nse-sec-bhavdata-full-2020-02-24.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	24-Feb-2020	34.45	34.55	34.80	33.80	34.00	33.85	34.15	11210	3.83	199	6791	60.58
21STCENMGM	EQ	24-Feb-2020	12.85	12.60	12.60	12.60	12.60	12.60	12.60	258	0.03	5	258	100.00
3IINFOTECH	EQ	24-Feb-2020	2.15	2.15	2.20	2.10	2.10	2.15	2.14	1074100	22.98	748	619460	57.67
3MINDIA	EQ	24-Feb-2020	21683.40	21744.00	21744.25	20902.00	21200.00	21287.50	21261.81	5741	1220.64	1950	4465	77.77
3PLAND	EQ	24-Feb-2020	5.15	5.40	5.40	4.95	4.95	4.95	5.01	5272	0.26	29	5051	95.81
5PAISA	EQ	24-Feb-2020	184.75	189.50	189.50	175.00	177.00	176.35	179.68	14916	26.80	421	10460	70.13
617GS2021	GS	24-Feb-2020	89.81	90.00	90.00	89.80	89.80	89.80	89.80	83	0.07	9	83	100.00
63MOONS	EQ	24-Feb-2020	100.80	100.00	100.20	97.10	97.85	97.35	98.62	111386	109.85	1728	68607	61.59
769GS2043	GS	24-Feb-2020	101.00	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
8KMILES	BZ	24-Feb-2020	32.80	34.40	34.40	33.00	34.40	34.40	34.35	112034	38.48	209	-	-
A2ZINFRA	EQ	24-Feb-2020	5.20	5.20	5.25	4.45	4.70	4.65	4.70	732837	34.43	1075	504977	68.91
AAKASH	SM	24-Feb-2020	66.95	67.70	67.70	67.70	67.70	67.70	67.70	4000	2.71	2	4000	100.00
AARON	SM	24-Feb-2020	50.50	49.25	49.25	49.25	49.25	49.25	49.25	3300	1.63	1	3300	100.00
AARTIDRUGS	EQ	24-Feb-2020	673.20	672.90	690.00	660.00	676.00	675.70	679.99	30650	208.42	2238	18518	60.42
AARTIIND	EQ	24-Feb-2020	1040.55	1039.00	1071.00	1014.00	1028.00	1022.45	1044.56	270036	2820.69	17697	109729	40.63
AARVEEDEN	EQ	24-Feb-2020	13.30	14.00	14.00	12.50	13.50	13.50	13.44	12472	1.68	153	4358	34.94
AARVI	SM	24-Feb-2020	22.05	22.50	23.15	22.50	23.15	23.15	22.83	4000	0.91	2	4000	100.00
AAVAS	EQ	24-Feb-2020	1965.85	1949.00	1971.15	1911.10	1930.25	1934.55	1945.04	39171	761.89	3253	30133	76.93
ABAN	EQ	24-Feb-2020	22.50	22.65	23.20	22.10	22.10	22.30	22.56	31667	7.14	448	19399	61.26
ABB	EQ	24-Feb-2020	1230.90	1225.00	1225.00	1190.00	1192.00	1191.95	1201.45	44916	539.64	4395	30551	68.02
ABBOTINDIA	EQ	24-Feb-2020	15527.65	15799.00	16279.90	15400.00	15885.00	15943.90	15895.07	12236	1944.92	4602	5886	48.10
ABCAPITAL	EQ	24-Feb-2020	90.10	89.00	89.40	86.50	87.00	87.05	88.05	956112	841.82	9309	592906	62.01
ABFRL	EQ	24-Feb-2020	278.25	275.80	285.50	272.05	279.80	278.25	281.24	948980	2668.91	18374	616182	64.93
ABSLBANETF	EQ	24-Feb-2020	306.40	304.70	304.70	304.60	304.70	304.70	304.61	16	0.05	3	15	93.75
ABSLNN50ET	EQ	24-Feb-2020	290.51	287.68	287.68	287.68	287.68	287.68	287.68	2	0.01	2	2	100.00
ACC	EQ	24-Feb-2020	1423.45	1419.90	1438.00	1401.00	1409.00	1407.20	1421.06	627609	8918.69	22015	143210	22.82
ACCELYA	EQ	24-Feb-2020	1075.00	1075.00	1075.00	1050.15	1074.00	1066.60	1058.05	2563	27.12	539	1784	69.61
ACCURACY	SM	24-Feb-2020	23.40	22.30	23.95	22.25	22.30	22.60	22.92	91200	20.90	13	76800	84.21
ACE	EQ	24-Feb-2020	75.80	76.00	76.00	73.65	73.70	73.95	74.72	78518	58.67	1176	33589	42.78
ADANIENT	EQ	24-Feb-2020	258.65	254.80	255.85	244.10	244.95	247.25	250.29	3309214	8282.64	18619	572209	17.29
ADANIGAS	EQ	24-Feb-2020	184.85	189.95	193.00	163.05	164.00	164.65	175.80	7758117	13638.77	60500	3373221	43.48
ADANIGREEN	EQ	24-Feb-2020	194.85	191.45	191.45	185.20	185.35	185.90	188.06	959369	1804.20	29523	623362	64.98
ADANIPORTS	EQ	24-Feb-2020	370.85	367.65	371.40	361.50	362.30	362.25	367.03	2070656	7599.88	24653	745818	36.02
ADANIPOWER	EQ	24-Feb-2020	57.65	57.00	57.75	55.80	55.90	56.05	56.83	2857286	1623.75	8385	552113	19.32
ADANITRANS	EQ	24-Feb-2020	325.30	324.70	324.70	300.75	302.20	302.20	308.93	229525	709.08	8694	101015	44.01
ADFFOODS	EQ	24-Feb-2020	300.60	298.05	299.00	292.00	292.25	293.65	295.53	14531	42.94	531	10232	70.41
ADHUNIKIND	EQ	24-Feb-2020	37.10	35.55	36.80	35.25	35.25	35.25	35.87	124846	44.78	299	75952	60.84
ADLABS	BE	24-Feb-2020	3.55	3.65	3.70	3.45	3.65	3.70	3.61	50828	1.83	125	-	-
ADORWELD	EQ	24-Feb-2020	321.05	320.00	320.00	302.00	317.00	317.25	316.25	5339	16.88	266	4128	77.32
ADROITINFO	BE	24-Feb-2020	5.80	5.85	6.05	5.55	5.60	5.75	5.79	8272	0.48	29	-	-
ADSL	BE	24-Feb-2020	20.90	21.40	21.40	20.40	20.60	20.50	20.58	12765	2.63	57	-	-
ADVANIHOTR	EQ	24-Feb-2020	57.10	57.00	57.10	54.00	54.60	54.45	55.60	2893	1.61	81	2596	89.73
ADVENZYMES	EQ	24-Feb-2020	161.40	161.90	161.90	157.10	158.20	157.80	158.73	56796	90.15	1341	44962	79.16
AEGISCHEM	EQ	24-Feb-2020	250.15	243.95	259.40	238.00	240.75	241.65	249.05	237612	591.78	7464	144914	60.99
AFFLE	EQ	24-Feb-2020	2201.55	2186.00	2260.00	2140.00	2189.95	2182.00	2219.42	247705	5497.60	21329	60285	24.34
AGARIND	EQ	24-Feb-2020	80.30	82.35	82.40	76.55	80.90	79.40	80.72	9162	7.40	226	7265	79.29
AGCNET	EQ	24-Feb-2020	394.40	414.10	414.10	414.10	414.10	414.10	414.10	6281	26.01	80	6279	99.97
AGRITECH	EQ	24-Feb-2020	42.20	44.00	44.00	41.10	42.05	42.35	41.71	15385	6.42	251	8788	57.12
AGROPHOS	EQ	24-Feb-2020	12.30	12.90	12.90	12.90	12.90	12.90	12.90	77236	9.96	624	77214	99.97
AHLADA	SM	24-Feb-2020	58.55	62.65	64.00	62.65	64.00	64.00	63.55	3000	1.91	2	3000	100.00
AHLEAST	EQ	24-Feb-2020	186.30	186.05	195.00	178.00	193.60	190.70	187.65	1670	3.13	335	1170	70.06
AHLUCONT	EQ	24-Feb-2020	328.10	322.05	332.70	320.00	330.00	330.80	327.12	5932	19.40	957	3786	63.82
AHLWEST	EQ	24-Feb-2020	370.10	370.00	377.95	370.00	370.05	370.10	371.29	820	3.04	115	390	47.56
AIAENG	EQ	24-Feb-2020	1890.00	1900.00	1920.00	1792.00	1833.00	1814.80	1872.41	40844	764.77	6355	15996	39.16
AIONJSW	EQ	24-Feb-2020	15.30	15.25	15.25	14.55	14.55	14.55	14.79	66945	9.90	207	40149	59.97
AIRAN	EQ	24-Feb-2020	12.15	12.60	12.60	11.30	11.30	11.45	11.53	10208	1.18	95	6709	65.72
AIROLAM	SM	24-Feb-2020	25.65	22.20	22.20	22.20	22.20	22.20	22.20	3000	0.67	1	3000	100.00
AJANTPHARM	EQ	24-Feb-2020	1445.40	1448.00	1490.00	1391.25	1406.00	1413.10	1443.05	477712	6893.62	23343	95200	19.93
AJMERA	EQ	24-Feb-2020	112.20	112.50	113.80	109.00	110.00	110.15	111.33	22549	25.10	863	16278	72.19
AJOONI	SM	24-Feb-2020	10.00	10.20	10.40	9.55	10.40	10.40	10.00	160000	16.01	24	32000	20.00
AKG	SM	24-Feb-2020	33.50	32.00	32.00	32.00	32.00	32.00	32.00	4000	1.28	1	4000	100.00
AKSHARCHEM	EQ	24-Feb-2020	309.25	300.00	318.95	292.20	297.00	297.20	303.73	22152	67.28	1061	11063	49.94
AKSHOPTFBR	EQ	24-Feb-2020	6.30	6.55	6.60	6.30	6.60	6.60	6.56	328010	21.53	439	217529	66.32
AKZOINDIA	EQ	24-Feb-2020	2415.75	2390.00	2414.45	2340.00	2363.00	2365.65	2360.78	22657	534.88	3035	15262	67.36
ALANKIT	EQ	24-Feb-2020	15.20	15.00	15.85	14.75	14.80	15.15	15.05	158486	23.85	592	70726	44.63
ALBERTDAVD	EQ	24-Feb-2020	455.15	452.40	461.15	441.90	441.90	445.10	452.09	7511	33.96	456	4586	61.06
ALBK	EQ	24-Feb-2020	14.25	14.25	14.25	13.80	13.85	13.90	13.98	501225	70.09	1743	258189	51.51
ALCHEM	BE	24-Feb-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	962	0.01	8	-	-
ALEMBICLTD	EQ	24-Feb-2020	53.10	52.00	52.85	50.50	50.70	50.75	51.73	66276	34.28	2329	45710	68.97
ALICON	EQ	24-Feb-2020	358.30	369.35	369.35	357.05	357.25	357.70	359.47	1657	5.96	52	1579	95.29
ALKALI	EQ	24-Feb-2020	45.70	45.70	45.70	43.35	44.15	44.25	44.50	3644	1.62	136	3079	84.50
ALKEM	EQ	24-Feb-2020	2658.70	2628.00	2666.00	2573.50	2591.10	2599.70	2621.32	85246	2234.57	14133	56346	66.10
ALKYLAMINE	EQ	24-Feb-2020	1635.85	1639.00	1708.95	1611.00	1660.40	1656.45	1674.91	54047	905.24	5784	26728	49.45
ALLCARGO	EQ	24-Feb-2020	115.65	113.70	114.95	109.30	110.40	109.90	111.52	274048	305.62	2885	170864	62.35
ALLSEC	EQ	24-Feb-2020	264.70	264.70	267.60	256.95	262.05	264.50	262.73	1780	4.68	87	1305	73.31
ALOKINDS	BE	24-Feb-2020	16.05	15.25	15.25	15.25	15.25	15.25	15.25	134852	20.56	631	-	-
ALPA	EQ	24-Feb-2020	19.25	19.25	19.30	18.50	18.70	18.70	18.90	12947	2.45	124	9833	75.95
ALPHAGEO	EQ	24-Feb-2020	218.30	218.30	223.95	205.15	207.95	207.25	214.27	24165	51.78	1243	15013	62.13
ALPSINDUS	BE	24-Feb-2020	0.90	0.95	0.95	0.85	0.90	0.90	0.91	19890	0.18	38	-	-
AMARAJABAT	EQ	24-Feb-2020	770.80	772.95	772.95	734.10	736.05	740.45	749.98	694796	5210.86	18538	314937	45.33
AMBER	EQ	24-Feb-2020	1639.75	1590.00	1620.00	1537.65	1550.00	1550.65	1573.81	57603	906.56	5677	33496	58.15
AMBIKCO	EQ	24-Feb-2020	807.70	810.00	824.95	807.70	810.20	815.65	813.89	2645	21.53	232	2282	86.28
AMBUJACEM	EQ	24-Feb-2020	205.40	206.85	212.70	202.00	209.35	209.90	209.58	7946307	16654.10	67085	3506211	44.12
AMDIND	EQ	24-Feb-2020	15.90	15.75	16.70	15.55	16.00	16.00	16.25	11682	1.90	72	5987	51.25
AMJLAND	EQ	24-Feb-2020	20.05	20.45	20.50	19.60	19.65	19.65	19.86	12584	2.50	69	12065	95.88
AMRUTANJAN	EQ	24-Feb-2020	515.45	513.95	539.00	505.00	518.20	519.85	526.48	68019	358.10	5675	28516	41.92
ANANTRAJ	EQ	24-Feb-2020	32.00	31.50	31.60	31.00	31.05	31.10	31.26	139733	43.68	631	115250	82.48
ANDHRABANK	EQ	24-Feb-2020	14.95	14.90	15.00	14.65	14.90	14.90	14.85	328147	48.74	1170	233746	71.23
ANDHRACEMT	EQ	24-Feb-2020	2.15	2.10	2.20	2.00	2.15	2.10	2.09	37206	0.78	77	25134	67.55
ANDHRSUGAR	EQ	24-Feb-2020	276.80	278.00	278.00	267.05	269.00	268.85	270.91	24066	65.20	957	14763	61.34
ANDPAPER	EQ	24-Feb-2020	275.15	273.40	276.00	259.00	259.00	261.35	264.80	8351	22.11	457	6467	77.44
ANIKINDS	BE	24-Feb-2020	8.20	8.30	8.45	8.00	8.45	8.35	8.08	634	0.05	10	-	-
ANKITMETAL	BE	24-Feb-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.50	54930	0.27	31	-	-
ANSALAPI	EQ	24-Feb-2020	5.65	5.70	6.20	5.45	6.20	6.20	6.01	158174	9.50	263	118971	75.22
ANSALHSG	BE	24-Feb-2020	4.85	4.80	5.05	4.80	4.95	5.00	5.01	29679	1.49	50	-	-
ANTGRAPHIC	BE	24-Feb-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.63	14100	0.09	5	-	-
ANUP	EQ	24-Feb-2020	570.75	570.50	570.50	527.00	529.00	529.70	533.70	162759	868.65	4227	94835	58.27
APARINDS	EQ	24-Feb-2020	390.95	396.65	396.65	382.00	383.50	383.55	386.28	20600	79.57	1172	13561	65.83
APCL	EQ	24-Feb-2020	149.30	152.40	152.40	145.60	148.45	147.40	148.35	3450	5.12	89	3007	87.16
APCOTEXIND	EQ	24-Feb-2020	142.05	140.00	143.95	135.10	136.00	135.60	137.48	87184	119.86	1110	68877	79.00
APEX	EQ	24-Feb-2020	357.05	352.95	358.95	345.00	346.60	346.30	351.35	216413	760.37	6929	43175	19.95
APLAPOLLO	EQ	24-Feb-2020	2114.30	2121.00	2145.00	2021.00	2049.50	2032.60	2085.24	29196	608.81	3549	15963	54.68
APLLTD	EQ	24-Feb-2020	664.60	660.00	662.95	643.05	651.75	650.55	648.87	141948	921.06	5160	85509	60.24
APOLLO	EQ	24-Feb-2020	85.50	84.40	87.80	80.80	81.90	81.30	84.29	99027	83.47	2708	47367	47.83
APOLLOHOSP	EQ	24-Feb-2020	1800.70	1796.00	1813.55	1764.25	1792.15	1797.45	1792.52	708469	12699.44	52734	212152	29.95
APOLLOPIPE	EQ	24-Feb-2020	458.00	476.00	476.00	446.00	446.00	450.55	457.43	21168	96.83	717	17505	82.70
APOLLOTYRE	EQ	24-Feb-2020	158.00	157.95	157.95	151.50	151.70	151.95	154.89	2427071	3759.31	19420	456920	18.83
APOLSINHOT	EQ	24-Feb-2020	626.55	615.00	628.00	592.00	604.00	602.85	608.88	1412	8.60	130	1065	75.42
APTECHT	EQ	24-Feb-2020	143.10	141.00	143.70	137.10	138.60	138.65	140.31	173608	243.58	4394	49421	28.47
ARCHIDPLY	BE	24-Feb-2020	20.90	20.90	21.60	20.00	20.15	20.35	21.31	22853	4.87	55	-	-
ARCHIES	EQ	24-Feb-2020	14.55	14.55	14.60	14.00	14.20	14.20	14.26	39222	5.59	359	23288	59.37
ARCOTECH	BE	24-Feb-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	18603	0.24	28	-	-
ARENTERP	EQ	24-Feb-2020	13.50	14.15	14.15	14.15	14.15	14.15	14.15	515	0.07	19	515	100.00
ARIES	EQ	24-Feb-2020	61.75	61.00	61.90	58.20	58.35	58.55	59.79	30193	18.05	394	25328	83.89
ARIHANT	EQ	24-Feb-2020	19.00	18.50	20.00	18.05	19.00	19.00	18.55	454	0.08	8	342	75.33
ARIHANTSUP	EQ	24-Feb-2020	28.00	26.80	26.80	26.80	26.80	26.80	26.80	1978	0.53	12	1978	100.00
ARMANFIN	EQ	24-Feb-2020	967.70	967.60	1044.90	942.55	1012.00	994.65	1008.16	23178	233.67	2051	13067	56.38
AROGRANITE	EQ	24-Feb-2020	32.45	32.00	32.40	31.15	31.55	31.40	31.73	8555	2.71	203	5343	62.45
ARROWGREEN	BE	24-Feb-2020	41.90	43.90	43.90	39.85	41.80	41.80	39.99	10250	4.10	94	-	-
ARSHIYA	EQ	24-Feb-2020	14.90	16.10	16.10	14.25	15.25	15.10	15.08	39264	5.92	145	28115	71.61
ARSSINFRA	EQ	24-Feb-2020	15.35	16.50	16.50	15.55	16.25	15.95	16.15	27571	4.45	262	17881	64.85
ARTEMISMED	EQ	24-Feb-2020	221.00	222.40	231.00	219.00	220.95	220.95	223.90	216	0.48	14	165	76.39
ARVIND	EQ	24-Feb-2020	39.45	39.30	39.30	38.45	38.50	38.60	38.82	417094	161.91	5481	227118	54.45
ARVINDFASN	EQ	24-Feb-2020	380.30	370.00	379.00	357.85	365.45	363.60	363.78	198746	722.99	2812	147807	74.37
ARVSMART	EQ	24-Feb-2020	86.55	85.25	88.00	83.60	84.05	84.25	85.17	11334	9.65	299	6227	54.94
ASAHIINDIA	EQ	24-Feb-2020	261.90	261.00	264.00	252.40	260.05	259.65	257.68	22809	58.77	1016	13618	59.70
ASAHISONG	EQ	24-Feb-2020	129.45	128.05	131.50	125.45	129.00	126.50	127.83	5441	6.96	299	4003	73.57
ASAL	EQ	24-Feb-2020	22.75	22.85	22.85	21.80	22.50	22.50	22.44	8856	1.99	49	8776	99.10
ASALCBR	EQ	24-Feb-2020	256.30	261.40	261.40	246.05	248.70	248.65	252.75	15553	39.31	666	9127	58.68
ASHAPURMIN	EQ	24-Feb-2020	38.30	38.55	38.55	36.55	37.00	37.00	37.12	52631	19.54	271	41894	79.60
ASHIANA	EQ	24-Feb-2020	103.05	103.05	104.50	102.15	102.95	102.40	102.63	27836	28.57	450	22423	80.55
ASHIMASYN	EQ	24-Feb-2020	6.25	6.20	6.60	6.00	6.45	6.25	6.20	95794	5.94	103	93303	97.40
ASHOKA	EQ	24-Feb-2020	99.50	98.90	98.90	95.15	95.75	95.60	96.64	275722	266.45	6247	156131	56.63
ASHOKLEY	EQ	24-Feb-2020	84.30	83.00	86.20	82.60	84.50	84.95	85.08	30055176	25571.86	80594	7228821	24.05
ASIANHOTNR	EQ	24-Feb-2020	76.65	71.10	80.20	71.10	78.80	78.00	76.82	3725	2.86	138	1402	37.64
ASIANPAINT	EQ	24-Feb-2020	1842.25	1845.25	1853.00	1814.00	1820.20	1818.95	1833.36	1310832	24032.33	70546	490437	37.41
ASIANTILES	EQ	24-Feb-2020	251.05	248.25	250.90	245.45	246.55	249.40	248.99	78320	195.01	3340	40138	51.25
ASPINWALL	EQ	24-Feb-2020	136.25	141.95	142.00	136.00	136.00	136.05	136.94	93	0.13	14	73	78.49
ASTEC	EQ	24-Feb-2020	480.10	475.20	480.90	467.05	480.00	478.30	475.82	3157	15.02	198	2444	77.42
ASTERDM	EQ	24-Feb-2020	170.90	171.50	179.00	168.30	170.95	170.60	174.29	209044	364.33	4380	86157	41.21
ASTRAL	EQ	24-Feb-2020	1194.85	1194.85	1201.95	1180.00	1197.05	1198.20	1192.54	71958	858.13	2350	62722	87.16
ASTRAMICRO	EQ	24-Feb-2020	98.95	97.90	103.50	97.10	97.75	98.00	99.88	2542104	2539.15	20475	673755	26.50
ASTRAZEN	EQ	24-Feb-2020	2813.70	2810.25	2863.00	2735.00	2750.00	2757.70	2808.16	10760	302.16	2017	4483	41.66
ASTRON	EQ	24-Feb-2020	38.40	38.20	38.35	37.50	38.00	38.05	38.03	62239	23.67	222	49595	79.68
ATFL	EQ	24-Feb-2020	700.85	683.00	704.00	678.55	690.90	687.35	687.25	4327	29.74	398	3373	77.95
ATLANTA	EQ	24-Feb-2020	5.20	5.20	5.40	5.00	5.40	5.15	5.21	10542	0.55	130	6201	58.82
ATLASCYCLE	BE	24-Feb-2020	47.35	48.95	48.95	45.25	46.50	45.95	46.54	2873	1.34	32	-	-
ATNINTER	BE	24-Feb-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	890	0.00	4	-	-
ATUL	EQ	24-Feb-2020	5195.95	5200.00	5258.00	4948.00	5029.50	4988.80	5106.38	25811	1318.01	5964	12194	47.24
ATULAUTO	EQ	24-Feb-2020	242.90	240.40	245.95	238.05	242.80	241.85	242.95	23060	56.02	1321	14383	62.37
AUBANK	EQ	24-Feb-2020	1174.60	1170.95	1190.00	1146.30	1156.50	1159.20	1171.76	617652	7237.40	44347	350919	56.82
AURIONPRO	EQ	24-Feb-2020	45.55	45.40	46.80	43.25	44.90	44.75	44.99	55648	25.04	2027	23960	43.06
AUROPHARMA	EQ	24-Feb-2020	599.75	539.80	539.80	489.40	506.65	504.00	507.08	17116979	86796.45	206963	2692955	15.73
AUSOMENT	BE	24-Feb-2020	38.25	38.25	40.15	38.25	39.85	39.85	39.63	13	0.01	3	-	-
AUTOAXLES	EQ	24-Feb-2020	740.50	745.00	745.00	726.00	732.00	733.65	731.89	4697	34.38	321	3155	67.17
AUTOIND	BE	24-Feb-2020	21.50	21.70	22.00	20.60	20.80	20.85	21.55	4730	1.02	41	-	-
AUTOLITIND	EQ	24-Feb-2020	20.45	19.85	20.80	19.50	20.50	20.00	19.96	2688	0.54	81	2299	85.53
AVADHSUGAR	EQ	24-Feb-2020	261.95	259.90	259.90	251.50	255.00	253.25	255.34	45265	115.58	1252	21166	46.76
AVANTIFEED	EQ	24-Feb-2020	558.75	552.00	570.00	532.45	545.00	547.45	556.06	891151	4955.31	28267	249561	28.00
AVG	SM	24-Feb-2020	60.25	58.00	61.00	56.00	61.00	58.50	57.62	10800	6.22	7	7200	66.67
AVROIND	SM	24-Feb-2020	60.50	63.20	63.20	62.90	62.90	62.90	63.05	4000	2.52	2	4000	100.00
AVTNPL	EQ	24-Feb-2020	41.95	42.65	42.65	40.30	40.45	40.50	41.15	202884	83.49	1169	145312	71.62
AXISBANK	EQ	24-Feb-2020	744.30	737.95	738.40	723.00	725.50	725.45	731.78	6589087	48217.94	114364	2770940	42.05
AXISCADES	BE	24-Feb-2020	60.90	61.00	61.00	58.10	59.50	59.10	59.33	9635	5.72	81	-	-
AXISGOLD	EQ	24-Feb-2020	3647.85	3705.00	3849.95	3705.00	3802.00	3820.45	3770.40	1665	62.78	344	1063	63.84
AXISNIFTY	EQ	24-Feb-2020	1250.75	1240.00	1240.10	1223.84	1224.90	1224.85	1228.87	217	2.67	32	204	94.01
AYMSYNTEX	EQ	24-Feb-2020	34.05	34.05	35.00	32.20	32.60	32.60	33.13	8170	2.71	80	7271	89.00
BAGFILMS	BE	24-Feb-2020	1.70	1.70	1.75	1.65	1.65	1.65	1.67	39633	0.66	68	-	-
BAJAJ-AUTO	EQ	24-Feb-2020	3065.50	3077.00	3084.65	2970.05	2978.00	2980.50	3017.17	499562	15072.65	36970	202528	40.54
BAJAJCON	EQ	24-Feb-2020	198.90	200.00	202.00	195.75	196.00	196.45	198.31	112412	222.93	6228	65168	57.97
BAJAJELEC	EQ	24-Feb-2020	409.30	407.90	417.00	401.10	414.00	414.15	413.09	98659	407.55	6442	58546	59.34
BAJAJFINSV	EQ	24-Feb-2020	9709.70	9680.00	9680.00	9448.30	9475.00	9466.90	9522.12	199329	18980.34	25476	44975	22.56
BAJAJHIND	EQ	24-Feb-2020	5.90	5.90	6.00	5.80	5.85	5.85	5.86	1262418	74.04	1154	809208	64.10
BAJAJHLDNG	EQ	24-Feb-2020	3680.30	3691.60	3740.00	3660.20	3680.10	3695.10	3714.32	22169	823.43	5553	11690	52.73
BAJFINANCE	EQ	24-Feb-2020	4880.45	4840.00	4876.00	4751.20	4816.00	4803.95	4825.83	1263389	60968.98	99717	541649	42.87
BALAJITELE	EQ	24-Feb-2020	55.00	54.10	54.50	52.00	52.45	52.55	53.20	59256	31.52	559	50443	85.13
BALAMINES	EQ	24-Feb-2020	416.35	416.00	432.30	412.00	415.00	414.75	421.41	44177	186.17	1883	17870	40.45
BALAXI	EQ	24-Feb-2020	119.20	111.00	120.00	107.30	112.95	112.65	111.67	3210	3.58	293	1964	61.18
BALKRISHNA	EQ	24-Feb-2020	16.25	16.25	16.65	15.45	16.05	16.00	16.09	3469	0.56	28	1455	41.94
BALKRISIND	EQ	24-Feb-2020	1266.70	1246.90	1251.60	1220.00	1227.00	1227.55	1239.33	697178	8640.36	20492	220437	31.62
BALLARPUR	BE	24-Feb-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.46	1085815	5.00	134	-	-
BALMLAWRIE	EQ	24-Feb-2020	109.65	109.65	109.65	107.75	109.00	108.35	108.59	65871	71.53	1160	41108	62.41
BALPHARMA	EQ	24-Feb-2020	38.25	38.25	38.95	37.50	37.65	37.60	37.94	8159	3.10	135	6422	78.71
BALRAMCHIN	EQ	24-Feb-2020	164.65	162.20	163.50	160.00	162.00	160.65	161.67	426475	689.47	7205	221546	51.95
BANARBEADS	EQ	24-Feb-2020	34.50	33.40	35.90	33.40	33.60	33.60	33.78	1675	0.57	53	1400	83.58
BANARISUG	EQ	24-Feb-2020	1456.25	1453.80	1465.00	1423.00	1450.00	1438.70	1445.19	523	7.56	185	258	49.33
BANCOINDIA	EQ	24-Feb-2020	94.85	94.85	96.00	93.15	93.15	93.75	94.48	28482	26.91	434	19794	69.50
BANDHANBNK	EQ	24-Feb-2020	415.95	414.70	424.50	406.25	408.20	408.25	415.89	2221943	9240.80	55062	1182862	53.24
BANG	EQ	24-Feb-2020	18.50	18.05	18.60	18.00	18.45	18.45	18.35	4269	0.78	39	3488	81.71
BANKBARODA	EQ	24-Feb-2020	82.25	80.90	82.10	79.70	80.05	79.90	80.96	15685366	12698.88	32639	2228157	14.21
BANKBEES	EQ	24-Feb-2020	315.12	314.94	314.99	309.55	310.44	309.67	310.39	583995	1812.68	2347	433629	74.25
BANKINDIA	EQ	24-Feb-2020	59.95	59.00	59.70	58.50	58.80	58.80	59.12	1024784	605.84	6760	283458	27.66
BANSWRAS	BE	24-Feb-2020	138.35	132.10	137.95	132.10	135.00	134.10	134.90	7690	10.37	96	-	-
BARTRONICS	BE	24-Feb-2020	1.00	1.00	1.05	1.00	1.05	1.00	1.05	6732	0.07	9	-	-
BASF	EQ	24-Feb-2020	839.50	835.05	840.00	827.00	834.10	830.20	833.22	19512	162.58	1217	12637	64.77
BASML	EQ	24-Feb-2020	119.80	116.55	116.55	111.55	111.55	112.75	114.68	1554	1.78	71	1334	85.84
BATAINDIA	EQ	24-Feb-2020	1803.70	1797.00	1806.60	1752.75	1762.00	1759.35	1780.88	481816	8580.56	39964	174790	36.28
BAYERCROP	EQ	24-Feb-2020	4259.40	4266.00	4549.00	4250.80	4470.00	4467.00	4444.02	28111	1249.26	7505	14820	52.72
BBL	EQ	24-Feb-2020	800.35	804.30	809.00	791.00	797.00	792.70	798.45	6274	50.09	519	3839	61.19
BBTC	EQ	24-Feb-2020	1093.70	1082.00	1108.00	1082.00	1092.00	1092.25	1096.35	50294	551.40	2852	27037	53.76
BCG	BE	24-Feb-2020	5.10	5.35	5.35	5.00	5.30	5.25	5.28	846977	44.68	503	-	-
BCP	BE	24-Feb-2020	18.95	18.50	18.90	18.20	18.20	18.20	18.78	17085	3.21	10	-	-
BDL	EQ	24-Feb-2020	294.20	281.20	304.50	281.20	292.00	289.00	294.22	191736	564.12	5919	62312	32.50
BEARDSELL	BE	24-Feb-2020	7.60	7.60	7.65	7.25	7.50	7.50	7.27	4907	0.36	22	-	-
BEDMUTHA	BE	24-Feb-2020	14.90	14.50	14.50	14.20	14.20	14.20	14.31	1076	0.15	12	-	-
BEL	EQ	24-Feb-2020	86.55	85.70	85.70	81.25	82.00	81.95	83.22	8530763	7099.11	34093	3219309	37.74
BEML	EQ	24-Feb-2020	875.30	870.00	870.00	850.30	851.00	851.80	856.59	253075	2167.82	7935	45102	17.82
BEPL	EQ	24-Feb-2020	45.00	43.45	44.65	42.55	43.20	42.80	43.39	233944	101.50	2556	129510	55.36
BERGEPAINT	EQ	24-Feb-2020	572.60	570.00	575.60	564.55	568.15	568.30	570.40	1017719	5805.05	23072	343451	33.75
BETA	SM	24-Feb-2020	65.25	64.95	66.60	64.95	65.30	65.30	65.52	5600	3.67	7	4000	71.43
BFINVEST	EQ	24-Feb-2020	319.55	315.10	321.00	312.00	316.00	316.70	318.08	40682	129.40	2049	15533	38.18
BFUTILITIE	EQ	24-Feb-2020	313.10	310.80	312.75	300.10	303.40	302.80	307.36	103984	319.60	2937	37393	35.96
BGLOBAL	BE	24-Feb-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.30	1164	0.02	5	-	-
BGRENERGY	EQ	24-Feb-2020	39.85	39.10	39.65	37.90	38.30	38.05	38.69	165242	63.93	1461	80281	48.58
BHAGERIA	EQ	24-Feb-2020	142.85	142.50	151.00	140.30	143.70	143.15	145.44	96661	140.59	2039	45200	46.76
BHAGYANGR	EQ	24-Feb-2020	18.85	19.00	19.30	18.65	19.00	19.00	18.93	10583	2.00	34	9282	87.71
BHAGYAPROP	EQ	24-Feb-2020	23.10	24.00	24.00	22.95	23.95	23.95	23.91	10192	2.44	19	10001	98.13
BHANDARI	EQ	24-Feb-2020	1.15	1.15	1.15	1.10	1.15	1.15	1.11	57119	0.64	56	54223	94.93
BHARATFORG	EQ	24-Feb-2020	484.50	482.55	482.55	458.25	460.00	462.30	471.32	1341865	6324.48	35249	552358	41.16
BHARATGEAR	BE	24-Feb-2020	48.85	48.00	49.00	46.65	47.15	48.10	47.83	4252	2.03	87	-	-
BHARATRAS	EQ	24-Feb-2020	7816.45	7765.00	7877.00	7565.05	7728.00	7685.80	7747.91	4172	323.24	1378	2551	61.15
BHARATWIRE	EQ	24-Feb-2020	27.35	27.00	29.00	26.30	27.25	27.20	27.66	47400	13.11	526	29592	62.43
BHARTIARTL	EQ	24-Feb-2020	545.60	542.00	542.05	527.10	529.95	529.90	534.52	9653196	51598.65	148192	4418856	45.78
BHEL	EQ	24-Feb-2020	35.10	34.30	34.75	33.70	33.75	33.90	34.23	13344620	4568.45	24626	2856973	21.41
BIGBLOC	BE	24-Feb-2020	34.25	34.50	35.90	32.55	35.90	35.90	33.95	17955	6.10	37	-	-
BIL	EQ	24-Feb-2020	145.35	145.35	145.35	130.85	138.00	137.00	133.37	8829	11.78	287	7982	90.41
BILENERGY	EQ	24-Feb-2020	0.55	0.55	0.60	0.50	0.50	0.50	0.51	2340446	12.04	472	1806311	77.18
BINANIIND	BZ	24-Feb-2020	7.75	7.40	7.40	7.40	7.40	7.40	7.40	9	0.00	3	-	-
BINDALAGRO	EQ	24-Feb-2020	11.50	11.50	11.50	11.00	11.00	11.05	11.14	12030	1.34	60	11508	95.66
BIOCON	EQ	24-Feb-2020	315.05	306.00	323.50	303.30	312.30	314.25	316.78	9992600	31654.29	123935	2246036	22.48
BIOFILCHEM	BE	24-Feb-2020	9.80	9.35	9.80	9.35	9.35	9.45	9.41	3597	0.34	42	-	-
BIRLACABLE	EQ	24-Feb-2020	49.55	49.55	49.55	47.80	47.80	48.05	48.63	25851	12.57	501	15079	58.33
BIRLACORPN	EQ	24-Feb-2020	737.45	738.00	749.90	721.00	723.00	725.15	736.22	47439	349.26	3249	25871	54.54
BIRLAMONEY	EQ	24-Feb-2020	37.20	37.20	40.50	36.85	37.65	37.25	38.23	673695	257.58	4439	246866	36.64
BIRLATYRE	BE	24-Feb-2020	9.60	9.15	9.15	9.15	9.15	9.15	9.15	7002	0.64	39	-	-
BLBLIMITED	EQ	24-Feb-2020	4.10	3.80	4.15	3.35	3.80	3.80	3.72	29958	1.12	175	16440	54.88
BLISSGVS	EQ	24-Feb-2020	139.70	138.80	141.60	136.00	136.50	137.35	139.18	168133	234.01	2179	107685	64.05
BLKASHYAP	EQ	24-Feb-2020	8.15	8.00	8.40	7.70	7.90	7.95	7.94	17930	1.42	76	16506	92.06
BLS	EQ	24-Feb-2020	68.75	68.00	70.50	62.60	69.05	69.60	67.73	49281	33.38	1949	32467	65.88
BLUEBLENDS	BE	24-Feb-2020	0.75	0.70	0.80	0.70	0.80	0.80	0.72	8725	0.06	10	-	-
BLUECHIP	BE	24-Feb-2020	0.10	0.10	0.15	0.10	0.15	0.10	0.11	48655	0.05	20	-	-
BLUEDART	EQ	24-Feb-2020	3005.80	2970.00	2991.00	2900.30	2917.00	2914.70	2944.62	6456	190.10	990	4282	66.33
BLUESTARCO	EQ	24-Feb-2020	845.50	845.70	852.00	821.55	826.00	825.65	837.67	55505	464.95	4131	32397	58.37
BODALCHEM	EQ	24-Feb-2020	81.40	81.00	81.90	74.10	77.65	77.45	79.12	378117	299.15	3324	179635	47.51
BOHRA	SM	24-Feb-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	4000	0.04	1	4000	100.00
BOMDYEING	EQ	24-Feb-2020	81.70	80.00	82.45	78.50	78.80	78.80	80.27	1183798	950.26	7987	456231	38.54
