nse-sec-bhavdata-full-2020-02-27.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	27-Feb-2020	33.50	33.30	34.45	32.50	33.00	32.80	32.94	23551	7.76	229	17024	72.29
21STCENMGM	EQ	27-Feb-2020	12.35	12.15	12.55	12.15	12.55	12.55	12.15	54129	6.58	25	53927	99.63
3IINFOTECH	EQ	27-Feb-2020	2.05	2.10	2.10	1.95	2.00	2.00	2.01	1798387	36.22	769	1185223	65.90
3MINDIA	EQ	27-Feb-2020	20771.60	20950.00	20950.00	20350.00	20540.00	20565.15	20587.77	2476	509.75	1081	1479	59.73
3PLAND	EQ	27-Feb-2020	4.65	4.60	4.85	4.45	4.45	4.50	4.62	7880	0.36	38	6220	78.93
5PAISA	EQ	27-Feb-2020	165.75	175.65	175.65	158.05	169.05	167.35	162.50	9847	16.00	442	4951	50.28
63MOONS	EQ	27-Feb-2020	94.25	94.20	95.25	93.25	93.55	93.80	93.93	65696	61.71	975	31445	47.86
772GS2049	GS	27-Feb-2020	105.00	105.00	105.00	105.00	105.00	105.00	105.00	100	0.11	1	100	100.00
A2ZINFRA	EQ	27-Feb-2020	4.60	4.60	4.75	4.40	4.50	4.55	4.62	326478	15.08	438	229577	70.32
AAKASH	SM	27-Feb-2020	67.70	67.70	67.70	67.70	67.70	67.70	67.70	2000	1.35	1	2000	100.00
AARON	SM	27-Feb-2020	49.10	48.90	48.90	48.90	48.90	48.90	48.90	3300	1.61	1	3300	100.00
AARTIDRUGS	EQ	27-Feb-2020	747.00	758.00	811.95	750.00	756.00	764.55	783.80	609450	4776.85	27270	124333	20.40
AARTIIND	EQ	27-Feb-2020	999.70	1006.25	1034.00	984.00	985.00	990.15	1003.20	332913	3339.77	18917	159392	47.88
AARVEEDEN	EQ	27-Feb-2020	12.65	12.40	12.95	12.30	12.85	12.90	12.51	2620	0.33	61	1672	63.82
AAVAS	EQ	27-Feb-2020	1903.75	1900.00	1918.75	1873.00	1906.00	1902.90	1894.12	71820	1360.36	2505	60295	83.95
ABAN	EQ	27-Feb-2020	22.20	21.80	22.50	21.30	21.60	21.60	21.60	41041	8.87	531	29326	71.46
ABB	EQ	27-Feb-2020	1201.40	1198.00	1203.00	1189.00	1198.00	1198.60	1197.17	40112	480.21	2688	29530	73.62
ABBOTINDIA	EQ	27-Feb-2020	16237.10	16336.00	16450.00	16011.25	16200.00	16185.10	16236.42	11115	1804.68	3713	4868	43.80
ABCAPITAL	EQ	27-Feb-2020	83.20	82.90	83.60	80.50	81.05	81.30	81.53	1434070	1169.21	13181	747223	52.11
ABFRL	EQ	27-Feb-2020	262.40	263.00	266.85	254.75	260.00	261.80	261.55	648920	1697.26	17590	311786	48.05
ABSLBANETF	EQ	27-Feb-2020	302.85	300.70	300.70	300.09	300.09	300.09	300.40	2	0.01	2	0	0.00
ABSLNN50ET	EQ	27-Feb-2020	277.37	276.73	277.54	273.56	277.54	277.54	276.41	45	0.12	7	42	93.33
ABSLRIF6RG	MF	27-Feb-2020	7.10	7.09	7.10	7.09	7.10	7.09	7.10	5000	0.35	3	5000	100.00
ACC	EQ	27-Feb-2020	1399.50	1399.50	1407.95	1373.00	1392.10	1383.35	1385.36	751373	10409.26	19626	235339	31.32
ACCELYA	EQ	27-Feb-2020	1079.45	1079.40	1090.00	1052.65	1075.00	1078.45	1075.78	11570	124.47	919	7466	64.53
ACCURACY	SM	27-Feb-2020	21.45	22.45	22.45	20.60	22.40	22.40	22.27	120000	26.72	23	116800	97.33
ACE	EQ	27-Feb-2020	71.05	71.90	71.95	70.10	70.20	70.35	70.71	78690	55.64	789	46998	59.73
ADANIENT	EQ	27-Feb-2020	242.80	241.45	241.45	232.05	232.50	234.15	236.73	3568055	8446.82	20571	375879	10.53
ADANIGAS	EQ	27-Feb-2020	149.00	150.00	152.00	143.60	147.75	147.25	148.26	2324713	3446.60	22122	736814	31.69
ADANIGREEN	EQ	27-Feb-2020	171.55	165.30	167.95	163.00	163.00	163.00	163.75	727993	1192.11	6066	422823	58.08
ADANIPORTS	EQ	27-Feb-2020	358.40	358.70	360.75	351.50	354.00	353.70	353.93	1977795	6999.98	37054	749911	37.92
ADANIPOWER	EQ	27-Feb-2020	54.45	54.50	54.70	52.40	52.95	52.80	53.06	6132453	3253.59	10466	1141854	18.62
ADANITRANS	EQ	27-Feb-2020	263.95	261.30	262.90	250.40	254.00	253.45	254.95	241966	616.90	6177	134220	55.47
ADFFOODS	EQ	27-Feb-2020	290.00	288.20	292.10	282.00	282.00	284.05	286.85	13635	39.11	497	8601	63.08
ADHUNIKIND	EQ	27-Feb-2020	35.80	34.90	36.40	34.20	36.40	35.65	34.91	5144	1.80	165	3264	63.45
ADLABS	BE	27-Feb-2020	3.80	3.80	3.85	3.65	3.80	3.80	3.76	44889	1.69	114	-	-
ADORWELD	EQ	27-Feb-2020	312.35	309.00	309.00	295.30	302.05	301.95	300.76	9375	28.20	484	6446	68.76
ADROITINFO	BE	27-Feb-2020	6.00	6.00	6.30	6.00	6.30	6.30	6.30	2518	0.16	9	-	-
ADSL	BE	27-Feb-2020	19.55	19.70	19.80	18.60	19.00	19.05	19.06	38256	7.29	101	-	-
ADVANIHOTR	EQ	27-Feb-2020	53.75	53.05	54.80	52.10	53.85	53.25	53.34	1904	1.02	57	1364	71.64
ADVENZYMES	EQ	27-Feb-2020	160.65	160.95	163.00	156.20	158.80	158.30	158.41	29629	46.93	1062	16529	55.79
AEGISCHEM	EQ	27-Feb-2020	239.85	241.00	241.85	231.50	231.75	233.65	234.95	277913	652.96	6521	196194	70.60
AFFLE	EQ	27-Feb-2020	2128.80	2143.00	2147.15	2023.40	2110.00	2084.05	2078.42	150035	3118.35	12461	43172	28.77
AGARIND	EQ	27-Feb-2020	77.10	78.00	78.00	73.05	75.10	75.40	75.74	7040	5.33	130	6014	85.43
AGCNET	EQ	27-Feb-2020	420.15	424.95	441.15	421.00	441.15	441.15	435.73	80903	352.51	1214	56065	69.30
AGRITECH	EQ	27-Feb-2020	39.65	40.00	41.40	38.65	40.60	40.30	40.25	8994	3.62	161	4718	52.46
AGROPHOS	EQ	27-Feb-2020	14.15	14.85	14.85	14.20	14.70	14.75	14.56	136476	19.88	677	94990	69.60
AHLADA	SM	27-Feb-2020	64.00	58.25	63.20	58.00	58.00	58.00	59.65	6000	3.58	6	4000	66.67
AHLEAST	EQ	27-Feb-2020	189.90	191.00	197.15	186.15	192.00	191.40	195.04	2293	4.47	176	2111	92.06
AHLUCONT	EQ	27-Feb-2020	338.75	348.90	370.00	328.60	365.00	365.70	354.14	32020	113.40	949	26123	81.58
AHLWEST	EQ	27-Feb-2020	344.60	350.00	357.95	336.15	336.15	339.45	343.34	936	3.21	40	783	83.65
AIAENG	EQ	27-Feb-2020	1744.65	1745.50	1959.90	1728.90	1826.95	1837.20	1863.41	152677	2845.00	19751	40967	26.83
AIONJSW	EQ	27-Feb-2020	13.65	13.60	14.15	13.20	13.85	13.95	13.69	55456	7.59	288	23725	42.78
AIRAN	EQ	27-Feb-2020	12.50	12.00	12.50	11.75	12.50	12.00	11.99	3259	0.39	29	3047	93.49
AJANTPHARM	EQ	27-Feb-2020	1414.00	1427.70	1446.80	1372.00	1400.90	1399.75	1415.24	289942	4103.37	15982	27420	9.46
AJMERA	EQ	27-Feb-2020	104.60	106.35	106.65	102.00	102.05	102.40	102.84	29715	30.56	618	19241	64.75
AJOONI	SM	27-Feb-2020	10.45	10.95	10.95	10.95	10.95	10.95	10.95	4000	0.44	1	4000	100.00