BORORENEW	EQ	24-Feb-2020	208.25	204.05	209.00	198.10	200.50	199.85	202.81	115868	234.99	2548	71265	61.51
BOSCHLTD	EQ	24-Feb-2020	14552.95	14434.60	14540.50	14001.00	14040.00	14059.45	14283.44	11390	1626.88	3374	4841	42.50
BPCL	EQ	24-Feb-2020	471.75	471.00	475.70	463.00	465.00	464.65	470.30	6191443	29118.37	65359	2646034	42.74
BPL	EQ	24-Feb-2020	19.30	19.00	19.20	18.05	18.30	18.20	18.65	87621	16.34	607	50579	57.72
BRFL	EQ	24-Feb-2020	4.05	4.05	4.15	4.00	4.00	4.00	4.04	4410	0.18	26	2673	60.61
BRIGADE	EQ	24-Feb-2020	240.85	235.55	240.00	223.40	230.35	228.55	231.19	115568	267.18	4844	59986	51.91
BRITANNIA	EQ	24-Feb-2020	3059.40	3059.00	3065.00	3005.00	3026.00	3036.20	3042.64	427352	13002.79	34505	252960	59.19
BRITANNIA	N2	24-Feb-2020	31.92	31.70	32.15	31.60	31.90	31.98	31.91	33028	10.54	74	33005	99.93
BRNL	EQ	24-Feb-2020	58.00	57.80	58.50	56.10	57.00	56.75	57.22	4048	2.32	173	2908	71.84
BROOKS	EQ	24-Feb-2020	26.35	26.30	26.30	24.40	24.50	24.55	24.77	50336	12.47	534	38047	75.59
BSE	EQ	24-Feb-2020	515.25	515.00	524.65	512.00	516.05	514.70	515.89	101150	521.82	4751	50692	50.12
BSHSL	SM	24-Feb-2020	110.10	109.00	109.00	109.00	109.00	109.00	109.00	1200	1.31	1	1200	100.00
BSL	EQ	24-Feb-2020	30.80	33.00	33.00	30.00	30.60	30.75	31.07	1612	0.50	101	844	52.36
BSLGOLDETF	EQ	24-Feb-2020	3823.70	3900.20	4091.40	3900.20	3905.00	3949.05	3949.26	849	33.53	142	728	85.75
BSLNIFTY	EQ	24-Feb-2020	131.82	136.50	136.50	128.58	129.34	129.28	130.11	312	0.41	18	302	96.79
BSOFT	EQ	24-Feb-2020	98.60	99.70	105.80	99.10	101.40	100.30	102.61	3390715	3479.09	26230	1016259	29.97
BURNPUR	EQ	24-Feb-2020	1.05	1.00	1.10	1.00	1.00	1.00	1.04	25403	0.26	62	24274	95.56
BUTTERFLY	EQ	24-Feb-2020	199.70	198.70	200.00	192.05	193.00	193.40	197.31	46271	91.30	4846	25224	54.51
BVCL	BE	24-Feb-2020	13.15	12.50	12.50	12.50	12.50	12.50	12.50	181	0.02	3	-	-
BYKE	EQ	24-Feb-2020	16.90	16.55	17.30	15.70	16.50	16.15	16.51	46646	7.70	650	37955	81.37
CADILAHC	EQ	24-Feb-2020	279.25	277.00	280.45	272.55	273.70	274.90	275.86	1577897	4352.83	18447	711201	45.07
CALSOFT	EQ	24-Feb-2020	13.55	13.95	13.95	12.70	13.55	13.30	13.23	12539	1.66	100	5028	40.10
CAMLINFINE	EQ	24-Feb-2020	68.90	68.90	68.90	66.65	66.85	67.35	67.72	260261	176.24	1613	196540	75.52
CANBK	EQ	24-Feb-2020	172.65	171.00	171.70	164.45	164.90	165.55	168.49	5910514	9958.82	35310	793715	13.43
CANDC	BZ	24-Feb-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.87	4324	0.08	14	-	-
CANFINHOME	EQ	24-Feb-2020	509.50	509.70	514.00	504.00	514.00	510.40	509.05	274934	1399.56	6809	184892	67.25
CANTABIL	EQ	24-Feb-2020	339.60	347.00	347.00	326.00	327.70	326.80	331.32	72423	239.96	1463	40112	55.39
CAPACITE	EQ	24-Feb-2020	177.15	177.15	178.95	170.20	174.00	171.90	172.73	91609	158.23	1281	80952	88.37
CAPLIPOINT	EQ	24-Feb-2020	350.40	350.00	352.60	303.65	317.95	313.20	326.67	240380	785.26	11910	152477	63.43
CAPTRUST	EQ	24-Feb-2020	116.50	111.00	122.00	110.70	111.05	112.60	112.90	11103	12.54	143	3444	31.02
CARBORUNIV	EQ	24-Feb-2020	348.05	346.00	347.90	340.00	343.00	343.20	342.86	33965	116.45	1241	18126	53.37
CAREERP	EQ	24-Feb-2020	141.15	142.90	158.50	140.75	153.00	152.10	152.61	430310	656.71	10500	198883	46.22
CARERATING	EQ	24-Feb-2020	531.50	527.50	529.90	508.00	515.00	511.40	519.75	138982	722.36	5195	50323	36.21
CASTEXTECH	BE	24-Feb-2020	0.40	0.40	0.45	0.35	0.40	0.35	0.41	34760	0.14	40	-	-
CASTROLIND	EQ	24-Feb-2020	154.35	153.95	156.60	151.10	155.05	155.10	154.59	799908	1236.60	12293	345653	43.21
CCHHL	EQ	24-Feb-2020	2.85	2.95	2.95	2.75	2.80	2.80	2.81	20548	0.58	45	14676	71.42
CCL	EQ	24-Feb-2020	249.05	244.30	247.80	241.35	242.50	242.85	244.01	149067	363.75	4602	88190	59.16
CDSL	EQ	24-Feb-2020	287.95	288.60	301.80	286.50	290.00	289.30	295.27	2839265	8383.39	42047	641271	22.59
CEATLTD	EQ	24-Feb-2020	1041.75	1039.50	1043.00	1001.10	1003.55	1009.20	1021.99	70632	721.85	3599	20651	29.24
CEBBCO	EQ	24-Feb-2020	13.25	13.70	13.70	13.05	13.30	13.25	13.18	49374	6.51	119	31712	64.23
CELEBRITY	EQ	24-Feb-2020	5.45	5.85	5.90	5.35	5.65	5.75	5.71	16955	0.97	122	11204	66.08
CELESTIAL	BE	24-Feb-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.92	2332	0.04	10	-	-
CENTENKA	EQ	24-Feb-2020	168.15	169.85	174.75	167.20	170.00	170.10	170.90	29156	49.83	1212	18351	62.94
CENTEXT	EQ	24-Feb-2020	2.65	2.50	2.60	2.50	2.55	2.50	2.52	65567	1.65	67	45279	69.06
CENTRALBK	EQ	24-Feb-2020	17.00	16.90	16.90	16.50	16.70	16.65	16.72	279003	46.65	926	154918	55.53
CENTRUM	EQ	24-Feb-2020	19.40	19.45	19.45	19.00	19.05	19.05	19.14	139541	26.70	529	132390	94.88
CENTUM	EQ	24-Feb-2020	360.00	351.55	360.00	336.00	337.80	343.50	346.94	6706	23.27	457	4713	70.28
CENTURYPLY	EQ	24-Feb-2020	154.30	156.00	157.95	151.00	153.00	152.50	153.66	118406	181.94	4146	61057	51.57
CENTURYTEX	EQ	24-Feb-2020	601.45	595.00	595.00	567.20	570.00	571.40	580.67	822920	4778.43	15932	168643	20.49
CERA	EQ	24-Feb-2020	2470.25	2448.00	2468.00	2416.00	2423.30	2430.45	2441.50	5612	137.02	755	3947	70.33
CEREBRAINT	BE	24-Feb-2020	39.75	41.70	41.70	39.60	40.50	39.85	40.54	63092	25.58	275	-	-
CESC	EQ	24-Feb-2020	697.80	692.00	694.00	676.35	679.05	678.60	684.05	262936	1798.61	9322	70248	26.72
CESCVENT	EQ	24-Feb-2020	294.85	294.85	295.05	285.00	293.00	293.20	290.57	22727	66.04	948	14775	65.01
CGCL	EQ	24-Feb-2020	211.25	213.00	213.00	205.40	205.75	208.20	207.87	324866	675.30	4304	32100	9.88
CGPOWER	EQ	24-Feb-2020	8.35	8.20	8.50	8.05	8.05	8.05	8.11	356190	28.89	1417	279130	78.37
CHALET	EQ	24-Feb-2020	340.20	340.70	345.30	334.95	335.05	336.80	341.43	10250	35.00	362	8862	86.46
CHAMBLFERT	EQ	24-Feb-2020	151.80	151.00	153.60	149.00	149.35	149.20	151.37	217678	329.49	5134	115556	53.09
CHEMBOND	EQ	24-Feb-2020	205.00	232.00	232.00	190.40	200.95	197.60	203.90	3465	7.07	199	1645	47.47
CHEMFAB	EQ	24-Feb-2020	166.50	167.05	170.00	159.85	163.50	163.55	164.21	7156	11.75	316	4158	58.11
CHENNPETRO	EQ	24-Feb-2020	113.25	112.95	115.50	110.15	111.20	111.45	113.33	168032	190.43	3294	72303	43.03
CHOLAFIN	EQ	24-Feb-2020	332.00	332.00	332.00	321.90	323.85	323.25	326.90	1356324	4433.84	42271	823606	60.72
CHOLAHLDNG	EQ	24-Feb-2020	539.50	541.60	542.00	532.25	539.00	537.90	539.01	18132	97.73	986	14718	81.17
CIGNITITEC	EQ	24-Feb-2020	274.20	274.20	274.80	265.75	267.05	267.80	268.20	12407	33.28	360	10083	81.27
CIMMCO	EQ	24-Feb-2020	19.25	19.05	19.70	18.20	18.35	18.40	18.63	21268	3.96	198	12280	57.74
CINELINE	EQ	24-Feb-2020	36.65	36.00	36.50	34.10	34.60	34.90	35.48	30641	10.87	252	21329	69.61
CINEVISTA	EQ	24-Feb-2020	6.45	6.05	6.45	5.90	5.90	5.95	6.00	8261	0.50	30	7227	87.48
CIPLA	EQ	24-Feb-2020	435.75	436.00	436.70	426.55	428.00	430.15	430.10	2569563	11051.76	70928	1339515	52.13
CKFSL	BE	24-Feb-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.33	170074	0.57	58	-	-
CKPLEISURE	SM	24-Feb-2020	5.75	5.70	5.75	5.65	5.75	5.75	5.71	28000	1.60	5	12000	42.86
CLEDUCATE	EQ	24-Feb-2020	67.05	66.00	68.00	65.55	65.60	65.70	66.29	2810	1.86	93	2412	85.84
CLNINDIA	EQ	24-Feb-2020	361.55	361.95	361.95	345.00	345.50	347.10	350.93	34837	122.25	1498	18663	53.57
CMICABLES	EQ	24-Feb-2020	35.05	34.40	36.80	33.35	34.00	33.45	34.11	23589	8.05	464	17075	72.39
CNOVAPETRO	BE	24-Feb-2020	6.75	6.45	6.45	6.45	6.45	6.45	6.45	1204	0.08	8	-	-
COALINDIA	EQ	24-Feb-2020	179.35	178.75	178.90	173.30	174.15	174.85	175.38	9952676	17455.45	60533	3972252	39.91
COCHINSHIP	EQ	24-Feb-2020	345.15	343.95	347.90	342.50	346.15	345.20	344.92	134746	464.76	9534	92180	68.41
COFFEEDAY	BZ	24-Feb-2020	30.40	28.90	28.90	28.90	28.90	28.90	28.90	64632	18.68	296	-	-
COLPAL	EQ	24-Feb-2020	1343.50	1342.00	1361.90	1326.00	1332.95	1333.65	1348.68	425905	5744.10	23121	188436	44.24
COMPINFO	EQ	24-Feb-2020	14.15	14.15	14.15	13.50	13.50	13.55	13.73	18660	2.56	106	16586	88.89
COMPUSOFT	EQ	24-Feb-2020	5.70	5.70	5.90	5.50	5.75	5.55	5.64	15904	0.90	80	11950	75.14
CONCOR	EQ	24-Feb-2020	550.05	549.00	563.95	541.25	545.90	548.00	553.82	777678	4306.90	18538	253887	32.65
CONFIPET	EQ	24-Feb-2020	25.80	25.75	25.75	25.00	25.35	25.20	25.25	138570	34.99	690	116909	84.37
CONSOFINVT	EQ	24-Feb-2020	35.25	34.50	35.00	34.50	34.50	34.50	34.73	181	0.06	5	181	100.00
CONTI	SM	24-Feb-2020	41.50	39.45	39.45	39.45	39.45	39.45	39.45	13332	5.26	2	6666	50.00
CONTROLPR	EQ	24-Feb-2020	280.25	275.00	286.55	269.65	280.00	279.95	275.95	5350	14.76	227	3638	68.00
CORALFINAC	EQ	24-Feb-2020	14.40	14.25	14.60	13.75	14.25	13.85	14.05	19029	2.67	86	16863	88.62
CORDSCABLE	EQ	24-Feb-2020	44.10	43.50	44.10	41.55	42.50	42.60	43.17	15739	6.79	375	8182	51.99
COROMANDEL	EQ	24-Feb-2020	619.60	619.00	629.00	611.05	623.15	624.70	624.91	139972	874.69	2912	116577	83.29
CORPBANK	EQ	24-Feb-2020	20.25	19.40	19.90	19.10	19.20	19.25	19.49	473480	92.30	1858	288613	60.96
COSMOFILMS	EQ	24-Feb-2020	309.65	306.00	320.25	295.00	305.00	305.45	311.13	111751	347.70	2886	59058	52.85
COUNCODOS	EQ	24-Feb-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	62	0.00	4	62	100.00
COX&KINGS	BZ	24-Feb-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.81	395778	3.22	274	-	-
CPSEETF	EQ	24-Feb-2020	20.17	19.93	19.98	19.60	19.65	19.65	19.73	4661843	919.99	65047	3819899	81.94
CREATIVE	BE	24-Feb-2020	112.55	118.00	118.00	116.00	116.00	117.75	116.42	20521	23.89	93	-	-
CREDITACC	EQ	24-Feb-2020	991.60	983.90	991.60	948.00	962.50	960.70	966.38	174466	1686.01	16536	78964	45.26
CREST	EQ	24-Feb-2020	99.95	99.00	101.90	94.30	98.60	99.90	99.38	21203	21.07	311	16207	76.44
CRISIL	EQ	24-Feb-2020	1672.70	1698.00	1698.00	1650.10	1665.00	1665.80	1681.25	31656	532.22	2591	24685	77.98
CROMPTON	EQ	24-Feb-2020	290.95	288.00	299.00	282.65	283.40	287.70	294.71	4029951	11876.56	20885	3645963	90.47
CSBBANK	EQ	24-Feb-2020	164.25	163.00	166.00	160.15	165.45	164.65	163.31	194823	318.16	3592	106279	54.55
CTE	EQ	24-Feb-2020	20.80	19.70	20.85	19.70	19.70	19.70	20.02	7653	1.53	80	6547	85.55
CUB	EQ	24-Feb-2020	222.80	222.80	224.25	220.05	220.05	221.85	222.39	1240074	2757.80	11622	1058713	85.37
CUBEXTUB	EQ	24-Feb-2020	15.95	17.90	19.10	16.75	19.10	19.10	18.82	51713	9.73	537	34208	66.15
CUMMINSIND	EQ	24-Feb-2020	554.75	555.00	559.40	542.10	543.20	545.00	551.18	501427	2763.75	11781	194937	38.88
CUPID	EQ	24-Feb-2020	232.85	229.55	230.00	215.10	218.50	218.05	222.55	69907	155.58	2216	44428	63.55
CURATECH	BE	24-Feb-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	3000	0.05	1	-	-
CYBERMEDIA	BE	24-Feb-2020	2.10	2.10	2.20	2.10	2.20	2.20	2.11	266	0.01	2	-	-
CYBERTECH	EQ	24-Feb-2020	44.60	44.50	46.30	43.15	43.55	44.10	44.62	7461	3.33	117	4583	61.43
CYIENT	EQ	24-Feb-2020	438.05	437.90	438.95	425.30	433.55	436.55	432.11	247213	1068.23	19115	199020	80.51
DAAWAT	EQ	24-Feb-2020	27.30	27.05	27.20	26.25	26.45	26.45	26.70	476667	127.27	1730	254397	53.37
DABUR	EQ	24-Feb-2020	506.15	503.55	513.40	498.50	501.00	501.00	507.39	3415189	17328.43	75306	2117369	62.00
DALBHARAT	EQ	24-Feb-2020	869.05	869.00	869.90	828.75	830.00	837.95	844.21	64573	545.13	2704	54971	85.13
DALMIASUG	EQ	24-Feb-2020	110.80	110.20	110.20	107.60	109.65	108.35	108.69	94244	102.44	1613	32771	34.77
DAMODARIND	EQ	24-Feb-2020	25.25	26.90	30.30	26.90	28.95	28.25	29.16	24840	7.24	400	12541	50.49
DATAMATICS	EQ	24-Feb-2020	67.50	67.40	68.50	65.35	65.40	65.85	67.05	30828	20.67	592	15219	49.37
DBCORP	EQ	24-Feb-2020	121.55	122.10	122.10	120.15	120.80	120.65	120.95	36590	44.25	1429	25980	71.00
DBL	EQ	24-Feb-2020	346.80	343.50	346.80	333.30	337.25	336.05	339.61	190739	647.76	6244	79200	41.52
DBREALTY	BE	24-Feb-2020	8.30	8.30	8.60	7.90	8.10	8.25	8.20	93653	7.68	272	-	-
DCAL	EQ	24-Feb-2020	92.75	91.00	91.05	88.15	88.15	88.15	88.53	404202	357.85	3593	148388	36.71
DCBBANK	EQ	24-Feb-2020	170.50	168.10	169.95	164.40	164.45	165.35	166.73	689681	1149.89	11810	435572	63.16
DCI	SM	24-Feb-2020	45.20	45.20	45.20	45.20	45.20	45.20	45.20	6000	2.71	2	6000	100.00
DCM	EQ	24-Feb-2020	20.55	21.45	21.55	21.45	21.55	21.55	21.54	2057	0.44	19	2057	100.00
DCMNVL	EQ	24-Feb-2020	31.00	32.30	32.30	30.50	31.50	30.65	30.85	3895	1.20	29	3366	86.42
DCMSHRIRAM	EQ	24-Feb-2020	347.60	341.05	346.10	339.00	344.05	342.80	342.32	48074	164.57	2751	28691	59.68
DCW	EQ	24-Feb-2020	16.25	16.40	18.10	15.40	17.15	17.15	17.01	2039583	346.95	6564	876589	42.98
DECCANCE	EQ	24-Feb-2020	280.70	280.70	280.70	267.30	272.00	269.55	273.36	4171	11.40	248	3368	80.75
DEEPAKFERT	EQ	24-Feb-2020	95.45	95.00	96.15	92.40	93.15	93.25	94.54	187976	177.72	5316	80827	43.00
DEEPAKNTR	EQ	24-Feb-2020	483.90	481.70	489.75	465.00	467.00	467.75	478.89	533632	2555.53	14893	281205	52.70
DEEPIND	EQ	24-Feb-2020	91.70	90.00	90.05	74.65	76.00	77.20	80.41	204280	164.26	3196	176341	86.32
DELTACORP	EQ	24-Feb-2020	156.30	155.90	163.00	153.10	154.80	155.05	159.74	4746534	7582.12	29489	2279590	48.03
DELTAMAGNT	EQ	24-Feb-2020	29.50	28.05	31.50	28.05	31.50	30.95	29.30	920	0.27	73	458	49.78
DEN	EQ	24-Feb-2020	62.25	59.20	59.20	59.15	59.15	59.15	59.16	5296	3.13	60	5296	100.00
DENORA	EQ	24-Feb-2020	212.35	213.70	215.90	208.00	208.00	209.80	212.12	6354	13.48	267	4873	76.69
DEVIT	SM	24-Feb-2020	90.00	87.00	95.00	87.00	95.00	95.00	90.05	9000	8.10	6	4500	50.00
DFMFOODS	EQ	24-Feb-2020	292.30	284.15	298.25	284.15	297.00	292.90	292.90	99269	290.76	3110	54680	55.08
DGCONTENT	BE	24-Feb-2020	4.95	4.75	5.15	4.75	4.85	4.95	4.94	8599	0.43	25	-	-
DHAMPURSUG	EQ	24-Feb-2020	190.80	187.05	190.10	182.00	184.10	183.50	186.16	270573	503.69	4582	127915	47.28
DHANBANK	EQ	24-Feb-2020	13.25	13.20	15.55	13.10	15.00	14.95	14.71	1551524	228.17	3110	913206	58.86
DHANUKA	EQ	24-Feb-2020	516.50	519.00	534.50	500.10	510.00	510.55	520.25	35011	182.14	3109	16939	48.38
DHARSUGAR	EQ	24-Feb-2020	6.80	7.20	7.20	6.65	7.00	7.00	6.99	2165	0.15	34	1556	71.87
DHFL	EQ	24-Feb-2020	11.25	11.80	11.80	11.80	11.80	11.80	11.80	546165	64.45	702	546165	100.00
DHFL	NA	24-Feb-2020	233.00	216.10	226.10	216.10	226.10	226.10	222.18	237	0.53	2	237	100.00
DHFL	NC	24-Feb-2020	260.00	220.00	220.00	220.00	220.00	220.00	220.00	265	0.58	1	265	100.00
DHFL	NF	24-Feb-2020	361.00	361.00	361.00	361.00	361.00	361.00	361.00	30	0.11	1	30	100.00
DHFL	NN	24-Feb-2020	223.50	221.10	268.00	221.10	267.00	267.00	236.67	75	0.18	5	75	100.00
DHFL	NP	24-Feb-2020	225.99	225.99	259.00	220.00	258.00	247.48	233.37	66818	155.93	820	36615	54.80
DHFL	NQ	24-Feb-2020	242.00	227.12	245.00	227.12	240.00	241.00	234.54	500	1.17	13	465	93.00
DHFL	NY	24-Feb-2020	210.34	236.99	236.99	236.99	236.99	236.99	236.99	5	0.01	1	5	100.00
DHFL	Y1	24-Feb-2020	200.00	180.10	200.00	180.10	200.00	200.00	192.04	250	0.48	2	250	100.00
DHUNINV	EQ	24-Feb-2020	215.50	211.05	226.80	211.05	214.55	214.45	219.69	1374	3.02	199	386	28.09
DIAMONDYD	EQ	24-Feb-2020	742.75	743.00	748.00	734.90	737.00	736.95	740.14	884	6.54	94	736	83.26
DIAPOWER	BZ	24-Feb-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.36	6050	0.02	10	-	-
DICIND	EQ	24-Feb-2020	359.45	357.00	365.35	348.00	351.95	356.05	357.42	1219	4.36	121	862	70.71
DIGISPICE	EQ	24-Feb-2020	5.25	5.50	5.50	5.05	5.30	5.30	5.15	2007	0.10	10	1606	80.02
DIGJAMLTD	BZ	24-Feb-2020	1.00	0.95	1.05	0.95	1.00	1.00	1.01	44857	0.45	24	-	-
DISHTV	EQ	24-Feb-2020	11.10	11.15	11.15	10.80	10.90	10.85	10.94	4441445	485.70	30165	1935501	43.58
DIVISLAB	EQ	24-Feb-2020	2169.35	2171.90	2184.80	2147.30	2160.00	2160.45	2165.50	419664	9087.81	24394	247355	58.94
DIXON	EQ	24-Feb-2020	4352.20	4287.50	4287.50	4080.00	4123.00	4123.30	4194.17	85073	3568.11	16070	48060	56.49
DLF	EQ	24-Feb-2020	220.10	215.00	219.00	211.25	212.40	212.50	214.75	7761069	16666.77	44058	1740318	22.42
DLINKINDIA	EQ	24-Feb-2020	101.55	101.00	113.75	98.00	108.10	107.65	106.67	287633	306.83	3692	138833	48.27
DMART	EQ	24-Feb-2020	2462.65	2448.80	2448.80	2370.00	2389.75	2389.70	2412.07	651480	15714.14	46383	285251	43.79
DNAMEDIA	BE	24-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.33	68080	0.22	38	-	-
DOLAT	EQ	24-Feb-2020	58.25	58.40	58.40	55.05	55.80	55.45	56.78	32057	18.20	330	25187	78.57
DOLLAR	EQ	24-Feb-2020	160.95	164.40	175.00	163.00	171.20	167.80	169.98	164853	280.21	2982	118264	71.74
DOLPHINOFF	BZ	24-Feb-2020	4.55	4.35	4.35	4.35	4.35	4.35	4.35	10072	0.44	18	-	-
DONEAR	EQ	24-Feb-2020	30.00	29.90	30.20	29.35	30.00	29.60	29.76	16238	4.83	98	12124	74.66
DPABHUSHAN	SM	24-Feb-2020	70.00	70.10	74.00	70.10	73.80	73.75	72.85	36000	26.23	9	32000	88.89
DPSCLTD	EQ	24-Feb-2020	5.30	5.95	6.35	5.55	6.35	6.35	6.15	33309	2.05	120	18961	56.92
DQE	EQ	24-Feb-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	35292	0.35	24	35292	100.00
DREDGECORP	EQ	24-Feb-2020	333.70	329.50	329.95	320.15	321.15	321.15	325.50	92643	301.56	3077	46822	50.54
DRREDDY	EQ	24-Feb-2020	3255.30	3257.00	3257.00	3166.35	3175.00	3176.30	3207.71	628617	20164.22	40963	246204	39.17
DRSDILIP	SM	24-Feb-2020	76.00	75.15	75.15	75.15	75.15	75.15	75.15	1600	1.20	1	1600	100.00
DSML	SM	24-Feb-2020	6.00	6.00	6.00	6.00	6.00	6.00	6.00	6000	0.36	1	6000	100.00
DSSL	EQ	24-Feb-2020	24.05	23.80	23.95	22.45	23.80	23.35	23.46	3838	0.90	71	2802	73.01
DTIL	EQ	24-Feb-2020	164.95	159.05	166.00	157.10	158.00	158.15	159.69	3284	5.24	147	2809	85.54
DUCON	BE	24-Feb-2020	5.35	5.10	5.60	5.10	5.10	5.10	5.11	18881	0.96	56	-	-
DVL	EQ	24-Feb-2020	61.35	60.95	63.30	58.10	60.00	60.00	60.93	4236	2.58	400	2109	49.79
DWARKESH	EQ	24-Feb-2020	35.20	34.80	34.85	33.50	34.00	33.80	34.30	745390	255.66	2175	438978	58.89
DYNAMATECH	EQ	24-Feb-2020	918.90	911.00	922.90	864.95	875.00	877.05	895.65	1427	12.78	293	1147	80.38
DYNPRO	EQ	24-Feb-2020	152.50	153.50	154.00	151.00	153.60	152.60	152.51	9065	13.82	421	7211	79.55
EASTSILK	BE	24-Feb-2020	0.85	0.80	0.90	0.80	0.85	0.85	0.85	17170	0.15	12	-	-
EASUNREYRL	BZ	24-Feb-2020	2.20	2.20	2.20	2.10	2.10	2.10	2.11	5932	0.13	15	-	-
EBBETF0423	EQ	24-Feb-2020	1020.21	1019.50	1020.98	1019.50	1020.94	1020.89	1020.76	15418	157.38	191	14132	91.66
EBBETF0430	EQ	24-Feb-2020	1034.18	1035.00	1036.97	1034.50	1035.30	1035.30	1036.36	37206	385.59	122	31915	85.78
EC2RG	MF	24-Feb-2020	6.55	6.70	7.20	6.70	7.20	7.20	6.95	9000	0.63	9	4500	50.00
ECLERX	EQ	24-Feb-2020	623.30	615.00	632.45	613.25	622.10	616.95	623.38	25660	159.96	3738	17864	69.62
ECLFINANCE	N5	24-Feb-2020	999.39	1000.90	1000.90	999.40	999.50	999.50	999.66	125	1.25	4	125	100.00
ECLFINANCE	N6	24-Feb-2020	1099.00	1089.99	1098.00	1089.00	1098.00	1092.21	1092.12	72	0.79	6	72	100.00
ECLFINANCE	N7	24-Feb-2020	1952.00	1963.89	1963.89	1963.89	1963.89	1963.89	1963.89	1	0.02	1	1	100.00
ECLFINANCE	NE	24-Feb-2020	1097.74	1012.60	1070.00	1012.60	1070.00	1039.30	1039.30	50	0.52	4	25	50.00
ECLFINANCE	NF	24-Feb-2020	963.27	960.00	974.00	950.11	974.00	966.16	964.04	1120	10.80	27	1078	96.25
ECLFINANCE	NG	24-Feb-2020	902.50	900.00	934.00	900.00	934.00	914.88	913.71	353	3.23	7	353	100.00
ECLFINANCE	NH	24-Feb-2020	1025.00	1005.00	1047.00	998.00	1047.00	1005.84	1005.53	105	1.06	4	105	100.00
ECLFINANCE	NI	24-Feb-2020	933.07	959.00	959.00	959.00	959.00	959.00	959.00	100	0.96	2	100	100.00
ECLFINANCE	NJ	24-Feb-2020	860.26	869.00	869.00	861.01	861.01	861.01	861.81	20	0.17	4	20	100.00
ECLFINANCE	NM	24-Feb-2020	978.00	969.95	969.95	942.00	942.00	942.00	955.98	40	0.38	3	40	100.00
ECLFINANCE	NN	24-Feb-2020	1034.07	1039.89	1045.00	1030.00	1045.00	1038.06	1038.42	704	7.31	14	704	100.00
ECLFINANCE	NO	24-Feb-2020	950.00	942.00	950.00	941.00	950.00	950.00	942.44	57	0.54	5	57	100.00
ECLFINANCE	NP	24-Feb-2020	935.00	885.10	947.97	885.10	947.97	947.97	887.13	155	1.38	2	155	100.00
ECLFINANCE	NR	24-Feb-2020	962.00	967.90	968.00	954.20	954.20	955.82	966.02	10135	97.91	44	8931	88.12
EDELWEISS	EQ	24-Feb-2020	89.70	88.95	93.50	87.55	93.00	92.80	92.24	1641195	1513.80	14753	995223	60.64
EDL	BZ	24-Feb-2020	3.35	3.35	3.50	3.20	3.50	3.30	3.31	7299	0.24	17	-	-
EDUCOMP	BZ	24-Feb-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.00	38174	0.38	35	-	-
EHFLNCD	N5	24-Feb-2020	880.00	864.00	864.00	864.00	864.00	864.00	864.00	17	0.15	1	17	100.00
EHFLNCD	N6	24-Feb-2020	889.35	875.00	929.00	875.00	929.00	905.67	902.96	395	3.57	8	395	100.00
EICHERMOT	EQ	24-Feb-2020	18848.65	18700.00	18700.00	17800.10	17995.00	17949.95	18254.19	192821	35197.92	44028	75285	39.04
EIDPARRY	EQ	24-Feb-2020	206.20	204.00	204.50	197.60	200.00	198.75	200.28	237740	476.15	5033	121788	51.23
EIFFL	SM	24-Feb-2020	112.65	113.00	113.00	112.40	112.85	112.85	112.73	4800	5.41	4	4800	100.00
EIHAHOTELS	EQ	24-Feb-2020	293.80	291.00	300.00	286.25	292.90	292.75	294.74	1386	4.09	77	1035	74.68
EIHOTEL	EQ	24-Feb-2020	144.65	144.00	144.00	139.55	140.00	140.20	141.48	36503	51.64	807	21284	58.31
EIMCOELECO	EQ	24-Feb-2020	308.10	302.40	309.00	300.90	300.90	302.40	302.57	334	1.01	37	255	76.35
EKC	EQ	24-Feb-2020	25.00	24.80	24.80	24.30	24.75	24.45	24.61	22274	5.48	202	13486	60.55
ELECON	EQ	24-Feb-2020	32.75	32.75	32.75	31.05	31.10	31.40	31.84	32881	10.47	829	19571	59.52
ELECTCAST	EQ	24-Feb-2020	15.30	15.20	15.60	15.00	15.15	15.15	15.37	148379	22.81	398	115613	77.92
ELECTHERM	EQ	24-Feb-2020	138.55	137.70	137.70	125.10	133.90	133.10	132.90	8164	10.85	361	6263	76.71
ELGIEQUIP	EQ	24-Feb-2020	221.40	220.00	221.65	216.45	219.20	220.10	219.70	13794	30.30	640	7769	56.32
ELGIRUBCO	EQ	24-Feb-2020	17.25	17.05	17.80	16.60	17.80	17.10	16.94	269	0.05	31	172	63.94
EMAMILTD	EQ	24-Feb-2020	269.30	268.00	271.90	264.30	269.35	269.30	267.38	342578	915.99	9554	240617	70.24
EMAMIPAP	EQ	24-Feb-2020	98.45	99.90	99.90	93.55	94.65	93.95	94.72	20565	19.48	677	11753	57.15
EMAMIREAL	BE	24-Feb-2020	47.70	45.45	48.90	45.45	45.70	46.00	46.63	5466	2.55	78	-	-
EMBASSY	RR	24-Feb-2020	452.96	452.80	452.80	433.02	435.40	434.98	438.25	406600	1781.94	444	380600	93.61
EMCO	BZ	24-Feb-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.68	9485	0.06	15	-	-
EMKAY	EQ	24-Feb-2020	59.95	61.05	61.05	59.55	60.15	60.45	60.35	10607	6.40	174	3507	33.06
EMKAYTOOLS	SM	24-Feb-2020	140.70	145.00	145.00	145.00	145.00	145.00	145.00	600	0.87	1	600	100.00
EMMBI	EQ	24-Feb-2020	98.70	98.50	99.80	96.50	99.80	98.05	98.06	8757	8.59	193	7449	85.06
EMOFSR1RDP	MF	24-Feb-2020	9.60	9.70	9.70	9.61	9.61	9.63	9.64	11090	1.07	3	11090	100.00
EMOFSR1RGG	MF	24-Feb-2020	9.62	9.52	9.63	9.52	9.61	9.60	9.59	468886	44.98	85	287074	61.22
ENDURANCE	EQ	24-Feb-2020	1049.45	1049.45	1051.70	1015.00	1016.15	1027.50	1033.91	17925	185.33	1051	14083	78.57
ENERGYDEV	EQ	24-Feb-2020	5.35	5.25	5.35	5.05	5.35	5.10	5.15	14582	0.75	64	12026	82.47
ENGINERSIN	EQ	24-Feb-2020	81.90	81.90	82.65	80.60	82.50	81.75	81.74	645029	527.25	7060	365181	56.61
ENIL	EQ	24-Feb-2020	212.90	211.95	215.00	208.00	214.65	213.25	211.95	7303	15.48	224	5877	80.47
EON	EQ	24-Feb-2020	12.55	12.20	13.30	12.00	12.75	12.75	12.51	1964	0.25	57	1411	71.84
EQ30	EQ	24-Feb-2020	342.09	334.05	348.00	329.00	340.00	333.21	332.04	130	0.43	18	106	81.54
EQUITAS	EQ	24-Feb-2020	114.10	112.90	116.40	110.80	113.90	113.85	114.58	4916775	5633.70	22120	2241053	45.58
ERFLNCDI	N1	24-Feb-2020	970.00	950.00	990.00	950.00	990.00	965.64	958.90	232	2.22	4	232	100.00
ERFLNCDI	N2	24-Feb-2020	1039.89	1039.90	1039.90	1023.01	1023.02	1023.01	1027.58	145	1.49	7	105	72.41
ERFLNCDI	N5	24-Feb-2020	835.00	830.00	830.00	701.05	828.90	828.90	779.85	633	4.94	17	420	66.35
ERIS	EQ	24-Feb-2020	433.15	430.00	434.35	418.30	423.50	423.25	423.82	86203	365.34	4470	46267	53.67
EROSMEDIA	EQ	24-Feb-2020	13.45	13.70	14.00	13.30	13.55	13.65	13.74	108858	14.96	379	77696	71.37
ESABINDIA	EQ	24-Feb-2020	1539.65	1546.00	1614.05	1525.00	1585.00	1564.45	1577.87	6541	103.21	1177	3352	51.25
ESCORTS	EQ	24-Feb-2020	878.30	869.00	871.75	832.85	838.00	836.85	852.48	3789594	32305.38	60816	816680	21.55
ESSARSHPNG	EQ	24-Feb-2020	6.70	6.75	6.95	6.60	6.70	6.75	6.77	6853	0.46	85	2803	40.90
ESSELPACK	EQ	24-Feb-2020	187.70	186.00	203.90	183.10	191.70	190.70	195.54	806037	1576.11	12748	442960	54.96
ESTER	EQ	24-Feb-2020	39.70	39.00	39.40	37.30	38.35	37.75	38.21	62337	23.82	412	45995	73.78
EUROCERA	BZ	24-Feb-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	14513	0.07	11	-	-
EUROMULTI	BE	24-Feb-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	4350	0.02	5	-	-
EUROTEXIND	EQ	24-Feb-2020	7.65	7.60	7.60	7.60	7.60	7.60	7.60	10	0.00	1	10	100.00
EVEREADY	EQ	24-Feb-2020	67.15	67.25	68.20	64.75	64.95	65.25	66.33	158189	104.92	1979	85833	54.26
EVERESTIND	EQ	24-Feb-2020	232.15	230.90	235.50	226.00	226.25	227.90	230.30	42336	97.50	2025	20103	47.48
EXCEL	BE	24-Feb-2020	1.10	1.05	1.15	1.05	1.10	1.10	1.07	33092	0.35	17	-	-