AKG	SM	27-Feb-2020	32.00	33.00	33.00	33.00	33.00	33.00	33.00	4000	1.32	1	4000	100.00
AKSHARCHEM	EQ	27-Feb-2020	298.80	307.00	314.30	293.00	302.00	302.00	301.55	9773	29.47	429	5822	59.57
AKSHOPTFBR	EQ	27-Feb-2020	6.05	5.80	6.00	5.75	5.85	5.85	5.83	124163	7.23	268	84143	67.77
AKZOINDIA	EQ	27-Feb-2020	2304.15	2303.00	2399.95	2246.00	2300.00	2309.45	2332.81	24283	566.48	4760	14030	57.78
ALANKIT	EQ	27-Feb-2020	15.95	16.50	16.50	15.25	15.95	16.05	15.99	226297	36.19	552	109192	48.25
ALBERTDAVD	EQ	27-Feb-2020	417.50	426.10	432.00	412.00	431.00	427.80	421.49	4978	20.98	462	3264	65.57
ALBK	EQ	27-Feb-2020	13.55	13.50	13.50	12.85	13.00	13.00	13.05	896216	116.97	2612	502629	56.08
ALCHEM	BE	27-Feb-2020	0.90	0.95	0.95	0.85	0.85	0.85	0.87	2668	0.02	15	-	-
ALEMBICLTD	EQ	27-Feb-2020	48.85	49.50	49.50	48.00	49.00	49.10	48.75	71602	34.90	1185	48049	67.11
ALICON	EQ	27-Feb-2020	338.15	337.95	337.95	284.30	315.00	313.10	303.63	28421	86.29	1486	13002	45.75
ALKALI	EQ	27-Feb-2020	46.55	47.00	47.00	45.10	45.30	45.55	45.47	2272	1.03	64	1738	76.50
ALKEM	EQ	27-Feb-2020	2632.80	2649.95	2700.00	2600.00	2640.00	2641.60	2655.30	96629	2565.79	11265	43200	44.71
ALKYLAMINE	EQ	27-Feb-2020	1747.30	1755.00	1810.05	1550.00	1599.00	1608.15	1667.60	116848	1948.55	15107	45083	38.58
ALLCARGO	EQ	27-Feb-2020	109.25	108.15	112.90	107.85	110.90	111.60	109.71	197972	217.20	2356	130445	65.89
ALLSEC	EQ	27-Feb-2020	268.25	278.00	285.00	260.30	263.00	261.35	267.65	3150	8.43	130	2042	64.83
ALMONDZ	EQ	27-Feb-2020	17.45	17.10	17.10	16.65	16.65	16.65	16.84	2318	0.39	9	2318	100.00
ALOKINDS	BE	27-Feb-2020	13.80	13.15	13.15	13.15	13.15	13.15	13.15	145289	19.11	239	-	-
ALPA	EQ	27-Feb-2020	18.50	18.50	18.50	17.50	17.50	17.65	17.89	13307	2.38	126	9913	74.49
ALPHAGEO	EQ	27-Feb-2020	197.85	203.00	237.40	192.10	204.00	203.90	222.28	610740	1357.54	20002	77274	12.65
ALPSINDUS	BE	27-Feb-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	6181	0.05	9	-	-
AMARAJABAT	EQ	27-Feb-2020	695.30	680.10	688.70	662.20	679.45	680.95	678.07	1600403	10851.90	32698	465040	29.06
AMBER	EQ	27-Feb-2020	1482.85	1472.25	1480.00	1376.65	1406.00	1409.75	1423.59	99267	1413.16	10460	43812	44.14
AMBIKCO	EQ	27-Feb-2020	807.25	801.40	811.20	791.00	805.00	804.35	797.65	3985	31.79	361	3180	79.80
AMBUJACEM	EQ	27-Feb-2020	213.60	213.60	215.15	210.50	211.35	211.60	212.72	3753324	7984.16	44286	1489653	39.69
AMDIND	EQ	27-Feb-2020	15.55	15.50	16.20	15.30	16.15	15.85	15.50	1114	0.17	25	735	65.98
AMJLAND	EQ	27-Feb-2020	19.15	19.80	19.80	19.00	19.50	19.50	19.35	24510	4.74	30	23882	97.44
AMJUMBO	SM	27-Feb-2020	10.30	9.80	9.80	9.80	9.80	9.80	9.80	8000	0.78	1	8000	100.00
AMRUTANJAN	EQ	27-Feb-2020	492.35	496.30	499.65	475.00	479.25	478.25	480.65	45532	218.85	5605	21268	46.71
ANANTRAJ	EQ	27-Feb-2020	30.05	30.30	30.40	28.55	29.25	29.35	29.77	160513	47.79	517	125715	78.32
ANDHRABANK	EQ	27-Feb-2020	14.75	14.80	14.80	14.45	14.45	14.50	14.55	364735	53.09	1612	217018	59.50
ANDHRACEMT	EQ	27-Feb-2020	2.00	2.05	2.05	1.90	1.90	2.00	1.95	46198	0.90	95	28888	62.53
ANDHRSUGAR	EQ	27-Feb-2020	266.95	265.05	269.00	263.25	264.50	264.60	264.89	21220	56.21	520	12614	59.44
ANDPAPER	EQ	27-Feb-2020	260.80	253.40	271.00	253.10	271.00	259.60	257.73	1406	3.62	76	799	56.83
ANIKINDS	BE	27-Feb-2020	8.30	8.20	8.20	8.20	8.20	8.20	8.20	251	0.02	4	-	-
ANKITMETAL	BE	27-Feb-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.49	17134	0.08	15	-	-
ANSALAPI	EQ	27-Feb-2020	6.40	6.10	6.40	6.10	6.10	6.15	6.13	112363	6.88	492	89379	79.54
ANSALHSG	BE	27-Feb-2020	4.95	4.95	5.05	4.75	4.75	4.75	4.78	18355	0.88	63	-	-
ANTGRAPHIC	BE	27-Feb-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.62	48575	0.30	12	-	-
ANUP	EQ	27-Feb-2020	542.75	545.00	555.00	533.00	540.50	541.25	541.72	16012	86.74	694	12025	75.10
APARINDS	EQ	27-Feb-2020	367.90	379.00	379.00	365.00	366.05	369.00	369.64	30284	111.94	1299	23042	76.09
APCL	EQ	27-Feb-2020	145.25	145.00	148.00	143.15	148.00	145.50	144.86	2013	2.92	49	1782	88.52
APCOTEXIND	EQ	27-Feb-2020	119.40	121.90	121.90	112.50	115.25	114.15	115.21	80865	93.16	1160	65713	81.26
APEX	EQ	27-Feb-2020	312.35	310.00	310.00	290.10	291.00	294.05	297.20	248553	738.71	7208	80443	32.36
APLAPOLLO	EQ	27-Feb-2020	1995.60	1995.60	1999.00	1925.00	1956.10	1980.15	1952.44	53020	1035.18	5101	38974	73.51
APLLTD	EQ	27-Feb-2020	647.55	649.85	661.00	644.85	651.10	652.50	652.42	114273	745.54	5283	76668	67.09
APOLLO	EQ	27-Feb-2020	77.20	75.60	79.40	75.30	79.00	77.10	77.02	128627	99.07	520	115917	90.12
APOLLOHOSP	EQ	27-Feb-2020	1767.20	1765.00	1803.00	1755.10	1801.00	1795.40	1787.46	919960	16443.94	37874	289361	31.45
APOLLOPIPE	EQ	27-Feb-2020	438.15	433.95	441.95	425.00	436.00	433.60	431.11	10895	46.97	427	8404	77.14
APOLLOTYRE	EQ	27-Feb-2020	148.70	149.55	151.70	145.50	150.15	150.30	148.95	5186981	7725.94	29297	1130908	21.80
APOLSINHOT	EQ	27-Feb-2020	577.95	601.95	601.95	564.00	564.10	573.10	567.01	1646	9.33	77	1580	95.99
APTECHT	EQ	27-Feb-2020	131.35	130.95	132.00	127.10	127.20	128.15	129.44	111841	144.76	2235	35732	31.95
ARCHIDPLY	BE	27-Feb-2020	19.85	20.00	20.00	19.45	19.50	19.50	19.55	4933	0.96	19	-	-
ARCHIES	EQ	27-Feb-2020	13.30	13.30	13.35	12.80	13.15	13.25	13.14	45814	6.02	728	43982	96.00
ARCOTECH	BE	27-Feb-2020	1.35	1.30	1.40	1.30	1.30	1.30	1.32	10939	0.14	21	-	-
ARENTERP	EQ	27-Feb-2020	15.55	16.30	16.30	16.30	16.30	16.30	16.30	2271	0.37	13	2011	88.55
ARIES	EQ	27-Feb-2020	56.60	56.35	57.80	55.05	57.00	57.00	56.14	24244	13.61	381	18457	76.13
ARIHANT	EQ	27-Feb-2020	18.00	19.45	19.50	17.60	19.45	19.35	19.15	2304	0.44	30	1383	60.03
ARIHANTSUP	EQ	27-Feb-2020	25.90	26.90	26.90	24.65	24.65	24.65	24.86	1319	0.33	51	1282	97.19