EXCELINDUS	EQ	24-Feb-2020	694.65	690.10	695.05	676.10	683.00	678.40	685.88	11628	79.75	1214	8782	75.52
EXIDEIND	EQ	24-Feb-2020	178.05	177.95	177.95	172.80	173.80	173.55	174.99	1076209	1883.21	11409	387653	36.02
EXPLEOSOL	EQ	24-Feb-2020	293.75	295.00	304.85	290.05	298.00	296.35	295.31	4272	12.62	301	2803	65.61
FACT	EQ	24-Feb-2020	36.60	37.05	37.70	36.25	36.30	36.50	36.94	123705	45.70	1132	44646	36.09
FAIRCHEM	EQ	24-Feb-2020	626.30	628.00	645.00	603.00	613.85	609.25	628.02	55617	349.29	2523	31047	55.82
FCL	EQ	24-Feb-2020	24.95	24.80	25.30	24.55	24.90	24.85	24.93	93148	23.23	485	76946	82.61
FCONSUMER	EQ	24-Feb-2020	20.70	20.90	21.00	18.50	19.00	18.80	19.71	4873883	960.55	8300	3236461	66.40
FCSSOFT	EQ	24-Feb-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.21	1096996	2.35	229	864940	78.85
FDC	EQ	24-Feb-2020	249.80	245.70	269.00	245.70	259.20	256.55	261.48	409402	1070.51	13491	154956	37.85
FEDERALBNK	EQ	24-Feb-2020	87.50	86.90	87.30	85.70	86.60	86.65	86.72	5429905	4708.63	17329	1632980	30.07
FEL	EQ	24-Feb-2020	22.00	22.10	22.10	21.10	21.40	21.35	21.55	156793	33.79	1278	104425	66.60
FELDVR	EQ	24-Feb-2020	21.15	20.55	20.95	19.60	20.10	20.25	20.29	9561	1.94	87	6905	72.22
FELIX	SM	24-Feb-2020	14.00	14.70	14.70	13.30	13.50	13.50	14.33	28000	4.01	5	24000	85.71
FIEMIND	EQ	24-Feb-2020	489.50	489.00	489.95	479.10	480.00	480.50	484.71	5794	28.08	350	3894	67.21
FILATEX	EQ	24-Feb-2020	39.50	39.40	39.95	38.30	38.50	38.75	39.13	69249	27.10	255	51891	74.93
FINCABLES	EQ	24-Feb-2020	361.15	361.00	361.00	354.35	358.00	356.25	357.86	27106	97.00	1458	17836	65.80
FINEORG	EQ	24-Feb-2020	2231.75	2186.00	2285.00	2186.00	2230.00	2230.95	2238.18	8431	188.70	1837	3901	46.27
FINPIPE	EQ	24-Feb-2020	567.00	565.90	577.80	548.00	570.00	564.25	562.48	52028	292.65	2469	32256	62.00
FLEXITUFF	BE	24-Feb-2020	6.90	6.80	6.95	6.60	6.80	6.75	6.61	738	0.05	10	-	-
FLFL	EQ	24-Feb-2020	381.80	377.60	382.00	363.20	370.00	372.10	373.43	36845	137.59	4825	16580	45.00
FLUOROCHEM	EQ	24-Feb-2020	551.25	547.90	560.95	540.25	554.95	555.15	550.34	6782	37.32	335	4849	71.50
FMGOETZE	EQ	24-Feb-2020	554.90	560.00	560.00	540.00	542.00	542.40	546.05	899	4.91	166	587	65.29
FMNL	EQ	24-Feb-2020	23.85	24.75	24.85	23.25	23.50	23.55	23.77	9308	2.21	69	6184	66.44
FOCUS	SM	24-Feb-2020	33.05	33.00	33.00	33.00	33.00	33.00	33.00	3000	0.99	1	3000	100.00
FORCEMOT	EQ	24-Feb-2020	1270.80	1259.00	1294.35	1231.25	1240.00	1240.20	1259.92	41240	519.59	3823	15197	36.85
FORTIS	EQ	24-Feb-2020	156.30	156.00	156.40	152.40	153.05	153.30	153.37	731574	1121.99	7193	454184	62.08
FOSECOIND	EQ	24-Feb-2020	1404.05	1399.00	1410.00	1366.00	1380.00	1375.40	1393.76	924	12.88	193	374	40.48
FRETAIL	EQ	24-Feb-2020	343.10	340.85	344.70	333.10	341.00	339.50	339.06	309711	1050.11	7729	107268	34.63
FSC	EQ	24-Feb-2020	445.10	445.00	447.70	432.00	441.00	444.00	442.21	18971	83.89	419	4912	25.89
FSL	EQ	24-Feb-2020	48.20	47.70	48.15	45.80	45.95	46.45	47.18	1470345	693.68	6983	739027	50.26
GABRIEL	EQ	24-Feb-2020	100.60	100.00	103.55	98.10	100.30	100.10	100.90	160051	161.50	2755	75129	46.94
GAEL	EQ	24-Feb-2020	163.40	158.05	167.20	158.05	159.00	160.45	162.26	44973	72.97	952	30937	68.79
GAIL	EQ	24-Feb-2020	119.30	118.50	119.30	116.30	117.00	116.80	117.63	6213574	7308.89	47785	2961859	47.67
GAL	EQ	24-Feb-2020	1.90	1.90	1.95	1.90	1.95	1.95	1.93	18343	0.35	38	16801	91.59
GALAXYSURF	EQ	24-Feb-2020	1661.05	1668.00	1700.00	1609.65	1612.00	1629.80	1662.14	13886	230.80	2268	7406	53.33
GALLANTT	EQ	24-Feb-2020	26.55	26.50	27.45	26.00	26.10	26.00	26.16	1876	0.49	36	1798	95.84
GALLISPAT	EQ	24-Feb-2020	22.30	21.50	24.95	21.50	22.70	22.40	22.82	3745	0.85	65	1586	42.35
GAMMNINFRA	BE	24-Feb-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.32	529989	1.71	86	-	-
GANDHITUBE	EQ	24-Feb-2020	235.05	236.50	249.00	235.50	235.50	235.75	237.34	803	1.91	51	566	70.49
GANECOS	EQ	24-Feb-2020	369.70	374.00	374.00	344.15	354.00	351.40	357.61	21857	78.16	1102	14403	65.90
GANESHHOUC	BE	24-Feb-2020	32.90	32.60	32.60	31.30	31.35	31.35	31.47	17769	5.59	121	-	-
GANGESSECU	EQ	24-Feb-2020	34.35	33.55	38.00	33.55	34.00	34.00	37.26	233	0.09	11	209	89.70
GANGOTRI	BZ	24-Feb-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.55	122	0.00	5	-	-
GARDENSILK	BE	24-Feb-2020	8.45	8.85	8.85	8.85	8.85	8.85	8.85	7669	0.68	25	-	-
GARFIBRES	EQ	24-Feb-2020	1385.30	1386.00	1539.95	1365.15	1495.95	1497.40	1488.12	26169	389.43	3690	12510	47.80
GATI	EQ	24-Feb-2020	67.15	66.85	67.00	65.75	66.50	66.40	66.49	214219	142.43	766	124512	58.12
GAYAHWS	BE	24-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	57080	0.15	30	-	-
GAYAPROJ	EQ	24-Feb-2020	25.30	24.05	24.05	24.05	24.05	24.05	24.05	22920	5.51	104	22920	100.00
GBGLOBAL	BE	24-Feb-2020	5.65	5.40	5.40	5.40	5.40	5.40	5.40	40	0.00	3	-	-
GDL	EQ	24-Feb-2020	126.80	127.00	127.00	122.90	123.00	123.10	123.92	33322	41.29	799	26989	80.99
GEECEE	EQ	24-Feb-2020	77.55	76.00	78.65	75.20	76.00	76.50	76.74	1161	0.89	60	671	57.80
GENESYS	EQ	24-Feb-2020	60.00	60.80	63.80	55.40	59.00	58.10	58.98	19630	11.58	576	10699	54.50
GENUSPAPER	EQ	24-Feb-2020	5.10	5.05	5.20	5.05	5.10	5.05	5.07	33785	1.71	85	29571	87.53
GENUSPOWER	EQ	24-Feb-2020	26.20	26.20	26.25	25.65	26.00	25.75	25.90	100970	26.16	297	86862	86.03
GEOJITFSL	EQ	24-Feb-2020	27.80	28.00	28.90	26.80	27.00	27.00	27.74	453757	125.88	4549	229140	50.50
GEPIL	EQ	24-Feb-2020	790.45	775.05	790.35	750.00	752.25	758.05	770.34	15677	120.77	1742	9722	62.01
GESHIP	EQ	24-Feb-2020	272.90	270.00	270.90	260.05	260.80	261.55	265.93	86040	228.80	8563	46927	54.54
GET&D	EQ	24-Feb-2020	138.75	138.75	138.75	135.15	136.00	136.25	136.94	19979	27.36	802	11609	58.11
GFLLIMITED	EQ	24-Feb-2020	154.00	155.90	155.95	148.00	153.90	152.60	152.49	74993	114.36	1185	58130	77.51
GFSTEELS	BE	24-Feb-2020	2.50	2.40	2.50	2.40	2.40	2.40	2.42	17251	0.42	39	-	-
GHCL	EQ	24-Feb-2020	172.95	171.10	179.00	170.10	174.00	174.55	174.68	413153	721.71	3898	313892	75.97
GICHSGFIN	EQ	24-Feb-2020	117.70	119.70	119.70	111.15	112.75	113.20	115.07	145195	167.07	2587	88323	60.83
GICRE	EQ	24-Feb-2020	210.45	210.00	212.90	199.00	200.00	200.45	206.28	363721	750.27	13963	183097	50.34
GILLANDERS	EQ	24-Feb-2020	28.45	27.10	28.00	27.10	27.30	27.30	27.53	2398	0.66	19	2391	99.71
GILLETTE	EQ	24-Feb-2020	5909.40	5944.00	5944.00	5850.00	5879.00	5858.50	5873.15	4530	266.05	1656	3011	66.47
GINNIFILA	EQ	24-Feb-2020	9.40	9.30	9.35	8.50	9.00	8.95	8.91	79954	7.12	349	51530	64.45
GIPCL	EQ	24-Feb-2020	69.50	69.90	69.90	68.40	69.00	68.85	69.17	40361	27.92	358	24907	61.71
GKWLIMITED	EQ	24-Feb-2020	664.55	635.00	667.95	632.05	659.90	659.90	647.63	144	0.93	28	84	58.33
GLAXO	EQ	24-Feb-2020	1344.65	1351.00	1353.00	1325.00	1340.00	1338.65	1337.85	29355	392.73	2222	17936	61.10
GLENMARK	EQ	24-Feb-2020	321.55	318.00	318.00	299.85	300.95	300.90	306.15	2466283	7550.64	39995	921794	37.38
GLFL	EQ	24-Feb-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	425	0.00	2	425	100.00
GLOBALVECT	EQ	24-Feb-2020	54.45	54.00	61.80	53.00	56.00	55.75	57.78	87290	50.44	1899	23567	27.00
GLOBOFFS	EQ	24-Feb-2020	4.50	4.50	4.60	4.30	4.50	4.50	4.47	3018	0.14	18	2818	93.37
GLOBUSSPR	EQ	24-Feb-2020	144.20	142.60	142.60	135.05	135.35	136.25	138.82	135945	188.72	2423	81194	59.73
GMBREW	EQ	24-Feb-2020	439.25	441.60	441.60	426.00	426.10	427.90	431.79	15804	68.24	761	9305	58.88
GMDCLTD	EQ	24-Feb-2020	58.25	58.25	58.25	56.10	56.10	56.50	57.18	80271	45.90	1029	49134	61.21
GMMPFAUDLR	EQ	24-Feb-2020	3290.10	3308.90	3422.20	3245.00	3289.00	3281.95	3321.97	42002	1395.30	6958	14584	34.72
GMRINFRA	EQ	24-Feb-2020	23.65	26.00	26.50	24.30	25.30	25.45	25.69	75911140	19498.72	62711	16248439	21.40
GNA	EQ	24-Feb-2020	233.45	228.80	238.00	226.30	228.05	229.30	232.11	36158	83.93	2733	16508	45.66
GNFC	EQ	24-Feb-2020	176.95	175.00	175.85	169.90	170.75	170.45	172.43	259355	447.20	4093	124342	47.94
GOACARBON	BE	24-Feb-2020	233.55	235.90	235.90	222.60	228.40	228.35	229.93	5686	13.07	278	-	-
GOCLCORP	EQ	24-Feb-2020	274.90	274.80	278.75	266.10	270.00	267.70	273.16	3736	10.21	196	3060	81.91
GODFRYPHLP	EQ	24-Feb-2020	1340.35	1335.00	1335.00	1261.05	1271.90	1273.55	1302.87	102324	1333.15	10298	50824	49.67
GODREJAGRO	EQ	24-Feb-2020	531.55	526.00	535.00	516.20	532.50	529.15	523.97	44847	234.98	3428	26173	58.36
GODREJCP	EQ	24-Feb-2020	631.05	629.00	634.00	613.00	615.55	614.85	623.31	902809	5627.28	28594	498867	55.26
GODREJIND	EQ	24-Feb-2020	420.00	415.80	423.20	415.80	421.95	419.85	420.30	120955	508.38	7836	95672	79.10
GODREJPROP	EQ	24-Feb-2020	1112.20	1115.00	1131.05	1095.00	1101.40	1103.10	1111.05	111267	1236.23	5319	43899	39.45
GOENKA	BZ	24-Feb-2020	0.25	0.25	0.30	0.25	0.30	0.25	0.25	164873	0.42	51	-	-
GOKEX	EQ	24-Feb-2020	64.20	63.25	66.00	62.90	63.50	63.50	64.29	72537	46.63	1001	41373	57.04
GOKUL	EQ	24-Feb-2020	10.30	10.55	10.55	9.80	9.80	9.80	9.88	5956	0.59	55	4742	79.62
GOKULAGRO	EQ	24-Feb-2020	12.95	12.80	13.40	12.40	12.40	12.50	12.70	27431	3.48	85	24559	89.53
GOLDBEES	EQ	24-Feb-2020	36.82	37.81	39.00	37.80	38.55	38.58	38.29	11623173	4451.02	9539	9658675	83.10
GOLDENTOBC	EQ	24-Feb-2020	25.10	25.00	25.50	24.00	24.20	24.20	24.52	1401	0.34	77	1036	73.95
GOLDIAM	EQ	24-Feb-2020	150.45	150.00	150.00	147.50	147.95	147.65	148.20	16242	24.07	598	9471	58.31
GOLDSHARE	EQ	24-Feb-2020	3680.00	3937.60	3937.60	3751.10	3845.00	3858.90	3819.67	3095	118.22	588	1561	50.44
GOLDSTAR	SM	24-Feb-2020	24.95	24.95	24.95	24.95	24.95	24.95	24.95	12000	2.99	2	12000	100.00
GOLDTECH	EQ	24-Feb-2020	8.50	8.40	8.50	8.05	8.40	8.40	8.27	10119	0.84	93	4694	46.39
GOODLUCK	EQ	24-Feb-2020	46.15	45.20	45.80	44.05	44.50	44.35	45.00	16802	7.56	323	11373	67.69
GPIL	EQ	24-Feb-2020	199.15	197.90	197.90	184.00	186.00	186.55	191.65	34774	66.64	1175	27432	78.89
GPPL	EQ	24-Feb-2020	77.70	77.60	80.20	77.15	77.70	77.30	78.36	169546	132.86	3413	93627	55.22
GPTINFRA	EQ	24-Feb-2020	33.75	35.75	35.75	31.40	32.80	32.70	33.64	10684	3.59	87	9838	92.08
GRANULES	EQ	24-Feb-2020	184.35	182.10	183.00	172.75	173.50	173.50	177.75	1128127	2005.25	11851	635742	56.35
GRAPHITE	EQ	24-Feb-2020	267.55	266.00	266.85	260.15	261.05	260.95	263.27	490735	1291.97	9779	236735	48.24
GRASIM	EQ	24-Feb-2020	751.30	748.00	748.00	722.20	723.55	724.90	733.18	2357961	17288.21	56686	1105399	46.88
GRAVITA	EQ	24-Feb-2020	67.20	66.75	67.60	63.90	64.80	65.30	65.77	64696	42.55	639	35109	54.27
GREAVESCOT	EQ	24-Feb-2020	139.25	138.20	143.00	138.00	140.05	141.80	141.13	220733	311.51	5125	117892	53.41
GREENLAM	EQ	24-Feb-2020	972.60	973.00	979.90	938.00	975.00	967.50	964.19	3706	35.73	540	2025	54.64
GREENPANEL	EQ	24-Feb-2020	54.85	54.85	54.85	52.50	53.25	53.30	53.74	64330	34.57	675	52105	81.00
GREENPLY	EQ	24-Feb-2020	135.80	133.00	133.00	127.00	128.95	129.00	129.70	120057	155.71	3521	65555	54.60
GREENPOWER	BE	24-Feb-2020	2.00	2.05	2.05	1.95	1.95	1.95	2.00	50428	1.01	53	-	-
GRINDWELL	EQ	24-Feb-2020	614.65	614.65	629.00	611.05	611.05	613.75	619.99	199472	1236.70	1002	193866	97.19
GROBTEA	BE	24-Feb-2020	360.90	378.00	378.00	345.05	346.05	346.05	353.40	39	0.14	9	-	-
GRPLTD	EQ	24-Feb-2020	780.00	814.00	814.00	752.30	760.00	756.95	765.07	111	0.85	52	63	56.76
GRSE	EQ	24-Feb-2020	181.85	180.00	186.85	173.10	173.30	174.20	180.36	192272	346.78	4708	67624	35.17
GSCLCEMENT	EQ	24-Feb-2020	23.00	23.00	23.50	22.25	22.45	22.55	22.91	42991	9.85	292	27252	63.39
GSFC	EQ	24-Feb-2020	69.80	69.20	69.80	68.00	68.35	68.20	68.80	212371	146.12	1885	125718	59.20
GSKCONS	EQ	24-Feb-2020	9678.20	9678.20	9730.80	9506.55	9568.00	9541.20	9615.16	15097	1451.60	3860	11052	73.21
GSPL	EQ	24-Feb-2020	237.85	238.00	239.00	232.05	238.45	237.10	234.76	300116	704.56	10695	196520	65.48
GSS	EQ	24-Feb-2020	36.05	34.35	36.50	34.35	34.75	35.15	35.61	5595	1.99	203	3218	57.52
GTL	EQ	24-Feb-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.65	35179	0.58	63	32018	91.01
GTLINFRA	EQ	24-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.40	8311596	32.84	928	7988722	96.12
GTPL	EQ	24-Feb-2020	68.50	68.65	68.65	66.55	67.80	67.35	67.39	74482	50.19	591	55008	73.85
GUFICBIO	EQ	24-Feb-2020	73.35	72.50	72.50	70.00	70.25	70.35	71.09	30672	21.80	482	16582	54.06
GUJALKALI	EQ	24-Feb-2020	362.50	362.00	374.00	359.00	367.00	370.05	369.71	47696	176.34	2308	24076	50.48
GUJAPOLLO	EQ	24-Feb-2020	129.05	128.20	130.70	124.10	124.50	125.80	125.80	1838	2.31	129	1165	63.38
GUJGASLTD	EQ	24-Feb-2020	287.45	286.80	286.80	282.05	286.00	285.05	284.12	1238802	3519.66	21970	1042703	84.17
GUJRAFFIA	BE	24-Feb-2020	10.50	10.50	10.50	10.50	10.50	10.50	10.50	6	0.00	3	-	-
GULFOILLUB	EQ	24-Feb-2020	746.80	750.00	767.25	744.85	767.25	753.40	751.69	2286	17.18	299	1882	82.33
GULFPETRO	EQ	24-Feb-2020	47.35	46.85	46.90	45.05	45.50	45.55	45.77	32308	14.79	514	19949	61.75
GULPOLY	EQ	24-Feb-2020	43.20	43.95	47.50	43.95	46.10	46.65	46.11	34182	15.76	337	26828	78.49
GVKPIL	EQ	24-Feb-2020	4.00	4.00	4.25	3.95	4.10	4.05	4.13	2330521	96.16	1236	1234694	52.98
HAL	EQ	24-Feb-2020	736.30	737.90	744.70	705.00	712.00	712.95	732.56	84937	622.21	5017	24647	29.02
HARITASEAT	EQ	24-Feb-2020	481.65	480.25	487.45	463.05	475.20	479.95	481.45	3767	18.14	154	3149	83.59
HARRMALAYA	EQ	24-Feb-2020	63.15	62.55	63.10	60.10	60.10	61.00	61.91	14040	8.69	299	9239	65.80
HATHWAY	EQ	24-Feb-2020	22.65	22.65	22.65	21.05	21.10	21.25	21.60	867886	187.46	5547	390182	44.96
HATSUN	EQ	24-Feb-2020	672.80	673.00	673.00	655.55	670.00	665.40	664.06	13307	88.37	961	8657	65.06
HAVELLS	EQ	24-Feb-2020	622.75	619.95	633.95	614.00	631.00	626.65	627.56	1965644	12335.51	44972	1078284	54.86
HBLPOWER	EQ	24-Feb-2020	16.75	16.90	16.90	16.05	16.40	16.20	16.46	78355	12.89	532	58913	75.19
HCC	EQ	24-Feb-2020	9.25	9.15	9.20	8.90	8.95	8.95	9.00	1550144	139.55	2158	1017348	65.63
HCG	EQ	24-Feb-2020	107.85	111.00	111.00	107.05	109.00	107.85	108.39	3818	4.14	191	2511	65.77
HCL-INSYS	EQ	24-Feb-2020	6.15	6.25	6.25	5.95	6.05	6.05	6.08	427668	26.02	720	300525	70.27
HCLTECH	EQ	24-Feb-2020	608.05	608.00	609.00	591.50	592.15	595.15	602.49	4070143	24522.04	105019	2871001	70.54
HDFC	EQ	24-Feb-2020	2369.50	2355.00	2365.20	2280.10	2303.85	2292.30	2311.58	4238039	97965.56	195151	2574530	60.75
HDFCAMC	EQ	24-Feb-2020	3383.80	3360.00	3389.95	3262.10	3289.00	3278.25	3328.71	275139	9158.58	26595	133574	48.55
HDFCBANK	EQ	24-Feb-2020	1217.10	1208.95	1214.75	1200.00	1210.25	1209.95	1205.66	8284042	99877.54	199969	6242053	75.35
HDFCLIFE	EQ	24-Feb-2020	573.50	572.25	578.40	556.00	561.50	560.80	566.82	1576359	8935.18	64998	995603	63.16
HDFCMFGETF	EQ	24-Feb-2020	3741.95	3810.10	3943.95	3810.10	3929.80	3925.35	3885.03	9152	355.56	729	5649	61.72
HDFCNIFETF	EQ	24-Feb-2020	1271.92	1271.92	1271.92	1244.90	1244.90	1246.58	1253.66	1413	17.71	155	1401	99.15
HDFCSENETF	EQ	24-Feb-2020	4349.12	4349.12	4349.12	4278.00	4283.03	4281.71	4299.55	392	16.85	70	374	95.41
HDIL	BE	24-Feb-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	209064	5.23	220	-	-
HEG	EQ	24-Feb-2020	999.85	993.05	995.00	971.00	973.25	975.30	981.32	168651	1655.00	10049	66047	39.16
HEIDELBERG	EQ	24-Feb-2020	200.00	198.80	201.90	195.65	201.00	200.95	199.62	223835	446.82	4167	114672	51.23
HEOF1100RG	MF	24-Feb-2020	9.40	9.40	9.40	9.40	9.40	9.40	9.40	333	0.03	1	333	100.00
HEOF1126RG	MF	24-Feb-2020	9.70	9.75	9.75	9.75	9.75	9.75	9.75	3000	0.29	2	3000	100.00
HERCULES	EQ	24-Feb-2020	84.25	84.25	85.90	81.20	82.80	82.60	83.52	14592	12.19	465	10934	74.93
HERITGFOOD	EQ	24-Feb-2020	367.20	369.90	370.00	351.00	353.95	354.75	361.78	38855	140.57	3050	20358	52.39
HEROMOTOCO	EQ	24-Feb-2020	2240.25	2220.00	2220.00	2175.00	2181.95	2184.20	2196.46	808263	17753.20	48073	336205	41.60
HESTERBIO	EQ	24-Feb-2020	1519.15	1546.00	1546.00	1480.00	1485.00	1486.50	1499.33	3210	48.13	340	2705	84.27
HEXATRADEX	BE	24-Feb-2020	10.95	10.95	11.40	10.45	10.45	10.45	10.72	4935	0.53	20	-	-
HEXAWARE	EQ	24-Feb-2020	363.95	360.15	365.75	359.70	363.35	362.35	362.56	357104	1294.70	17701	205312	57.49
HFCL	EQ	24-Feb-2020	17.00	16.95	16.95	16.85	16.90	16.90	16.90	1943738	328.48	2476	1701722	87.55
HGINFRA	EQ	24-Feb-2020	253.20	252.00	252.00	246.75	248.00	248.35	249.51	115200	287.43	1620	100289	87.06
HGS	EQ	24-Feb-2020	888.15	899.00	906.00	873.55	881.20	885.30	891.33	10714	95.50	873	5108	47.68
HHOF1140RG	MF	24-Feb-2020	8.50	8.39	8.51	8.39	8.50	8.50	8.48	22551	1.91	11	22551	100.00
HIGHGROUND	BZ	24-Feb-2020	0.35	0.30	0.35	0.30	0.35	0.30	0.30	25837	0.08	30	-	-
HIKAL	EQ	24-Feb-2020	126.10	123.05	133.40	123.05	133.00	131.40	130.09	695924	905.31	7931	447688	64.33
HIL	EQ	24-Feb-2020	1135.15	1149.00	1170.00	1095.50	1103.65	1102.75	1119.54	16568	185.49	1935	13323	80.41
HILTON	BE	24-Feb-2020	10.10	10.00	10.10	9.70	9.80	9.80	9.85	1506	0.15	8	-	-
HIMATSEIDE	EQ	24-Feb-2020	107.25	106.50	114.00	105.25	108.70	108.35	110.28	279399	308.11	3953	123516	44.21
HINDALCO	EQ	24-Feb-2020	189.95	186.90	186.90	177.90	179.40	179.05	180.69	14690243	26544.37	85565	4368102	29.73
HINDCOMPOS	EQ	24-Feb-2020	179.70	187.90	187.90	170.80	171.10	175.10	178.70	5858	10.47	188	5158	88.05
HINDCOPPER	EQ	24-Feb-2020	36.55	36.50	36.50	34.60	35.05	34.90	35.08	598255	209.86	2868	287624	48.08
HINDMOTORS	EQ	24-Feb-2020	5.00	5.00	5.00	4.90	5.00	4.95	4.94	71494	3.53	227	47316	66.18
HINDOILEXP	EQ	24-Feb-2020	90.90	90.00	91.70	89.90	90.50	90.75	90.15	765360	689.94	1704	699603	91.41
HINDPETRO	EQ	24-Feb-2020	222.40	222.20	222.60	213.90	214.70	216.20	219.01	3931405	8610.30	42667	1757222	44.70
HINDSYNTEX	BE	24-Feb-2020	1.50	1.50	1.50	1.50	1.50	1.50	1.50	400	0.01	3	-	-
HINDUNILVR	EQ	24-Feb-2020	2248.25	2236.80	2262.00	2210.10	2217.00	2215.15	2232.31	1409245	31458.68	75116	787329	55.87
HINDZINC	EQ	24-Feb-2020	182.35	181.50	183.20	179.50	181.00	180.15	181.34	705058	1278.54	7402	502897	71.33
HIRECT	EQ	24-Feb-2020	181.25	183.00	183.90	172.00	173.00	173.30	178.86	29116	52.08	799	20506	70.43
HISARMETAL	EQ	24-Feb-2020	59.30	59.40	60.95	57.30	60.50	60.00	60.17	4359	2.62	200	3092	70.93
HITECH	EQ	24-Feb-2020	172.55	171.50	173.45	168.00	168.00	169.95	170.62	2447	4.18	61	2123	86.76
HITECHCORP	EQ	24-Feb-2020	77.00	72.00	79.85	71.15	73.15	76.15	75.28	1262	0.95	65	852	67.51
HITECHGEAR	EQ	24-Feb-2020	162.75	161.95	162.70	158.00	158.00	158.05	159.94	479	0.77	40	439	91.65
HLVLTD	EQ	24-Feb-2020	4.15	4.20	4.20	4.05	4.15	4.10	4.13	220826	9.12	204	135652	61.43
HMT	BZ	24-Feb-2020	11.25	11.25	11.25	10.75	11.25	11.25	11.16	2541	0.28	18	-	-
HMVL	EQ	24-Feb-2020	69.25	68.25	70.00	67.60	67.60	68.10	68.73	9397	6.46	127	4977	52.96
HNDFDS	EQ	24-Feb-2020	723.10	723.50	737.95	700.00	721.00	715.70	722.84	3944	28.51	422	2842	72.06
HNGSNGBEES	EQ	24-Feb-2020	355.50	355.50	356.99	343.10	354.79	354.79	352.55	571	2.01	44	370	64.80
HONAUT	EQ	24-Feb-2020	34904.55	34986.90	35250.00	33750.00	33950.00	34028.95	34610.72	2018	698.44	1150	1451	71.90
HONDAPOWER	EQ	24-Feb-2020	1175.85	1194.95	1194.95	1135.45	1140.00	1148.65	1166.03	8270	96.43	749	5222	63.14
HOVS	EQ	24-Feb-2020	40.05	40.05	40.05	37.10	38.15	37.65	38.40	11763	4.52	157	6407	54.47
HPIL	SM	24-Feb-2020	41.00	41.00	41.00	41.00	41.00	41.00	41.00	6000	2.46	2	6000	100.00
HPL	EQ	24-Feb-2020	37.10	36.30	37.35	35.30	35.60	35.50	36.14	110911	40.09	1614	52484	47.32
HSCL	EQ	24-Feb-2020	54.10	52.95	53.50	50.70	51.80	51.20	52.33	463094	242.32	3547	257523	55.61
HSIL	EQ	24-Feb-2020	55.60	55.35	55.35	52.50	52.95	52.80	53.50	186278	99.66	1953	107152	57.52
HTMEDIA	EQ	24-Feb-2020	14.15	14.00	14.10	13.90	13.90	13.90	13.96	57946	8.09	198	48177	83.14
HUBTOWN	BE	24-Feb-2020	12.10	11.55	11.80	11.50	11.50	11.50	11.54	11592	1.34	46	-	-
HUDCO	EQ	24-Feb-2020	33.55	33.30	33.40	32.15	32.35	32.25	32.81	675513	221.65	3079	359826	53.27
HUDCO	N2	24-Feb-2020	1154.88	1150.10	1154.99	1148.00	1149.00	1149.23	1149.01	2461	28.28	24	2141	87.00
HUDCO	N3	24-Feb-2020	1048.08	1089.00	1098.05	1040.00	1044.50	1041.01	1046.81	8571	89.72	146	7275	84.88
HUDCO	N5	24-Feb-2020	1120.00	1122.99	1123.00	1122.99	1123.00	1122.99	1123.00	1356	15.23	4	1355	99.93
HUDCO	N7	24-Feb-2020	1240.00	1463.40	1463.40	1463.40	1463.40	1463.40	1463.40	1	0.01	1	1	100.00
HUDCO	N8	24-Feb-2020	1160.83	1169.47	1169.90	1162.10	1169.00	1162.32	1166.70	1352	15.77	10	831	61.46
HUDCO	N9	24-Feb-2020	1170.01	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	50	0.59	1	50	100.00
HUDCO	NB	24-Feb-2020	1200.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	100	1.28	1	100	100.00
HUDCO	ND	24-Feb-2020	1246.00	1248.00	1253.00	1248.00	1252.00	1250.96	1250.75	360	4.50	13	350	97.22
HUDCO	NE	24-Feb-2020	1322.00	1315.01	1335.00	1315.01	1325.00	1325.28	1325.19	494	6.55	9	489	98.99
IBMFNIFTY	EQ	24-Feb-2020	120.56	120.00	120.90	118.65	120.90	120.89	119.89	96	0.12	14	34	35.42
IBREALEST	EQ	24-Feb-2020	89.10	88.40	90.70	84.75	85.00	85.40	87.90	1637439	1439.29	6221	954498	58.29
IBUCCREDIT	NB	24-Feb-2020	831.76	831.76	831.76	831.76	831.76	831.76	831.76	10	0.08	1	10	100.00
IBULHSGFIN	EQ	24-Feb-2020	338.20	335.00	350.80	326.00	331.70	330.85	339.26	40567458	137629.28	367078	3094410	7.63
IBULHSGFIN	N6	24-Feb-2020	927.00	927.00	927.00	920.00	920.00	920.00	920.46	481	4.43	4	481	100.00
IBULHSGFIN	NA	24-Feb-2020	700.42	727.99	727.99	699.00	700.00	700.00	702.17	492	3.45	27	491	99.80
IBULHSGFIN	NE	24-Feb-2020	849.00	840.00	840.00	840.00	840.00	840.00	840.00	3	0.03	2	3	100.00
IBULISL	EQ	24-Feb-2020	107.70	109.90	113.05	107.50	112.40	112.20	112.01	246737	276.38	1968	121091	49.08
IBVENTURES	E3	24-Feb-2020	97.50	97.80	102.80	90.00	90.50	92.00	97.93	98935	96.89	585	51538	52.09
IBVENTURES	EQ	24-Feb-2020	217.60	215.70	229.60	207.60	210.95	209.60	217.16	3776274	8200.47	29986	1993487	52.79
ICEMAKE	SM	24-Feb-2020	52.05	50.00	54.15	50.00	54.00	54.00	52.80	16000	8.45	8	10000	62.50
ICFL	N1	24-Feb-2020	993.00	975.00	983.99	955.15	955.15	963.09	966.62	680	6.57	27	620	91.18
ICFL	N2	24-Feb-2020	999.95	983.00	983.27	981.01	981.01	981.26	981.35	95	0.93	3	95	100.00
ICFL	N3	24-Feb-2020	955.00	955.00	955.00	955.00	955.00	955.00	955.00	17	0.16	6	17	100.00
ICFL	N6	24-Feb-2020	959.57	960.00	975.00	955.01	975.00	975.00	969.53	42	0.41	3	42	100.00
ICFL	N7	24-Feb-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
ICFL	N9	24-Feb-2020	1040.60	1042.60	1042.60	1042.60	1042.60	1042.60	1042.60	30	0.31	4	30	100.00
ICICI500	EQ	24-Feb-2020	160.94	159.86	160.30	157.84	158.28	158.33	159.79	5127	8.19	79	4965	96.84
ICICIB22	EQ	24-Feb-2020	32.29	32.11	32.19	31.80	31.83	31.85	31.95	141457	45.19	5594	105204	74.37
ICICIBANK	EQ	24-Feb-2020	547.00	539.50	541.85	527.55	530.55	529.85	534.10	16940750	90480.48	260963	11217837	66.22
ICICIBANKN	EQ	24-Feb-2020	310.10	322.40	322.40	305.11	305.11	305.49	306.72	1442	4.42	85	1289	89.39
ICICIBANKP	EQ	24-Feb-2020	168.77	168.85	169.00	166.17	167.37	167.31	167.79	122059	204.80	53	121295	99.37
ICICIGI	EQ	24-Feb-2020	1345.45	1346.00	1350.95	1282.85	1315.00	1305.10	1323.64	276331	3657.64	22690	206300	74.66
ICICIGOLD	EQ	24-Feb-2020	37.69	37.88	39.40	37.88	39.20	39.09	38.89	67965	26.43	7515	49728	73.17
ICICILIQ	EQ	24-Feb-2020	1000.00	999.00	1001.00	999.00	1000.00	999.99	1000.00	71069	710.69	98	41915	58.98
ICICILOVOL	EQ	24-Feb-2020	91.97	100.00	100.00	86.80	93.90	93.75	91.84	21622	19.86	197	21051	97.36
ICICIM150	EQ	24-Feb-2020	67.65	67.65	67.65	66.49	66.49	66.62	67.05	757	0.51	23	340	44.91
ICICIMCAP	EQ	24-Feb-2020	68.37	69.70	70.00	67.20	67.42	67.47	67.76	15289	10.36	222	10673	69.81
ICICINF100	EQ	24-Feb-2020	131.00	130.25	130.25	128.25	128.46	128.54	129.15	2664	3.44	165	2648	99.40
ICICINIFTY	EQ	24-Feb-2020	127.50	130.00	136.39	124.80	125.16	125.09	126.10	264801	333.92	14196	237616	89.73
ICICINV20	EQ	24-Feb-2020	57.98	59.50	59.50	55.00	56.81	56.97	57.10	359719	205.41	622	358577	99.68
ICICINXT50	EQ	24-Feb-2020	29.04	28.00	29.50	28.00	28.48	28.40	28.59	27014	7.72	374	25347	93.83
ICICIPRULI	EQ	24-Feb-2020	495.00	489.00	501.00	483.50	485.45	486.45	493.62	947108	4675.12	26737	285957	30.19
ICICISENSX	EQ	24-Feb-2020	438.09	436.00	436.16	430.10	431.41	430.88	433.26	622	2.69	97	604	97.11
ICIL	EQ	24-Feb-2020	64.85	63.10	64.25	59.50	61.40	60.50	61.97	501168	310.58	5405	365213	72.87
ICRA	EQ	24-Feb-2020	3049.60	3045.75	3063.55	2890.10	2959.00	2940.80	3031.36	11083	335.97	350	10659	96.17
ICSA	BZ	24-Feb-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.25	11302	0.03	11	-	-
IDBI	EQ	24-Feb-2020	34.55	34.50	34.60	34.05	34.50	34.20	34.36	808635	277.82	2586	381203	47.14
IDBIGOLD	EQ	24-Feb-2020	3791.00	3866.80	3965.00	3866.00	3941.00	3945.25	3933.94	299	11.76	54	172	57.53
IDEA	EQ	24-Feb-2020	4.40	4.80	5.05	3.80	3.85	3.85	4.22	679574901	28673.39	239475	240014680	35.32
IDFC	EQ	24-Feb-2020	35.60	35.55	35.60	33.70	35.00	34.45	34.54	1092949	377.47	3722	761384	69.66
IDFCFIRSTB	EQ	24-Feb-2020	40.30	39.95	40.15	39.20	39.35	39.30	39.68	11688001	4637.23	20838	4282163	36.64
IDFCFIRSTB	N1	24-Feb-2020	5025.00	5025.00	5025.00	5025.00	5025.00	5025.00	5025.00	17	0.85	2	17	100.00
IDFCFIRSTB	N2	24-Feb-2020	10016.50	9943.00	10020.00	9943.00	10020.00	10020.00	9988.62	126	12.59	24	106	84.13
IDFCFIRSTB	N3	24-Feb-2020	4970.00	4980.00	4980.00	4980.00	4980.00	4980.00	4980.00	4	0.20	1	4	100.00
IDFCFIRSTB	N5	24-Feb-2020	4904.00	4904.00	4904.00	4904.00	4904.00	4904.00	4904.00	5	0.25	2	5	100.00
IDFCFIRSTB	N6	24-Feb-2020	9750.00	9711.00	9750.00	9680.00	9680.00	9680.00	9712.71	14	1.36	4	10	71.43
IDFCFIRSTB	N9	24-Feb-2020	4975.00	4961.18	4962.00	4961.18	4962.00	4962.00	4961.59	8	0.40	2	4	50.00
IDFCFIRSTB	NA	24-Feb-2020	9790.00	9790.00	9830.00	9790.00	9807.50	9807.50	9809.50	10	0.98	3	6	60.00
IDFCFIRSTB	NC	24-Feb-2020	9389.99	9350.01	9352.50	9313.00	9326.00	9335.21	9336.17	48	4.48	11	46	95.83
IDFCFIRSTB	NE	24-Feb-2020	9057.40	9350.00	9350.00	9350.00	9350.00	9350.00	9350.00	1	0.09	1	1	100.00
IDFNIFTYET	EQ	24-Feb-2020	121.35	121.35	125.48	120.00	124.00	124.00	123.64	222	0.27	13	148	66.67
IEX	EQ	24-Feb-2020	185.20	181.00	196.30	177.05	193.90	193.55	191.01	1000652	1911.35	20937	662598	66.22
IFBAGRO	EQ	24-Feb-2020	346.90	346.00	347.10	330.00	333.00	333.30	336.30	7268	24.44	584	4545	62.53
IFBIND	EQ	24-Feb-2020	517.20	528.00	528.00	500.10	511.90	505.60	514.16	18692	96.11	1356	10237	54.77
IFCI	EQ	24-Feb-2020	5.95	5.90	5.95	5.75	5.80	5.80	5.81	2121480	123.36	7964	1214572	57.25
IFCI	NF	24-Feb-2020	1037.35	1030.00	1030.00	1015.50	1015.50	1015.50	1021.83	159	1.62	5	159	100.00
IFCI	NH	24-Feb-2020	988.00	988.00	988.00	988.00	988.00	988.00	988.00	98	0.97	2	98	100.00
IFCI	NL	24-Feb-2020	948.00	948.00	950.00	940.11	950.00	948.24	947.00	1388	13.14	35	1037	74.71
IFGLEXPOR	EQ	24-Feb-2020	151.15	151.15	157.70	148.00	153.15	153.15	152.55	2420	3.69	89	2110	87.19
IGARASHI	EQ	24-Feb-2020	342.60	337.90	341.90	320.05	321.65	321.50	332.77	157531	524.22	5960	62753	39.84
IGL	EQ	24-Feb-2020	464.65	459.95	465.35	451.60	452.05	452.80	456.13	3313963	15115.86	95321	1388484	41.90
IGPL	EQ	24-Feb-2020	173.30	173.30	178.20	168.35	171.00	170.00	173.19	25464	44.10	569	11679	45.86
IIFCL	N4	24-Feb-2020	1299.00	1290.20	1309.00	1290.20	1309.00	1309.00	1304.97	402	5.25	10	400	99.50
IIFL	EQ	24-Feb-2020	187.95	187.00	196.70	183.15	184.00	184.70	189.25	411749	779.25	4663	212546	51.62
IIFLFIN	NF	24-Feb-2020	993.71	989.10	991.00	987.50	991.00	991.00	989.30	184	1.82	5	160	86.96
IIFLFIN	NG	24-Feb-2020	990.00	990.00	990.00	985.10	985.90	985.97	988.46	740	7.31	4	740	100.00
IIFLFIN	NH	24-Feb-2020	960.00	990.00	999.00	980.00	980.00	980.00	989.92	1082	10.71	16	1082	100.00
IIFLFIN	NI	24-Feb-2020	984.00	810.00	810.00	810.00	810.00	810.00	810.00	255	2.07	1	255	100.00
IIFLFIN	NJ	24-Feb-2020	1037.00	1032.80	1037.00	1032.80	1032.80	1032.80	1033.32	340	3.51	10	340	100.00
IIFLFIN	NL	24-Feb-2020	1027.10	1027.10	1027.10	1027.10	1027.10	1027.10	1027.10	100	1.03	2	100	100.00
IIFLFIN	NN	24-Feb-2020	980.00	990.00	990.00	990.00	990.00	990.00	990.00	40	0.40	1	40	100.00
IIFLSEC	EQ	24-Feb-2020	56.20	57.00	57.00	53.40	53.40	53.40	54.51	443028	241.47	2475	325618	73.50
IIFLWAM	EQ	24-Feb-2020	1589.20	1609.00	1609.00	1520.00	1520.00	1539.25	1551.26	14674	227.63	1020	11771	80.22
IIHFL	N2	24-Feb-2020	1000.30	1000.51	1002.50	999.85	1002.50	1001.14	1000.92	1159	11.60	16	1158	99.91
IITL	EQ	24-Feb-2020	86.00	87.95	87.95	85.25	85.25	85.25	85.57	252	0.22	6	227	90.08
IL&FSENGG	BZ	24-Feb-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.78	2205	0.04	13	-	-
IL&FSTRANS	BZ	24-Feb-2020	1.70	1.65	1.75	1.65	1.65	1.65	1.67	47815	0.80	69	-	-
IMFA	EQ	24-Feb-2020	206.10	208.15	208.15	203.00	204.00	203.20	204.41	9236	18.88	339	6572	71.16
IMPAL	EQ	24-Feb-2020	565.00	568.00	568.00	563.95	565.00	565.00	565.19	732	4.14	58	644	87.98
IMPEXFERRO	BE	24-Feb-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.35	2826	0.01	3	-	-
INDBANK	EQ	24-Feb-2020	7.25	7.10	7.40	7.00	7.20	7.20	7.20	28363	2.04	138	21097	74.38
INDHOTEL	EQ	24-Feb-2020	140.05	139.90	139.90	137.00	139.70	138.00	138.04	1243878	1717.03	27494	1093594	87.92
INDIACEM	EQ	24-Feb-2020	75.55	75.70	76.70	74.00	74.20	74.25	75.51	1687523	1274.25	10459	597392	35.40
INDIAGLYCO	EQ	24-Feb-2020	356.60	352.50	396.40	346.80	371.00	373.55	379.58	1837726	6975.58	39121	267662	14.56
INDIAMART	EQ	24-Feb-2020	2609.35	2616.00	2727.45	2600.05	2646.85	2662.85	2679.59	206450	5532.02	31409	95876	46.44
INDIANB	EQ	24-Feb-2020	83.40	82.60	82.75	79.30	80.30	80.35	81.04	682348	552.96	6846	256183	37.54
INDIANCARD	EQ	24-Feb-2020	114.55	114.55	117.00	108.90	117.00	116.85	110.72	356	0.39	35	264	74.16
INDIANHUME	EQ	24-Feb-2020	213.60	213.60	218.70	208.30	210.75	210.10	212.42	17129	36.38	945	7959	46.47
INDIGO	EQ	24-Feb-2020	1464.85	1458.00	1478.00	1418.00	1432.00	1444.50	1452.01	998276	14495.10	33166	438935	43.97
INDIGRID	IV	24-Feb-2020	99.72	100.19	100.50	99.44	99.50	99.49	99.65	1180494	1176.36	56	1177092	99.71
INDLMETER	BE	24-Feb-2020	16.05	15.25	16.50	15.25	15.95	15.95	16.01	406	0.06	13	-	-
INDNIPPON	EQ	24-Feb-2020	345.15	345.00	345.00	333.00	335.00	334.35	337.53	7070	23.86	446	5179	73.25
INDOCO	EQ	24-Feb-2020	266.95	261.75	265.00	255.30	261.00	261.30	261.42	61060	159.62	1171	39707	65.03
INDORAMA	EQ	24-Feb-2020	20.90	21.05	21.50	20.75	21.00	21.05	21.15	14439	3.05	96	12925	89.51
INDOSOLAR	BZ	24-Feb-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	125108	1.31	96	-	-
INDOSTAR	EQ	24-Feb-2020	281.50	281.55	283.00	280.30	280.55	280.45	281.08	135990	382.24	1253	121875	89.62
INDOTECH	BE	24-Feb-2020	114.25	114.25	114.50	114.25	114.50	114.40	114.29	3009	3.44	9	-	-
INDOTHAI	EQ	24-Feb-2020	23.70	23.70	24.45	22.30	22.50	22.60	23.20	1916	0.44	80	1624	84.76
INDOWIND	BE	24-Feb-2020	2.55	2.65	2.65	2.45	2.60	2.60	2.47	63179	1.56	68	-	-
INDRAMEDCO	EQ	24-Feb-2020	42.55	42.15	42.40	41.55	41.90	41.70	41.84	49991	20.92	376	37648	75.31
INDSWFTLAB	EQ	24-Feb-2020	21.25	21.15	21.70	20.00	20.80	20.80	20.92	10171	2.13	54	10135	99.65
INDSWFTLTD	EQ	24-Feb-2020	2.80	2.80	2.80	2.70	2.70	2.70	2.70	6911	0.19	21	6911	100.00
INDTERRAIN	EQ	24-Feb-2020	49.00	46.60	54.90	46.35	51.40	49.60	49.80	30525	15.20	694	21563	70.64
INDUSINDBK	EQ	24-Feb-2020	1182.20	1170.00	1189.50	1146.55	1171.00	1170.25	1175.26	7179792	84381.52	131598	2719310	37.87
INEOSSTYRO	EQ	24-Feb-2020	756.55	751.60	765.00	750.10	761.00	757.35	756.69	4332	32.78	173	3917	90.42
INFIBEAM	EQ	24-Feb-2020	58.75	58.80	59.30	57.50	57.70	58.05	58.27	840828	489.94	8986	485035	57.69
INFOBEAN	EQ	24-Feb-2020	145.05	145.00	149.80	132.70	140.10	140.75	145.17	91417	132.71	1276	55887	61.13
INFRABEES	EQ	24-Feb-2020	334.87	334.80	334.80	329.00	329.00	330.16	332.57	164	0.55	18	162	98.78
INFRATEL	EQ	24-Feb-2020	226.20	242.00	242.00	207.50	216.40	215.95	221.78	19291593	42785.29	150243	3393234	17.59
INFY	EQ	24-Feb-2020	797.00	800.10	811.60	792.15	795.90	795.85	804.05	6627536	53288.79	130286	3283926	49.55
INGERRAND	EQ	24-Feb-2020	639.30	636.05	643.00	636.05	640.00	638.65	638.73	11865	75.78	404	8673	73.10
INNOVANA	SM	24-Feb-2020	121.80	118.00	118.00	118.00	118.00	118.00	118.00	1000	1.18	1	1000	100.00
INOXLEISUR	EQ	24-Feb-2020	487.05	484.00	509.70	476.00	494.35	495.05	498.59	558509	2784.65	20248	209257	37.47
INOXWIND	EQ	24-Feb-2020	37.15	37.50	38.80	36.80	37.40	37.30	37.96	171686	65.18	1367	85589	49.85
INSECTICID	EQ	24-Feb-2020	493.55	482.05	496.70	477.00	482.00	478.65	485.85	9171	44.56	935	4567	49.80
INSPIRISYS	EQ	24-Feb-2020	32.60	33.65	33.65	31.95	32.75	32.65	32.83	6460	2.12	96	6157	95.31
INTELLECT	EQ	24-Feb-2020	142.45	141.75	142.35	137.50	138.00	137.70	139.32	79305	110.48	1427	58148	73.32
INTENTECH	EQ	24-Feb-2020	20.30	22.45	22.45	18.00	19.20	19.25	19.16	31756	6.08	317	24203	76.22
INVENTURE	EQ	24-Feb-2020	12.80	13.00	13.05	12.50	12.90	12.90	12.85	89034	11.44	42	2136	2.40
IOB	EQ	24-Feb-2020	9.00	9.00	9.00	8.80	8.85	8.85	8.89	1470759	130.75	1386	1064347	72.37
IOC	EQ	24-Feb-2020	112.30	112.80	113.10	110.15	110.30	110.55	111.74	7926996	8857.90	51606	2747772	34.66
IOLCP	EQ	24-Feb-2020	235.70	238.00	263.70	238.00	256.90	254.75	255.00	4133436	10540.10	51498	986002	23.85
IPCALAB	EQ	24-Feb-2020	1454.70	1453.00	1494.75	1360.15	1468.00	1465.60	1441.55	435215	6273.86	24866	179001	41.13
IRB	EQ	24-Feb-2020	99.10	99.40	99.70	92.50	92.75	93.35	95.19	1734368	1650.94	9453	976205	56.29
IRBINVIT	IV	24-Feb-2020	43.72	43.65	44.99	43.65	44.40	44.46	44.35	125000	55.44	41	100000	80.00
IRCON	EQ	24-Feb-2020	572.05	563.50	586.30	557.50	564.00	565.40	572.99	873299	5003.92	22443	122321	14.01
IRCTC	EQ	24-Feb-2020	1930.05	1900.00	1989.90	1812.00	1917.00	1923.50	1924.22	9857426	189679.02	403861	1156281	11.73
IREDA	N6	24-Feb-2020	1370.00	1366.00	1375.00	1366.00	1375.00	1375.00	1367.70	381	5.21	5	309	81.10
IREDA	N7	24-Feb-2020	1167.01	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	18	0.21	1	18	100.00
IRFC	N1	24-Feb-2020	1073.42	1075.00	1075.50	1070.00	1074.00	1073.90	1070.83	3290	35.23	23	3030	92.10
IRFC	N2	24-Feb-2020	1180.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	25	0.29	1	25	100.00
IRFC	NA	24-Feb-2020	1276.48	1280.00	1530.00	1280.00	1296.85	1296.85	1315.93	1156	15.21	15	1156	100.00
IRFC	NE	24-Feb-2020	1399.99	1399.95	1399.95	1399.00	1399.00	1399.00	1399.16	60	0.84	2	60	100.00
IRFC	NI	24-Feb-2020	1098.00	1095.00	1104.92	1095.00	1097.00	1097.00	1097.00	796	8.73	14	796	100.00
IRFC	NJ	24-Feb-2020	1172.00	1154.01	1169.94	1154.01	1169.94	1169.94	1165.08	540	6.29	8	364	67.41
IRFC	NN	24-Feb-2020	1086.01	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
IRFC	NO	24-Feb-2020	1172.10	1184.00	1192.75	1184.00	1192.75	1191.75	1190.51	648	7.71	22	643	99.23
IRISDOREME	SM	24-Feb-2020	169.75	172.00	173.40	168.80	168.80	168.80	171.14	8000	13.69	5	3200	40.00
ISEC	EQ	24-Feb-2020	510.95	505.00	524.65	498.00	506.90	503.35	514.03	781705	4018.19	41046	400176	51.19
ISFT	EQ	24-Feb-2020	61.00	59.00	62.00	57.95	57.95	57.95	59.14	14628	8.65	291	11058	75.59
ISMTLTD	EQ	24-Feb-2020	4.10	4.15	4.15	3.85	4.00	3.95	3.98	26886	1.07	61	18099	67.32
ITC	EQ	24-Feb-2020	207.45	207.00	207.45	201.80	203.15	203.00	203.98	16594046	33848.26	141527	8330434	50.20
ITDC	EQ	24-Feb-2020	297.20	295.50	302.90	290.15	294.70	291.35	295.81	70137	207.47	2387	26015	37.09
ITDCEM	EQ	24-Feb-2020	57.40	56.35	58.90	55.10	55.50	56.00	57.03	110733	63.15	1532	61917	55.92
ITI	EQ	24-Feb-2020	84.35	82.20	83.60	81.10	81.85	81.60	82.50	358959	296.16	3530	116521	32.46
IVC	EQ	24-Feb-2020	3.00	3.00	3.10	2.95	2.95	2.95	2.98	101466	3.02	107	89236	87.95
IVP	EQ	24-Feb-2020	44.35	45.50	47.00	44.35	46.95	46.90	46.76	772	0.36	36	681	88.21
IVZINGOLD	EQ	24-Feb-2020	3790.00	3802.00	4184.00	3802.00	4000.00	4000.00	3992.18	30	1.20	18	16	53.33
IZMO	EQ	24-Feb-2020	27.20	25.85	27.90	25.85	26.30	26.30	26.71	7383	1.97	69	1681	22.77
J&KBANK	EQ	24-Feb-2020	19.95	19.90	20.05	18.80	19.25	19.25	19.41	1029282	199.73	3507	459881	44.68
JAGRAN	EQ	24-Feb-2020	71.50	71.90	74.35	69.75	70.95	70.85	72.95	1091163	795.97	6860	455491	41.74
JAGSNPHARM	EQ	24-Feb-2020	27.25	26.90	31.00	26.50	28.40	28.25	29.09	69229	20.14	812	38627	55.80
JAIBALAJI	EQ	24-Feb-2020	27.55	27.10	27.30	26.25	27.30	27.05	27.10	17330	4.70	20	17325	99.97
JAICORPLTD	EQ	24-Feb-2020	101.20	97.05	98.80	95.10	95.35	95.55	96.95	978489	948.69	6775	302782	30.94
JAIHINDPRO	BZ	24-Feb-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	590	0.00	2	-	-
JAINSTUDIO	BE	24-Feb-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	1145	0.02	1	-	-
JAMNAAUTO	EQ	24-Feb-2020	39.70	39.45	39.50	38.10	39.10	38.80	38.67	667759	258.23	9537	449344	67.29
JASH	EQ	24-Feb-2020	183.30	180.00	182.50	169.00	173.00	173.85	176.58	22635	39.97	294	16859	74.48
JAYAGROGN	EQ	24-Feb-2020	90.20	91.80	91.80	85.30	85.30	86.10	86.99	13988	12.17	510	8968	64.11
JAYBARMARU	EQ	24-Feb-2020	232.70	231.30	231.95	224.50	226.50	225.55	228.22	17958	40.98	936	9744	54.26
JAYNECOIND	EQ	24-Feb-2020	3.55	3.45	3.60	3.40	3.40	3.40	3.44	30264	1.04	39	20755	68.58
JAYSREETEA	EQ	24-Feb-2020	49.40	49.15	49.40	48.00	48.05	48.15	48.63	39426	19.17	592	22947	58.20
JBCHEPHARM	EQ	24-Feb-2020	533.85	540.00	540.00	526.30	535.00	535.15	531.71	105101	558.83	4724	80803	76.88
JBFIND	BE	24-Feb-2020	18.15	19.05	19.05	18.95	19.05	19.05	19.04	99378	18.93	210	-	-
JBMA	EQ	24-Feb-2020	230.80	226.00	230.00	217.35	224.85	224.25	224.78	23444	52.70	1138	8848	37.74
JCHAC	EQ	24-Feb-2020	2963.90	2985.40	2985.40	2704.05	2825.05	2793.45	2812.63	15380	432.58	2941	7518	48.88
JETAIRWAYS	BZ	24-Feb-2020	27.90	29.25	29.25	26.55	27.95	27.15	28.23	208138	58.76	963	-	-
JHS	EQ	24-Feb-2020	11.65	11.65	11.70	10.60	11.20	11.00	11.05	75658	8.36	328	68285	90.25
JIKIND	BE	24-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.37	2954	0.01	10	-	-
JINDALPHOT	EQ	24-Feb-2020	13.35	13.05	13.85	12.50	12.70	12.70	12.92	3242	0.42	62	3104	95.74
JINDALPOLY	EQ	24-Feb-2020	258.60	250.00	259.95	250.00	252.00	251.15	253.45	11107	28.15	645	7473	67.28
JINDALSAW	EQ	24-Feb-2020	89.65	88.90	89.40	85.15	85.65	85.45	87.28	458181	399.88	4415	213432	46.58
JINDALSTEL	EQ	24-Feb-2020	193.40	190.40	190.40	172.85	175.10	174.90	180.47	19898510	35909.96	92199	2459184	12.36
JINDCOT	BE	24-Feb-2020	1.55	1.55	1.55	1.50	1.55	1.55	1.51	1353	0.02	13	-	-
JINDRILL	EQ	24-Feb-2020	94.30	94.30	94.65	90.55	91.00	92.90	92.43	10519	9.72	589	3573	33.97
JINDWORLD	EQ	24-Feb-2020	60.05	60.10	61.00	59.65	60.35	60.00	60.13	122878	73.88	1814	58053	47.24
JISLDVREQS	EQ	24-Feb-2020	5.90	6.45	6.45	5.55	5.65	5.55	5.87	33788	1.98	140	23309	68.99
JISLJALEQS	EQ	24-Feb-2020	6.40	6.60	6.60	6.15	6.25	6.20	6.26	1692511	105.95	1718	913332	53.96
JITFINFRA	BE	24-Feb-2020	7.80	7.80	7.80	7.45	7.45	7.45	7.46	955	0.07	11	-	-
JIYAECO	EQ	24-Feb-2020	17.60	16.85	16.95	16.75	16.75	16.75	16.77	68707	11.52	193	50518	73.53
JKCEMENT	EQ	24-Feb-2020	1472.20	1466.00	1499.00	1453.90	1493.00	1494.10	1486.60	155675	2314.26	24351	89586	57.55
JKIL	EQ	24-Feb-2020	138.35	137.75	139.90	135.00	137.50	136.30	137.55	55085	75.77	1230	33161	60.20
JKLAKSHMI	EQ	24-Feb-2020	325.55	326.00	326.00	318.20	321.00	321.05	321.54	57510	184.92	3268	28161	48.97
JKPAPER	EQ	24-Feb-2020	129.45	127.45	127.65	123.10	123.75	123.55	125.21	521393	652.85	6928	269632	51.71
JKTYRE	EQ	24-Feb-2020	68.05	67.20	67.40	65.65	66.30	66.05	66.55	260696	173.48	2934	139824	53.63
JMCPROJECT	EQ	24-Feb-2020	74.30	74.50	79.80	74.00	79.00	79.25	77.85	164505	128.07	2135	67507	41.04
JMFINANCIL	EQ	24-Feb-2020	121.80	120.80	120.80	113.50	114.00	114.30	117.48	1245892	1463.67	13670	528535	42.42
JMTAUTOLTD	EQ	24-Feb-2020	1.40	1.45	1.50	1.30	1.40	1.35	1.38	108928	1.50	144	85963	78.92
JOCIL	EQ	24-Feb-2020	119.75	119.20	122.90	115.20	115.20	117.15	118.72	1051	1.25	67	605	57.56
JPASSOCIAT	EQ	24-Feb-2020	2.05	2.25	2.25	2.00	2.25	2.25	2.20	49110459	1078.86	4719	33898070	69.02
JPINFRATEC	EQ	24-Feb-2020	1.15	1.20	1.20	1.10	1.15	1.10	1.16	3172866	36.73	748	2081269	65.60
JPOLYINVST	EQ	24-Feb-2020	11.30	10.80	11.35	10.80	10.80	10.80	11.01	785	0.09	17	585	74.52
JPPOWER	EQ	24-Feb-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	299318	4.34	281	299318	100.00
JSL	EQ	24-Feb-2020	41.60	41.00	41.90	40.25	40.75	40.60	41.07	793916	326.10	5608	503174	63.38
JSLHISAR	EQ	24-Feb-2020	72.20	71.85	73.05	69.30	70.95	70.25	71.27	176592	125.86	1577	77026	43.62
JSWENERGY	EQ	24-Feb-2020	63.15	63.00	63.40	62.20	63.30	62.90	62.81	393742	247.31	2424	192213	48.82
JSWHL	EQ	24-Feb-2020	2824.45	2849.00	2849.00	2682.00	2740.00	2732.65	2787.51	1609	44.85	253	1373	85.33
JSWSTEEL	EQ	24-Feb-2020	281.80	277.95	277.95	256.00	261.10	258.95	266.56	10565578	28163.10	64178	2165454	20.50
JSWSTEEL	P2	24-Feb-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.25	101262	1.27	22	101262	100.00
JTEKTINDIA	EQ	24-Feb-2020	78.35	76.50	80.00	75.75	79.55	77.10	77.81	48052	37.39	869	34169	71.11
JUBILANT	EQ	24-Feb-2020	546.55	547.80	547.80	515.80	523.00	524.05	530.05	121934	646.31	5247	33784	27.71
JUBLFOOD	EQ	24-Feb-2020	1883.15	1876.70	1922.90	1857.60	1863.00	1864.35	1893.10	1122387	21247.91	60184	188430	16.79
JUBLINDS	BE	24-Feb-2020	128.75	126.00	132.45	126.00	130.00	128.50	129.68	5610	7.28	72	-	-
JUMPNET	EQ	24-Feb-2020	54.10	54.35	55.45	53.70	55.45	55.00	54.25	631516	342.59	348	530218	83.96
JUNIORBEES	EQ	24-Feb-2020	298.52	291.05	298.95	291.05	292.90	292.68	296.86	147536	437.98	2515	99810	67.65
JUSTDIAL	EQ	24-Feb-2020	498.70	496.00	498.50	483.80	485.05	485.75	491.66	1396363	6865.34	19421	83957	6.01
JVLAGRO	BZ	24-Feb-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.36	16034	0.06	28	-	-
JYOTHYLAB	EQ	24-Feb-2020	134.40	132.80	133.70	130.30	131.00	131.00	131.27	2392172	3140.20	7763	1669879	69.81
JYOTISTRUC	BZ	24-Feb-2020	1.70	1.65	1.70	1.65	1.65	1.65	1.66	33986	0.57	43	-	-
KABRAEXTRU	EQ	24-Feb-2020	71.00	74.15	74.15	68.00	68.10	68.50	70.08	10220	7.16	326	6469	63.30
KAJARIACER	EQ	24-Feb-2020	551.95	551.95	558.00	545.00	546.30	546.90	551.60	119507	659.20	6528	54316	45.45
KAKATCEM	EQ	24-Feb-2020	181.05	180.80	184.60	178.05	180.40	180.10	181.54	17890	32.48	699	7534	42.11
KALPATPOWR	EQ	24-Feb-2020	372.10	367.00	369.00	364.00	365.40	365.10	366.01	64745	236.97	5553	39812	61.49
KALYANIFRG	BE	24-Feb-2020	135.50	135.15	142.25	132.00	132.00	132.00	135.64	567	0.77	20	-	-
KAMATHOTEL	EQ	24-Feb-2020	35.50	35.00	35.95	34.30	34.75	34.65	35.08	27247	9.56	431	18675	68.54
KAMDHENU	EQ	24-Feb-2020	79.10	81.00	81.00	74.50	76.00	76.40	76.83	11424	8.78	369	8680	75.98
KANANIIND	BE	24-Feb-2020	2.55	2.50	2.55	2.45	2.45	2.45	2.46	11421	0.28	19	-	-
KANORICHEM	EQ	24-Feb-2020	43.10	41.30	48.85	41.30	45.85	45.70	46.59	188841	87.98	1725	100341	53.14
KANSAINER	EQ	24-Feb-2020	504.80	505.50	515.80	498.00	507.70	507.40	509.27	193937	987.67	6945	92714	47.81
KARDA	EQ	24-Feb-2020	152.55	152.50	152.50	150.20	151.20	151.20	151.14	5614	8.49	70	4336	77.24
KARURVYSYA	EQ	24-Feb-2020	47.85	47.65	47.65	45.60	46.15	45.80	46.32	460330	213.22	3326	328292	71.32
KAUSHALYA	BE	24-Feb-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.41	4129	0.02	5	-	-
KAVVERITEL	BE	24-Feb-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.81	1000	0.02	2	-	-
KAYA	EQ	24-Feb-2020	308.55	311.00	311.00	296.20	305.00	302.70	301.63	7448	22.47	561	3557	47.76
KCP	EQ	24-Feb-2020	60.90	60.70	60.80	59.10	60.05	60.00	60.00	55287	33.17	304	47363	85.67
KCPSUGIND	EQ	24-Feb-2020	14.00	13.95	13.95	13.65	13.70	13.70	13.74	28162	3.87	166	16585	58.89
KDDL	EQ	24-Feb-2020	282.15	275.00	283.30	270.05	278.00	276.05	275.89	2962	8.17	140	1913	64.58
KEC	EQ	24-Feb-2020	339.35	341.40	348.00	338.70	343.95	342.75	343.89	377068	1296.69	21486	186971	49.59
KECL	EQ	24-Feb-2020	15.20	15.20	15.20	14.45	14.45	14.45	14.61	26634	3.89	197	24101	90.49
KEI	EQ	24-Feb-2020	522.10	524.50	524.50	504.00	506.05	506.15	511.08	516956	2642.06	14787	464244	89.80
KELLTONTEC	EQ	24-Feb-2020	15.90	15.60	16.25	14.50	14.95	14.80	15.12	320668	48.48	710	204761	63.85
KENNAMET	EQ	24-Feb-2020	1020.05	992.00	1008.00	979.85	979.85	984.30	993.44	3362	33.40	323	1987	59.10
KERNEX	BE	24-Feb-2020	18.80	19.60	19.70	18.15	19.60	19.60	19.12	18125	3.47	69	-	-
KESORAMIND	EQ	24-Feb-2020	43.00	42.65	42.65	40.65	40.95	41.10	41.77	85440	35.69	909	56262	65.85
KEYFINSERV	BE	24-Feb-2020	42.90	40.80	40.80	40.80	40.80	40.80	40.80	30	0.01	1	-	-
KGL	BZ	24-Feb-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	108271	0.26	43	-	-
KHADIM	EQ	24-Feb-2020	125.55	121.70	126.15	120.25	123.00	122.90	123.31	32051	39.52	1217	15030	46.89
KHAITANLTD	BE	24-Feb-2020	19.90	19.70	19.70	19.70	19.70	19.70	19.70	5	0.00	2	-	-
KICL	EQ	24-Feb-2020	1609.65	1600.00	1628.05	1533.10	1540.15	1566.75	1591.80	602	9.58	198	382	63.46
KILITCH	EQ	24-Feb-2020	110.75	108.00	117.40	107.00	115.80	113.35	112.26	36256	40.70	1043	23166	63.90
KINGFA	EQ	24-Feb-2020	641.85	640.85	640.85	599.80	600.00	608.00	616.14	4064	25.04	412	2331	57.36
KIOCL	EQ	24-Feb-2020	106.50	106.50	111.55	104.65	110.00	109.75	109.11	15691	17.12	576	10620	67.68
KIRIINDUS	EQ	24-Feb-2020	423.95	426.70	463.95	426.00	442.00	440.35	447.70	853201	3819.74	21622	199173	23.34
KIRLFER	EQ	24-Feb-2020	70.30	68.20	71.40	68.20	70.00	69.75	69.83	8356	5.83	293	6710	80.30
KIRLOSBROS	EQ	24-Feb-2020	177.75	176.00	177.60	167.95	168.50	169.70	172.48	16412	28.31	599	10338	62.99
KIRLOSENG	EQ	24-Feb-2020	139.15	138.00	138.50	132.05	132.80	133.75	134.99	27860	37.61	825	17824	63.98
KIRLOSIND	EQ	24-Feb-2020	632.50	616.15	644.95	605.05	620.00	620.00	619.74	745	4.62	279	307	41.21
KITEX	EQ	24-Feb-2020	165.70	160.20	165.00	156.90	157.70	157.65	160.99	289997	466.86	5984	132303	45.62
KKCL	EQ	24-Feb-2020	982.70	983.00	1000.95	954.00	961.00	965.00	990.27	923	9.14	248	691	74.86
KMSUGAR	EQ	24-Feb-2020	8.10	8.45	8.45	7.80	7.80	7.90	8.01	46916	3.76	185	32792	69.90
KNRCON	EQ	24-Feb-2020	280.05	280.05	282.55	276.00	280.25	278.50	279.22	258563	721.96	3306	173766	67.20
KOHINOOR	EQ	24-Feb-2020	7.90	8.20	8.20	7.65	7.85	7.80	7.92	12994	1.03	90	9470	72.88
KOKUYOCMLN	EQ	24-Feb-2020	72.25	72.00	73.10	69.00	69.00	69.50	70.89	20353	14.43	394	15307	75.21
KOLTEPATIL	EQ	24-Feb-2020	227.60	225.95	230.00	225.95	226.00	226.75	228.04	17462	39.82	581	10981	62.89
KOPRAN	EQ	24-Feb-2020	29.70	29.10	30.00	28.20	28.20	28.45	29.01	47054	13.65	649	19575	41.60
KOTAKBANK	EQ	24-Feb-2020	1685.95	1672.00	1683.75	1662.30	1679.40	1678.25	1674.37	1926133	32250.59	102079	1084749	56.32
KOTAKBKETF	EQ	24-Feb-2020	316.36	310.00	314.50	310.00	313.50	312.23	312.86	70965	222.02	3346	55881	78.74
KOTAKGOLD	EQ	24-Feb-2020	366.40	375.50	385.90	375.20	384.50	384.80	380.52	56195	213.83	1163	34869	62.05
KOTAKNIFTY	EQ	24-Feb-2020	125.44	127.90	130.50	122.75	123.40	123.09	123.71	60991	75.45	1051	56592	92.79
KOTAKNV20	EQ	24-Feb-2020	58.71	58.89	58.89	58.10	58.29	58.49	58.44	10854	6.34	101	7674	70.70
KOTAKPSUBK	EQ	24-Feb-2020	212.69	212.00	214.00	208.51	209.00	208.88	210.24	4657	9.79	116	3736	80.22
KOTARISUG	EQ	24-Feb-2020	12.50	12.80	12.80	12.00	12.10	12.15	12.27	20653	2.53	157	15841	76.70
KOTHARIPET	EQ	24-Feb-2020	16.50	16.00	16.70	15.25	16.00	15.95	15.91	23488	3.74	150	18686	79.56
KOTHARIPRO	EQ	24-Feb-2020	61.40	63.40	63.40	59.00	60.60	61.75	61.32	4106	2.52	71	3484	84.85
KPITTECH	EQ	24-Feb-2020	87.15	86.15	89.75	85.55	87.70	87.55	88.65	222363	197.12	2375	187687	84.41
KPRMILL	EQ	24-Feb-2020	620.85	620.00	623.90	606.05	615.00	611.05	616.04	3114	19.18	347	2175	69.85
KRBL	EQ	24-Feb-2020	294.20	289.00	292.50	276.00	277.00	277.85	284.21	102754	292.03	3085	60953	59.32
KREBSBIO	EQ	24-Feb-2020	98.35	102.20	105.00	97.00	105.00	102.70	101.24	4273	4.33	150	3356	78.54
KRIDHANINF	BE	24-Feb-2020	2.05	2.05	2.10	1.95	1.95	1.95	2.02	41936	0.85	76	-	-
KRISHANA	BE	24-Feb-2020	50.20	50.20	51.05	50.20	51.05	51.05	50.89	121	0.06	5	-	-
KSB	EQ	24-Feb-2020	706.80	700.00	706.00	691.00	695.00	691.90	696.82	2771	19.31	340	2222	80.19
KSCL	EQ	24-Feb-2020	454.60	454.60	459.75	448.20	452.05	451.40	453.36	77011	349.14	4048	44589	57.90
KSERASERA	BE	24-Feb-2020	0.10	0.10	0.15	0.10	0.15	0.10	0.10	543869	0.56	131	-	-
KSK	BE	24-Feb-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.41	503586	2.04	167	-	-
KSL	EQ	24-Feb-2020	231.95	231.90	231.90	222.05	223.00	225.25	226.10	25953	58.68	1030	15652	60.31
KTKBANK	EQ	24-Feb-2020	76.25	75.60	75.95	73.45	73.70	73.70	74.50	577414	430.17	4338	383953	66.50
KUANTUM	EQ	24-Feb-2020	479.70	478.55	506.90	469.95	494.70	474.60	482.22	9869	47.59	379	988	10.01
KWALITY	BE	24-Feb-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.80	251285	4.51	212	-	-
L&TFH	EQ	24-Feb-2020	123.10	122.50	122.50	117.95	118.15	118.20	120.32	4941523	5945.41	33880	1186012	24.00
L&TFINANCE	N8	24-Feb-2020	1089.70	1099.48	1099.48	1099.00	1099.46	1099.33	1099.34	165	1.81	10	100	60.61
L&TFINANCE	NK	24-Feb-2020	1072.50	1072.50	1072.50	1072.50	1072.50	1072.50	1072.50	7	0.08	1	7	100.00
L&TFINANCE	NO	24-Feb-2020	1085.00	1085.10	1085.10	1085.10	1085.10	1085.10	1085.10	37	0.40	1	37	100.00
L&TFINANCE	NU	24-Feb-2020	1099.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