ARMANFIN	EQ	27-Feb-2020	1092.40	1121.10	1121.10	961.20	1007.00	1002.75	1026.75	46104	473.37	4614	20149	43.70
AROGRANITE	EQ	27-Feb-2020	31.40	30.60	32.10	30.20	30.20	30.35	30.92	6333	1.96	111	5410	85.43
ARROWGREEN	BE	27-Feb-2020	39.45	39.40	39.40	37.50	37.50	37.65	37.82	6379	2.41	106	-	-
ARSHIYA	EQ	27-Feb-2020	14.40	14.20	15.20	13.90	14.55	14.25	14.39	45276	6.51	270	26850	59.30
ARSSINFRA	EQ	27-Feb-2020	15.10	14.55	15.30	13.60	14.20	14.30	14.33	14611	2.09	100	11017	75.40
ARTEMISMED	EQ	27-Feb-2020	199.20	196.65	210.90	196.65	198.15	198.15	199.74	270	0.54	20	208	77.04
ARVIND	EQ	27-Feb-2020	38.55	38.75	39.00	38.25	38.60	38.60	38.55	544868	210.06	5806	275439	50.55
ARVINDFASN	EQ	27-Feb-2020	358.70	351.00	357.60	340.10	352.25	350.10	346.27	15908	55.09	1059	9753	61.31
ARVSMART	EQ	27-Feb-2020	83.65	83.20	85.95	81.25	85.95	83.80	82.90	16896	14.01	618	11932	70.62
ASAHIINDIA	EQ	27-Feb-2020	256.20	260.05	260.05	250.85	258.00	256.25	254.50	27379	69.68	752	14560	53.18
ASAHISONG	EQ	27-Feb-2020	133.90	134.00	139.80	131.25	138.00	136.65	135.11	8649	11.69	344	6117	70.72
ASAL	EQ	27-Feb-2020	21.50	21.50	21.50	20.70	21.40	21.05	20.99	1693	0.36	60	1517	89.60
ASALCBR	EQ	27-Feb-2020	235.80	235.00	236.90	191.00	234.90	232.60	225.62	42244	95.31	1789	22568	53.42
ASHAPURMIN	EQ	27-Feb-2020	34.70	35.80	35.80	34.00	34.00	34.05	34.32	22642	7.77	136	19335	85.39
ASHIANA	EQ	27-Feb-2020	102.05	101.90	103.30	100.00	102.00	102.30	102.03	55717	56.85	647	37350	67.04
ASHIMASYN	EQ	27-Feb-2020	6.15	6.20	6.20	5.90	6.15	6.15	5.98	27108	1.62	86	25655	94.64
ASHOKA	EQ	27-Feb-2020	92.90	93.00	94.90	91.35	92.90	93.15	93.04	288148	268.08	5975	142222	49.36
ASHOKLEY	EQ	27-Feb-2020	77.95	77.90	78.15	74.75	76.05	76.00	75.76	32696106	24770.88	80882	10288370	31.47
ASIANHOTNR	EQ	27-Feb-2020	76.40	75.00	76.30	74.00	74.10	74.30	74.98	1238	0.93	23	1127	91.03
ASIANPAINT	EQ	27-Feb-2020	1826.65	1829.85	1852.00	1810.45	1843.10	1843.80	1830.02	1643273	30072.18	87976	787083	47.90
ASIANTILES	EQ	27-Feb-2020	259.75	257.80	262.10	251.20	255.10	259.95	257.15	91379	234.98	4465	20652	22.60
ASPINWALL	EQ	27-Feb-2020	134.50	133.00	134.50	132.05	132.05	133.10	133.11	209	0.28	16	198	94.74
ASTEC	EQ	27-Feb-2020	475.70	471.15	475.00	471.10	471.20	471.30	473.34	5495	26.01	188	4676	85.10
ASTERDM	EQ	27-Feb-2020	167.55	168.30	171.75	165.85	168.00	168.85	167.97	110556	185.70	4173	64585	58.42
ASTRAL	EQ	27-Feb-2020	1175.30	1176.00	1180.90	1163.10	1168.15	1168.30	1168.77	71371	834.16	3577	61034	85.52
ASTRAMICRO	EQ	27-Feb-2020	92.65	93.00	94.00	91.10	92.20	91.70	92.17	167816	154.67	2301	82041	48.89
ASTRAZEN	EQ	27-Feb-2020	2662.15	2670.00	2690.00	2644.00	2670.00	2666.40	2671.01	14715	393.04	1751	7918	53.81
ASTRON	EQ	27-Feb-2020	38.00	38.00	38.00	37.05	37.55	37.50	37.47	37177	13.93	275	28462	76.56
ATFL	EQ	27-Feb-2020	672.10	663.30	674.85	652.00	670.00	667.00	660.68	6595	43.57	457	4255	64.52
ATLANTA	EQ	27-Feb-2020	5.40	5.45	5.50	5.15	5.30	5.20	5.25	13981	0.73	126	10221	73.11
ATLASCYCLE	BE	27-Feb-2020	46.55	44.35	45.90	44.25	45.50	45.50	44.48	705	0.31	19	-	-
ATUL	EQ	27-Feb-2020	4890.45	4899.75	4999.00	4895.05	4999.00	4970.05	4960.41	24588	1219.67	3255	14243	57.93
ATULAUTO	EQ	27-Feb-2020	235.95	238.40	240.00	230.45	235.95	233.15	233.11	22560	52.59	1189	14702	65.17
AUBANK	EQ	27-Feb-2020	1178.95	1180.00	1194.10	1168.95	1185.00	1179.65	1181.73	534534	6316.77	33427	393653	73.64
AURIONPRO	EQ	27-Feb-2020	43.70	43.90	43.90	40.40	40.40	40.65	41.53	22293	9.26	596	13949	62.57
AUROPHARMA	EQ	27-Feb-2020	510.00	512.25	521.80	508.45	518.50	519.50	515.53	5672269	29242.51	70216	1056974	18.63
AUSOMENT	BE	27-Feb-2020	37.15	36.00	36.00	35.50	35.65	35.65	35.76	4659	1.67	13	-	-
AUTOAXLES	EQ	27-Feb-2020	731.90	725.00	736.45	700.00	720.00	717.00	712.79	4754	33.89	475	3019	63.50
AUTOIND	BE	27-Feb-2020	21.05	20.90	21.30	20.15	20.20	20.20	20.69	2884	0.60	30	-	-
AUTOLITIND	EQ	27-Feb-2020	18.55	18.90	19.05	18.20	19.00	18.95	18.71	2514	0.47	53	2318	92.20
AVADHSUGAR	EQ	27-Feb-2020	247.25	246.80	246.80	234.05	237.35	237.75	238.52	81355	194.05	2425	30350	37.31
AVANTIFEED	EQ	27-Feb-2020	514.50	510.00	510.55	480.00	482.00	482.05	488.96	920221	4499.55	27539	305981	33.25
AVG	SM	27-Feb-2020	52.85	57.85	57.85	57.85	57.85	57.85	57.85	1200	0.69	1	1200	100.00
AVTNPL	EQ	27-Feb-2020	38.65	39.80	39.80	37.50	37.85	38.05	38.24	128133	49.00	874	78788	61.49
AXISBANK	EQ	27-Feb-2020	729.40	728.70	739.45	716.55	737.30	735.85	728.51	8867328	64599.09	157080	3686993	41.58
AXISCADES	BE	27-Feb-2020	56.35	56.05	57.00	54.10	55.00	55.00	55.11	10973	6.05	107	-	-
AXISGOLD	EQ	27-Feb-2020	3736.10	3778.90	3778.95	3717.20	3723.10	3724.45	3735.55	1447	54.05	151	1143	78.99
AXISNIFTY	EQ	27-Feb-2020	1209.17	1200.10	1203.36	1187.77	1201.70	1201.70	1198.33	325	3.89	28	313	96.31
AYMSYNTEX	EQ	27-Feb-2020	32.00	31.90	31.90	29.05	29.40	29.85	30.31	20790	6.30	315	16819	80.90
BAGFILMS	BE	27-Feb-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.60	48000	0.77	51	-	-
BAJAJ-AUTO	EQ	27-Feb-2020	2946.60	2944.80	2969.95	2913.50	2935.15	2936.60	2945.41	416726	12274.31	32846	177075	42.49
BAJAJCON	EQ	27-Feb-2020	187.30	187.00	194.00	183.80	193.80	192.70	191.25	197770	378.24	4221	82955	41.95
BAJAJELEC	EQ	27-Feb-2020	436.35	436.35	455.00	426.00	429.70	436.75	441.31	330790	1459.80	8401	51638	15.61
BAJAJFINSV	EQ	27-Feb-2020	9387.00	9385.00	9494.70	9266.80	9450.00	9408.00	9351.31	207583	19411.73	38429	51164	24.65
BAJAJHIND	EQ	27-Feb-2020	5.70	5.60	5.70	5.35	5.50	5.45	5.48	1422780	77.92	1504	950567	66.81
BAJAJHLDNG	EQ	27-Feb-2020	3483.00	3485.00	3523.65	3415.30	3462.95	3456.25	3450.97	27827	960.30	5167	19786	71.10
BAJFINANCE	EQ	27-Feb-2020	4810.00	4815.00	4815.00	4712.10	4763.50	4759.80	4758.84	1174870	55910.22	82651	403142	34.31