L&TFINANCE	NW	24-Feb-2020	1012.00	1016.00	1022.01	1015.00	1022.01	1022.01	1019.16	1148	11.70	9	748	65.16
L&TFINANCE	NY	24-Feb-2020	1020.00	1009.00	1020.00	1009.00	1020.00	1020.00	1015.80	125	1.27	4	75	60.00
L&TFINANCE	Y1	24-Feb-2020	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
L&TFINANCE	Y5	24-Feb-2020	1019.00	1018.00	1019.00	1018.00	1019.00	1019.00	1018.21	113	1.15	4	113	100.00
L&TFINANCE	Y7	24-Feb-2020	1033.99	1014.99	1015.00	1014.99	1015.00	1015.00	1015.00	600	6.09	4	600	100.00
L&TFINANCE	Y9	24-Feb-2020	1034.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	240	2.48	4	240	100.00
L&TINFRA	N1	24-Feb-2020	1000.01	1000.01	1001.00	1000.01	1000.02	1000.02	1000.34	21	0.21	4	21	100.00
L&TINFRA	N2	24-Feb-2020	1954.05	1954.00	1954.00	1940.01	1940.01	1940.01	1941.62	21	0.41	3	21	100.00
L&TINFRA	N4	24-Feb-2020	1911.00	1910.00	1912.00	1910.00	1910.50	1910.50	1910.79	174	3.32	14	164	94.25
L&TINFRA	N5	24-Feb-2020	1058.06	1055.01	1055.01	1055.01	1055.01	1055.01	1055.01	20	0.21	1	20	100.00
L&TINFRA	N6	24-Feb-2020	2000.00	1970.00	2000.50	1970.00	1998.05	1999.45	1995.71	271	5.41	24	255	94.10
LAKPRE	BZ	24-Feb-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	60	0.00	3	-	-
LAKSHVILAS	EQ	24-Feb-2020	17.00	17.00	17.35	16.15	16.15	16.15	16.59	1416280	234.91	2716	958279	67.66
LALPATHLAB	EQ	24-Feb-2020	1618.75	1610.00	1655.50	1590.65	1641.10	1641.05	1634.52	62749	1025.64	7778	34117	54.37
LAMBODHARA	EQ	24-Feb-2020	32.90	33.50	33.50	32.00	32.50	32.50	32.27	1947	0.63	47	1496	76.84
LAOPALA	EQ	24-Feb-2020	211.40	206.30	218.90	206.30	210.00	209.15	213.14	64757	138.02	2033	41549	64.16
LASA	BE	24-Feb-2020	39.10	41.05	41.05	41.05	41.05	41.05	41.05	23365	9.59	86	-	-
LAURUSLABS	EQ	24-Feb-2020	440.35	442.00	442.00	431.65	440.00	436.20	436.93	60421	264.00	2482	37507	62.08
LAXMIMACH	EQ	24-Feb-2020	3250.50	3250.00	3257.95	3200.00	3203.00	3204.90	3224.81	2720	87.71	645	1812	66.62
LEEL	BZ	24-Feb-2020	2.75	2.65	2.75	2.65	2.70	2.70	2.67	25429	0.68	62	-	-
LEMONTREE	EQ	24-Feb-2020	62.30	63.45	63.75	61.10	63.10	62.95	62.73	1167057	732.08	7723	836449	71.67
LFIC	EQ	24-Feb-2020	51.25	52.00	61.50	52.00	61.50	61.05	57.78	8270	4.78	132	6697	80.98
LGBBROSLTD	EQ	24-Feb-2020	281.65	281.00	281.00	270.00	271.00	275.55	277.09	13163	36.47	692	9975	75.78
LGBFORGE	BE	24-Feb-2020	2.55	2.60	2.65	2.45	2.65	2.65	2.52	2318	0.06	12	-	-
LIBAS	BE	24-Feb-2020	43.35	41.20	45.50	41.20	45.00	42.05	43.42	6128	2.66	20	-	-
LIBERTSHOE	EQ	24-Feb-2020	128.35	126.80	128.00	123.00	123.55	123.85	125.31	60258	75.51	1263	22753	37.76
LICHSGFIN	EQ	24-Feb-2020	364.60	357.95	361.70	346.40	349.60	348.30	354.05	6748965	23894.67	79119	2261143	33.50
LICNETFGSC	EQ	24-Feb-2020	20.59	20.99	20.99	20.20	20.50	20.50	20.46	1810	0.37	41	1412	78.01
LICNETFN50	EQ	24-Feb-2020	125.67	121.50	125.30	121.50	124.40	124.40	124.05	317	0.39	23	259	81.70
LICNETFSEN	EQ	24-Feb-2020	499.02	491.00	513.00	491.00	505.00	505.00	506.73	84	0.43	13	78	92.86
LICNFNHGP	EQ	24-Feb-2020	128.00	126.70	126.70	124.10	125.05	125.01	125.68	640	0.80	36	587	91.72
LINCOLN	EQ	24-Feb-2020	175.00	174.50	182.80	170.40	176.10	177.55	177.02	87254	154.46	1818	28918	33.14
LINCPEN	EQ	24-Feb-2020	227.55	228.00	235.45	217.05	218.00	218.05	221.34	4528	10.02	140	4001	88.36
LINDEINDIA	EQ	24-Feb-2020	779.80	780.00	801.00	768.00	778.00	770.75	787.47	117034	921.61	4813	60854	52.00
LIQUIDBEES	EQ	24-Feb-2020	1000.00	1000.00	1001.00	999.99	999.99	1000.00	1000.00	770992	7709.93	3516	572400	74.24
LIQUIDETF	EQ	24-Feb-2020	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	35016	350.16	109	23951	68.40
LOKESHMACH	EQ	24-Feb-2020	30.75	30.05	30.05	28.20	28.45	28.80	29.18	52826	15.41	604	37418	70.83
LOTUSEYE	EQ	24-Feb-2020	24.00	23.60	25.35	23.60	24.70	25.00	24.61	6013	1.48	31	5074	84.38
LOVABLE	EQ	24-Feb-2020	69.85	69.05	69.50	66.95	67.40	67.65	68.23	9387	6.41	349	5688	60.59
LPDC	EQ	24-Feb-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	215	0.00	3	215	100.00
LSIL	EQ	24-Feb-2020	0.50	0.45	0.50	0.40	0.50	0.45	0.45	1171873	5.31	524	602244	51.39
LT	EQ	24-Feb-2020	1280.60	1271.90	1271.90	1252.65	1259.90	1259.70	1261.31	3414064	43062.03	165366	2172243	63.63
LTI	EQ	24-Feb-2020	2005.95	2010.00	2020.00	1982.80	1998.15	1999.25	2001.38	77015	1541.36	7014	51163	66.43
LTTS	EQ	24-Feb-2020	1743.00	1745.10	1778.00	1700.00	1712.00	1711.90	1741.30	97590	1699.34	9628	43400	44.47
LUMAXIND	EQ	24-Feb-2020	1487.65	1458.75	1498.95	1443.30	1493.60	1474.75	1477.13	2800	41.36	427	1825	65.18
LUMAXTECH	EQ	24-Feb-2020	107.15	105.00	105.05	100.10	102.00	102.35	102.75	49147	50.50	801	34591	70.38
LUPIN	EQ	24-Feb-2020	699.60	695.00	697.00	669.00	672.75	672.85	683.31	1771815	12107.03	38264	619985	34.99
LUXIND	EQ	24-Feb-2020	1555.65	1560.00	1563.90	1517.00	1538.20	1534.50	1542.16	44029	679.00	3118	14636	33.24
LYKALABS	EQ	24-Feb-2020	18.15	19.10	19.10	17.70	18.40	18.15	18.45	16275	3.00	248	8211	50.45
LYPSAGEMS	BE	24-Feb-2020	4.15	3.95	4.35	3.95	4.25	4.15	4.27	24127	1.03	44	-	-
M&M	EQ	24-Feb-2020	524.85	522.00	522.00	511.10	514.15	513.20	515.71	1911411	9857.26	44611	845724	44.25
M&MFIN	EQ	24-Feb-2020	381.30	375.00	381.85	362.35	368.00	366.65	371.59	1616366	6006.17	34288	818299	50.63
M&MFIN	N2	24-Feb-2020	1081.01	1093.00	1093.00	1090.00	1090.00	1090.00	1090.05	305	3.32	2	300	98.36
M100	EQ	24-Feb-2020	18.93	18.93	18.95	18.60	18.79	18.77	18.78	41478	7.79	207	30843	74.36
M14RG	MF	24-Feb-2020	6.26	5.77	5.77	5.77	5.77	5.77	5.77	3000	0.17	2	3000	100.00
M15RG	MF	24-Feb-2020	6.30	6.93	6.93	6.93	6.93	6.93	6.93	3000	0.21	1	3000	100.00
M17RG	MF	24-Feb-2020	6.19	5.65	6.30	5.65	5.95	5.95	5.89	61602	3.63	50	51000	82.79
M50	EQ	24-Feb-2020	118.30	118.25	118.80	115.55	118.80	116.29	116.92	2577	3.01	54	2451	95.11
MAANALU	EQ	24-Feb-2020	58.15	58.05	59.95	57.40	57.40	57.65	57.86	3385	1.96	54	2041	60.30
MADHAV	EQ	24-Feb-2020	31.65	31.70	32.00	30.10	30.25	30.35	30.42	5844	1.78	36	4131	70.69
MADHUCON	EQ	24-Feb-2020	2.95	3.05	3.05	2.85	2.95	2.95	2.99	30483	0.91	65	17548	57.57
MADRASFERT	EQ	24-Feb-2020	16.40	16.70	16.70	16.20	16.25	16.20	16.42	67131	11.02	365	32317	48.14
MAGADSUGAR	EQ	24-Feb-2020	129.30	128.50	129.70	126.00	126.90	126.40	127.65	16036	20.47	402	10174	63.44
MAGMA	EQ	24-Feb-2020	50.00	50.10	50.45	47.50	48.95	48.95	49.04	75921	37.23	671	44657	58.82
MAGNUM	EQ	24-Feb-2020	2.95	2.95	3.00	2.95	3.00	3.00	3.00	3340	0.10	11	3340	100.00
MAHABANK	EQ	24-Feb-2020	11.50	11.45	11.50	11.20	11.30	11.25	11.27	226984	25.59	762	191624	84.42
MAHAPEXLTD	BE	24-Feb-2020	91.00	91.00	92.80	90.00	92.80	92.80	90.84	233	0.21	8	-	-
MAHASTEEL	EQ	24-Feb-2020	118.50	115.00	120.00	114.90	118.60	118.35	117.94	5084	6.00	139	3696	72.70
MAHEPC	EQ	24-Feb-2020	142.70	141.70	141.75	136.55	137.10	137.45	138.98	22992	31.96	358	17406	75.70
MAHESHWARI	EQ	24-Feb-2020	248.40	241.55	251.90	241.15	251.50	251.45	250.36	4773	11.95	95	3419	71.63
MAHICKRA	SM	24-Feb-2020	90.80	85.30	85.30	85.30	85.30	85.30	85.30	3000	2.56	1	3000	100.00
MAHINDCIE	EQ	24-Feb-2020	154.25	152.60	155.00	148.00	149.00	149.20	151.14	55365	83.68	2678	31797	57.43
MAHLIFE	EQ	24-Feb-2020	395.95	392.65	395.00	382.00	390.00	389.85	389.56	21534	83.89	993	13364	62.06
MAHLOG	EQ	24-Feb-2020	418.15	415.75	420.00	400.00	410.00	406.85	410.98	45265	186.03	2733	25508	56.35
MAHSCOOTER	EQ	24-Feb-2020	4727.45	4757.45	4774.80	4610.00	4618.85	4633.80	4682.32	3162	148.06	585	2625	83.02
MAHSEAMLES	EQ	24-Feb-2020	347.80	349.90	358.70	338.25	339.00	340.50	346.73	15527	53.84	583	11775	75.84
MAITHANALL	EQ	24-Feb-2020	558.05	555.00	583.00	554.95	564.90	562.90	568.11	25153	142.90	1716	16137	64.16
MAJESCO	EQ	24-Feb-2020	394.50	386.00	394.40	382.60	383.00	384.10	386.21	21967	84.84	949	14826	67.49
MALUPAPER	EQ	24-Feb-2020	35.80	34.50	35.00	33.50	33.80	33.70	33.91	40279	13.66	528	22831	56.68
MAN50ETF	EQ	24-Feb-2020	122.45	121.50	121.50	120.00	120.20	120.23	120.54	4558	5.49	382	4265	93.57
MANAKALUCO	EQ	24-Feb-2020	4.15	4.15	4.25	4.05	4.15	4.15	4.18	1831	0.08	18	1120	61.17
MANAKCOAT	EQ	24-Feb-2020	3.75	3.50	4.00	3.45	3.60	3.60	3.68	7650	0.28	16	3433	44.88
MANAKSIA	EQ	24-Feb-2020	44.00	46.00	46.00	42.50	43.00	43.40	43.47	14525	6.31	112	12971	89.30
MANAKSTEEL	EQ	24-Feb-2020	10.40	10.40	10.40	9.90	9.90	9.90	10.02	17950	1.80	84	15760	87.80
MANALIPETC	EQ	24-Feb-2020	18.20	17.90	17.90	16.90	17.55	17.15	17.50	138058	24.16	839	86067	62.34
MANAPPURAM	EQ	24-Feb-2020	176.05	174.90	181.40	172.35	176.50	175.90	178.32	9678931	17259.47	51203	1798499	18.58
MANGALAM	EQ	24-Feb-2020	30.10	30.15	30.70	29.25	30.25	29.95	29.80	12948	3.86	139	7893	60.96
MANGCHEFER	EQ	24-Feb-2020	30.60	30.60	30.70	29.00	29.00	29.35	29.99	47634	14.28	343	38559	80.95
MANGLMCEM	EQ	24-Feb-2020	278.45	271.00	279.50	270.50	271.00	271.95	273.63	5542	15.16	248	4157	75.01
MANGTIMBER	BE	24-Feb-2020	10.40	10.40	10.40	10.00	10.00	10.00	10.00	505	0.05	3	-	-
MANINDS	EQ	24-Feb-2020	55.40	57.00	58.50	55.80	57.30	56.55	57.21	192905	110.35	1418	122391	63.45
MANINFRA	EQ	24-Feb-2020	28.10	28.10	29.00	27.40	28.20	28.15	28.29	93033	26.32	449	67866	72.95
MANPASAND	BZ	24-Feb-2020	8.40	8.00	8.00	8.00	8.00	8.00	8.00	16939	1.36	55	-	-
MANUGRAPH	EQ	24-Feb-2020	13.05	12.90	13.00	12.40	12.60	12.60	12.55	15664	1.97	250	13415	85.64
MANXT50	EQ	24-Feb-2020	287.00	284.50	286.00	281.00	281.50	281.64	283.31	634	1.80	25	412	64.98
MARALOVER	EQ	24-Feb-2020	14.65	14.95	15.00	14.30	15.00	14.55	14.56	1079	0.16	22	1059	98.15
MARATHON	EQ	24-Feb-2020	87.70	86.00	86.00	81.05	83.90	84.30	83.44	19151	15.98	369	9246	48.28
MARICO	EQ	24-Feb-2020	306.20	307.00	308.10	302.20	302.70	304.25	306.03	2922212	8942.90	49613	1677415	57.40
MARINE	SM	24-Feb-2020	98.50	98.25	100.00	98.10	100.00	100.00	99.28	24000	23.83	6	20000	83.33
MARKSANS	EQ	24-Feb-2020	20.10	19.35	19.95	19.30	19.35	19.35	19.62	475451	93.28	2982	290192	61.04
MARUTI	EQ	24-Feb-2020	6757.60	6710.00	6710.00	6439.80	6475.00	6470.40	6552.55	1091346	71511.00	116104	432890	39.67
MASFIN	EQ	24-Feb-2020	1088.65	1100.50	1176.00	1100.00	1109.70	1122.40	1142.45	127072	1451.74	9750	31511	24.80
MASKINVEST	BE	24-Feb-2020	28.70	28.70	28.70	27.30	27.30	27.30	28.68	66	0.02	3	-	-
MASTEK	EQ	24-Feb-2020	423.60	416.00	420.80	402.45	413.00	412.60	411.46	34057	140.13	3504	17632	51.77
MATRIMONY	EQ	24-Feb-2020	443.80	441.15	449.00	438.00	438.00	439.00	442.69	2577	11.41	172	853	33.10
MAWANASUG	EQ	24-Feb-2020	39.70	38.60	40.25	38.60	39.70	39.55	39.73	85905	34.13	531	50053	58.27
MAXINDIA	EQ	24-Feb-2020	86.20	86.10	89.85	84.50	87.00	86.30	87.20	315110	274.78	3029	130419	41.39
MAXVIL	EQ	24-Feb-2020	51.40	50.80	53.00	49.55	49.80	49.90	51.07	87591	44.73	984	52856	60.34
MAYURUNIQ	EQ	24-Feb-2020	275.40	274.90	300.50	270.00	295.15	295.65	292.86	309466	906.30	6356	236073	76.28
MAZDA	EQ	24-Feb-2020	499.65	498.00	498.00	483.70	489.00	491.90	490.32	3461	16.97	144	735	21.24
MBAPL	BE	24-Feb-2020	68.00	68.00	68.00	68.00	68.00	68.00	68.00	1030	0.70	15	-	-
MBECL	BE	24-Feb-2020	3.25	3.40	3.40	3.15	3.15	3.20	3.20	4889	0.16	21	-	-
MBLINFRA	EQ	24-Feb-2020	3.70	3.85	3.85	3.70	3.85	3.75	3.76	35717	1.34	69	33055	92.55
MCDHOLDING	BE	24-Feb-2020	18.55	19.40	19.40	17.65	18.00	17.90	17.89	15226	2.72	103	-	-
MCDOWELL-N	EQ	24-Feb-2020	723.15	719.95	723.90	698.05	704.10	702.85	711.98	1852203	13187.23	44481	852701	46.04
MCL	SM	24-Feb-2020	89.40	88.00	89.00	85.50	88.20	88.10	87.74	6000	5.26	5	3600	60.00
MCLEODRUSS	EQ	24-Feb-2020	3.65	3.65	3.70	3.50	3.50	3.50	3.53	875813	30.93	479	539125	61.56
MCX	EQ	24-Feb-2020	1357.55	1358.00	1398.60	1316.40	1334.00	1328.40	1370.61	468473	6420.95	18579	162625	34.71
MEGASOFT	EQ	24-Feb-2020	7.25	7.30	7.45	7.00	7.15	7.15	7.19	35412	2.55	79	28250	79.78
MEGH	EQ	24-Feb-2020	59.95	58.75	60.35	58.00	58.10	58.25	58.90	816573	481.00	4357	329264	40.32
MELSTAR	BE	24-Feb-2020	4.80	4.60	4.60	4.60	4.60	4.60	4.60	6510	0.30	12	-	-
MENONBE	EQ	24-Feb-2020	50.90	51.50	53.40	50.00	53.05	52.95	52.86	53940	28.51	6786	43105	79.91
MEP	EQ	24-Feb-2020	39.25	39.25	41.35	37.70	38.75	40.20	39.95	524225	209.44	3092	324900	61.98
MERCATOR	EQ	24-Feb-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	1348125	10.18	309	873033	64.76
METALFORGE	EQ	24-Feb-2020	5.10	4.90	5.35	4.90	5.35	5.35	5.35	34408	1.84	51	34402	99.98
METKORE	BZ	24-Feb-2020	0.20	0.20	0.20	0.20	0.20	0.20	0.20	2012	0.00	4	-	-
METROPOLIS	EQ	24-Feb-2020	1827.65	1815.00	1854.95	1765.10	1770.00	1780.95	1810.61	22857	413.85	5795	13569	59.36
MFSL	EQ	24-Feb-2020	565.00	554.90	609.65	548.30	592.05	592.20	589.89	16452997	97054.23	230323	2835393	17.23
MGEL	SM	24-Feb-2020	53.75	53.60	53.60	53.60	53.60	53.60	53.60	4000	2.14	2	4000	100.00
MGL	EQ	24-Feb-2020	1127.60	1119.00	1132.85	1095.80	1101.90	1101.50	1113.89	636816	7093.44	24396	186012	29.21
MHHL	SM	24-Feb-2020	18.15	17.30	17.85	17.30	17.85	17.85	17.63	9000	1.59	3	9000	100.00
MHRIL	EQ	24-Feb-2020	224.40	224.40	224.55	216.00	220.90	217.40	219.18	30665	67.21	1143	21776	71.01
MIC	BE	24-Feb-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.67	57206	0.38	43	-	-
MIDHANI	EQ	24-Feb-2020	228.60	228.80	241.95	226.15	231.50	229.75	233.37	2213536	5165.66	34864	528219	23.86
MILTON	SM	24-Feb-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	4400	0.48	1	4400	100.00
MINDACORP	EQ	24-Feb-2020	115.40	114.20	120.90	113.50	116.10	116.95	118.41	947522	1121.96	12649	287100	30.30
MINDAIND	EQ	24-Feb-2020	383.40	383.40	383.40	375.65	380.05	380.20	379.88	88037	334.43	4299	68145	77.40
MINDTECK	EQ	24-Feb-2020	25.90	24.65	26.00	23.35	23.80	24.05	24.37	10261	2.50	276	5110	49.80
MINDTREE	EQ	24-Feb-2020	1049.50	1044.80	1049.00	1010.15	1017.00	1015.55	1031.59	586531	6050.57	20160	134969	23.01
MIRCELECTR	EQ	24-Feb-2020	9.20	9.05	9.45	8.95	9.10	9.00	9.06	81192	7.36	232	61629	75.91
MIRZAINT	EQ	24-Feb-2020	60.50	59.70	61.50	58.75	59.40	59.45	60.15	163289	98.23	1611	61510	37.67
MITTAL	SM	24-Feb-2020	110.00	106.00	112.00	105.60	111.50	111.50	109.99	60000	65.99	48	25000	41.67
MMFL	EQ	24-Feb-2020	396.95	383.60	399.00	383.60	392.50	393.70	390.34	3238	12.64	203	2687	82.98
MMP	EQ	24-Feb-2020	92.35	92.30	100.00	92.30	99.95	99.95	94.49	301	0.28	20	296	98.34
MMTC	EQ	24-Feb-2020	19.40	19.20	19.60	18.90	18.95	19.00	19.23	505399	97.21	1600	310849	61.51
MODIRUBBER	BE	24-Feb-2020	26.30	27.60	27.60	25.00	25.00	25.00	26.05	498	0.13	5	-	-
MOHOTAIND	BE	24-Feb-2020	7.15	7.50	7.50	6.80	6.80	6.95	7.11	5002	0.36	26	-	-
MOIL	EQ	24-Feb-2020	138.55	137.00	137.50	133.00	133.50	133.85	134.94	98731	133.23	2446	68434	69.31
MOKSH	SM	24-Feb-2020	32.00	32.05	32.05	32.00	32.00	32.00	32.03	6000	1.92	2	3000	50.00
MOLDTECH	EQ	24-Feb-2020	45.65	45.65	46.35	44.50	44.55	45.20	45.37	5018	2.28	85	4940	98.45
MOLDTKPAC	EQ	24-Feb-2020	271.85	272.05	275.00	262.30	263.95	263.75	266.77	42579	113.59	1994	31320	73.56
MONTECARLO	EQ	24-Feb-2020	237.25	240.95	240.95	225.00	227.10	228.45	230.31	17280	39.80	785	12133	70.21
MORARJEE	EQ	24-Feb-2020	14.50	14.55	14.55	13.75	14.00	13.95	14.04	10866	1.53	87	10411	95.81
MOREPENLAB	EQ	24-Feb-2020	14.15	14.00	14.20	14.00	14.00	14.05	14.11	397027	56.01	608	307040	77.33
MOTHERSUMI	EQ	24-Feb-2020	122.95	121.50	121.50	113.95	114.25	114.60	117.12	8237103	9647.56	44140	2924943	35.51
MOTILALOFS	EQ	24-Feb-2020	827.50	831.65	834.75	775.55	776.50	786.75	804.31	259464	2086.89	9617	139750	53.86
MOTOGENFIN	EQ	24-Feb-2020	34.60	35.95	36.00	32.60	32.65	33.05	34.15	2584	0.88	57	1113	43.07
MPHASIS	EQ	24-Feb-2020	900.65	900.00	904.95	885.00	885.00	886.15	893.04	30909	276.03	2508	17452	56.46
MPSLTD	EQ	24-Feb-2020	352.90	357.75	359.00	347.00	358.95	357.15	353.50	4649	16.43	550	2669	57.41
MPTODAY	SM	24-Feb-2020	22.10	21.00	21.00	21.00	21.00	21.00	21.00	6000	1.26	3	4000	66.67
MRF	EQ	24-Feb-2020	70789.50	70888.00	70888.00	68500.15	69000.00	68874.70	69735.80	4295	2995.15	3124	1236	28.78
MRPL	EQ	24-Feb-2020	41.10	40.60	41.50	40.55	40.65	40.95	41.08	445891	183.19	2542	300363	67.36
MSPL	EQ	24-Feb-2020	5.70	5.60	5.95	5.60	5.60	5.60	5.66	7078	0.40	22	5827	82.33
MSTCLTD	EQ	24-Feb-2020	194.45	192.95	213.85	187.95	213.85	213.85	206.15	1469254	3028.80	15860	567617	38.63
MTEDUCARE	EQ	24-Feb-2020	13.55	13.35	13.90	12.90	12.90	13.05	13.23	88934	11.77	300	61776	69.46
MTNL	EQ	24-Feb-2020	9.10	9.00	9.10	8.65	8.80	8.80	8.86	692224	61.30	1171	394071	56.93
MUKANDENGG	EQ	24-Feb-2020	10.70	11.40	11.40	10.40	10.60	10.60	10.55	1168	0.12	111	1076	92.12
MUKANDLTD	EQ	24-Feb-2020	27.50	26.30	27.95	26.00	26.10	26.75	26.85	22595	6.07	244	12568	55.62
MUKTAARTS	EQ	24-Feb-2020	36.25	36.30	36.30	34.60	34.85	34.70	35.20	10621	3.74	154	8441	79.47
MUNJALAU	EQ	24-Feb-2020	43.70	42.20	43.00	42.05	42.05	42.15	42.53	57180	24.32	661	38038	66.52
MUNJALSHOW	EQ	24-Feb-2020	116.90	117.00	117.00	114.05	115.05	115.20	115.51	16870	19.49	227	15142	89.76
MURUDCERA	EQ	24-Feb-2020	16.05	16.80	17.50	15.90	16.80	16.80	16.54	124089	20.53	547	52057	41.95
MUTHOOTCAP	EQ	24-Feb-2020	575.25	575.30	578.95	560.00	576.90	566.35	569.08	9101	51.79	743	4128	45.36
MUTHOOTFIN	EQ	24-Feb-2020	912.70	901.90	945.00	893.40	932.00	933.45	933.32	6900742	64406.26	134548	1204210	17.45
MVL	BZ	24-Feb-2020	0.10	0.05	0.05	0.05	0.05	0.05	0.05	27352	0.01	10	-	-
N100	EQ	24-Feb-2020	686.25	685.00	690.00	642.00	659.00	659.70	665.22	43681	290.58	1964	35628	81.56
NACLIND	EQ	24-Feb-2020	32.45	33.80	33.80	31.70	32.40	32.00	32.32	53676	17.35	331	46430	86.50
NAGAFERT	BE	24-Feb-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	41784	1.65	64	-	-
NAGREEKCAP	EQ	24-Feb-2020	6.80	6.40	7.40	6.40	7.40	7.40	6.73	303	0.02	6	301	99.34
NAGREEKEXP	EQ	24-Feb-2020	13.70	13.35	13.80	13.35	13.80	13.80	13.53	356	0.05	8	352	98.88
NAHARCAP	EQ	24-Feb-2020	70.20	68.20	71.00	68.00	71.00	69.15	69.11	1735	1.20	21	1504	86.69
NAHARINDUS	EQ	24-Feb-2020	26.65	25.70	28.80	25.65	27.20	26.55	26.82	9390	2.52	105	6551	69.77
NAHARPOLY	EQ	24-Feb-2020	39.40	39.35	40.50	39.00	39.00	39.00	39.46	2252	0.89	66	1944	86.32
NAHARSPING	EQ	24-Feb-2020	39.80	39.70	40.20	38.70	39.00	38.80	39.51	7029	2.78	70	6818	97.00
NAM-INDIA	EQ	24-Feb-2020	441.65	434.45	440.80	422.60	426.10	426.05	432.88	2107594	9123.33	69387	753856	35.77
NARMADA	SM	24-Feb-2020	28.25	28.00	28.00	28.00	28.00	28.00	28.00	4000	1.12	1	4000	100.00
NATCOPHARM	EQ	24-Feb-2020	662.65	650.10	664.90	638.00	640.65	642.05	650.15	75646	491.81	3131	35577	47.03
NATHBIOGEN	EQ	24-Feb-2020	354.65	357.80	369.60	352.15	352.20	356.25	364.11	103198	375.76	1380	83670	81.08
NATIONALUM	EQ	24-Feb-2020	38.80	38.60	38.60	36.75	36.95	36.95	37.60	9327552	3506.87	16632	4772688	51.17
NAUKRI	EQ	24-Feb-2020	2840.45	2839.55	2839.55	2694.55	2714.70	2709.15	2743.95	226097	6204.00	30231	139430	61.67
NAVINFLUOR	EQ	24-Feb-2020	1278.35	1284.30	1284.30	1185.10	1232.45	1211.95	1249.05	68046	849.93	11365	37827	55.59
NAVKARCORP	EQ	24-Feb-2020	32.55	32.15	32.15	30.25	30.90	30.95	31.22	157028	49.03	988	95949	61.10
NAVNETEDUL	EQ	24-Feb-2020	89.35	88.85	89.90	86.10	86.50	86.50	88.01	35619	31.35	866	30213	84.82
NBCC	EQ	24-Feb-2020	28.65	28.45	28.45	27.25	27.50	27.40	27.72	11108047	3078.89	27526	2683214	24.16
NBIFIN	EQ	24-Feb-2020	1772.50	1725.55	1823.00	1725.55	1788.00	1754.85	1753.55	11	0.19	8	5	45.45
NBVENTURES	EQ	24-Feb-2020	70.00	69.10	69.80	67.55	68.00	67.90	68.46	46113	31.57	816	36439	79.02
NCC	EQ	24-Feb-2020	41.80	41.30	43.45	40.40	41.25	41.25	41.96	24432319	10252.55	46653	3355773	13.73
NCLIND	EQ	24-Feb-2020	83.85	82.15	84.75	80.60	81.65	81.60	82.43	20140	16.60	460	11821	58.69
NDGL	EQ	24-Feb-2020	533.00	531.05	531.05	531.00	531.00	531.00	531.01	5	0.03	3	5	100.00
NDL	EQ	24-Feb-2020	20.70	20.00	21.95	19.80	21.35	20.65	20.48	65366	13.38	488	45797	70.06
NDTV	EQ	24-Feb-2020	33.15	34.95	34.95	32.30	32.95	32.95	33.18	9986	3.31	154	7334	73.44
NECCLTD	EQ	24-Feb-2020	5.15	5.00	5.30	5.00	5.15	5.20	5.17	16640	0.86	68	12440	74.76
NECLIFE	EQ	24-Feb-2020	12.30	12.10	12.50	12.00	12.40	12.30	12.26	91192	11.18	264	56086	61.50
NELCAST	EQ	24-Feb-2020	44.00	43.00	43.75	42.25	42.25	42.55	43.02	31027	13.35	357	18598	59.94
NELCO	EQ	24-Feb-2020	236.30	231.20	255.95	225.15	239.90	239.35	244.69	382447	935.80	9991	137959	36.07
NEOGEN	EQ	24-Feb-2020	490.15	489.95	499.90	466.55	472.00	473.25	485.41	40374	195.98	1639	27156	67.26
NESCO	EQ	24-Feb-2020	726.50	724.00	746.00	711.25	732.00	725.25	730.29	69956	510.88	3174	38706	55.33
NESTLEIND	EQ	24-Feb-2020	16539.50	16499.00	16576.75	16317.00	16360.00	16337.25	16422.60	66516	10923.65	17251	35113	52.79
NETF	EQ	24-Feb-2020	122.46	121.05	121.50	119.36	119.36	119.67	121.07	24	0.03	7	20	83.33
NETFCONSUM	EQ	24-Feb-2020	54.85	54.49	54.55	54.16	54.16	54.16	54.35	2365	1.29	28	2365	100.00
NETFDIVOPP	EQ	24-Feb-2020	29.03	28.97	28.97	28.36	28.60	28.57	28.59	1114	0.32	8	995	89.32
NETFLTGILT	EQ	24-Feb-2020	20.75	20.75	20.81	20.70	20.75	20.75	20.79	24169	5.02	85	19471	80.56
NETFMID150	EQ	24-Feb-2020	67.46	69.00	69.30	66.02	66.35	66.10	66.59	39834	26.53	248	32264	81.00
NETFNIF100	EQ	24-Feb-2020	125.57	125.30	125.30	122.29	122.29	122.66	124.47	142	0.18	13	115	80.99
NETFNV20	EQ	24-Feb-2020	58.86	58.00	58.92	57.90	57.90	58.00	58.41	3592	2.10	56	2710	75.45
NETWORK18	BE	24-Feb-2020	30.55	30.45	30.45	29.10	29.65	29.45	29.80	638385	190.24	1296	-	-
NEULANDLAB	EQ	24-Feb-2020	447.05	449.00	451.85	433.00	434.00	436.95	440.23	16281	71.67	710	9348	57.42
NEWGEN	EQ	24-Feb-2020	211.90	210.80	220.15	205.95	205.95	206.65	211.71	18534	39.24	824	10511	56.71
NEXTMEDIA	EQ	24-Feb-2020	7.05	7.00	7.40	7.00	7.00	7.00	7.09	7836	0.56	26	6984	89.13
NFL	EQ	24-Feb-2020	23.85	23.70	23.95	23.45	23.70	23.55	23.67	171181	40.51	955	114881	67.11
NH	EQ	24-Feb-2020	347.55	345.20	351.00	337.00	338.45	339.55	344.74	71209	245.49	3470	33571	47.14
NHAI	N1	24-Feb-2020	1080.42	1084.90	1084.99	1079.99	1080.00	1080.00	1080.72	4459	48.19	54	3908	87.64
NHAI	N2	24-Feb-2020	1186.39	1195.00	1195.00	1188.65	1190.00	1189.51	1190.42	1231	14.65	48	1000	81.23
NHAI	N6	24-Feb-2020	1303.10	1305.00	1309.79	1304.00	1304.13	1307.80	1306.13	909	11.87	22	637	70.08
NHAI	N8	24-Feb-2020	1150.00	1143.01	1145.00	1143.01	1143.01	1144.87	1144.36	441	5.05	5	421	95.46
NHAI	N9	24-Feb-2020	1189.80	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	202	2.43	2	202	100.00
NHAI	NA	24-Feb-2020	1219.50	1221.00	1224.99	1216.65	1218.75	1218.75	1218.03	630	7.67	14	555	88.10
NHAI	ND	24-Feb-2020	1173.04	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	19	0.22	1	19	100.00
NHAI	NE	24-Feb-2020	1191.92	1190.05	1192.95	1190.00	1192.00	1192.00	1191.86	1986	23.67	32	1786	89.93
NHBTF2014	N6	24-Feb-2020	6602.00	6602.00	6624.00	6602.00	6620.00	6621.87	6621.73	152	10.07	8	151	99.34
NHPC	EQ	24-Feb-2020	21.45	21.50	21.80	21.20	21.60	21.55	21.48	9131616	1961.71	15059	5504008	60.27
NHPC	N5	24-Feb-2020	1291.00	1285.00	1319.00	1277.00	1319.00	1319.00	1278.67	51	0.65	6	51	100.00
NHPC	N6	24-Feb-2020	1378.00	1385.00	1385.00	1379.99	1384.71	1384.70	1380.24	79	1.09	8	76	96.20
NIACL	EQ	24-Feb-2020	134.20	132.00	133.50	128.60	129.20	129.25	130.71	165604	216.46	3822	91060	54.99
NIBL	EQ	24-Feb-2020	3.85	3.70	4.00	3.70	4.00	4.00	3.96	445006	17.62	281	442885	99.52
NIFTYBEES	EQ	24-Feb-2020	128.36	128.41	128.41	125.50	125.89	125.73	126.36	3544077	4478.45	9403	3299003	93.08
NIFTYEES	EQ	24-Feb-2020	15554.00	15150.00	15727.00	15150.00	15500.00	15500.00	15502.71	7	1.09	7	3	42.86
NIITLTD	EQ	24-Feb-2020	110.90	110.00	111.65	108.15	109.10	109.40	109.64	1107120	1213.79	11256	767493	69.32
NIITTECH	EQ	24-Feb-2020	1854.40	1854.45	1869.35	1829.15	1837.65	1838.80	1845.40	266476	4917.55	10508	82428	30.93
NILAINFRA	EQ	24-Feb-2020	4.30	4.35	4.35	4.10	4.15	4.15	4.21	121579	5.12	220	92834	76.36
NILASPACES	EQ	24-Feb-2020	1.05	1.00	1.10	1.00	1.10	1.05	1.06	108888	1.16	58	59951	55.06
NILKAMAL	EQ	24-Feb-2020	1496.30	1484.25	1529.50	1430.00	1437.00	1447.35	1487.14	19009	282.69	2329	8135	42.80
NIPPOBATRY	EQ	24-Feb-2020	572.55	585.00	590.00	545.05	550.00	548.70	562.07	5566	31.28	460	3552	63.82
NITCO	EQ	24-Feb-2020	23.45	24.30	25.75	23.90	24.50	24.70	24.58	82402	20.25	554	33115	40.19
NITINFIRE	BZ	24-Feb-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.40	38301	0.15	23	-	-
NITINSPIN	EQ	24-Feb-2020	51.00	52.30	52.30	48.20	49.70	49.10	49.25	41036	20.21	466	29578	72.08
NITIRAJ	SM	24-Feb-2020	61.00	63.50	63.50	63.50	63.50	63.50	63.50	7500	4.76	1	7500	100.00
NKIND	EQ	24-Feb-2020	14.50	14.00	14.00	13.85	13.85	13.85	13.88	200	0.03	3	200	100.00
NLCINDIA	EQ	24-Feb-2020	53.10	52.75	54.25	52.60	53.55	53.25	53.58	975363	522.64	9524	641210	65.74