BALAJITELE	EQ	27-Feb-2020	50.75	50.05	55.00	49.60	53.00	51.65	51.18	49338	25.25	695	21063	42.69
BALAMINES	EQ	27-Feb-2020	455.20	458.85	477.00	444.05	450.00	451.85	457.74	139772	639.79	5162	47647	34.09
BALAXI	EQ	27-Feb-2020	112.55	112.00	113.00	105.05	113.00	111.70	109.00	468	0.51	108	171	36.54
BALKRISHNA	EQ	27-Feb-2020	16.20	15.80	16.10	15.40	16.00	16.00	15.72	670	0.11	11	670	100.00
BALKRISIND	EQ	27-Feb-2020	1186.30	1186.00	1190.50	1155.00	1172.00	1173.40	1174.69	1239718	14562.82	40206	346602	27.96
BALLARPUR	BE	27-Feb-2020	0.45	0.45	0.50	0.45	0.45	0.50	0.45	627313	2.85	78	-	-
BALMLAWRIE	EQ	27-Feb-2020	106.00	106.00	106.80	102.50	104.10	103.95	104.15	94488	98.41	1852	60392	63.91
BALPHARMA	EQ	27-Feb-2020	37.70	35.65	44.00	35.65	40.90	40.55	41.03	60894	24.98	1381	23289	38.25
BALRAMCHIN	EQ	27-Feb-2020	151.60	150.40	150.90	145.85	146.50	146.60	147.14	770318	1133.48	9829	433386	56.26
BANARBEADS	EQ	27-Feb-2020	33.25	33.10	35.85	32.70	32.70	33.15	33.49	563	0.19	21	453	80.46
BANARISUG	EQ	27-Feb-2020	1369.20	1378.05	1388.90	1326.00	1360.00	1357.90	1354.26	124	1.68	51	58	46.77
BANCOINDIA	EQ	27-Feb-2020	91.85	91.85	92.60	88.00	89.00	89.60	90.06	35306	31.80	901	24547	69.53
BANDHANBNK	EQ	27-Feb-2020	394.10	395.00	406.00	387.30	398.70	398.80	395.81	12889686	51018.60	126145	8888649	68.96
BANG	EQ	27-Feb-2020	18.40	18.45	18.85	17.50	18.35	18.35	18.11	3080	0.56	66	1607	52.18
BANKBARODA	EQ	27-Feb-2020	80.20	80.00	80.35	77.20	78.00	78.30	78.41	23401192	18349.64	48616	3860950	16.50
BANKBEES	EQ	27-Feb-2020	309.92	311.98	311.98	304.80	307.50	307.42	305.17	905082	2762.05	5085	833854	92.13
BANKINDIA	EQ	27-Feb-2020	56.90	56.85	56.85	54.50	54.50	55.30	55.66	1287501	716.68	6815	469143	36.44
BANSWRAS	BE	27-Feb-2020	130.35	131.00	133.50	122.50	128.50	128.30	124.63	13518	16.85	98	-	-
BARTRONICS	BE	27-Feb-2020	1.00	0.95	1.05	0.95	1.05	1.05	0.98	1722	0.02	8	-	-
BASF	EQ	27-Feb-2020	940.95	940.90	1112.00	925.00	1074.00	1065.50	1050.00	1964921	20631.76	95018	271519	13.82
BASML	EQ	27-Feb-2020	110.20	119.00	119.00	110.05	111.00	111.70	113.10	496	0.56	69	288	58.06
BATAINDIA	EQ	27-Feb-2020	1676.85	1677.00	1691.55	1640.05	1668.00	1673.00	1667.51	736450	12280.40	27922	201245	27.33
BAYERCROP	EQ	27-Feb-2020	4457.70	4457.70	4473.65	4289.85	4319.50	4324.95	4399.03	76098	3347.57	2619	73066	96.02
BBL	EQ	27-Feb-2020	792.60	790.45	790.50	772.00	779.00	777.15	781.32	5536	43.25	506	3169	57.24
BBTC	EQ	27-Feb-2020	1099.45	1103.00	1109.70	1080.00	1094.00	1098.60	1096.84	37532	411.67	2584	14076	37.50
BCG	BE	27-Feb-2020	4.85	4.85	5.05	4.65	4.75	4.75	4.76	360422	17.15	247	-	-
BCONCEPTS	SM	27-Feb-2020	27.25	25.90	27.45	25.90	27.45	26.65	26.29	12000	3.15	4	6000	50.00
BCP	BE	27-Feb-2020	18.90	18.95	19.80	18.30	19.65	19.35	19.15	20448	3.92	16	-	-
BDL	EQ	27-Feb-2020	280.15	279.30	323.90	269.10	299.00	312.80	307.28	951689	2924.35	20907	174842	18.37
BEARDSELL	BE	27-Feb-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	200	0.01	1	-	-
BEDMUTHA	BE	27-Feb-2020	13.60	13.95	14.25	13.30	14.25	14.15	13.56	4779	0.65	18	-	-
BEL	EQ	27-Feb-2020	80.30	80.50	80.75	77.15	77.50	77.45	78.10	14289606	11159.50	40196	6577513	46.03
BEML	EQ	27-Feb-2020	820.35	822.00	829.00	779.00	790.00	789.00	793.80	339092	2691.73	11689	43131	12.72
BEPL	EQ	27-Feb-2020	43.70	44.00	44.35	42.60	42.80	42.85	43.34	235965	102.26	2200	138761	58.81
BERGEPAINT	EQ	27-Feb-2020	567.00	567.00	580.00	565.20	577.00	577.30	572.89	1361248	7798.50	22736	404691	29.73
BETA	SM	27-Feb-2020	61.60	61.50	64.00	61.45	64.00	64.00	62.39	5600	3.49	7	3200	57.14
BFINVEST	EQ	27-Feb-2020	319.75	322.00	322.00	313.60	319.00	318.20	318.48	55047	175.31	955	42445	77.11
BFUTILITIE	EQ	27-Feb-2020	307.45	308.00	310.30	298.00	301.00	301.05	302.10	95200	287.60	2899	32184	33.81
BGLOBAL	BE	27-Feb-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	2275	0.03	4	-	-
BGRENERGY	EQ	27-Feb-2020	38.20	38.50	38.50	36.65	37.35	37.60	37.32	193312	72.14	1428	98069	50.73
BHAGERIA	EQ	27-Feb-2020	142.05	143.00	144.00	138.35	140.30	140.85	140.76	36363	51.18	572	22734	62.52
BHAGYANGR	EQ	27-Feb-2020	19.35	19.00	19.60	18.95	19.05	19.05	19.01	15547	2.96	16	15296	98.39
BHAGYAPROP	EQ	27-Feb-2020	23.50	23.50	23.60	23.45	23.50	23.50	23.53	18050	4.25	20	16350	90.58
BHANDARI	EQ	27-Feb-2020	1.05	1.05	1.15	1.05	1.10	1.10	1.08	183002	1.98	160	130028	71.05
BHARATFORG	EQ	27-Feb-2020	458.30	454.70	463.90	450.05	459.10	461.60	457.49	1190250	5445.28	25094	326174	27.40
BHARATGEAR	BE	27-Feb-2020	43.55	43.00	43.00	41.40	41.40	41.65	41.49	6871	2.85	94	-	-
BHARATRAS	EQ	27-Feb-2020	7636.05	7690.00	7690.00	7315.15	7410.00	7473.60	7449.22	4264	317.63	1375	1843	43.22
BHARATWIRE	EQ	27-Feb-2020	26.30	26.20	26.30	25.20	25.60	25.95	25.60	33455	8.56	297	20590	61.55
BHARTIARTL	EQ	27-Feb-2020	535.95	534.70	535.85	527.00	531.15	531.65	530.79	11171400	59296.69	144882	4683542	41.92
BHEL	EQ	27-Feb-2020	33.25	33.25	33.35	32.05	32.60	32.60	32.61	18665991	6086.35	30058	4474851	23.97
BIGBLOC	BE	27-Feb-2020	35.00	36.55	36.55	36.55	36.55	36.55	36.55	1	0.00	1	-	-
BIL	EQ	27-Feb-2020	135.00	127.20	140.00	125.00	138.00	134.10	131.81	721	0.95	314	312	43.27
BILENERGY	EQ	27-Feb-2020	0.45	0.50	0.50	0.40	0.50	0.50	0.48	5157945	24.78	678	3305432	64.08
BINDALAGRO	EQ	27-Feb-2020	11.30	11.50	11.50	11.00	11.20	11.20	11.22	13230	1.48	95	8616	65.12
BIOCON	EQ	27-Feb-2020	298.75	296.00	302.00	292.45	297.80	298.90	296.80	6122061	18170.02	46476	2062207	33.68
BIOFILCHEM	BE	27-Feb-2020	8.65	8.30	8.90	8.25	8.25	8.35	8.46	8408	0.71	61	-	-
BIRLACABLE	EQ	27-Feb-2020	44.85	45.70	45.70	42.80	42.85	42.90	43.53	53226	23.17	717	28256	53.09
BIRLACORPN	EQ	27-Feb-2020	723.80	730.00	730.55	705.55	721.00	718.00	715.26	61724	441.49	3911	37038	60.01
BIRLAMONEY	EQ	27-Feb-2020	34.05	33.75	34.70	33.55	34.05	34.05	34.14	67908	23.19	974	32191	47.40
BIRLATYRE	EQ	27-Feb-2020	7.45	6.75	6.75	6.75	6.75	6.75	6.75	18546	1.25	82	18546	100.00
BLBLIMITED	EQ	27-Feb-2020	3.65	3.90	3.90	3.45	3.60	3.60	3.53	17134	0.61	42	11125	64.93
BLISSGVS	EQ	27-Feb-2020	128.15	128.40	131.00	120.50	127.00	124.25	124.84	227769	284.35	3251	82542	36.24
BLKASHYAP	EQ	27-Feb-2020	7.70	7.60	7.90	7.50	7.50	7.60	7.63	134360	10.25	125	126174	93.91
BLS	EQ	27-Feb-2020	70.00	70.00	70.00	66.15	66.25	66.75	67.37	12092	8.15	370	9368	77.47
BLUEBLENDS	BZ	27-Feb-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	200	0.00	1	-	-
BLUEDART	EQ	27-Feb-2020	2856.00	2853.00	2853.00	2761.00	2825.00	2825.70	2803.87	6242	175.02	1446	3161	50.64
BLUESTARCO	EQ	27-Feb-2020	846.00	849.00	850.95	830.00	842.00	843.80	842.46	49131	413.91	3746	23582	48.00
BODALCHEM	EQ	27-Feb-2020	77.25	77.20	77.95	72.65	72.75	73.80	74.83	256848	192.20	2749	135045	52.58
BOMDYEING	EQ	27-Feb-2020	75.80	75.60	76.25	73.10	74.40	74.75	74.52	1010779	753.20	7267	341433	33.78
BORORENEW	EQ	27-Feb-2020	201.00	200.05	201.90	194.95	198.00	197.55	196.77	68832	135.44	1396	34414	50.00
BOSCHLTD	EQ	27-Feb-2020	13290.65	13280.00	13289.00	12818.00	13066.70	13169.10	13058.46	23014	3005.27	6777	6253	27.17
BPCL	EQ	27-Feb-2020	448.80	446.85	449.65	438.50	445.10	444.05	444.37	6089162	27058.48	77816	2318971	38.08
BPL	EQ	27-Feb-2020	18.50	18.50	18.65	17.75	18.20	18.10	18.09	66776	12.08	386	34066	51.02
BRFL	EQ	27-Feb-2020	4.00	4.15	4.20	4.00	4.20	4.10	4.04	12994	0.52	40	10366	79.78
BRIGADE	EQ	27-Feb-2020	236.15	236.00	239.60	230.45	231.35	233.30	233.16	322817	752.68	7481	256903	79.58
BRITANNIA	EQ	27-Feb-2020	3041.35	3036.95	3100.00	2960.00	3099.95	3026.05	3004.91	652385	19603.58	56424	354655	54.36
BRITANNIA	N2	27-Feb-2020	31.98	31.76	32.10	31.76	31.97	31.97	31.97	13824	4.42	209	13624	98.55
BRNL	EQ	27-Feb-2020	55.40	55.15	56.50	55.00	56.00	56.00	55.45	2678	1.48	78	2028	75.73
BROOKS	EQ	27-Feb-2020	25.90	26.10	26.50	23.65	23.65	24.10	24.48	51244	12.54	461	42053	82.06
BSE	EQ	27-Feb-2020	497.05	499.50	501.80	466.35	466.45	469.30	479.44	330449	1584.30	24386	225969	68.38
BSHSL	SM	27-Feb-2020	109.50	109.00	109.00	100.00	100.00	100.00	104.50	2400	2.51	2	1200	50.00
BSL	EQ	27-Feb-2020	30.75	29.30	32.50	29.30	31.45	30.95	30.86	2674	0.83	85	1642	61.41
BSLGOLDETF	EQ	27-Feb-2020	3901.50	3900.00	3980.00	3891.00	3930.00	3927.15	3940.39	123	4.85	44	84	68.29
BSLNIFTY	EQ	27-Feb-2020	127.48	126.50	126.97	126.36	126.97	126.97	126.79	151	0.19	9	149	98.68
BSOFT	EQ	27-Feb-2020	97.95	97.95	101.80	97.95	100.30	100.25	99.50	1457165	1449.92	14093	417877	28.68
BURNPUR	EQ	27-Feb-2020	1.00	1.00	1.05	0.95	1.00	1.00	1.01	68015	0.69	67	40730	59.88
BUTTERFLY	EQ	27-Feb-2020	191.00	189.05	189.60	182.95	187.50	188.20	185.89	27338	50.82	1020	12779	46.74
BVCL	BE	27-Feb-2020	12.70	12.10	12.10	12.10	12.10	12.10	12.10	500	0.06	2	-	-
BYKE	EQ	27-Feb-2020	15.85	16.00	16.80	15.25	16.40	15.95	15.75	35823	5.64	282	18833	52.57
CADILAHC	EQ	27-Feb-2020	262.85	261.80	264.25	256.00	262.10	261.45	259.15	1083355	2807.55	18632	390052	36.00
CADSYS	SM	27-Feb-2020	29.50	29.00	29.00	29.00	29.00	29.00	29.00	2000	0.58	1	2000	100.00
CALSOFT	EQ	27-Feb-2020	13.05	13.45	13.50	12.15	13.50	12.90	12.89	70859	9.13	169	24954	35.22
CAMLINFINE	EQ	27-Feb-2020	74.75	74.95	80.30	74.95	78.30	78.05	78.00	2625662	2048.02	19258	633626	24.13
CANBK	EQ	27-Feb-2020	159.90	159.40	160.45	154.25	154.95	155.55	156.16	8498519	13271.68	37077	801558	9.43
CANDC	BZ	27-Feb-2020	1.75	1.70	1.80	1.70	1.80	1.70	1.74	635	0.01	6	-	-
CANFINHOME	EQ	27-Feb-2020	507.90	508.10	509.55	500.00	505.05	505.05	504.69	334846	1689.95	7172	232789	69.52
CANTABIL	EQ	27-Feb-2020	329.65	330.15	330.70	325.30	325.30	325.70	326.03	58662	191.25	1061	38899	66.31
CAPACITE	EQ	27-Feb-2020	169.85	167.85	175.30	167.65	175.00	173.85	170.92	26203	44.79	3988	18235	69.59
CAPLIPOINT	EQ	27-Feb-2020	320.10	323.10	326.00	317.50	320.45	320.75	320.87	58860	188.86	3497	32003	54.37
CAPTRUST	EQ	27-Feb-2020	103.30	100.10	100.10	98.15	99.00	99.00	98.75	2702	2.67	62	2292	84.83
CARBORUNIV	EQ	27-Feb-2020	335.10	334.95	346.00	322.00	338.00	337.90	331.86	35864	119.02	1606	17165	47.86
CAREERP	EQ	27-Feb-2020	153.25	153.45	158.70	142.60	152.50	152.90	152.19	185801	282.77	2973	103846	55.89
CARERATING	EQ	27-Feb-2020	494.65	492.20	505.00	489.00	497.40	497.65	498.15	152562	759.99	5741	43381	28.43
CASTEXTECH	BE	27-Feb-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.41	61733	0.25	33	-	-
CASTROLIND	EQ	27-Feb-2020	153.50	153.90	153.90	147.75	148.30	148.40	149.34	1215863	1815.74	19301	636212	52.33
CCHHL	EQ	27-Feb-2020	2.70	2.60	2.80	2.60	2.70	2.65	2.65	4343	0.11	34	4143	95.39
CCL	EQ	27-Feb-2020	236.50	238.90	240.70	230.25	237.30	236.75	234.50	149062	349.56	4591	71710	48.11
CDSL	EQ	27-Feb-2020	283.95	283.70	288.90	279.00	287.85	285.70	283.23	629304	1782.39	9709	242027	38.46
CEATLTD	EQ	27-Feb-2020	1008.30	1006.95	1025.95	1003.10	1012.00	1012.75	1013.62	60290	611.11	3128	18871	31.30
CEBBCO	EQ	27-Feb-2020	13.60	13.60	13.65	13.30	13.65	13.60	13.49	27568	3.72	198	25360	91.99
CELEBRITY	EQ	27-Feb-2020	5.15	5.60	5.60	4.75	5.35	5.10	5.25	42688	2.24	132	10873	25.47
CELESTIAL	BE	27-Feb-2020	2.10	2.10	2.10	2.00	2.10	2.05	2.09	532	0.01	7	-	-
CENTENKA	EQ	27-Feb-2020	165.00	167.90	167.90	161.20	162.45	161.75	162.78	29668	48.29	529	25844	87.11
CENTEXT	EQ	27-Feb-2020	2.50	2.55	2.55	2.45	2.45	2.45	2.48	14225	0.35	36	12267	86.24
CENTRALBK	EQ	27-Feb-2020	16.15	16.30	16.30	15.90	16.10	16.10	16.08	262242	42.16	905	157058	59.89
CENTRUM	EQ	27-Feb-2020	19.10	19.25	19.60	18.50	19.40	19.20	18.76	272843	51.18	483	244124	89.47