NMDC	EQ	24-Feb-2020	105.00	104.00	105.00	101.05	101.60	101.70	102.98	5391719	5552.53	28270	2168284	40.22
NOCIL	EQ	24-Feb-2020	96.65	94.90	94.90	91.25	92.40	91.85	93.07	728869	678.34	6729	334406	45.88
NOIDATOLL	EQ	24-Feb-2020	3.55	3.80	3.85	3.60	3.75	3.80	3.77	43745	1.65	74	36360	83.12
NPBET	EQ	24-Feb-2020	171.19	169.59	169.74	169.59	169.59	169.59	169.64	3	0.01	3	2	66.67
NRAIL	EQ	24-Feb-2020	250.10	253.95	253.95	237.10	237.10	238.55	241.17	14837	35.78	632	8474	57.11
NRBBEARING	EQ	24-Feb-2020	95.85	95.50	95.50	92.25	93.40	92.95	93.74	11224	10.52	319	7956	70.88
NSIL	EQ	24-Feb-2020	736.60	736.00	754.00	714.00	719.10	721.05	725.07	317	2.30	145	96	30.28
NTL	BE	24-Feb-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	35300	0.12	8	-	-
NTPC	EQ	24-Feb-2020	111.35	110.75	110.75	108.85	109.90	109.70	109.59	11370193	12460.11	68352	5998353	52.76
NTPC	N1	24-Feb-2020	1096.10	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	10	0.11	1	10	100.00
NTPC	N5	24-Feb-2020	1187.22	1188.00	1249.68	1188.00	1249.64	1249.64	1243.81	221	2.75	4	221	100.00
NTPC	N6	24-Feb-2020	1315.16	1339.95	1339.95	1311.25	1315.01	1315.01	1312.81	1446	18.98	14	1212	83.82
NTPC	N7	24-Feb-2020	14.15	13.95	14.20	13.95	14.15	14.15	14.15	12517	1.77	75	11954	95.50
NTPC	N8	24-Feb-2020	1080.60	1296.00	1296.00	1296.00	1296.00	1296.00	1296.00	77	1.00	2	77	100.00
NTPC	NA	24-Feb-2020	1138.20	1365.00	1365.00	1363.99	1363.99	1363.99	1364.98	149	2.03	4	149	100.00
NTPC	NC	24-Feb-2020	1189.99	1179.99	1179.99	1145.00	1145.00	1145.00	1148.78	176	2.02	2	176	100.00
NTPC	ND	24-Feb-2020	1269.00	1209.90	1266.00	1209.90	1266.00	1266.00	1215.00	55	0.67	2	50	90.91
NUCLEUS	EQ	24-Feb-2020	300.35	300.35	310.00	300.00	307.85	305.65	305.35	14324	43.74	1317	8774	61.25
NXTDIGITAL	EQ	24-Feb-2020	388.20	388.20	400.00	374.20	390.35	393.55	390.59	3131	12.23	249	1910	61.00
OAL	EQ	24-Feb-2020	191.55	191.15	198.00	185.10	190.85	189.00	190.71	3618	6.90	361	2781	76.87
OBEROIRLTY	EQ	24-Feb-2020	517.95	516.90	531.00	512.30	520.00	518.15	523.06	195129	1020.64	15665	86019	44.08
OCCL	EQ	24-Feb-2020	952.55	954.10	963.55	940.05	951.00	948.15	950.96	2374	22.58	183	2105	88.67
OFSS	EQ	24-Feb-2020	2812.45	2810.05	2851.45	2762.05	2788.00	2777.85	2802.47	5483	153.66	1593	3350	61.10
OIL	EQ	24-Feb-2020	125.15	123.05	124.45	120.00	120.60	120.45	121.20	3202556	3881.59	32845	1158426	36.17
OILCOUNTUB	BE	24-Feb-2020	3.55	3.40	3.55	3.40	3.40	3.40	3.41	6577	0.22	54	-	-
OISL	EQ	24-Feb-2020	2.65	2.90	2.90	2.55	2.70	2.70	2.63	9316	0.24	25	7505	80.56
OLECTRA	EQ	24-Feb-2020	148.05	148.05	148.05	140.40	142.65	141.20	142.90	61352	87.67	2340	41989	68.44
OMAXAUTO	EQ	24-Feb-2020	37.15	36.25	37.95	35.85	36.95	36.75	36.51	20318	7.42	338	12850	63.24
OMAXE	EQ	24-Feb-2020	155.50	157.00	157.00	154.75	155.95	155.75	155.36	238830	371.05	1150	164112	68.71
OMKARCHEM	EQ	24-Feb-2020	4.10	4.00	4.30	3.95	4.20	4.15	4.17	25496	1.06	74	24385	95.64
OMMETALS	EQ	24-Feb-2020	22.15	22.10	22.40	20.65	20.85	20.80	21.13	75954	16.05	490	66689	87.80
ONELIFECAP	EQ	24-Feb-2020	6.15	6.25	6.25	5.95	5.95	5.95	5.98	201	0.01	3	201	100.00
ONEPOINT	EQ	24-Feb-2020	22.70	22.50	23.00	21.75	22.65	22.65	22.24	65925	14.66	118	25157	38.16
ONGC	EQ	24-Feb-2020	102.80	102.50	102.50	97.20	97.85	98.05	99.28	20167769	20023.33	81050	8652366	42.90
ONMOBILE	EQ	24-Feb-2020	27.25	27.00	27.40	25.80	26.20	26.05	26.30	61960	16.29	517	36968	59.66
ONWARDTEC	EQ	24-Feb-2020	59.80	59.85	59.85	56.60	57.75	57.35	58.44	6914	4.04	89	6639	96.02
OPTIEMUS	EQ	24-Feb-2020	24.25	25.40	25.40	21.85	21.85	21.85	22.76	28064	6.39	403	19544	69.64
OPTOCIRCUI	EQ	24-Feb-2020	2.70	2.80	2.80	2.60	2.70	2.65	2.69	169536	4.56	169	111581	65.82
ORBTEXP	EQ	24-Feb-2020	76.65	80.00	86.50	76.00	84.40	83.85	82.40	44952	37.04	725	37518	83.46
ORICONENT	EQ	24-Feb-2020	16.70	16.75	17.00	15.10	15.40	15.55	15.55	78979	12.28	355	53688	67.98
ORIENTABRA	EQ	24-Feb-2020	17.45	17.45	17.80	17.25	17.25	17.40	17.57	24574	4.32	52	24359	99.13
ORIENTALTL	EQ	24-Feb-2020	10.20	9.50	10.20	9.50	10.20	10.20	9.98	2913	0.29	6	2413	82.84
ORIENTBANK	EQ	24-Feb-2020	42.20	41.70	41.90	40.45	40.60	40.60	41.16	543923	223.87	4686	262010	48.17
ORIENTBELL	EQ	24-Feb-2020	110.60	109.00	111.90	108.00	111.90	109.45	109.24	8494	9.28	276	7448	87.69
ORIENTCEM	EQ	24-Feb-2020	81.95	82.95	82.95	80.10	80.65	80.90	80.95	86016	69.63	3186	47277	54.96
ORIENTELEC	EQ	24-Feb-2020	275.95	274.00	274.00	255.05	257.50	257.85	264.26	276793	731.44	7125	132770	47.97
ORIENTHOT	EQ	24-Feb-2020	27.40	27.05	27.90	27.00	27.00	27.00	27.15	22105	6.00	146	15920	72.02
ORIENTLTD	EQ	24-Feb-2020	91.85	93.15	96.00	86.60	95.05	95.05	93.52	285	0.27	55	164	57.54
ORIENTPPR	EQ	24-Feb-2020	23.50	23.60	23.60	21.55	22.30	22.25	22.52	476071	107.20	1825	294890	61.94
ORIENTREF	EQ	24-Feb-2020	222.15	222.15	236.95	220.75	225.00	226.45	225.64	133715	301.71	1590	118145	88.36
ORISSAMINE	EQ	24-Feb-2020	2250.10	2230.00	2264.00	2125.60	2139.00	2144.25	2181.32	27548	600.91	4355	10450	37.93
ORTEL	BZ	24-Feb-2020	0.45	0.45	0.50	0.40	0.40	0.40	0.46	8952	0.04	13	-	-
ORTINLABSS	EQ	24-Feb-2020	8.40	8.20	8.35	8.10	8.10	8.15	8.15	6084	0.50	26	4153	68.26
OSIAHYPER	SM	24-Feb-2020	255.00	250.00	250.00	250.00	250.00	250.00	250.00	3600	9.00	5	3600	100.00
OSWALAGRO	EQ	24-Feb-2020	6.55	6.50	6.50	6.20	6.40	6.35	6.33	19919	1.26	67	10654	53.49
PAEL	BE	24-Feb-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	149	0.00	5	-	-
PAGEIND	EQ	24-Feb-2020	23075.20	23030.00	23384.80	22934.25	23000.10	23018.40	23146.14	19440	4499.61	6520	6276	32.28
PAISALO	EQ	24-Feb-2020	270.85	271.00	278.00	258.15	271.00	270.75	269.95	7790	21.03	320	6046	77.61
PALREDTEC	EQ	24-Feb-2020	16.55	15.90	16.95	15.75	15.75	15.75	15.93	783	0.12	13	400	51.09
PANACEABIO	EQ	24-Feb-2020	116.10	113.15	116.35	112.00	112.00	112.55	114.29	9306	10.64	257	5873	63.11
PANACHE	EQ	24-Feb-2020	49.75	51.00	52.20	49.85	50.00	50.00	50.67	15350	7.78	34	5167	33.66
PANAMAPET	EQ	24-Feb-2020	58.40	58.00	59.00	55.70	59.00	57.85	56.79	9113	5.18	190	6626	72.71
PAPERPROD	EQ	24-Feb-2020	287.50	284.40	295.60	277.00	284.20	285.05	289.71	166978	483.75	5342	86927	52.06
PARABDRUGS	BE	24-Feb-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.36	21118	0.29	53	-	-
PARACABLES	EQ	24-Feb-2020	7.10	6.65	7.30	6.65	7.00	7.00	7.02	60857	4.27	65	56007	92.03
PARAGMILK	EQ	24-Feb-2020	103.95	102.40	102.45	98.50	99.00	99.10	100.42	464805	466.77	6126	233505	50.24
PARSVNATH	BE	24-Feb-2020	1.95	1.95	2.00	1.90	1.95	1.95	1.96	61882	1.21	56	-	-
PATELENG	EQ	24-Feb-2020	17.10	16.80	17.50	16.35	16.70	16.75	16.95	239309	40.57	564	152979	63.93
PATINTLOG	EQ	24-Feb-2020	17.75	17.50	18.40	16.90	17.00	17.15	17.46	9794	1.71	152	5566	56.83
PATSPINLTD	BE	24-Feb-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	2563	0.09	6	-	-
PCJEWELLER	EQ	24-Feb-2020	17.65	17.65	18.90	17.15	17.75	17.80	18.04	5585628	1007.38	12864	1501070	26.87
PDMJEPAPER	EQ	24-Feb-2020	17.35	17.55	17.55	16.15	16.45	16.50	16.67	53677	8.95	326	39217	73.06
PDPL	BE	24-Feb-2020	3.00	3.00	3.00	2.85	2.85	2.85	2.85	601	0.02	3	-	-
PDSMFL	EQ	24-Feb-2020	397.05	411.00	414.00	394.40	394.40	397.20	397.27	8314	33.03	159	8138	97.88
PEARLPOLY	BE	24-Feb-2020	14.70	14.00	15.00	14.00	14.00	14.00	14.00	2037	0.29	7	-	-
PEL	EQ	24-Feb-2020	1600.10	1586.50	1599.05	1547.90	1568.00	1567.95	1577.50	1276422	20135.55	29268	342464	26.83
PENIND	EQ	24-Feb-2020	24.85	24.75	24.90	24.10	24.15	24.25	24.29	195690	47.53	875	150954	77.14
PENINLAND	BE	24-Feb-2020	4.10	4.15	4.30	4.00	4.30	4.30	4.24	92810	3.94	133	-	-
PERSISTENT	EQ	24-Feb-2020	717.15	719.00	734.00	711.10	719.95	721.45	724.36	82096	594.67	7388	53719	65.43
PETRONET	EQ	24-Feb-2020	267.50	266.50	270.45	264.00	265.00	264.85	267.13	4170580	11140.70	44318	2767170	66.35
PFC	EQ	24-Feb-2020	132.25	131.65	133.15	129.00	129.80	129.40	131.49	6075291	7988.51	18970	2146799	35.34
PFC	N3	24-Feb-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	42	0.50	1	42	100.00
PFC	N4	24-Feb-2020	1078.39	1073.30	1079.99	1070.00	1072.00	1072.00	1070.84	2653	28.41	63	2550	96.12
PFC	N5	24-Feb-2020	1187.99	1166.00	1171.00	1165.00	1171.00	1170.58	1167.97	1104	12.89	12	1104	100.00
PFC	N8	24-Feb-2020	1315.00	1317.00	1318.01	1310.00	1318.00	1317.64	1315.07	2243	29.50	57	1733	77.26
PFIZER	EQ	24-Feb-2020	4187.55	4180.00	4214.95	4126.00	4175.00	4158.50	4161.30	34676	1442.97	3575	24401	70.37
PFOCUS	EQ	24-Feb-2020	46.45	47.00	47.00	44.30	45.15	45.05	45.32	26097	11.83	193	20968	80.35
PFS	EQ	24-Feb-2020	13.05	13.00	13.70	12.95	13.50	13.30	13.41	519293	69.63	1252	377183	72.63
PGEL	EQ	24-Feb-2020	67.05	65.00	73.70	65.00	72.30	71.90	71.03	202608	143.91	1599	123398	60.90
PGHH	EQ	24-Feb-2020	11150.85	11176.00	11293.45	11000.00	11200.00	11184.15	11144.73	3253	362.54	1097	2284	70.21
PGHL	EQ	24-Feb-2020	4159.40	4150.50	4195.00	4031.50	4091.00	4107.35	4084.56	29657	1211.36	5626	15685	52.89
PGIL	EQ	24-Feb-2020	140.20	139.95	143.35	137.30	139.00	139.00	139.61	1668	2.33	69	1492	89.45
PHILIPCARB	EQ	24-Feb-2020	129.65	129.00	130.45	127.45	128.25	127.90	128.75	497487	640.50	4583	277325	55.75
PHOENIXLTD	EQ	24-Feb-2020	855.45	869.80	874.95	856.45	860.00	865.95	869.53	47298	411.27	3967	30847	65.22
PIDILITIND	EQ	24-Feb-2020	1575.30	1576.00	1583.95	1551.50	1557.80	1555.50	1567.48	292191	4580.04	16748	122525	41.93
PIIND	EQ	24-Feb-2020	1555.60	1546.00	1555.00	1528.05	1545.20	1543.05	1544.53	87521	1351.79	5651	64197	73.35
PILANIINVS	EQ	24-Feb-2020	1713.35	1745.00	1751.15	1685.00	1700.00	1695.55	1707.82	5103	87.15	1812	2574	50.44
PILITA	EQ	24-Feb-2020	5.50	5.55	5.70	5.25	5.50	5.35	5.56	72944	4.06	63	15517	21.27
PIONDIST	EQ	24-Feb-2020	146.35	140.60	145.20	140.60	143.20	142.85	143.89	33593	48.34	266	17192	51.18
PIONEEREMB	EQ	24-Feb-2020	27.90	27.95	28.00	27.25	27.30	27.40	27.77	5408	1.50	80	3618	66.90
PITTIENG	EQ	24-Feb-2020	37.30	36.00	37.15	36.00	37.05	37.00	36.55	8617	3.15	101	7184	83.37
PKTEA	BE	24-Feb-2020	129.65	123.25	130.90	123.20	125.00	125.00	124.20	221	0.27	11	-	-
PLASTIBLEN	EQ	24-Feb-2020	203.65	208.00	214.40	201.10	201.55	202.20	208.20	27488	57.23	945	14274	51.93
PNB	EQ	24-Feb-2020	52.85	51.85	51.85	50.10	50.15	50.35	50.99	20135592	10266.87	37219	2878010	14.29
PNBGILTS	EQ	24-Feb-2020	29.20	28.90	31.35	28.90	30.75	30.20	30.34	329252	99.89	1741	213707	64.91
PNBHOUSING	EQ	24-Feb-2020	416.80	412.00	417.00	403.55	408.00	406.00	409.87	312415	1280.50	7277	90196	28.87
PNC	EQ	24-Feb-2020	14.20	14.00	15.00	14.00	14.20	14.20	14.67	12232	1.79	30	11318	92.53
PNCINFRA	EQ	24-Feb-2020	198.30	196.50	200.50	192.60	193.95	194.30	195.84	238898	467.87	5008	127670	53.44
PODDARHOUS	EQ	24-Feb-2020	294.80	280.10	303.95	275.10	282.00	291.00	290.36	596	1.73	61	468	78.52
PODDARMENT	EQ	24-Feb-2020	201.80	200.00	210.00	191.65	200.10	196.25	199.93	12498	24.99	756	7776	62.22
POKARNA	EQ	24-Feb-2020	83.55	83.00	85.80	82.25	85.00	84.70	83.77	14148	11.85	290	11816	83.52
POLYCAB	EQ	24-Feb-2020	1138.10	1132.00	1182.00	1068.00	1087.80	1088.55	1135.70	556919	6324.95	22122	188592	33.86
POLYMED	EQ	24-Feb-2020	320.40	318.45	339.00	317.00	327.05	327.15	330.56	251946	832.84	8957	145392	57.71
POLYPLEX	EQ	24-Feb-2020	531.15	531.15	534.95	510.00	514.00	514.20	521.71	53143	277.25	3027	36435	68.56
PONNIERODE	EQ	24-Feb-2020	143.15	144.00	151.90	142.00	147.00	150.45	148.56	4025	5.98	232	2898	72.00
POWERFUL	SM	24-Feb-2020	3.65	3.80	3.80	3.65	3.65	3.65	3.73	8000	0.30	3	8000	100.00
POWERGRID	EQ	24-Feb-2020	189.25	189.00	189.20	185.05	185.70	186.10	186.19	8393319	15627.24	57387	6011871	71.63
POWERMECH	EQ	24-Feb-2020	731.20	732.00	753.05	726.55	729.30	734.20	739.35	12948	95.73	751	10278	79.38
PPAP	EQ	24-Feb-2020	192.70	195.00	197.00	188.90	192.50	191.25	192.27	13982	26.88	627	9216	65.91
PPL	EQ	24-Feb-2020	57.85	57.85	57.85	55.70	57.00	57.55	57.08	20511	11.71	290	16891	82.35
PRABHAT	EQ	24-Feb-2020	81.60	81.00	81.45	74.05	80.15	80.45	79.46	64123	50.95	869	38987	60.80
PRADIP	EQ	24-Feb-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	12681	0.06	4	12681	100.00
PRAENG	EQ	24-Feb-2020	5.90	6.30	6.30	5.70	5.95	5.95	5.85	12192	0.71	48	11982	98.28
PRAJIND	EQ	24-Feb-2020	103.60	103.25	104.45	100.60	100.90	101.15	102.70	1085150	1114.47	9451	339013	31.24
PRAKASH	EQ	24-Feb-2020	42.70	42.70	42.70	41.00	41.30	41.30	41.68	285040	118.81	2800	181933	63.83
PRAXIS	BE	24-Feb-2020	72.75	72.75	72.75	69.15	69.15	69.15	69.37	321	0.22	4	-	-
PRECAM	BE	24-Feb-2020	38.85	39.35	39.35	38.00	38.25	38.30	38.33	2233	0.86	34	-	-
PRECOT	EQ	24-Feb-2020	31.50	31.50	31.50	31.35	31.50	31.50	31.49	1664	0.52	9	1664	100.00
PRECWIRE	EQ	24-Feb-2020	140.35	136.75	140.95	135.00	138.65	136.80	137.80	6242	8.60	325	3311	53.04
PREMEXPLN	EQ	24-Feb-2020	124.25	125.00	126.50	114.30	114.30	116.65	118.87	30344	36.07	278	28844	95.06
PREMIER	BE	24-Feb-2020	1.70	1.70	1.75	1.70	1.75	1.75	1.74	1118	0.02	5	-	-
PREMIERPOL	EQ	24-Feb-2020	23.35	23.35	23.35	21.80	22.00	22.00	22.81	657	0.15	22	650	98.93
PRESSMN	EQ	24-Feb-2020	23.50	23.00	23.00	21.50	21.65	21.60	21.88	11311	2.48	192	7436	65.74
PRESTIGE	EQ	24-Feb-2020	365.25	365.00	365.70	347.00	351.00	350.70	356.77	119362	425.85	5002	67177	56.28
PRICOLLTD	EQ	24-Feb-2020	45.80	46.70	46.70	43.00	43.00	43.10	44.09	66649	29.39	592	43931	65.91
PRIMESECU	EQ	24-Feb-2020	39.40	39.10	39.40	38.10	38.95	38.70	38.78	8769	3.40	97	7811	89.08
PRINCEPIPE	EQ	24-Feb-2020	181.85	179.95	181.70	175.80	181.50	179.55	178.66	331633	592.50	7547	154683	46.64
PROZONINTU	EQ	24-Feb-2020	17.25	17.10	17.55	16.75	16.75	16.90	17.12	37842	6.48	173	30665	81.03
PRSMJOHNSN	EQ	24-Feb-2020	63.95	63.30	63.40	60.20	61.10	60.75	62.02	120946	75.01	1654	86039	71.14
PSB	EQ	24-Feb-2020	16.75	17.10	17.10	16.20	16.55	16.60	16.65	22312	3.72	263	17318	77.62
PSPPROJECT	EQ	24-Feb-2020	517.70	517.70	521.00	511.80	513.05	513.70	517.52	23158	119.85	1193	17908	77.33
PSUBNKBEES	EQ	24-Feb-2020	23.87	23.60	24.30	23.00	23.24	23.24	23.44	63077	14.78	159	47521	75.34
PTC	EQ	24-Feb-2020	52.30	51.20	53.40	51.20	51.90	52.00	52.37	543145	284.45	5316	254742	46.90
PTL	EQ	24-Feb-2020	36.75	37.05	38.00	37.05	37.25	37.35	37.59	12250	4.60	95	8770	71.59
PUNJABCHEM	EQ	24-Feb-2020	455.60	455.00	468.00	453.00	462.00	460.10	459.57	2229	10.24	260	1834	82.28
PUNJLLOYD	BZ	24-Feb-2020	1.15	1.20	1.20	1.10	1.15	1.15	1.17	150554	1.76	131	-	-
PURVA	EQ	24-Feb-2020	56.55	55.70	58.25	54.75	57.40	57.25	56.89	219235	124.72	730	128875	58.78
PVR	EQ	24-Feb-2020	2071.15	2071.80	2073.90	2028.80	2045.15	2045.35	2047.60	196646	4026.53	16082	49153	25.00
QGOLDHALF	EQ	24-Feb-2020	1826.20	1862.70	1926.00	1862.70	1919.00	1915.75	1901.66	6234	118.55	822	2064	33.11
QNIFTY	EQ	24-Feb-2020	1229.76	1228.70	1228.70	1219.50	1221.00	1219.87	1223.02	72	0.88	9	0	0.00
QUESS	EQ	24-Feb-2020	544.15	538.80	548.85	531.15	532.15	536.05	538.92	103057	555.40	6546	64759	62.84
QUICKHEAL	EQ	24-Feb-2020	128.30	126.25	130.00	125.50	126.70	127.55	127.68	209292	267.23	3839	75229	35.94
RADICO	EQ	24-Feb-2020	426.90	421.00	433.60	415.00	420.00	419.15	423.62	346753	1468.91	8680	140275	40.45
RADIOCITY	EQ	24-Feb-2020	26.85	27.20	27.20	26.55	27.00	26.90	26.99	136172	36.75	2099	130083	95.53
RAIN	EQ	24-Feb-2020	102.40	99.50	102.70	99.40	100.00	99.75	100.74	527753	531.63	4824	250516	47.47
RAJESHEXPO	EQ	24-Feb-2020	664.10	664.55	672.70	651.10	653.85	655.15	662.67	146206	968.87	7061	76649	52.43
RAJRAYON	BZ	24-Feb-2020	0.05	0.05	0.10	0.05	0.10	0.05	0.05	608252	0.30	105	-	-
RAJSREESUG	EQ	24-Feb-2020	16.15	15.50	16.50	15.25	15.45	15.55	15.61	9798	1.53	97	7593	77.50
RAJTV	EQ	24-Feb-2020	41.50	40.35	41.50	39.60	39.75	39.90	40.28	5228	2.11	70	1779	34.03
RALLIS	EQ	24-Feb-2020	244.80	242.50	243.20	230.00	234.35	232.25	237.34	367209	871.54	7601	178242	48.54
RAMANEWS	EQ	24-Feb-2020	14.45	14.10	14.80	13.60	13.95	14.00	14.09	6243	0.88	85	5363	85.90
RAMASTEEL	EQ	24-Feb-2020	40.60	40.60	40.60	39.05	39.50	39.65	39.92	864	0.34	23	655	75.81
RAMCOCEM	EQ	24-Feb-2020	804.25	801.50	801.50	786.05	794.00	793.50	794.42	193204	1534.86	3924	58783	30.43
RAMCOIND	EQ	24-Feb-2020	182.85	181.00	192.45	181.00	186.30	186.40	187.60	60609	113.70	932	21612	35.66
RAMCOSYS	EQ	24-Feb-2020	155.00	155.00	157.20	151.15	153.65	153.05	154.42	22980	35.49	839	11162	48.57
RAMKY	EQ	24-Feb-2020	29.95	29.85	30.05	29.05	29.30	29.45	29.62	33241	9.85	377	24758	74.48
RAMSARUP	BZ	24-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.26	449	0.00	6	-	-
RANASUG	BE	24-Feb-2020	4.60	4.40	4.80	4.40	4.55	4.55	4.55	69944	3.19	125	-	-
RANEENGINE	BE	24-Feb-2020	208.55	217.25	217.25	201.10	201.55	208.40	205.28	582	1.19	32	-	-
RANEHOLDIN	EQ	24-Feb-2020	691.70	683.00	698.20	663.60	678.00	679.90	681.21	2639	17.98	397	1656	62.75
RATNAMANI	EQ	24-Feb-2020	1315.10	1314.00	1335.00	1301.00	1329.95	1322.40	1323.78	9204	121.84	1306	7131	77.48
RAYMOND	EQ	24-Feb-2020	583.70	583.65	585.90	571.40	579.00	578.55	578.63	154887	896.23	7027	41597	26.86
RBL	EQ	24-Feb-2020	567.35	563.00	564.75	547.65	548.00	552.85	555.60	5902	32.79	631	3139	53.19
RBLBANK	EQ	24-Feb-2020	308.80	305.00	307.45	298.20	302.65	301.45	302.85	9251535	28018.01	88200	3632122	39.26
RCF	EQ	24-Feb-2020	42.80	42.60	43.25	42.10	42.15	42.35	42.77	888504	380.03	4534	306192	34.46
RCOM	BE	24-Feb-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.77	12819274	98.78	2720	-	-
RECLTD	EQ	24-Feb-2020	139.95	138.35	141.05	135.90	136.20	136.20	138.64	3343427	4635.28	17037	1430744	42.79
RECLTD	N6	24-Feb-2020	1192.11	1215.00	1215.00	1200.50	1200.50	1200.50	1207.75	20	0.24	2	20	100.00
RECLTD	N8	24-Feb-2020	1095.23	1096.00	1096.75	1096.00	1096.75	1096.75	1096.38	10	0.11	2	10	100.00
RECLTD	N9	24-Feb-2020	1221.00	1221.11	1229.84	1217.00	1226.00	1228.01	1226.30	985	12.08	25	954	96.85
RECLTD	NA	24-Feb-2020	1299.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	55	0.69	1	55	100.00
RECLTD	NE	24-Feb-2020	1142.00	1180.00	1195.00	1180.00	1180.00	1180.00	1185.00	30	0.36	3	30	100.00
RECLTD	NF	24-Feb-2020	1235.01	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	10	0.13	1	10	100.00
RECLTD	NH	24-Feb-2020	1194.00	1160.10	1181.00	1160.10	1181.00	1181.00	1161.65	54	0.63	2	54	100.00
REDINGTON	EQ	24-Feb-2020	121.05	120.90	121.60	116.40	117.00	117.10	119.03	210464	250.52	8272	117239	55.71
REFEX	EQ	24-Feb-2020	69.95	68.10	73.40	66.80	67.00	67.15	68.84	211959	145.91	2168	126956	59.90
REGENCERAM	BE	24-Feb-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	10	0.00	1	-	-
RELAXO	EQ	24-Feb-2020	805.15	807.00	810.10	795.00	800.00	799.25	803.88	209131	1681.16	12018	103455	49.47
RELCAPITAL	EQ	24-Feb-2020	7.50	7.70	7.80	7.25	7.55	7.45	7.49	4004739	299.91	4643	1546279	38.61
RELIABLE	SM	24-Feb-2020	33.10	31.45	34.70	31.45	34.70	34.70	33.08	4800	1.59	2	4800	100.00
RELIANCE	EQ	24-Feb-2020	1485.95	1469.75	1477.00	1439.55	1447.10	1444.95	1462.78	9769743	142910.05	237165	6097347	62.41
RELIGARE	EQ	24-Feb-2020	45.45	46.30	46.30	43.20	43.20	43.25	44.53	283612	126.30	832	235810	83.15
RELINFRA	EQ	24-Feb-2020	23.35	22.90	23.80	22.55	22.85	22.80	23.24	3074470	714.36	7867	1272102	41.38
REMSONSIND	EQ	24-Feb-2020	81.65	81.70	82.00	77.65	79.95	78.25	80.44	1892	1.52	43	1545	81.66
RENUKA	EQ	24-Feb-2020	7.10	7.05	7.15	6.90	7.15	7.05	7.04	744937	52.46	815	528648	70.97
REPCOHOME	EQ	24-Feb-2020	308.25	308.10	308.10	295.15	298.50	296.70	301.08	65967	198.62	4023	39527	59.92
REPRO	EQ	24-Feb-2020	555.70	556.00	558.00	536.75	539.95	541.60	545.44	5079	27.70	1320	3710	73.05
RESPONIND	EQ	24-Feb-2020	89.90	89.90	91.50	85.15	85.65	85.90	87.28	98640	86.10	1436	10238	10.38
REVATHI	EQ	24-Feb-2020	510.40	505.00	509.00	486.05	490.00	492.20	498.51	1520	7.58	132	1170	76.97
RGL	EQ	24-Feb-2020	399.25	385.15	396.50	385.15	395.00	395.15	392.27	2339	9.18	57	1674	71.57
RHFL	EQ	24-Feb-2020	1.00	1.05	1.05	0.95	1.05	1.05	1.05	7518184	78.62	1041	6271828	83.42
RHFL	N6	24-Feb-2020	219.92	176.00	220.00	176.00	218.00	218.00	215.09	529	1.14	10	508	96.03
RICOAUTO	EQ	24-Feb-2020	40.35	40.00	40.35	38.60	38.80	38.85	39.61	149685	59.29	1995	80121	53.53
RIIL	EQ	24-Feb-2020	366.50	360.00	361.40	346.15	349.80	348.50	353.99	206586	731.30	5944	55763	26.99
RITES	EQ	24-Feb-2020	318.85	311.35	326.95	311.00	319.20	318.95	320.72	1111755	3565.66	24345	357256	32.13
RKDL	EQ	24-Feb-2020	5.55	5.85	5.85	5.50	5.85	5.65	5.68	4422	0.25	28	4417	99.89
RKEC	SM	24-Feb-2020	53.25	52.25	53.00	52.25	53.00	53.00	52.83	9000	4.76	3	9000	100.00
RKFORGE	EQ	24-Feb-2020	342.10	352.20	352.20	328.30	331.00	330.30	335.56	8763	29.41	657	5322	60.73
RMCL	BE	24-Feb-2020	4.75	4.95	4.95	4.60	4.65	4.65	4.76	5632	0.27	19	-	-
RMDRIP	SM	24-Feb-2020	32.85	31.50	33.00	31.25	32.00	32.60	32.32	32000	10.34	12	24000	75.00
RML	EQ	24-Feb-2020	255.15	255.15	255.15	246.80	250.90	250.15	251.59	5290	13.31	319	3062	57.88
RNAVAL	BE	24-Feb-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.60	3828098	61.20	1138	-	-
ROHITFERRO	BE	24-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	74934	0.27	25	-	-
ROHLTD	EQ	24-Feb-2020	71.45	70.80	70.80	67.80	67.80	68.15	68.89	34615	23.85	518	20776	60.02
ROLLT	EQ	24-Feb-2020	1.45	1.45	1.55	1.40	1.55	1.55	1.50	5724	0.09	11	2724	47.59
ROLTA	EQ	24-Feb-2020	3.45	3.50	3.55	3.35	3.40	3.40	3.43	132388	4.55	256	89726	67.78
ROSSELLIND	BE	24-Feb-2020	59.10	56.55	60.45	56.55	58.10	58.10	58.69	1102	0.65	28	-	-
RPGLIFE	EQ	24-Feb-2020	277.20	271.00	284.25	271.00	279.80	279.35	279.39	11654	32.56	573	4656	39.95
RPOWER	EQ	24-Feb-2020	1.80	1.85	1.85	1.80	1.85	1.85	1.84	10726490	197.89	3126	6950842	64.80
RPPINFRA	EQ	24-Feb-2020	50.45	50.00	57.20	49.00	56.00	55.65	54.72	389628	213.22	1958	227398	58.36
RSSOFTWARE	EQ	24-Feb-2020	18.65	19.55	19.55	18.35	18.80	18.80	18.97	10244	1.94	183	8659	84.53
RSWM	EQ	24-Feb-2020	114.25	114.25	116.10	107.10	107.10	108.15	109.74	22660	24.87	568	15766	69.58
RSYSTEMS	EQ	24-Feb-2020	97.95	97.25	97.35	95.90	95.90	95.95	96.20	42259	40.65	331	34492	81.62
RTNINFRA	BE	24-Feb-2020	2.95	2.95	2.95	2.85	2.95	2.95	2.95	253504	7.47	91	-	-
RTNPOWER	EQ	24-Feb-2020	2.85	2.95	2.95	2.85	2.95	2.95	2.95	1632596	48.11	510	1015159	62.18
RUBYMILLS	EQ	24-Feb-2020	200.80	200.80	202.90	195.00	199.40	196.55	198.05	3028	6.00	120	2540	83.88
RUCHI	EQ	24-Feb-2020	48.65	51.05	51.05	51.05	51.05	51.05	51.05	523	0.27	42	523	100.00
RUCHINFRA	BE	24-Feb-2020	2.70	2.80	2.80	2.60	2.60	2.60	2.69	12306	0.33	36	-	-
RUCHIRA	EQ	24-Feb-2020	60.05	59.00	60.30	57.40	58.90	58.45	58.40	35626	20.81	612	17492	49.10
RUPA	EQ	24-Feb-2020	218.85	218.50	225.00	213.00	214.00	214.50	218.77	36496	79.84	1171	17980	49.27
RUSHIL	EQ	24-Feb-2020	128.80	128.40	131.25	128.00	128.80	128.85	129.21	7279	9.41	156	5709	78.43
RVNL	EQ	24-Feb-2020	23.60	23.55	23.80	22.75	22.75	22.95	23.24	4677013	1087.14	19645	2314409	49.48
SABTN	EQ	24-Feb-2020	1.25	1.20	1.35	1.20	1.30	1.30	1.33	21306	0.28	34	18385	86.29
SADBHAV	EQ	24-Feb-2020	82.70	83.00	85.70	79.00	79.70	79.60	83.01	552462	458.61	4947	348573	63.09
SADBHIN	EQ	24-Feb-2020	29.50	28.50	29.45	27.20	27.65	27.55	28.15	90734	25.54	599	59462	65.53
SAFARI	EQ	24-Feb-2020	629.75	631.20	639.90	610.15	620.00	619.30	628.58	19115	120.15	850	15482	80.99
SAGCEM	EQ	24-Feb-2020	512.55	515.00	515.00	505.00	506.20	507.85	510.54	1748	8.92	141	959	54.86
SAIL	EQ	24-Feb-2020	42.15	41.45	41.45	39.05	39.10	39.25	40.19	22757603	9146.78	29989	3029098	13.31
SAKAR	BE	24-Feb-2020	62.00	63.00	63.00	61.90	62.00	61.90	62.04	3430	2.13	28	-	-
SAKHTISUG	EQ	24-Feb-2020	9.25	8.90	9.20	8.85	8.85	8.90	8.94	19501	1.74	88	15133	77.60
SAKSOFT	EQ	24-Feb-2020	202.45	201.00	201.60	198.00	200.00	199.75	200.03	4168	8.34	104	3670	88.05
SAKUMA	EQ	24-Feb-2020	6.10	6.20	6.25	5.70	5.80	5.80	6.00	188142	11.29	307	114636	60.93
SALASAR	EQ	24-Feb-2020	124.35	121.40	129.90	121.40	127.65	126.60	127.15	55849	71.01	1039	19864	35.57
SALONA	EQ	24-Feb-2020	63.90	66.75	66.80	63.20	64.50	63.95	64.02	136	0.09	7	114	83.82
SALSTEEL	BE	24-Feb-2020	2.90	2.85	3.00	2.85	3.00	2.90	2.90	8204	0.24	16	-	-
SALZERELEC	EQ	24-Feb-2020	106.95	106.95	107.35	104.15	106.25	105.30	106.08	10068	10.68	240	7735	76.83
SAMBHAAV	EQ	24-Feb-2020	2.15	2.00	2.15	1.95	2.15	1.95	1.96	48266	0.95	30	45194	93.64
SANCO	EQ	24-Feb-2020	14.00	13.95	14.15	13.30	13.50	13.50	13.74	122958	16.89	204	44608	36.28
SANDESH	EQ	24-Feb-2020	594.30	588.00	607.00	584.00	584.00	591.50	591.67	381	2.25	83	249	65.35
SANDHAR	EQ	24-Feb-2020	268.10	262.00	268.60	255.55	262.00	257.95	261.54	2720	7.11	436	1208	44.41
SANGAMIND	BE	24-Feb-2020	53.00	51.20	54.45	51.00	53.00	53.00	53.13	1319	0.70	17	-	-