CENTUM	EQ	27-Feb-2020	351.00	345.55	369.95	335.15	350.00	350.00	346.39	4514	15.64	385	2670	59.15
CENTURYPLY	EQ	27-Feb-2020	156.45	156.00	163.00	153.50	160.95	160.25	158.19	156030	246.82	6385	80252	51.43
CENTURYTEX	EQ	27-Feb-2020	559.15	559.70	563.60	536.20	539.00	542.80	542.97	1375099	7466.42	20648	97363	7.08
CERA	EQ	27-Feb-2020	2443.60	2444.55	2468.00	2401.30	2418.00	2415.30	2439.32	4620	112.70	866	2983	64.57
CEREBRAINT	BE	27-Feb-2020	38.95	38.80	39.10	37.50	39.00	38.95	38.23	57404	21.94	161	-	-
CESC	EQ	27-Feb-2020	669.10	669.00	669.00	642.10	663.80	664.15	657.15	460889	3028.72	23538	149956	32.54
CESCVENT	EQ	27-Feb-2020	292.95	295.00	295.00	280.00	281.00	285.55	289.57	19414	56.22	610	12777	65.81
CGCL	EQ	27-Feb-2020	209.85	207.05	214.90	203.15	213.00	210.45	207.46	295586	613.22	2943	25949	8.78
CGPOWER	EQ	27-Feb-2020	7.35	7.35	7.35	7.00	7.00	7.00	7.01	817644	57.32	1080	548584	67.09
CHALET	EQ	27-Feb-2020	329.00	338.00	338.00	318.65	325.00	323.90	323.93	216352	700.82	593	211878	97.93
CHAMBLFERT	EQ	27-Feb-2020	150.20	150.50	153.35	148.35	149.70	149.30	150.01	223191	334.81	3098	105735	47.37
CHEMBOND	EQ	27-Feb-2020	198.25	202.25	202.25	193.00	195.00	197.45	197.32	410	0.81	114	204	49.76
CHEMFAB	EQ	27-Feb-2020	162.50	160.05	164.95	160.00	164.90	164.55	161.70	1041	1.68	40	1001	96.16
CHENNPETRO	EQ	27-Feb-2020	109.70	109.50	109.80	102.70	105.00	105.45	105.56	209839	221.51	6589	101813	48.52
CHOLAFIN	EQ	27-Feb-2020	318.10	319.95	319.95	311.00	311.70	314.55	314.54	1543557	4855.12	33692	926288	60.01
CHOLAHLDNG	EQ	27-Feb-2020	543.05	543.05	545.00	533.05	541.90	538.40	538.39	25258	135.99	3152	19349	76.61
CIGNITITEC	EQ	27-Feb-2020	275.30	282.95	282.95	265.05	268.90	269.45	270.73	14310	38.74	617	8417	58.82
CIMMCO	EQ	27-Feb-2020	18.90	18.80	19.05	18.25	18.25	18.30	18.52	10568	1.96	110	8720	82.51
CINELINE	EQ	27-Feb-2020	32.85	32.45	33.80	31.10	32.30	32.50	32.36	21691	7.02	308	11200	51.63
CINEVISTA	EQ	27-Feb-2020	5.60	5.95	6.10	5.40	6.05	6.00	5.82	14525	0.85	37	8454	58.20
CIPLA	EQ	27-Feb-2020	422.20	411.10	424.00	409.00	421.00	421.20	415.79	5109022	21242.67	89888	1730723	33.88
CKFSL	BE	27-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.31	218157	0.67	46	-	-
CKPLEISURE	SM	27-Feb-2020	5.70	5.85	5.85	5.50	5.50	5.50	5.68	20000	1.14	3	20000	100.00
CLEDUCATE	EQ	27-Feb-2020	61.40	60.55	63.55	59.65	60.00	60.10	61.09	7140	4.36	456	3548	49.69
CLNINDIA	EQ	27-Feb-2020	352.90	354.40	405.70	353.50	378.00	382.80	387.91	498306	1932.96	14798	95574	19.18
CMICABLES	EQ	27-Feb-2020	31.60	32.00	32.00	30.05	30.95	30.90	30.30	25073	7.60	237	18781	74.91
CMMIPL	SM	27-Feb-2020	7.65	7.30	7.30	7.30	7.30	7.30	7.30	3000	0.22	1	3000	100.00
CNOVAPETRO	BE	27-Feb-2020	5.85	5.60	5.60	5.60	5.60	5.60	5.60	15210	0.85	25	-	-
COALINDIA	EQ	27-Feb-2020	173.80	173.75	174.55	169.60	173.90	174.10	172.28	11500515	19813.53	60532	4533167	39.42
COCHINSHIP	EQ	27-Feb-2020	344.75	344.00	358.90	337.20	353.45	355.20	347.59	172763	600.51	5262	90539	52.41
COLPAL	EQ	27-Feb-2020	1325.80	1333.10	1338.40	1313.25	1324.40	1325.10	1325.42	552259	7319.73	32140	221101	40.04
COMPINFO	EQ	27-Feb-2020	13.45	13.75	14.10	13.15	14.10	14.10	13.94	25334	3.53	107	17870	70.54
COMPUSOFT	EQ	27-Feb-2020	5.35	5.30	5.40	5.00	5.25	5.15	5.15	35034	1.80	92	29005	82.79
CONCOR	EQ	27-Feb-2020	515.80	511.10	521.35	502.55	510.00	513.00	512.53	1504002	7708.51	34406	429819	28.58
CONFIPET	EQ	27-Feb-2020	24.85	25.00	25.90	24.15	25.50	25.55	24.74	140080	34.65	823	99543	71.06
CONSOFINVT	EQ	27-Feb-2020	34.65	36.85	36.95	33.50	33.50	33.70	36.46	1161	0.42	14	1153	99.31
CONTROLPR	EQ	27-Feb-2020	279.75	289.00	289.00	270.15	277.00	277.85	275.82	12862	35.48	286	7381	57.39
CORALFINAC	EQ	27-Feb-2020	14.10	14.00	14.10	13.60	14.05	14.00	14.00	13654	1.91	74	12596	92.25
CORDSCABLE	EQ	27-Feb-2020	41.30	42.05	43.95	40.05	43.50	42.95	41.51	13194	5.48	324	7024	53.24
COROMANDEL	EQ	27-Feb-2020	612.20	612.20	620.00	601.45	610.00	614.55	610.60	69179	422.41	7723	36607	52.92
CORPBANK	EQ	27-Feb-2020	18.70	18.70	19.00	17.45	17.90	17.85	18.02	483658	87.18	1846	246125	50.89
COSMOFILMS	EQ	27-Feb-2020	336.30	337.40	342.00	322.00	327.50	328.25	332.27	117311	389.79	4045	46022	39.23
COUNCODOS	EQ	27-Feb-2020	1.45	1.40	1.45	1.40	1.45	1.45	1.42	2089	0.03	20	1977	94.64
COX&KINGS	BZ	27-Feb-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.81	158023	1.27	177	-	-
CPSEETF	EQ	27-Feb-2020	19.47	19.31	19.50	19.08	19.29	19.30	19.21	8863675	1702.82	121675	8018602	90.47
CREATIVE	BE	27-Feb-2020	121.50	123.00	125.00	121.00	121.00	121.00	123.98	6896	8.55	51	-	-
CREDITACC	EQ	27-Feb-2020	935.85	935.85	938.00	874.80	883.85	885.55	892.89	184002	1642.94	17423	99735	54.20
CREST	EQ	27-Feb-2020	99.80	99.00	100.05	98.20	99.10	99.75	99.19	4514	4.48	138	3190	70.67
CRISIL	EQ	27-Feb-2020	1569.25	1579.95	1610.00	1546.00	1550.00	1550.65	1580.93	37845	598.30	3793	18564	49.05
CROMPTON	EQ	27-Feb-2020	287.60	288.70	288.70	280.50	283.15	283.35	282.80	722680	2043.72	46250	457714	63.34
CSBBANK	EQ	27-Feb-2020	176.55	179.80	179.80	171.85	176.00	176.65	175.32	474722	832.26	4842	257725	54.29
CTE	EQ	27-Feb-2020	19.00	19.05	20.00	17.40	17.80	18.00	18.52	9251	1.71	119	4688	50.68
CUB	EQ	27-Feb-2020	217.50	218.85	220.90	215.50	220.80	220.35	217.42	591673	1286.43	10205	437903	74.01
CUBEXTUB	EQ	27-Feb-2020	23.10	25.40	25.40	20.80	20.80	20.80	22.58	165266	37.32	829	113508	68.68
CUMMINSIND	EQ	27-Feb-2020	533.35	535.00	535.35	511.20	518.00	518.10	517.54	903380	4675.37	23677	312751	34.62
CUPID	EQ	27-Feb-2020	214.55	215.40	215.60	199.05	203.00	203.10	204.94	107803	220.94	2557	77190	71.60
CYBERMEDIA	BE	27-Feb-2020	2.20	2.20	2.20	2.20	2.20	2.20	2.20	80	0.00	3	-	-
CYBERTECH	EQ	27-Feb-2020	43.35	45.00	45.10	43.20	43.90	43.90	44.53	7357	3.28	133	5589	75.97
CYIENT	EQ	27-Feb-2020	430.15	430.00	436.45	428.20	431.05	431.10	431.29	100414	433.07	19061	75829	75.52
DAAWAT	EQ	27-Feb-2020	26.40	26.35	26.35	25.30	25.60	25.55	25.72	706029	181.60	1615	482598	68.35
DABUR	EQ	27-Feb-2020	501.95	502.80	508.20	501.40	505.60	506.35	504.73	3265481	16481.90	71350	2240507	68.61
DALBHARAT	EQ	27-Feb-2020	802.30	801.00	812.55	794.45	798.10	799.00	799.78	133490	1067.63	8457	114159	85.52
DALMIASUG	EQ	27-Feb-2020	104.95	105.00	105.00	98.30	99.95	99.90	100.14	148966	149.17	2362	58298	39.14
DAMODARIND	EQ	27-Feb-2020	26.95	29.45	29.45	25.00	26.10	26.30	26.28	4473	1.18	123	1094	24.46
DANGEE	SM	27-Feb-2020	132.00	132.00	132.00	132.00	132.00	132.00	132.00	800	1.06	1	800	100.00
DATAMATICS	EQ	27-Feb-2020	64.30	65.45	65.45	62.00	63.25	62.75	63.31	18708	11.84	346	12657	67.66
DBCORP	EQ	27-Feb-2020	118.45	115.15	120.00	114.80	119.95	118.50	116.64	47553	55.46	1766	21060	44.29
DBL	EQ	27-Feb-2020	330.05	330.00	331.35	319.05	321.90	322.70	323.66	125552	406.36	4794	44569	35.50
DBREALTY	BE	27-Feb-2020	8.10	7.75	8.25	7.70	7.90	7.85	7.74	99969	7.74	236	-	-
DBSTOCKBRO	BE	27-Feb-2020	7.70	7.70	7.70	7.70	7.70	7.70	7.70	40	0.00	1	-	-
DCAL	EQ	27-Feb-2020	84.45	84.00	84.00	80.25	81.00	81.10	81.55	295522	240.98	5020	158279	53.56
DCBBANK	EQ	27-Feb-2020	162.00	165.00	165.00	161.10	163.65	162.90	162.78	368606	600.00	17932	221812	60.18
DCM	EQ	27-Feb-2020	21.35	21.35	21.35	20.30	20.75	20.80	20.80	666	0.14	55	503	75.53
DCMNVL	EQ	27-Feb-2020	29.55	30.35	31.45	30.15	31.00	30.75	30.80	9960	3.07	104	8813	88.48
DCMSHRIRAM	EQ	27-Feb-2020	339.65	339.00	340.00	322.05	338.00	337.60	334.91	53361	178.71	3792	29362	55.03
DCW	EQ	27-Feb-2020	16.15	16.25	16.40	15.10	15.20	15.30	15.48	382899	59.28	1247	227129	59.32
DECCANCE	EQ	27-Feb-2020	283.55	280.35	283.00	275.25	279.00	279.60	278.41	6191	17.24	885	1651	26.67
DEEPAKFERT	EQ	27-Feb-2020	92.80	92.00	92.30	90.10	90.80	90.80	90.79	172347	156.47	3949	63975	37.12
DEEPAKNTR	EQ	27-Feb-2020	501.45	504.00	511.10	473.00	496.45	494.30	492.06	945565	4652.72	27944	228129	24.13
DEEPIND	EQ	27-Feb-2020	81.50	82.95	83.00	79.00	80.10	79.75	80.53	20935	16.86	484	14563	69.56
DELTACORP	EQ	27-Feb-2020	154.40	154.00	154.80	145.00	146.50	146.00	148.20	1996041	2958.08	14929	1085761	54.40
DELTAMAGNT	EQ	27-Feb-2020	30.85	30.80	30.80	27.55	27.70	28.25	28.51	1074	0.31	104	413	38.45
DEN	EQ	27-Feb-2020	53.40	51.15	53.00	50.75	50.75	50.75	51.17	37536	19.21	188	33354	88.86
DENORA	EQ	27-Feb-2020	221.85	226.95	235.00	215.30	230.00	230.85	226.47	12354	27.98	694	5207	42.15
DEVIT	SM	27-Feb-2020	94.00	97.50	97.55	97.50	97.55	97.55	97.53	3000	2.93	2	0	0.00
DFMFOODS	EQ	27-Feb-2020	288.00	290.95	290.95	275.10	285.00	284.60	282.85	67853	191.92	1336	45172	66.57
DGCONTENT	BE	27-Feb-2020	5.10	5.10	5.10	4.85	4.85	4.85	4.97	3876	0.19	22	-	-
DHAMPURSUG	EQ	27-Feb-2020	179.95	177.80	179.50	172.85	174.90	175.85	176.58	273633	483.19	5695	86809	31.72
DHANBANK	EQ	27-Feb-2020	14.35	14.35	14.70	14.10	14.45	14.35	14.28	323923	46.26	708	220589	68.10
DHANUKA	EQ	27-Feb-2020	485.20	486.00	510.00	401.15	504.30	495.95	454.76	152979	695.68	8826	46249	30.23
DHARSUGAR	EQ	27-Feb-2020	6.40	6.40	6.95	6.05	6.70	6.70	6.49	6526	0.42	49	3838	58.81
DHFL	EQ	27-Feb-2020	12.95	13.55	13.55	13.10	13.55	13.55	13.53	4240016	573.51	3252	2942029	69.39
DHFL	N6	27-Feb-2020	228.20	238.00	273.84	237.10	237.10	237.10	262.64	113	0.30	15	105	92.92
DHFL	NC	27-Feb-2020	241.00	240.00	240.00	240.00	240.00	240.00	240.00	43	0.10	1	43	100.00
DHFL	NN	27-Feb-2020	221.65	244.75	244.75	200.90	200.90	200.90	211.02	13	0.03	4	12	92.31
DHFL	NP	27-Feb-2020	244.75	240.11	248.00	240.05	240.26	240.32	242.20	11652	28.22	165	5938	50.96
DHFL	NQ	27-Feb-2020	250.00	255.00	260.00	243.64	243.64	243.64	259.06	140	0.36	3	140	100.00
DHFL	NS	27-Feb-2020	215.55	221.00	245.00	221.00	245.00	245.00	235.11	180	0.42	5	140	77.78
DHFL	NX	27-Feb-2020	225.05	208.80	235.00	208.80	235.00	234.79	229.39	1217	2.79	6	1167	95.89
DHUNINV	EQ	27-Feb-2020	213.90	209.15	216.95	206.20	206.50	210.90	210.32	2436	5.12	184	711	29.19
DIAMONDYD	EQ	27-Feb-2020	730.50	734.10	734.10	702.00	725.00	719.70	719.13	10871	78.18	1754	9470	87.11
DIAPOWER	BZ	27-Feb-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.37	2243	0.01	8	-	-
DICIND	EQ	27-Feb-2020	354.70	375.00	375.00	345.00	363.60	355.70	351.11	1468	5.15	126	1181	80.45
DIGISPICE	EQ	27-Feb-2020	4.90	4.90	4.95	4.80	4.95	4.95	4.93	2734	0.13	18	2168	79.30
DIGJAMLTD	BZ	27-Feb-2020	1.10	1.05	1.15	1.05	1.10	1.10	1.09	3341	0.04	9	-	-
DISHTV	EQ	27-Feb-2020	9.90	9.90	9.95	9.25	9.40	9.40	9.57	6902759	660.82	12342	2275430	32.96
DIVISLAB	EQ	27-Feb-2020	2142.10	2148.00	2172.00	2117.05	2158.60	2156.55	2149.45	569625	12243.82	26124	152166	26.71
DIXON	EQ	27-Feb-2020	4041.45	4036.60	4145.00	3862.20	3999.00	4017.65	3997.06	89073	3560.30	16430	33518	37.63
DLF	EQ	27-Feb-2020	212.45	212.00	212.80	204.30	208.00	208.70	208.06	8839033	18390.40	54641	2568464	29.06
DLINKINDIA	EQ	27-Feb-2020	100.25	101.90	102.45	97.95	100.00	100.55	100.01	56631	56.64	911	35236	62.22
DMART	EQ	27-Feb-2020	2358.40	2347.30	2370.00	2310.00	2317.00	2319.70	2338.64	727447	17012.40	63589	257484	35.40
DNAMEDIA	BE	27-Feb-2020	0.30	0.30	0.35	0.30	0.35	0.30	0.33	53577	0.17	27	-	-
DOLAT	EQ	27-Feb-2020	55.70	55.50	56.15	54.70	55.70	55.60	55.59	159322	88.57	307	153726	96.49
DOLLAR	EQ	27-Feb-2020	173.95	176.65	200.00	170.10	182.15	190.90	187.38	167522	313.90	2668	60634	36.19
DONEAR	EQ	27-Feb-2020	29.80	29.45	29.80	28.00	28.30	28.70	28.94	31464	9.11	194	22610	71.86
DPABHUSHAN	SM	27-Feb-2020	73.50	72.60	72.60	71.00	71.00	71.00	71.43	20000	14.29	5	12000	60.00