SANGHIIND	EQ	24-Feb-2020	32.80	32.95	33.50	32.20	32.60	32.50	32.80	68583	22.49	399	51314	74.82
SANGHVIFOR	EQ	24-Feb-2020	15.45	15.45	16.00	14.90	15.95	15.95	15.03	290	0.04	10	180	62.07
SANGHVIMOV	EQ	24-Feb-2020	109.90	111.00	118.30	103.65	115.85	115.30	114.84	53989	62.00	1010	31283	57.94
SANGINITA	BE	24-Feb-2020	160.60	160.60	163.00	160.00	162.50	161.80	161.74	18952	30.65	478	-	-
SANOFI	EQ	24-Feb-2020	7310.95	7320.00	7475.00	7025.10	7070.00	7084.50	7254.93	22755	1650.86	5800	14243	62.59
SANWARIA	EQ	24-Feb-2020	1.50	1.55	1.55	1.45	1.50	1.45	1.49	1905158	28.45	644	1304048	68.45
SARDAEN	EQ	24-Feb-2020	202.95	199.90	200.00	191.00	191.00	192.75	196.02	14254	27.94	707	9250	64.89
SAREGAMA	EQ	24-Feb-2020	383.50	380.00	382.90	372.00	375.00	374.05	375.23	6348	23.82	557	4329	68.19
SARLAPOLY	EQ	24-Feb-2020	20.45	20.45	20.80	18.10	20.80	20.45	20.06	36677	7.36	153	29511	80.46
SARVESHWAR	SM	24-Feb-2020	13.00	13.00	13.00	12.40	12.50	12.50	12.78	9600	1.23	6	8000	83.33
SASKEN	EQ	24-Feb-2020	578.00	580.00	592.35	566.05	572.00	573.05	578.99	7051	40.82	1420	2417	34.28
SASTASUNDR	EQ	24-Feb-2020	69.95	71.00	71.50	68.00	70.10	71.10	70.41	1966	1.38	119	1307	66.48
SATHAISPAT	BE	24-Feb-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	20	0.00	1	-	-
SATIA	EQ	24-Feb-2020	102.60	103.00	103.00	99.70	100.85	100.15	101.05	41842	42.28	500	4380	10.47
SATIN	EQ	24-Feb-2020	180.30	179.50	181.90	164.10	177.45	177.25	176.96	45175	79.94	1181	21383	47.33
SBIETFQLTY	EQ	24-Feb-2020	101.38	102.90	102.90	99.00	99.60	99.62	100.28	1588	1.59	67	1269	79.91
SBILIFE	EQ	24-Feb-2020	928.75	923.60	941.50	910.00	921.00	916.60	926.97	493211	4571.90	38343	326857	66.27
SBIN	EQ	24-Feb-2020	327.65	325.75	331.30	321.85	322.80	322.95	326.73	45273936	147925.61	268314	9007886	19.90
SBIN	N2	24-Feb-2020	11290.33	11296.00	11350.00	11290.00	11350.00	11350.00	11302.70	37	4.18	5	37	100.00
SBIN	N5	24-Feb-2020	11722.82	11723.00	11750.00	11681.00	11733.90	11715.61	11724.10	324	37.99	68	302	93.21
SBIN	N6	24-Feb-2020	11300.00	11300.00	11340.00	11262.01	11340.00	11340.00	11298.20	41	4.63	11	41	100.00
SCAPDVR	EQ	24-Feb-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.18	175995	0.32	61	104190	59.20
SCHAEFFLER	EQ	24-Feb-2020	4646.95	4601.15	4687.15	4557.70	4600.00	4600.20	4598.42	5701	262.16	1341	3219	56.46
SCHAND	BE	24-Feb-2020	72.80	70.55	73.00	69.60	73.00	71.95	71.12	9183	6.53	66	-	-
SCHNEIDER	EQ	24-Feb-2020	100.25	100.00	104.90	99.05	102.70	102.90	103.05	414179	426.81	3620	243230	58.73
SCI	EQ	24-Feb-2020	55.50	55.10	55.25	52.00	52.45	52.70	53.76	723735	389.09	4683	395012	54.58
SDBL	BE	24-Feb-2020	104.95	106.80	106.80	101.10	104.80	104.00	103.12	6382	6.58	125	-	-
SEAMECLTD	EQ	24-Feb-2020	435.00	459.00	459.00	418.25	421.00	421.40	423.77	2835	12.01	197	1990	70.19
SECL	SM	24-Feb-2020	46.00	45.75	45.75	45.75	45.75	45.75	45.75	18000	8.24	4	18000	100.00
SECURCRED	SM	24-Feb-2020	27.35	28.60	28.60	26.50	26.50	26.50	27.26	4800	1.31	3	4800	100.00
SELAN	EQ	24-Feb-2020	136.15	135.10	135.95	134.00	134.00	134.30	135.21	20333	27.49	468	15670	77.07
SELMCL	BE	24-Feb-2020	0.65	0.70	0.70	0.65	0.70	0.65	0.67	197956	1.32	26	-	-
SEPOWER	EQ	24-Feb-2020	2.30	2.30	2.40	2.20	2.30	2.30	2.28	8240	0.19	27	7589	92.10
SEQUENT	EQ	24-Feb-2020	94.15	93.15	99.25	92.45	94.05	94.65	96.41	513493	495.03	3635	203782	39.69
SESHAPAPER	EQ	24-Feb-2020	158.25	158.00	158.30	151.20	152.50	151.75	153.34	8042	12.33	356	5539	68.88
SETCO	EQ	24-Feb-2020	10.05	10.45	10.45	9.70	9.70	9.70	9.84	155942	15.34	362	104140	66.78
SETF10GILT	EQ	24-Feb-2020	189.54	189.50	189.50	189.50	189.50	189.50	189.50	1	0.00	1	1	100.00
SETFGOLD	EQ	24-Feb-2020	3747.65	3785.10	3910.00	3785.10	3896.00	3899.70	3868.92	11296	437.03	1671	8044	71.21
SETFNIF50	EQ	24-Feb-2020	124.76	125.60	129.00	122.22	122.62	122.42	123.13	391609	482.20	3415	383788	98.00
SETFNIFBK	EQ	24-Feb-2020	311.87	311.87	311.87	306.58	307.50	306.98	308.42	298937	921.98	764	267822	89.59
SETFNN50	EQ	24-Feb-2020	296.02	298.00	302.00	288.57	290.72	290.89	293.28	14636	42.92	218	14349	98.04
SETUINFRA	EQ	24-Feb-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.78	75371	0.58	36	42946	56.98
SEYAIND	EQ	24-Feb-2020	81.15	81.00	81.00	77.10	77.90	77.90	78.17	9636	7.53	286	7338	76.15
SFL	EQ	24-Feb-2020	1671.50	1671.50	1689.00	1649.95	1651.05	1668.40	1674.98	4049	67.82	895	2191	54.11
SGBAUG24	GB	24-Feb-2020	3907.09	3939.00	4031.00	3939.00	4031.00	4026.29	4008.59	433	17.36	89	388	89.61
SGBAUG27	GB	24-Feb-2020	3875.00	3875.00	3990.00	3875.00	3985.00	3984.90	3955.37	1438	56.88	49	1386	96.38
SGBDC27VII	GB	24-Feb-2020	3875.00	3900.00	3975.00	3900.00	3975.00	3975.00	3947.65	181	7.15	12	180	99.45
SGBDEC2513	GB	24-Feb-2020	3820.00	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	5	0.20	2	5	100.00
SGBDEC25XI	GB	24-Feb-2020	3851.00	3950.00	3950.00	3950.00	3950.00	3950.00	3950.00	3	0.12	3	3	100.00
SGBDEC26	GB	24-Feb-2020	3850.00	3950.00	3950.00	3930.00	3930.00	3930.00	3940.00	6	0.24	4	6	100.00
SGBFEB24	GB	24-Feb-2020	3915.00	3935.00	4051.00	3935.00	4050.00	4049.60	4032.14	133	5.36	23	127	95.49
SGBFEB27	GB	24-Feb-2020	3850.00	3851.00	3998.00	3851.00	3998.00	3998.00	3980.36	33	1.31	5	32	96.97
SGBFEB28IX	GB	24-Feb-2020	3990.00	4050.00	4330.00	4050.00	4330.00	4330.00	4143.33	3	0.12	2	3	100.00
SGBJ28VIII	GB	24-Feb-2020	3965.00	4000.00	4020.00	3999.00	4015.00	4015.00	4003.38	77	3.08	12	77	100.00
SGBJAN26	GB	24-Feb-2020	3850.00	3980.00	3980.00	3980.00	3980.00	3980.00	3980.00	2	0.08	2	2	100.00
SGBJUL25	GB	24-Feb-2020	3875.00	3900.00	3993.00	3900.00	3990.00	3979.50	3971.41	742	29.47	60	667	89.89
SGBJUL27	GB	24-Feb-2020	3826.00	4025.00	4025.00	3881.00	4020.00	4020.00	3935.52	14	0.55	8	10	71.43
SGBJUN27	GB	24-Feb-2020	3700.00	3930.00	3930.00	3930.00	3930.00	3930.00	3930.00	2	0.08	1	2	100.00
SGBMAR24	GB	24-Feb-2020	3915.00	4000.00	4035.00	4000.00	4021.00	4031.09	4012.17	92	3.69	20	71	77.17
SGBMAR25	GB	24-Feb-2020	3890.00	3941.00	4009.00	3941.00	4009.00	4004.50	3983.44	294	11.71	38	251	85.37
SGBMAY25	GB	24-Feb-2020	3896.09	4000.00	4000.00	3965.00	3985.00	3989.00	3995.99	937	37.44	34	781	83.35
SGBMAY26	GB	24-Feb-2020	3850.00	3850.00	3990.00	3850.00	3990.00	3987.50	3971.29	105	4.17	10	104	99.05
SGBNOV23	GB	24-Feb-2020	3950.00	3950.00	4100.00	3950.00	4052.00	4036.39	4036.04	315	12.71	39	298	94.60
SGBNOV24	GB	24-Feb-2020	3902.25	3910.00	4023.00	3910.00	4011.50	4012.02	3998.96	842	33.67	77	749	88.95
SGBNOV258	GB	24-Feb-2020	3851.03	3950.00	3950.00	3925.00	3944.00	3944.00	3943.43	233	9.19	15	203	87.12
SGBNOV25VI	GB	24-Feb-2020	3805.00	3950.00	3950.00	3950.00	3950.00	3950.00	3950.00	1	0.04	1	1	100.00
SGBNOV26	GB	24-Feb-2020	3900.00	3900.00	3970.00	3900.00	3952.00	3952.00	3907.24	135	5.27	13	135	100.00
SGBOCT25	GB	24-Feb-2020	3825.00	3825.00	3995.00	3825.00	3950.00	3950.00	3947.27	124	4.89	14	84	67.74
SGBOCT25IV	GB	24-Feb-2020	3898.00	3900.00	3972.00	3900.00	3972.00	3972.00	3927.61	31	1.22	6	31	100.00
SGBOCT25V	GB	24-Feb-2020	3950.00	3965.00	3970.00	3950.00	3970.00	3970.00	3968.02	56	2.22	10	56	100.00
SGBOCT26	GB	24-Feb-2020	3830.00	3999.00	4000.00	3900.00	4000.00	3999.58	3992.76	83	3.31	10	75	90.36
SGBOCT27	GB	24-Feb-2020	3875.00	3906.00	4000.00	3906.00	4000.00	4000.00	3971.15	239	9.49	19	239	100.00
SGBOCT27VI	GB	24-Feb-2020	3896.12	3950.00	4000.00	3915.00	4000.00	3991.67	3968.31	296	11.75	40	296	100.00
SGBSEP24	GB	24-Feb-2020	3924.00	3924.00	4050.00	3923.00	4050.00	4038.55	4006.21	562	22.51	50	433	77.05
SGBSEP27	GB	24-Feb-2020	3900.50	3915.00	4000.00	3915.00	3986.00	3986.00	3975.02	165	6.56	24	158	95.76
SGL	EQ	24-Feb-2020	6.55	6.40	6.80	6.40	6.70	6.60	6.60	2179	0.14	10	1379	63.29
SHAHALLOYS	BE	24-Feb-2020	7.15	6.90	6.90	6.90	6.90	6.90	6.90	2	0.00	1	-	-
SHAKTIPUMP	EQ	24-Feb-2020	247.75	247.00	247.00	235.55	240.25	239.50	242.83	70156	170.36	3135	34867	49.70
SHALBY	EQ	24-Feb-2020	94.80	94.10	95.00	77.70	93.20	93.10	91.69	54259	49.75	1182	34142	62.92
SHALPAINTS	EQ	24-Feb-2020	97.25	95.60	99.45	94.50	94.95	95.00	96.71	64380	62.26	1200	39903	61.98
SHANKARA	EQ	24-Feb-2020	481.35	497.00	505.40	480.00	504.00	503.10	502.36	210792	1058.93	5413	60572	28.74
SHANTIGEAR	EQ	24-Feb-2020	93.05	93.05	93.70	91.00	92.60	92.00	92.23	1607	1.48	118	1012	62.97
SHARDACROP	EQ	24-Feb-2020	215.40	216.90	216.95	206.00	213.60	209.70	210.98	8417	17.76	594	5570	66.18
SHARDAMOTR	EQ	24-Feb-2020	887.15	900.00	935.10	872.00	873.10	879.45	887.52	3860	34.26	389	2824	73.16
SHARIABEES	EQ	24-Feb-2020	267.40	266.39	267.00	262.13	262.13	263.02	266.91	409	1.09	11	401	98.04
SHEMAROO	EQ	24-Feb-2020	72.55	74.90	74.90	68.95	68.95	68.95	69.43	28032	19.46	369	24555	87.60
SHIL	EQ	24-Feb-2020	139.90	139.05	142.00	134.10	140.95	140.05	138.95	22568	31.36	501	18237	80.81
SHILPAMED	EQ	24-Feb-2020	466.20	473.00	489.50	472.95	489.50	489.50	486.89	76484	372.39	1814	44453	58.12
SHIRPUR-G	BE	24-Feb-2020	9.50	9.25	9.95	9.05	9.95	9.95	9.75	5586	0.54	37	-	-
SHIVAMAUTO	EQ	24-Feb-2020	18.85	18.90	19.20	18.20	18.45	18.45	18.63	46649	8.69	356	32685	70.07
SHIVAMILLS	EQ	24-Feb-2020	31.50	30.65	31.50	30.50	30.50	30.50	30.90	1713	0.53	20	1170	68.30
SHIVATEX	EQ	24-Feb-2020	90.20	88.25	91.85	86.60	88.35	87.35	88.35	766	0.68	64	703	91.78
SHK	EQ	24-Feb-2020	114.60	111.40	118.00	110.00	111.55	111.60	111.65	130270	145.44	1711	112875	86.65
SHOPERSTOP	EQ	24-Feb-2020	382.65	378.60	389.90	375.85	385.10	387.45	384.70	30284	116.50	1213	26294	86.82
SHREDIGCEM	EQ	24-Feb-2020	30.00	30.40	33.90	29.60	32.00	31.60	32.05	1682459	539.30	6206	827162	49.16
SHREECEM	EQ	24-Feb-2020	24407.40	24100.00	24576.10	23684.05	23706.00	23831.60	24132.34	29338	7079.95	11231	13949	47.55
SHREEPUSHK	EQ	24-Feb-2020	132.60	131.00	139.70	128.00	129.20	129.70	134.28	98148	131.79	1771	50866	51.83
SHREERAMA	EQ	24-Feb-2020	5.20	5.10	5.30	5.00	5.00	5.00	5.15	10561	0.54	18	10561	100.00
SHRENIK	EQ	24-Feb-2020	38.35	38.90	38.90	36.50	37.70	38.00	38.03	70686	26.88	96	33726	47.71
SHREYANIND	EQ	24-Feb-2020	113.00	110.15	112.50	107.00	107.50	107.55	108.96	7044	7.68	226	4658	66.13
SHREYAS	EQ	24-Feb-2020	72.05	72.05	72.05	70.00	71.65	71.10	70.77	8621	6.10	125	6959	80.72
SHRIPISTON	BE	24-Feb-2020	675.00	680.00	690.00	680.00	690.00	690.00	689.50	101	0.70	4	-	-
SHRIRAMCIT	EQ	24-Feb-2020	1435.15	1416.05	1427.35	1376.00	1420.00	1404.65	1408.24	4110	57.88	557	2667	64.89
SHRIRAMEPC	EQ	24-Feb-2020	3.90	3.95	4.00	3.85	4.00	3.95	3.90	43417	1.69	77	23941	55.14
SHUBHLAXMI	SM	24-Feb-2020	37.50	37.65	37.65	37.65	37.65	37.65	37.65	1000	0.38	1	1000	100.00
SHYAMCENT	BE	24-Feb-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.75	5200	0.14	14	-	-
SICAGEN	EQ	24-Feb-2020	15.05	15.00	15.00	14.40	14.60	14.75	14.65	7843	1.15	95	4885	62.28
SICAL	EQ	24-Feb-2020	9.60	10.05	10.05	9.15	9.15	9.15	9.23	146525	13.52	361	128363	87.60
SIEMENS	EQ	24-Feb-2020	1412.70	1405.00	1419.25	1368.15	1372.20	1373.80	1397.78	288865	4037.70	17726	77368	26.78
SIGIND	EQ	24-Feb-2020	19.35	19.30	19.70	19.15	19.25	19.40	19.37	4143	0.80	43	2931	70.75
SIL	BE	24-Feb-2020	11.55	11.85	11.85	11.75	11.75	11.75	11.85	5002	0.59	26	-	-
SILINV	EQ	24-Feb-2020	136.85	142.75	142.75	136.00	139.70	138.15	137.53	1088	1.50	82	830	76.29
SIMBHALS	EQ	24-Feb-2020	6.55	6.30	6.50	6.30	6.45	6.40	6.37	2180	0.14	26	1584	72.66
SIMPLEXINF	EQ	24-Feb-2020	53.95	56.60	56.60	54.00	56.60	56.60	56.33	1180097	664.78	2734	612929	51.94
SINTERCOM	SM	24-Feb-2020	77.50	78.00	78.00	74.50	74.50	74.50	75.50	104000	78.52	14	98000	94.23
SINTEX	BE	24-Feb-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	2280707	18.09	568	-	-
SIRCA	BE	24-Feb-2020	330.25	330.25	330.25	320.00	320.60	321.25	322.11	7353	23.68	136	-	-
SIS	EQ	24-Feb-2020	607.40	618.00	620.20	592.65	600.00	604.95	611.58	36014	220.26	2218	22567	62.66
SITASHREE	BZ	24-Feb-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	2000	0.01	5	-	-
SITINET	BE	24-Feb-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.00	148149	1.48	77	-	-
SIYSIL	EQ	24-Feb-2020	224.45	223.25	226.50	220.00	224.20	225.25	223.97	5474	12.26	224	3949	72.14
SJVN	EQ	24-Feb-2020	25.65	25.90	26.00	25.65	25.85	25.75	25.80	4501979	1161.59	10594	3209105	71.28
SKFINDIA	EQ	24-Feb-2020	1973.30	1960.10	1995.00	1950.30	1970.00	1975.30	1969.42	6508	128.17	2267	3474	53.38
SKIL	BE	24-Feb-2020	4.40	4.35	4.35	4.35	4.35	4.35	4.35	51	0.00	2	-	-
SKIPPER	EQ	24-Feb-2020	38.05	38.95	40.10	37.50	38.20	38.10	38.74	94783	36.72	1130	57752	60.93
SKMEGGPROD	EQ	24-Feb-2020	31.00	30.30	30.60	29.50	30.40	29.90	29.90	9282	2.77	144	5834	62.85
SMARTLINK	EQ	24-Feb-2020	78.75	79.80	83.45	79.00	80.10	79.35	81.19	7866	6.39	326	2215	28.16
SMLISUZU	EQ	24-Feb-2020	575.85	570.00	575.00	556.00	559.90	560.70	567.30	34094	193.41	1875	18266	53.58
SMPL	BZ	24-Feb-2020	0.15	0.20	0.20	0.10	0.15	0.15	0.14	40767	0.06	13	-	-
SMSLIFE	EQ	24-Feb-2020	254.15	258.00	259.45	235.95	255.85	254.15	250.65	2470	6.19	152	1600	64.78
SMSPHARMA	EQ	24-Feb-2020	39.85	40.75	40.75	37.55	38.35	37.85	38.80	40085	15.55	374	34760	86.72
SNOWMAN	EQ	24-Feb-2020	43.60	43.65	43.75	43.50	43.55	43.50	43.54	686757	299.04	1330	574562	83.66
SOBHA	EQ	24-Feb-2020	338.10	339.00	339.00	317.00	325.50	323.00	325.89	410894	1339.06	21009	275239	66.99
SOFTTECH	SM	24-Feb-2020	58.05	55.15	55.50	55.15	55.50	55.50	55.33	3200	1.77	2	1600	50.00
SOLARA	EQ	24-Feb-2020	682.65	690.00	725.10	689.90	697.00	699.65	708.79	228157	1617.14	11440	96166	42.15
SOLARINDS	EQ	24-Feb-2020	1226.95	1245.00	1250.00	1188.00	1198.00	1205.10	1222.13	17678	216.05	918	13512	76.43
SOMANYCERA	EQ	24-Feb-2020	200.05	200.30	201.70	192.10	192.55	195.40	197.47	52192	103.06	852	40349	77.31
SOMATEX	EQ	24-Feb-2020	2.05	2.00	2.15	2.00	2.05	2.05	2.01	6595	0.13	27	6594	99.98
SOMICONVEY	EQ	24-Feb-2020	13.50	12.50	13.90	12.50	13.90	13.35	12.98	5467	0.71	32	3259	59.61
SONAMCLOCK	SM	24-Feb-2020	38.00	38.25	38.25	38.25	38.25	38.25	38.25	9000	3.44	1	9000	100.00
SONATSOFTW	EQ	24-Feb-2020	339.45	338.00	343.00	331.50	334.05	335.95	339.29	76360	259.09	3192	40056	52.46
SONISOYA	SM	24-Feb-2020	10.00	9.30	9.45	8.45	9.45	9.10	9.03	42000	3.79	7	30000	71.43
SORILINFRA	EQ	24-Feb-2020	108.20	107.20	113.60	104.00	110.70	111.20	111.68	193197	215.77	2008	48437	25.07
SOTL	EQ	24-Feb-2020	809.55	805.05	809.90	783.60	809.00	807.15	799.63	1191	9.52	98	1020	85.64
SOUTHBANK	EQ	24-Feb-2020	9.70	9.70	9.70	9.55	9.60	9.55	9.61	3583429	344.22	6254	2499742	69.76
SOUTHWEST	EQ	24-Feb-2020	17.40	17.00	18.00	17.00	17.05	18.00	17.71	35492	6.29	76	35028	98.69
SPAL	EQ	24-Feb-2020	167.50	168.00	172.85	158.00	165.00	164.70	164.16	10314	16.93	918	6122	59.36
SPANDANA	EQ	24-Feb-2020	1098.00	1099.95	1144.90	1081.80	1094.00	1098.50	1104.60	125837	1389.99	9222	89315	70.98
SPARC	EQ	24-Feb-2020	167.15	165.70	172.30	160.20	161.40	161.65	166.47	675857	1125.08	9758	176489	26.11
SPCENET	BE	24-Feb-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	500	0.00	1	-	-
SPECIALITY	EQ	24-Feb-2020	56.20	55.50	57.00	54.50	55.00	54.85	55.69	60681	33.79	664	47022	77.49
SPENCERS	EQ	24-Feb-2020	88.35	87.30	95.70	85.65	90.00	89.60	92.12	3263412	3006.34	26437	778316	23.85
SPENTEX	BE	24-Feb-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.30	111609	0.33	38	-	-
SPIC	EQ	24-Feb-2020	17.65	17.85	17.90	16.95	17.05	17.05	17.53	37451	6.56	507	19522	52.13
SPICEJET	EQ	24-Feb-2020	92.85	90.00	92.20	85.95	86.50	86.60	89.46	2388487	2136.78	15859	1045236	43.76
SPLIL	EQ	24-Feb-2020	28.75	29.50	29.50	28.10	28.40	28.20	28.48	11157	3.18	127	9417	84.40
SPMLINFRA	EQ	24-Feb-2020	9.05	9.10	9.50	8.95	9.15	9.30	9.26	10174	0.94	66	5525	54.31
SPTL	BE	24-Feb-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.88	2409998	21.11	404	-	-
SPYL	BE	24-Feb-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.23	43180	0.10	32	-	-
SREEL	EQ	24-Feb-2020	156.40	155.00	156.00	152.00	156.00	154.10	153.69	6877	10.57	347	5671	82.46
SREIBNPNCD	N8	24-Feb-2020	1078.00	1055.07	1055.07	1055.07	1055.07	1055.07	1055.07	5	0.05	1	5	100.00
SREIBNPNCD	NJ	24-Feb-2020	822.00	822.00	829.80	700.00	826.80	826.80	789.48	671	5.30	19	600	89.42
SREIBNPNCD	NO	24-Feb-2020	860.00	890.00	890.00	890.00	890.00	890.00	890.00	6	0.05	1	6	100.00
SREINFRA	EQ	24-Feb-2020	8.50	8.50	8.60	8.10	8.20	8.10	8.21	387064	31.78	729	282508	72.99
SREINFRA	NZ	24-Feb-2020	890.00	900.00	900.00	865.00	865.00	865.00	887.32	69	0.61	9	69	100.00
SREINFRA	Y1	24-Feb-2020	923.99	939.90	939.90	893.02	900.00	900.00	911.83	126	1.15	8	51	40.48
SREINFRA	Y2	24-Feb-2020	1190.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	8	0.09	2	8	100.00
SREINFRA	Y8	24-Feb-2020	850.90	852.94	852.95	852.94	852.95	852.94	852.95	64	0.55	3	50	78.13
SRF	EQ	24-Feb-2020	4166.80	4135.55	4160.00	4050.05	4065.95	4062.10	4101.15	190614	7817.36	12410	43061	22.59
SRHHYPOLTD	EQ	24-Feb-2020	130.85	130.85	139.80	127.30	132.00	132.50	135.30	55658	75.30	960	30083	54.05
SRIPIPES	EQ	24-Feb-2020	229.20	225.40	226.00	219.05	220.00	220.75	222.21	78751	174.99	2309	50246	63.80
SRTRANSFIN	EQ	24-Feb-2020	1341.30	1340.00	1367.00	1314.25	1345.00	1335.55	1339.39	2270413	30409.67	67476	1012354	44.59
SRTRANSFIN	Y3	24-Feb-2020	1108.00	1120.00	1129.00	1109.50	1109.50	1109.50	1117.57	210	2.35	7	90	42.86
SRTRANSFIN	Y9	24-Feb-2020	1072.71	1072.71	1072.71	1072.71	1072.71	1072.71	1072.71	30	0.32	1	30	100.00
SRTRANSFIN	YB	24-Feb-2020	1032.00	1025.00	1025.00	1015.01	1015.01	1015.02	1021.68	150	1.53	4	150	100.00
SRTRANSFIN	YH	24-Feb-2020	999.00	999.00	999.00	971.00	990.00	990.00	984.58	351	3.46	17	228	64.96
SRTRANSFIN	YI	24-Feb-2020	1000.00	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	1	25	100.00
SRTRANSFIN	YJ	24-Feb-2020	1033.50	1033.50	1046.00	1033.50	1046.00	1046.00	1039.75	50	0.52	2	50	100.00
SRTRANSFIN	YK	24-Feb-2020	1040.00	1047.90	1047.90	1036.45	1039.00	1039.00	1038.15	496	5.15	9	320	64.52
SRTRANSFIN	YL	24-Feb-2020	1050.00	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	50	0.53	2	50	100.00
SRTRANSFIN	YM	24-Feb-2020	1126.00	1141.25	1141.25	1126.50	1135.00	1127.27	1129.86	135	1.53	3	125	92.59
SRTRANSFIN	YN	24-Feb-2020	1144.75	1144.75	1144.75	1144.75	1144.75	1144.75	1144.75	25	0.29	1	25	100.00
SRTRANSFIN	YO	24-Feb-2020	999.95	999.95	999.95	966.00	985.00	985.00	984.19	249	2.45	12	184	73.90
SRTRANSFIN	YP	24-Feb-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YQ	24-Feb-2020	1019.00	1025.90	1025.90	1016.90	1016.90	1016.96	1018.82	120	1.22	5	95	79.17
SRTRANSFIN	YR	24-Feb-2020	1026.70	1026.70	1026.70	1026.70	1026.70	1026.70	1026.70	35	0.36	2	35	100.00
SRTRANSFIN	YS	24-Feb-2020	1027.30	1027.30	1027.30	1000.00	1000.00	1000.00	1006.83	100	1.01	3	100	100.00
SRTRANSFIN	YT	24-Feb-2020	1117.55	1117.50	1117.50	1117.50		1117.50	1117.50	25	0.28	2	25	100.00
SRTRANSFIN	YU	24-Feb-2020	1118.85	1118.85	1118.85	1118.85	1118.85	1118.85	1118.85	25	0.28	1	25	100.00
SRTRANSFIN	YV	24-Feb-2020	995.00	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YX	24-Feb-2020	1001.90	1007.00	1084.00	992.30	994.02	995.01	1006.43	274	2.76	22	200	72.99
SRTRANSFIN	YY	24-Feb-2020	1003.75	1003.75	1003.75	991.25	991.25	991.25	992.01	425	4.22	8	425	100.00
SRTRANSFIN	YZ	24-Feb-2020	1003.85	1003.85	1003.85	1003.85	1003.85	1003.85	1003.85	25	0.25	1	25	100.00
SRTRANSFIN	Z1	24-Feb-2020	1079.90	1092.00	1092.00	1066.00	1076.00	1079.20	1072.45	585	6.27	12	385	65.81
SRTRANSFIN	Z2	24-Feb-2020	1093.50	1092.90	1092.90	1092.90	1092.90	1092.90	1092.90	25	0.27	1	25	100.00
SRTRANSFIN	Z6	24-Feb-2020	1043.35	1043.15	1043.15	1043.15	1043.15	1043.15	1043.15	25	0.26	1	25	100.00
SRTRANSFIN	Z8	24-Feb-2020	1044.85	1044.85	1044.85	1030.00	1030.00	1030.00	1030.38	975	10.05	7	975	100.00
SRTRANSFIN	Z9	24-Feb-2020	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	20	0.21	1	20	100.00
SRTRANSFIN	ZA	24-Feb-2020	1040.00	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	25	0.26	1	25	100.00
SRTRANSFIN	ZC	24-Feb-2020	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	25	0.26	1	25	100.00
SRTRANSFIN	ZD	24-Feb-2020	980.00	985.00	985.00	985.00	985.00	985.00	985.00	18	0.18	2	18	100.00
SRTRANSFIN	ZF	24-Feb-2020	908.00	1047.99	1047.99	1047.99	1047.99	1047.99	1047.99	2	0.02	1	2	100.00
SRTRANSFIN	ZJ	24-Feb-2020	1000.00	918.00	918.00	918.00	918.00	918.00	918.00	1	0.01	1	1	100.00
SSWL	EQ	24-Feb-2020	747.90	745.80	745.85	735.10	735.10	739.20	740.50	8426	62.39	369	6798	80.68
STAMPEDE	BE	24-Feb-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.34	388313	1.31	95	-	-
STAN	DR	24-Feb-2020	51.60	50.00	53.20	50.00	52.05	52.05	51.90	5397	2.80	110	4786	88.68
STAR	EQ	24-Feb-2020	513.40	512.00	512.00	490.00	492.30	492.30	497.83	333503	1660.28	7507	83996	25.19
STARCEMENT	EQ	24-Feb-2020	85.10	85.10	86.55	84.10	85.00	84.95	85.09	25213	21.45	400	18934	75.10
STARPAPER	EQ	24-Feb-2020	133.45	131.00	131.70	123.20	124.30	124.45	126.67	119728	151.66	2465	61544	51.40
STCINDIA	EQ	24-Feb-2020	50.05	50.45	52.20	49.00	49.30	49.35	50.72	28375	14.39	373	18009	63.47
STEELCITY	EQ	24-Feb-2020	29.15	29.75	29.75	28.15	29.75	29.05	29.23	78	0.02	11	71	91.03
STEELXIND	BE	24-Feb-2020	24.50	23.60	24.50	23.50	24.50	24.15	23.90	13924	3.33	28	-	-
STEL	EQ	24-Feb-2020	61.00	60.75	61.00	58.50	58.60	58.80	59.38	9811	5.83	144	6581	67.08
STERTOOLS	EQ	24-Feb-2020	219.15	217.30	223.95	210.75	215.25	216.20	217.64	22668	49.34	803	14334	63.23
STRTECH	EQ	24-Feb-2020	113.30	113.00	113.00	108.00	108.65	108.65	110.12	973206	1071.70	9800	429754	44.16
SUBCAPCITY	BE	24-Feb-2020	5.50	5.40	5.40	5.40	5.40	5.40	5.40	5000	0.27	2	-	-
SUBEX	EQ	24-Feb-2020	6.95	6.95	7.30	6.65	6.70	6.75	6.99	1779854	124.48	1774	1152307	64.74
SUBROS	EQ	24-Feb-2020	264.65	264.00	268.80	252.40	265.10	262.25	261.00	47146	123.05	1602	28339	60.11
SUDARSCHEM	EQ	24-Feb-2020	465.95	460.00	466.90	448.30	451.15	452.35	458.35	150256	688.70	4594	74295	49.45
SUJANAUNI	BE	24-Feb-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.14	111634	0.16	47	-	-
SUMEETINDS	BE	24-Feb-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.54	217827	3.36	86	-	-
SUMICHEM	EQ	24-Feb-2020	249.65	249.95	249.95	238.20	238.65	239.80	243.61	434167	1057.68	4888	350318	80.69
SUMIT	BE	24-Feb-2020	15.65	14.90	16.40	14.90	16.40	16.40	14.92	1095	0.16	11	-	-
SUMMITSEC	EQ	24-Feb-2020	437.00	431.05	438.90	430.00	431.20	431.20	432.09	2270	9.81	417	1875	82.60
SUNCLAYLTD	EQ	24-Feb-2020	2050.50	2050.50	2050.50	2000.00	2001.00	2006.90	2023.07	164	3.32	77	130	79.27
SUNDARAM	EQ	24-Feb-2020	1.55	1.50	1.55	1.50	1.50	1.50	1.50	211853	3.18	82	189489	89.44
SUNDARMFIN	EQ	24-Feb-2020	1645.55	1643.15	1645.00	1625.00	1640.00	1640.00	1637.57	34105	558.49	2710	29540	86.61
SUNDARMHLD	EQ	24-Feb-2020	62.25	62.25	62.40	60.35	60.90	61.45	61.33	10018	6.14	169	7927	79.13
SUNDRMBRAK	EQ	24-Feb-2020	292.00	299.00	299.00	272.50	283.80	282.70	284.84	1435	4.09	210	864	60.21
SUNDRMFAST	EQ	24-Feb-2020	451.10	450.05	451.00	439.00	441.50	442.65	443.12	41482	183.82	4869	20748	50.02
SUNFLAG	EQ	24-Feb-2020	37.70	37.50	40.50	37.45	39.15	38.95	39.75	1175050	467.06	1421	1089119	92.69
SUNPHARMA	EQ	24-Feb-2020	404.95	406.50	414.65	395.80	397.30	397.85	404.97	12668574	51303.90	129845	4813272	37.99
SUNTECK	EQ	24-Feb-2020	388.80	380.60	389.10	370.00	376.70	376.55	379.70	204242	775.51	8396	49090	24.04
SUNTV	EQ	24-Feb-2020	490.80	479.90	481.70	465.05	468.65	468.00	474.77	1638322	7778.25	18372	161388	9.85
SUPERHOUSE	EQ	24-Feb-2020	89.90	89.95	90.00	88.00	88.00	88.20	88.74	2840	2.52	94	2391	84.19
SUPERSPIN	BE	24-Feb-2020	3.00	3.10	3.15	3.00	3.10	3.00	3.07	7494	0.23	33	-	-
SUPPETRO	EQ	24-Feb-2020	169.70	169.30	170.15	161.10	161.35	162.25	167.43	15211	25.47	231	14420	94.80
SUPRAJIT	EQ	24-Feb-2020	191.20	191.20	197.90	186.80	191.00	192.60	191.59	38473	73.71	3085	23763	61.77
SUPREMEENG	SM	24-Feb-2020	29.35	28.50	29.50	28.00	28.95	28.95	28.90	44000	12.71	11	8000	18.18
SUPREMEIND	EQ	24-Feb-2020	1391.10	1365.00	1394.80	1365.00	1388.15	1389.90	1389.51	40711	565.68	3620	29568	72.63
SUPREMEINF	BE	24-Feb-2020	20.50	20.50	21.50	19.50	19.55	19.95	20.08	25352	5.09	52	-	-
SURANASOL	BE	24-Feb-2020	7.40	7.40	7.50	7.10	7.10	7.15	7.26	32178	2.34	45	-	-
SURANAT&P	EQ	24-Feb-2020	3.85	3.15	4.05	3.15	3.50	3.50	3.71	4101	0.15	117	3783	92.25
SURYALAXMI	EQ	24-Feb-2020	19.10	19.20	22.75	19.20	21.00	20.85	21.12	8001	1.69	236	5602	70.02
SURYAROSNI	EQ	24-Feb-2020	161.00	160.00	161.90	155.70	157.25	156.00	157.44	32694	51.47	1162	21559	65.94
SUTLEJTEX	EQ	24-Feb-2020	29.90	30.00	31.45	28.30	30.10	30.05	29.99	16363	4.91	139	13882	84.84
SUVEN	EQ	24-Feb-2020	53.70	56.35	56.35	56.35	56.35	56.35	56.35	164337	92.60	229	164337	100.00
SUZLON	EQ	24-Feb-2020	2.45	2.65	2.65	2.55	2.65	2.65	2.64	18793348	496.65	4971	8922193	47.48
SVLL	SM	24-Feb-2020	100.90	100.70	100.70	100.70	100.70	100.70	100.70	1000	1.01	1	1000	100.00
SWANENERGY	EQ	24-Feb-2020	123.75	126.00	144.00	121.45	138.40	136.80	134.21	214886	288.39	3741	46602	21.69
SWARAJENG	EQ	24-Feb-2020	1265.50	1245.00	1267.95	1245.00	1260.00	1259.05	1260.12	12084	152.27	1001	7227	59.81
SWELECTES	EQ	24-Feb-2020	123.90	123.80	123.80	118.55	119.95	119.85	121.05	6187	7.49	186	4064	65.69
SWSOLAR	EQ	24-Feb-2020	226.95	220.00	220.80	180.00	186.00	184.80	198.66	920305	1828.29	31181	580741	63.10
SYMPHONY	EQ	24-Feb-2020	1378.60	1384.00	1397.80	1350.00	1365.10	1356.30	1375.86	37029	509.47	4076	16181	43.70
SYNDIBANK	EQ	24-Feb-2020	22.25	22.20	22.20	21.20	21.40	21.35	21.61	578758	125.04	2422	274893	47.50
SYNGENE	EQ	24-Feb-2020	306.95	307.00	309.85	303.50	303.75	304.60	305.98	67589	206.81	7729	36059	53.35
TAINWALCHM	EQ	24-Feb-2020	51.05	51.50	52.05	50.00	50.85	50.75	50.84	2701	1.37	157	2090	77.38
TAJGVK	EQ	24-Feb-2020	172.40	170.80	172.20	164.20	165.00	165.50	168.77	36002	60.76	1098	19035	52.87
TAKE	EQ	24-Feb-2020	99.60	98.30	99.85	96.85	98.85	98.20	97.89	101989	99.83	1665	73755	72.32
TALBROAUTO	EQ	24-Feb-2020	116.15	115.05	117.00	114.00	115.25	115.90	115.52	7386	8.53	202	5949	80.54
TALWALKARS	BE	24-Feb-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.81	28982	0.52	78	-	-
TALWGYM	BE	24-Feb-2020	1.30	1.25	1.35	1.25	1.25	1.25	1.27	73335	0.93	124	-	-
TANLA	EQ	24-Feb-2020	76.80	76.80	79.40	74.30	77.55	77.20	77.94	302987	236.15	2327	177129	58.46
TANTIACONS	BE	24-Feb-2020	2.25	2.35	2.35	2.15	2.35	2.35	2.25	202	0.00	4	-	-
TARACHAND	SM	24-Feb-2020	36.75	38.95	38.95	38.15	38.15	38.15	38.55	4000	1.54	2	2000	50.00
TARAPUR	BE	24-Feb-2020	3.55	3.55	3.55	3.55	3.55	3.55	3.55	30	0.00	1	-	-
TARMAT	EQ	24-Feb-2020	33.40	32.70	34.90	32.50	34.45	34.10	33.81	9581	3.24	72	7689	80.25
TASTYBITE	EQ	24-Feb-2020	12298.55	12350.00	13300.00	11810.00	12600.00	12605.05	12771.59	5501	702.56	2041	2804	50.97
TATACAPHSG	N2	24-Feb-2020	1000.00	1003.49	1005.00	1003.49	1005.00	1003.50	1003.50	202	2.03	3	202	100.00
TATACAPHSG	N6	24-Feb-2020	1004.00	1002.00	1005.00	1002.00	1005.00	1005.00	1003.50	200	2.01	2	200	100.00
TATACHEM	EQ	24-Feb-2020	763.65	761.00	769.80	747.55	749.80	749.80	762.04	405545	3090.42	10564	91576	22.58
TATACOFFEE	EQ	24-Feb-2020	94.25	93.00	95.40	92.30	92.40	92.65	93.84	422126	396.11	3814	133694	31.67
TATACOMM	EQ	24-Feb-2020	391.85	388.00	394.80	380.00	390.00	388.60	387.55	94257	365.29	3710	47669	50.57
TATAELXSI	EQ	24-Feb-2020	996.40	991.50	1013.00	971.45	1006.00	1004.85	1003.79	585972	5881.90	35661	291438	49.74
TATAGLOBAL	EQ	24-Feb-2020	380.50	378.90	379.85	367.75	370.00	369.10	374.03	3017687	11287.17	41746	1434066	47.52
TATAINVEST	EQ	24-Feb-2020	922.40	919.95	924.85	906.00	908.95	907.55	911.85	30199	275.37	2301	15160	50.20
TATAMETALI	EQ	24-Feb-2020	636.75	637.00	649.40	621.05	641.00	641.00	637.28	39932	254.48	2082	24170	60.53
TATAMOTORS	EQ	24-Feb-2020	158.50	154.00	155.90	149.60	150.60	150.65	153.41	39706007	60914.47	191095	5113467	12.88
TATAMTRDVR	EQ	24-Feb-2020	64.85	63.50	63.65	61.20	61.70	61.65	62.56	2186160	1367.66	8999	992083	45.38
TATAPOWER	EQ	24-Feb-2020	51.60	51.50	52.65	50.85	52.10	51.85	51.87	8835835	4583.50	20276	3249791	36.78
TATASTEEL	E1	24-Feb-2020	51.45	51.40	51.70	47.30	47.50	47.70	49.20	151436	74.51	964	95234	62.89
TATASTEEL	EQ	24-Feb-2020	443.55	434.85	434.85	413.35	415.70	415.45	423.97	17523142	74293.34	154878	3857604	22.01
TATASTLBSL	EQ	24-Feb-2020	28.00	27.85	27.85	26.20	26.40	26.30	26.82	1152120	309.01	2189	593041	51.47
TATASTLLP	EQ	24-Feb-2020	373.25	372.90	372.90	360.00	360.00	361.40	365.07	18717	68.33	1124	9894	52.86
TBZ	EQ	24-Feb-2020	35.65	36.60	36.60	35.00	35.10	35.20	35.63	58776	20.94	606	30858	52.50
TCFSL	NB	24-Feb-2020	1033.69	1036.00	1037.00	1034.55	1037.00	1037.00	1035.92	1322	13.69	37	1210	91.53
TCFSL	ND	24-Feb-2020	1044.42	1044.00	1045.35	1041.00	1041.99	1041.08	1042.75	1038	10.82	35	833	80.25
TCFSL	NF	24-Feb-2020	1078.00	1097.70	1098.00	1075.00	1075.00	1075.00	1084.95	254	2.76	13	254	100.00
TCFSL	NH	24-Feb-2020	1040.95	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	165	1.72	2	165	100.00
TCFSL	NJ	24-Feb-2020	1033.10	1031.01	1035.00	1031.00	1031.01	1031.01	1032.00	120	1.24	6	120	100.00
TCFSL	NL	24-Feb-2020	1053.50	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	1	0.01	1	1	100.00
TCI	EQ	24-Feb-2020	261.45	261.00	261.00	253.00	260.70	259.90	258.30	16234	41.93	574	11709	72.13
TCIDEVELOP	EQ	24-Feb-2020	347.00	335.50	366.30	335.50	361.80	361.80	357.01	109	0.39	6	50	45.87
TCIEXP	EQ	24-Feb-2020	913.85	900.15	920.05	890.00	894.00	893.90	906.44	11847	107.39	1240	6277	52.98
TCIFINANCE	EQ	24-Feb-2020	6.10	6.15	6.35	5.85	6.05	6.05	6.07	21863	1.33	233	4390	20.08
TCNSBRANDS	EQ	24-Feb-2020	589.25	590.05	590.05	560.15	568.00	562.55	566.92	5442	30.85	611	3765	69.18
TCPLPACK	EQ	24-Feb-2020	287.00	281.00	291.95	279.00	289.25	285.25	284.99	4143	11.81	78	3349	80.84
TCS	EQ	24-Feb-2020	2156.80	2156.00	2178.95	2106.70	2112.00	2115.35	2152.36	3092877	66569.83	120347	1871186	60.50
TDPOWERSYS	EQ	24-Feb-2020	167.20	167.05	175.60	164.55	168.50	169.95	166.57	38677	64.42	416	36354	93.99
TEAMLEASE	EQ	24-Feb-2020	2469.70	2450.00	2472.00	2410.05	2449.00	2430.45	2453.57	9986	245.01	1866	7944	79.55
TECHM	EQ	24-Feb-2020	829.60	828.95	843.90	815.75	822.00	820.10	832.88	2917544	24299.60	70947	1278624	43.83
TECHNOE	EQ	24-Feb-2020	299.60	292.55	300.00	292.55	299.30	299.05	297.78	5100	15.19	1104	3929	77.04
TECHNOFAB	BE	24-Feb-2020	12.50	12.00	12.00	11.90	11.90	11.90	11.91	1884	0.22	19	-	-
TEJASNET	EQ	24-Feb-2020	67.35	67.45	67.80	63.70	64.30	64.20	65.57	90431	59.30	1506	55664	61.55
TERASOFT	EQ	24-Feb-2020	24.40	24.40	24.95	23.30	24.00	23.55	23.86	6904	1.65	106	4053	58.71
TEXINFRA	EQ	24-Feb-2020	41.30	39.80	42.40	39.80	40.60	40.60	41.05	5329	2.19	154	3519	66.03
TEXMOPIPES	EQ	24-Feb-2020	14.05	14.25	14.25	13.70	13.85	13.80	13.87	29948	4.15	222	16782	56.04
TEXRAIL	EQ	24-Feb-2020	30.25	30.20	30.20	29.00	29.10	29.05	29.33	225165	66.05	2660	134830	59.88
TFCILTD	EQ	24-Feb-2020	72.30	70.50	71.70	70.25	70.50	70.50	70.69	92533	65.41	769	71048	76.78
TFL	BE	24-Feb-2020	3.95	3.95	3.95	3.80	3.80	3.80	3.81	332	0.01	5	-	-
TGBHOTELS	EQ	24-Feb-2020	3.40	3.40	3.40	3.25	3.30	3.30	3.31	3893	0.13	12	3893	100.00
THANGAMAYL	EQ	24-Feb-2020	449.95	450.00	462.05	439.45	456.00	452.20	451.36	11563	52.19	622	7657	66.22
THEINVEST	EQ	24-Feb-2020	116.25	117.95	117.95	115.00	116.00	115.50	116.03	5276	6.12	104	3457	65.52
THEJO	SM	24-Feb-2020	581.00	551.95	551.95	551.95	551.95	551.95	551.95	1800	9.94	1	1800	100.00
THEMISMED	BE	24-Feb-2020	413.90	410.00	414.00	396.00	401.00	401.00	406.26	332	1.35	11	-	-
THERMAX	EQ	24-Feb-2020	980.40	978.00	980.25	963.05	970.00	971.70	971.07	40817	396.36	3186	32497	79.62
THOMASCOOK	EQ	24-Feb-2020	49.50	56.00	59.40	54.70	57.80	57.00	57.43	3321942	1907.77	23068	1369402	41.22
THYROCARE	EQ	24-Feb-2020	612.15	612.00	616.00	590.00	592.80	590.85	603.77	105615	637.67	4254	66496	62.96
TI	BE	24-Feb-2020	18.80	19.00	19.00	17.90	18.90	18.90	18.76	6367	1.19	44	-	-
TIDEWATER	EQ	24-Feb-2020	4833.25	4804.00	4850.00	4750.00	4820.00	4784.55	4802.73	1174	56.38	483	733	62.44
TIIL	EQ	24-Feb-2020	315.25	317.20	330.00	317.20	321.00	321.20	322.23	4568	14.72	289	3130	68.52
TIINDIA	EQ	24-Feb-2020	505.80	504.00	562.00	502.70	549.00	544.50	549.06	522546	2869.09	45298	214789	41.10
TIJARIA	EQ	24-Feb-2020	5.15	5.15	5.30	5.10	5.20	5.20	5.17	5876	0.30	24	3616	61.54
TIL	EQ	24-Feb-2020	186.20	180.00	183.50	176.55	179.10	179.10	179.88	2590	4.66	113	2073	80.04
TIMESGTY	EQ	24-Feb-2020	29.35	27.10	27.75	27.10	27.75	27.75	27.61	70	0.02	3	70	100.00
TIMETECHNO	EQ	24-Feb-2020	52.05	51.50	52.00	49.45	50.10	49.90	50.49	99653	50.31	1358	68568	68.81
TIMKEN	EQ	24-Feb-2020	1040.10	1017.00	1039.50	1012.55	1015.00	1015.55	1029.11	22492	231.47	1088	15187	67.52
TINPLATE	EQ	24-Feb-2020	138.75	136.85	137.90	134.25	134.85	135.35	136.22	157885	215.08	3015	55398	35.09
TIPSINDLTD	BE	24-Feb-2020	129.00	135.00	135.00	124.00	124.75	124.75	126.83	2763	3.50	60	-	-
TIRUMALCHM	EQ	24-Feb-2020	63.35	62.30	63.05	60.75	60.85	60.90	61.83	243003	150.26	2319	147229	60.59
TIRUPATIFL	SM	24-Feb-2020	30.45	30.15	30.15	30.15	30.15	30.15	30.15	3200	0.96	1	3200	100.00
TITAN	EQ	24-Feb-2020	1322.85	1310.00	1317.80	1273.85	1278.00	1279.90	1297.39	1341317	17402.14	64257	449923	33.54
TMRVL	EQ	24-Feb-2020	8.55	8.55	8.95	8.20	8.95	8.90	8.84	53297	4.71	240	38891	72.97
TNPETRO	EQ	24-Feb-2020	35.25	35.80	35.80	34.00	34.00	34.05	34.42	61767	21.26	547	46081	74.60
TNPL	EQ	24-Feb-2020	169.75	169.50	169.70	166.00	166.80	167.00	167.81	142296	238.78	3725	126422	88.84
TOKYOPLAST	EQ	24-Feb-2020	62.65	64.95	64.95	58.50	62.10	62.10	62.02	2027	1.26	41	1885	92.99
TORNTPHARM	EQ	24-Feb-2020	2238.95	2238.95	2239.40	2162.80	2171.00	2170.95	2194.81	175961	3862.00	15417	55192	31.37
TORNTPOWER	EQ	24-Feb-2020	314.05	314.90	318.75	308.70	309.90	310.25	314.91	936902	2950.36	13249	326465	34.85
TOTAL	SM	24-Feb-2020	42.85	40.75	40.75	40.75	40.75	40.75	40.75	3000	1.22	1	3000	100.00
TOUCHWOOD	EQ	24-Feb-2020	74.60	74.60	79.15	70.25	76.95	74.30	74.10	10228	7.58	214	1127	11.02
TPLPLASTEH	EQ	24-Feb-2020	122.15	118.65	120.00	113.00	113.00	115.75	116.62	3257	3.80	122	2245	68.93
TRANSWIND	SM	24-Feb-2020	3.60	3.75	3.75	3.60	3.60	3.60	3.70	12000	0.44	3	4000	33.33
TREEHOUSE	EQ	24-Feb-2020	4.90	5.35	5.35	4.60	4.95	4.90	4.94	14135	0.70	70	8162	57.74
TREJHARA	EQ	24-Feb-2020	7.85	8.00	8.50	7.55	8.20	7.85	7.86	12166	0.96	226	10293	84.60
TRENT	EQ	24-Feb-2020	776.05	775.90	802.95	767.10	792.00	795.95	788.62	543365	4285.08	23382	175452	32.29
TRF	EQ	24-Feb-2020	112.50	111.70	111.70	106.50	107.95	107.05	108.94	29004	31.60	919	18678	64.40
TRIDENT	EQ	24-Feb-2020	6.25	6.25	6.50	6.05	6.10	6.10	6.28	8980483	564.30	7204	3267950	36.39
TRIGYN	EQ	24-Feb-2020	45.50	45.00	45.45	42.75	42.75	43.65	44.43	31324	13.92	305	23828	76.07
TRIL	EQ	24-Feb-2020	8.45	8.50	8.80	8.15	8.35	8.25	8.46	185553	15.70	522	124275	66.98
TRITURBINE	EQ	24-Feb-2020	100.05	100.95	100.95	93.00	93.45	94.10	95.83	31264	29.96	608	18743	59.95
TRIVENI	EQ	24-Feb-2020	80.35	79.90	79.90	76.80	76.95	77.05	77.91	194146	151.27	1486	134087	69.07
TTKHLTCARE	EQ	24-Feb-2020	485.05	485.05	487.90	476.10	476.10	477.55	479.86	3229	15.49	144	3048	94.39
TTKPRESTIG	EQ	24-Feb-2020	5865.90	5888.50	5888.50	5716.80	5838.70	5814.00	5827.28	6504	379.01	1466	4972	76.45
TTL	EQ	24-Feb-2020	41.55	40.55	42.35	39.05	39.85	39.85	40.40	1495	0.60	77	990	66.22
TTML	EQ	24-Feb-2020	3.25	3.30	3.30	3.10	3.10	3.10	3.15	978558	30.81	592	635643	64.96
TV18BRDCST	EQ	24-Feb-2020	26.85	26.40	26.60	25.60	25.75	25.70	26.06	2512755	654.80	5023	1276767	50.81
TVSELECT	EQ	24-Feb-2020	105.30	103.00	109.35	102.25	103.50	103.10	104.79	54210	56.81	1177	30455	56.18
TVSMOTOR	EQ	24-Feb-2020	446.45	446.40	448.45	436.25	437.50	438.60	443.08	1050427	4654.20	16676	437002	41.60
TVSSRICHAK	EQ	24-Feb-2020	1594.30	1594.30	1611.25	1546.80	1561.15	1555.60	1569.97	3871	60.77	779	2913	75.25
TVTODAY	EQ	24-Feb-2020	251.00	250.00	250.00	240.00	240.05	241.75	244.75	11838	28.97	589	7881	66.57
TWL	EQ	24-Feb-2020	45.20	44.90	45.85	44.75	44.80	44.95	45.17	318504	143.87	1887	174131	54.67
UBL	EQ	24-Feb-2020	1267.00	1266.95	1283.10	1232.05	1238.50	1240.75	1264.21	339871	4296.70	13170	110475	32.50
UCALFUEL	EQ	24-Feb-2020	120.80	122.00	122.00	118.10	119.40	119.00	119.20	4266	5.09	167	3422	80.22
UCL	SM	24-Feb-2020	43.00	37.50	37.50	37.50	37.50	37.50	37.50	2000	0.75	1	2000	100.00
UCOBANK	EQ	24-Feb-2020	13.80	13.75	13.80	13.30	13.50	13.45	13.52	383321	51.84	1301	234661	61.22
UFLEX	EQ	24-Feb-2020	227.50	222.50	227.40	222.50	223.00	223.05	224.60	53178	119.44	4600	33717	63.40
UFO	EQ	24-Feb-2020	116.10	117.25	126.90	117.25	119.90	118.05	121.07	151561	183.49	4156	86004	56.75
UGARSUGAR	EQ	24-Feb-2020	14.65	14.65	14.95	13.80	14.05	14.05	14.18	91758	13.02	424	66933	72.95
UJAAS	EQ	24-Feb-2020	3.90	3.90	3.95	3.75	3.90	3.85	3.87	172025	6.66	325	128234	74.54
UJJIVAN	EQ	24-Feb-2020	385.40	385.00	387.15	366.10	366.50	367.20	376.64	1354092	5100.06	17124	433833	32.04
UJJIVANSFB	EQ	24-Feb-2020	53.25	53.00	53.20	51.50	51.85	51.65	52.09	1453779	757.25	9575	837368	57.60
ULTRACEMCO	EQ	24-Feb-2020	4428.10	4415.00	4455.00	4320.00	4402.00	4395.00	4417.84	383261	16931.85	50251	160204	41.80
UMANGDAIRY	EQ	24-Feb-2020	49.70	47.40	48.50	45.10	45.70	45.70	46.28	23885	11.05	654	9627	40.31
UNICHEMLAB	EQ	24-Feb-2020	136.90	136.80	152.50	136.80	147.60	148.40	148.04	777272	1150.65	8397	105591	13.58
UNIENTER	EQ	24-Feb-2020	68.10	70.10	73.95	69.90	71.00	71.05	70.92	14186	10.06	859	9037	63.70
UNIINFO	SM	24-Feb-2020	25.25	26.95	26.95	24.05	24.05	24.05	25.39	22000	5.59	11	6000	27.27
UNIONBANK	EQ	24-Feb-2020	44.20	43.05	43.70	41.50	42.30	42.20	42.72	2115016	903.59	9084	623716	29.49
UNIPLY	EQ	24-Feb-2020	8.50	8.10	8.10	8.10	8.10	8.10	8.10	33641	2.72	156	25230	75.00
UNITECH	BE	24-Feb-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	642291	18.63	324	-	-
UNITEDBNK	EQ	24-Feb-2020	7.75	7.70	7.70	7.50	7.60	7.55	7.60	212343	16.14	586	130685	61.54
UNITEDTEA	EQ	24-Feb-2020	260.35	273.00	273.00	255.05	256.00	257.30	260.14	1170	3.04	300	708	60.51
UNITY	BZ	24-Feb-2020	0.30	0.25	0.35	0.25	0.25	0.25	0.28	2794	0.01	8	-	-
UNIVASTU	SM	24-Feb-2020	40.00	42.40	42.40	42.40	42.40	42.40	42.40	3000	1.27	1	3000	100.00
UNIVCABLES	EQ	24-Feb-2020	152.30	151.50	151.50	146.00	146.00	146.15	147.03	10869	15.98	345	7710	70.94
UNIVPHOTO	BE	24-Feb-2020	69.45	72.90	72.90	69.45	72.75	72.75	72.67	8483	6.16	108	-	-
UPL	EQ	24-Feb-2020	584.35	586.95	590.75	570.10	575.00	573.25	580.25	1975289	11461.58	34800	642994	32.55
URAVI	SM	24-Feb-2020	105.40	106.50	106.50	106.50	106.50	106.50	106.50	1200	1.28	1	1200	100.00
URJA	BE	24-Feb-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.50	582929	8.73	734	-	-
USHAMART	EQ	24-Feb-2020	24.80	24.50	25.30	24.20	24.60	24.65	24.80	147417	36.56	628	91406	62.01
UTIFEFRGR4	MF	24-Feb-2020	10.10	10.10	10.10	9.95	10.03	10.03	10.04	35000	3.51	16	35000	100.00
UTINEXT50	EQ	24-Feb-2020	294.50	297.00	299.85	289.70	292.00	292.00	294.65	176	0.52	55	132	75.00
UTINIFTETF	EQ	24-Feb-2020	1283.90	1282.95	1282.95	1255.00	1255.00	1259.74	1261.79	5136	64.81	73	5034	98.01
UTISENSETF	EQ	24-Feb-2020	438.00	440.00	450.00	427.01	448.93	443.46	434.81	8086	35.16	288	4497	55.61
UTISXN50	EQ	24-Feb-2020	320.00	327.00	327.00	327.00	327.00	327.00	327.00	5	0.02	1	5	100.00
UTTAMSTL	EQ	24-Feb-2020	6.35	6.60	6.60	6.10	6.10	6.15	6.21	29625	1.84	88	21518	72.63
UTTAMSUGAR	EQ	24-Feb-2020	108.70	107.70	107.95	104.00	105.00	104.85	106.17	49698	52.76	1357	18623	37.47
UVSL	EQ	24-Feb-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.09	8597384	8.04	1764	6800439	79.10
UWCSL	SM	24-Feb-2020	24.40	25.55	25.55	25.55	25.55	25.55	25.55	4000	1.02	1	4000	100.00
V2RETAIL	EQ	24-Feb-2020	81.95	81.40	87.70	80.20	84.00	83.60	84.35	254616	214.76	4184	89824	35.28
VADILALIND	EQ	24-Feb-2020	881.60	881.00	881.00	860.25	870.00	867.90	867.71	10134	87.93	540	7380	72.82
VAIBHAVGBL	EQ	24-Feb-2020	1174.50	1187.00	1187.00	1145.00	1174.00	1152.55	1163.93	17192	200.10	2191	12109	70.43
VAISHALI	EQ	24-Feb-2020	52.05	54.00	54.00	52.00	52.45	52.45	52.53	19185	10.08	24	14185	73.94
VAKRANGEE	EQ	24-Feb-2020	45.85	46.00	46.00	43.60	43.60	43.60	44.65	1696915	757.73	6766	1303882	76.84
VARDHACRLC	EQ	24-Feb-2020	34.05	34.80	34.90	31.10	32.90	32.80	32.27	41297	13.33	345	20355	49.29
VARDMNPOLY	BE	24-Feb-2020	2.20	2.30	2.30	2.10	2.30	2.30	2.30	2860	0.07	17	-	-
VARROC	EQ	24-Feb-2020	402.55	391.00	402.00	390.00	397.85	397.00	396.21	24068	95.36	2279	18696	77.68
VASA	SM	24-Feb-2020	8.20	7.80	7.80	7.80	7.80	7.80	7.80	4000	0.31	1	4000	100.00
VASCONEQ	EQ	24-Feb-2020	15.25	15.75	15.75	14.75	14.80	14.80	15.07	369373	55.66	847	321238	86.97
VASWANI	EQ	24-Feb-2020	3.45	3.55	3.60	3.30	3.45	3.45	3.48	27707	0.96	23	27607	99.64
VBL	EQ	24-Feb-2020	819.05	814.80	820.00	805.00	810.50	808.85	809.85	226796	1836.71	22556	161567	71.24
VEDL	EQ	24-Feb-2020	142.35	139.85	139.95	132.30	133.15	133.20	135.85	22666897	30792.95	108574	9385790	41.41
VENKEYS	EQ	24-Feb-2020	1477.15	1454.90	1469.00	1420.00	1433.00	1426.05	1440.75	69857	1006.46	6175	19475	27.88
VENUSREM	EQ	24-Feb-2020	25.85	25.85	26.00	25.05	25.75	25.55	25.74	9699	2.50	81	8035	82.84
VESUVIUS	EQ	24-Feb-2020	1150.75	1150.45	1228.10	1140.00	1180.00	1180.40	1184.35	18183	215.35	994	15015	82.58
VETO	EQ	24-Feb-2020	52.50	52.50	54.00	50.20	53.00	52.90	52.59	18096	9.52	296	14004	77.39
VGUARD	EQ	24-Feb-2020	202.90	202.00	202.65	199.70	201.20	200.95	200.65	179856	360.89	3444	110574	61.48
VHL	EQ	24-Feb-2020	1321.70	1277.25	1338.00	1277.25	1301.00	1307.05	1315.79	363	4.78	165	259	71.35
VICEROY	BE	24-Feb-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.18	24204	0.29	60	-	-
VIDEOIND	BZ	24-Feb-2020	2.25	2.15	2.35	2.15	2.15	2.15	2.24	228592	5.12	164	-	-
VIDHIING	EQ	24-Feb-2020	65.50	65.50	66.45	64.80	65.00	65.00	65.02	25677	16.69	187	24579	95.72
VIJIFIN	EQ	24-Feb-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.36	218836	0.79	48	80757	36.90
VIKASECO	EQ	24-Feb-2020	2.30	2.30	2.30	2.20	2.20	2.25	2.24	239560	5.38	150	159266	66.48
VIKASMCORP	EQ	24-Feb-2020	2.50	2.45	2.45	2.40	2.40	2.40	2.40	460739	11.07	135	376485	81.71
VIKASPROP	EQ	24-Feb-2020	10.50	10.30	10.70	10.30	10.30	10.50	10.45	3886647	406.34	2459	2394563	61.61
VIKASWSP	EQ	24-Feb-2020	7.80	7.90	7.90	7.45	7.50	7.50	7.60	184959	14.05	285	108485	58.65
VIMTALABS	EQ	24-Feb-2020	101.80	102.00	103.20	99.10	99.10	99.45	100.69	12996	13.09	325	9242	71.11
VINATIORGA	EQ	24-Feb-2020	1016.40	1019.95	1039.70	992.95	1018.50	1015.40	1019.39	56612	577.10	5100	27985	49.43
VINDHYATEL	EQ	24-Feb-2020	881.15	881.15	881.15	824.95	850.00	832.85	848.72	6890	58.48	1112	3594	52.16
VINYLINDIA	EQ	24-Feb-2020	60.45	60.05	61.30	60.00	61.05	61.05	60.79	6897	4.19	134	4787	69.41
VIPCLOTHNG	EQ	24-Feb-2020	6.80	6.80	6.90	6.60	6.85	6.75	6.75	33066	2.23	111	19780	59.82
VIPIND	EQ	24-Feb-2020	450.30	447.00	456.80	432.55	450.50	446.00	447.88	296154	1326.41	12249	165063	55.74
VIPULLTD	BE	24-Feb-2020	19.55	20.45	20.45	18.70	18.70	18.75	18.87	8024	1.51	56	-	-
VISAKAIND	EQ	24-Feb-2020	245.85	242.00	245.70	239.25	240.00	240.15	241.46	18543	44.77	709	12550	67.68
VISASTEEL	EQ	24-Feb-2020	4.05	4.10	4.25	3.95	4.15	4.10	4.10	12995	0.53	60	7580	58.33
VISESHINFO	BE	24-Feb-2020	0.10	0.05	0.10	0.05	0.10	0.05	0.06	2394509	1.41	252	-	-
VISHAL	BE	24-Feb-2020	230.00	230.00	230.00	230.00	230.00	230.00	230.00	2000	4.60	2	-	-
VISHNU	EQ	24-Feb-2020	123.05	120.20	123.80	117.05	117.05	117.95	119.88	16243	19.47	424	11685	71.94
VISHWARAJ	EQ	24-Feb-2020	72.15	70.00	74.00	70.00	72.90	72.60	72.25	6291	4.55	134	3102	49.31
VIVIDHA	BE	24-Feb-2020	0.25	0.30	0.30	0.25	0.30	0.25	0.29	20760	0.06	20	-	-
VIVIMEDLAB	EQ	24-Feb-2020	10.80	10.65	11.30	10.40	10.70	10.80	10.76	143609	15.45	430	54768	38.14
VLSFINANCE	EQ	24-Feb-2020	56.05	56.05	56.05	54.25	54.30	55.00	55.24	8715	4.81	167	7669	88.00
VMART	EQ	24-Feb-2020	2431.30	2445.00	2545.00	2432.50	2449.95	2456.20	2492.29	33417	832.85	5579	14267	42.69
VOLTAMP	EQ	24-Feb-2020	1412.80	1410.00	1445.00	1391.95	1424.85	1421.95	1416.97	59567	844.05	2173	51987	87.27
VOLTAS	EQ	24-Feb-2020	725.00	721.30	733.95	715.40	721.05	717.65	725.51	1618922	11745.48	31552	499763	30.87
VRLLOG	EQ	24-Feb-2020	245.80	242.65	244.75	231.25	235.00	237.20	240.17	56898	136.65	2496	23637	41.54
VSSL	EQ	24-Feb-2020	67.30	67.30	69.00	66.00	67.95	67.65	68.01	4519	3.07	46	4113	91.02
VSTIND	EQ	24-Feb-2020	4342.25	4342.25	4342.25	4217.05	4250.00	4240.95	4260.02	1945	82.86	567	1350	69.41
VSTTILLERS	EQ	24-Feb-2020	1232.60	1212.05	1248.00	1200.10	1248.00	1219.75	1215.46	4413	53.64	372	2533	57.40
VTL	EQ	24-Feb-2020	1075.35	1080.00	1105.00	1060.00	1081.00	1089.30	1095.62	17111	187.47	2626	11738	68.60
WABAG	EQ	24-Feb-2020	216.80	216.80	227.90	212.30	217.00	217.35	221.99	526379	1168.50	11303	167103	31.75
WABCOINDIA	EQ	24-Feb-2020	6806.70	6766.00	6910.00	6766.00	6865.00	6882.25	6873.75	4300	295.57	583	3449	80.21
WALCHANNAG	EQ	24-Feb-2020	58.55	57.85	58.35	55.50	55.65	56.10	57.02	83135	47.40	1211	49029	58.98
WANBURY	BE	24-Feb-2020	27.60	28.95	28.95	28.95	28.95	28.95	28.95	10949	3.17	28	-	-
WATERBASE	EQ	24-Feb-2020	136.45	131.60	137.65	129.10	130.60	131.10	133.70	201073	268.84	3482	60143	29.91
WEBELSOLAR	EQ	24-Feb-2020	25.45	25.40	25.50	24.55	24.90	24.90	25.04	33955	8.50	336	23076	67.96
WEIZFOREX	EQ	24-Feb-2020	388.55	372.00	385.00	369.15	370.80	371.55	375.36	2209	8.29	179	1671	75.65
WEIZMANIND	EQ	24-Feb-2020	23.75	23.25	24.50	22.60	22.60	22.65	22.96	3698	0.85	98	2348	63.49
WELCORP	EQ	24-Feb-2020	203.95	202.00	203.85	199.90	203.40	202.20	201.21	695259	1398.93	8917	401299	57.72
WELENT	EQ	24-Feb-2020	72.60	71.90	72.45	71.00	71.15	71.35	71.57	118509	84.82	1070	73875	62.34
WELINV	EQ	24-Feb-2020	206.20	196.35	203.70	195.90	195.90	195.90	198.50	1220	2.42	64	894	73.28
WELSPUNIND	EQ	24-Feb-2020	45.30	44.90	45.80	43.70	44.50	44.35	44.86	1085897	487.14	2809	766133	70.55
WENDT	EQ	24-Feb-2020	2750.00	2734.95	2747.00	2702.05	2708.00	2715.10	2732.00	100	2.73	35	86	86.00
WESTLIFE	EQ	24-Feb-2020	477.10	474.80	491.00	465.20	483.00	484.25	480.42	267640	1285.80	7020	159766	59.69
WHEELS	EQ	24-Feb-2020	566.50	565.00	569.85	528.25	544.95	546.15	548.93	22552	123.79	1822	13385	59.35
WHIRLPOOL	EQ	24-Feb-2020	2276.45	2289.00	2289.00	2230.00	2247.00	2248.25	2253.47	64126	1445.06	9894	45167	70.43
WILLAMAGOR	EQ	24-Feb-2020	16.40	17.20	17.20	15.80	15.85	16.05	16.46	7999	1.32	64	5850	73.13
WINDMACHIN	EQ	24-Feb-2020	18.75	19.65	19.65	17.85	18.20	18.00	18.19	132362	24.07	99	119276	90.11
WINSOME	BZ	24-Feb-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	2219	0.00	3	-	-
WIPL	BE	24-Feb-2020	51.05	51.05	51.05	51.05	51.05	51.05	51.05	5	0.00	1	-	-
WIPRO	EQ	24-Feb-2020	245.70	245.00	247.80	242.40	244.05	244.20	245.45	3521975	8644.72	38370	1805480	51.26
WOCKPHARMA	EQ	24-Feb-2020	357.65	356.40	356.40	337.20	339.90	339.25	345.08	896904	3095.04	17470	196502	21.91
WONDERLA	EQ	24-Feb-2020	234.15	235.80	237.80	232.00	232.50	232.90	235.34	19627	46.19	950	12253	62.43
WORTH	SM	24-Feb-2020	45.80	45.50	45.50	45.50	45.50	45.50	45.50	1500	0.68	1	1500	100.00
WSTCSTPAPR	EQ	24-Feb-2020	219.20	218.75	218.75	210.95	211.00	211.45	212.32	129868	275.74	1773	103367	79.59
XCHANGING	EQ	24-Feb-2020	52.20	52.75	52.90	51.25	51.25	51.40	51.81	15706	8.14	304	11905	75.80
XELPMOC	EQ	24-Feb-2020	58.70	58.20	59.40	55.00	57.80	57.65	56.70	7662	4.34	2385	5487	71.61
XLENERGY	BZ	24-Feb-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.33	16864	0.06	15	-	-
XPROINDIA	EQ	24-Feb-2020	23.50	22.80	23.50	22.30	22.55	22.90	22.58	1868	0.42	26	1826	97.75
YESBANK	EQ	24-Feb-2020	35.45	35.50	35.90	34.15	35.20	34.95	35.12	105851722	37170.54	180344	15366992	14.52
ZEEL	EQ	24-Feb-2020	256.80	257.00	257.30	248.15	250.20	249.10	252.28	7445554	18783.54	51265	2378161	31.94
ZEEL	P2	24-Feb-2020	5.60	5.60	5.60	5.55	5.60	5.60	5.60	1179727	66.06	21	1179727	100.00
ZEELEARN	EQ	24-Feb-2020	17.85	17.95	18.20	16.40	16.65	16.55	16.96	216629	36.74	1087	140815	65.00
ZEEMEDIA	BE	24-Feb-2020	5.35	5.35	5.45	5.10	5.35	5.25	5.29	163682	8.66	278	-	-
ZENITHEXPO	BE	24-Feb-2020	42.00	43.45	43.45	39.90	43.40	43.40	40.41	46	0.02	4	-	-
ZENSARTECH	EQ	24-Feb-2020	148.55	149.20	150.75	146.10	147.95	146.95	147.77	51541	76.16	1111	40534	78.64
ZENTEC	EQ	24-Feb-2020	58.00	57.05	57.05	54.00	54.80	54.55	55.50	30309	16.82	582	25221	83.21
ZICOM	BE	24-Feb-2020	1.40	1.40	1.45	1.40	1.40	1.40	1.41	9945	0.14	14	-	-
ZODIACLOTH	EQ	24-Feb-2020	180.65	177.25	180.00	164.70	166.00	167.50	168.37	12810	21.57	389	8467	66.10
ZODJRDMKJ	EQ	24-Feb-2020	28.45	27.50	27.50	26.20	26.20	26.50	26.72	5255	1.40	190	4217	80.25
ZOTA	EQ	24-Feb-2020	180.95	180.25	182.00	179.50	182.00	180.90	180.64	24158	43.64	91	3993	16.53
ZUARI	EQ	24-Feb-2020	85.05	85.00	89.40	83.55	84.25	84.40	85.94	43377	37.28	1054	19722	45.47
ZUARIGLOB	EQ	24-Feb-2020	46.65	46.10	47.45	44.50	45.00	44.90	45.88	17140	7.86	295	8814	51.42
ZYDUSWELL	EQ	24-Feb-2020	1486.80	1503.00	1515.75	1445.45	1456.00	1459.05	1467.40	3310	48.57	831	2292	69.24