DPSCLTD	EQ	27-Feb-2020	9.10	9.75	10.00	8.50	9.20	8.90	9.64	299898	28.91	1012	178360	59.47
DPWIRES	EQ	27-Feb-2020	75.25	75.30	78.00	75.30	78.00	75.60	75.63	33	0.02	2	29	87.88
DQE	EQ	27-Feb-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	60834	0.70	27	60834	100.00
DREDGECORP	EQ	27-Feb-2020	311.95	312.50	312.50	299.40	302.55	303.60	304.25	147845	449.82	4697	39955	27.02
DRREDDY	EQ	27-Feb-2020	3075.35	3094.00	3094.00	3029.10	3064.00	3067.05	3060.97	935416	28632.79	60580	469682	50.21
DSML	SM	27-Feb-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	6000	0.40	1	6000	100.00
DSSL	EQ	27-Feb-2020	23.15	23.00	23.50	22.05	22.50	22.55	22.63	3363	0.76	62	2797	83.17
DTIL	EQ	27-Feb-2020	153.50	156.05	159.05	147.00	155.80	155.65	152.85	3510	5.36	164	2792	79.54
DUCON	BE	27-Feb-2020	5.00	4.75	5.15	4.75	4.95	4.75	4.80	27740	1.33	72	-	-
DVL	EQ	27-Feb-2020	59.50	59.55	60.10	58.60	59.00	59.05	59.34	3527	2.09	59	3406	96.57
DWARKESH	EQ	27-Feb-2020	33.25	32.95	32.95	31.55	31.65	31.80	32.08	964086	309.32	2823	386429	40.08
DYNAMATECH	EQ	27-Feb-2020	890.05	870.05	890.00	866.30	890.00	881.85	875.27	682	5.97	122	417	61.14
DYNPRO	EQ	27-Feb-2020	148.15	163.00	163.85	152.50	155.00	155.15	158.21	47289	74.82	2001	22128	46.79
EASTSILK	BE	27-Feb-2020	0.80	0.85	0.85	0.80	0.80	0.80	0.82	3673	0.03	10	-	-
EASUNREYRL	BZ	27-Feb-2020	2.00	2.10	2.10	1.90	1.90	1.90	1.98	3400	0.07	10	-	-
EBBETF0423	EQ	27-Feb-2020	1021.31	1021.00	1021.94	1021.00	1021.89	1021.84	1021.59	4604	47.03	96	3794	82.41
EBBETF0430	EQ	27-Feb-2020	1036.99	1034.55	1037.00	1034.55	1036.80	1036.80	1036.57	2260	23.43	44	1463	64.73
ECLERX	EQ	27-Feb-2020	588.55	588.60	594.20	575.00	580.00	577.50	580.45	9064	52.61	1111	5514	60.83
ECLFINANCE	N5	27-Feb-2020	997.29	997.00	998.00	997.00	998.00	998.00	997.09	407	4.06	10	387	95.09
ECLFINANCE	N6	27-Feb-2020	1067.41	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	40	0.43	2	40	100.00
ECLFINANCE	N7	27-Feb-2020	1963.89	1955.00	1955.00	1945.00	1945.00	1945.00	1952.50	20	0.39	2	20	100.00
ECLFINANCE	NF	27-Feb-2020	953.12	952.00	963.80	952.00	960.00	960.76	957.69	265	2.54	9	255	96.23
ECLFINANCE	NG	27-Feb-2020	907.95	906.00	906.00	905.00	905.00	905.83	905.83	60	0.54	3	60	100.00
ECLFINANCE	NH	27-Feb-2020	970.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	2	10	100.00
ECLFINANCE	NJ	27-Feb-2020	860.52	826.00	877.50	826.00	877.50	877.50	860.09	436	3.75	3	436	100.00
ECLFINANCE	NM	27-Feb-2020	935.00	937.00	950.00	935.00	942.00	942.00	946.61	745	7.05	7	745	100.00
ECLFINANCE	NO	27-Feb-2020	936.00	940.00	941.00	940.00	941.00	941.00	940.50	578	5.44	7	578	100.00
ECLFINANCE	NR	27-Feb-2020	937.86	965.00	965.00	951.61	961.99	961.99	961.52	7708	74.11	51	7028	91.18
ECLFINANCE	NS	27-Feb-2020	920.00	948.80	948.80	899.00	899.00	899.00	933.90	20	0.19	8	19	95.00
EDELWEISS	EQ	27-Feb-2020	97.15	96.00	97.65	91.50	92.00	92.05	94.11	902223	849.09	15731	499894	55.41
EDL	BZ	27-Feb-2020	3.55	3.55	3.60	3.45	3.60	3.60	3.52	3925	0.14	8	-	-
EDUCOMP	BZ	27-Feb-2020	1.00	0.95	1.05	0.95	1.05	1.05	0.99	12633	0.13	24	-	-
EHFLNCD	N3	27-Feb-2020	1000.00	940.00	940.00	940.00	940.00	940.00	940.00	37	0.35	1	37	100.00
EHFLNCD	N5	27-Feb-2020	855.00	870.00	874.99	870.00	874.99	874.99	870.34	176	1.53	4	176	100.00
EHFLNCD	N6	27-Feb-2020	880.00	900.00	900.00	856.00	890.00	898.85	892.28	1140	10.17	27	968	84.91
EICHERMOT	EQ	27-Feb-2020	17156.95	17167.80	17248.00	16906.10	17085.00	17053.40	17044.09	255481	43544.41	56698	107805	42.20
EIDPARRY	EQ	27-Feb-2020	196.05	193.50	199.40	190.40	193.40	193.45	193.89	91510	177.43	1789	45929	50.19
EIFFL	SM	27-Feb-2020	112.50	107.00	113.00	107.00	113.00	113.00	111.77	8000	8.94	9	8000	100.00
EIHAHOTELS	EQ	27-Feb-2020	279.35	273.20	283.80	266.00	271.60	273.85	275.12	2999	8.25	188	2127	70.92
EIHOTEL	EQ	27-Feb-2020	135.35	136.45	136.45	131.10	132.00	132.10	132.02	66271	87.49	1714	37325	56.32
EIMCOELECO	EQ	27-Feb-2020	303.95	302.05	309.90	300.60	304.00	305.80	303.73	734	2.23	26	577	78.61
EKC	EQ	27-Feb-2020	23.05	23.20	23.20	22.20	22.90	22.80	22.63	34581	7.82	323	23176	67.02
ELECON	EQ	27-Feb-2020	29.25	29.70	29.70	28.05	28.90	29.00	28.90	60777	17.57	444	50752	83.51
ELECTCAST	EQ	27-Feb-2020	15.00	15.00	15.00	14.40	14.45	14.55	14.60	134086	19.58	373	96147	71.71
ELECTHERM	EQ	27-Feb-2020	136.90	133.85	134.95	128.45	134.00	132.05	132.11	2398	3.17	201	1820	75.90
ELGIEQUIP	EQ	27-Feb-2020	215.20	214.00	226.50	208.15	222.50	221.50	217.11	71494	155.22	1764	33409	46.73
ELGIRUBCO	EQ	27-Feb-2020	17.25	17.75	17.75	16.70	17.00	16.95	16.82	3479	0.59	33	3172	91.18
EMAMILTD	EQ	27-Feb-2020	270.30	269.10	270.15	262.10	263.60	264.35	266.06	207447	551.94	4905	135254	65.20
EMAMIPAP	EQ	27-Feb-2020	90.35	90.35	90.35	86.40	87.50	87.60	87.75	6709	5.89	217	3548	52.88
EMAMIREAL	BE	27-Feb-2020	44.10	44.00	46.00	44.00	44.65	44.85	45.02	3534	1.59	41	-	-
EMBASSY	RR	27-Feb-2020	440.06	443.25	443.25	433.00	439.38	437.77	437.37	97400	426.00	385	72200	74.13
EMCO	BZ	27-Feb-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	675	0.00	7	-	-
EMKAY	EQ	27-Feb-2020	56.95	58.00	58.00	56.05	57.10	57.45	57.37	9500	5.45	72	7723	81.29
EMKAYTOOLS	SM	27-Feb-2020	157.00	155.00	164.75	155.00	164.75	162.00	161.97	183000	296.40	12	183000	100.00
EMMBI	EQ	27-Feb-2020	93.20	93.00	101.60	90.00	92.25	91.50	91.36	16766	15.32	280	10591	63.17
EMOFSR1RGG	MF	27-Feb-2020	9.53	9.41	9.49	9.37	9.49	9.49	9.44	53307	5.03	36	43057	80.77
ENDURANCE	EQ	27-Feb-2020	974.35	964.00	1010.05	945.10	999.00	989.60	972.53	62412	606.98	4296	46799	74.98
ENERGYDEV	EQ	27-Feb-2020	5.15	5.00	5.25	4.95	5.25	5.20	5.10	16845	0.86	40	14480	85.96
ENGINERSIN	EQ	27-Feb-2020	74.95	75.00	75.80	71.00	72.80	73.25	73.18	1460715	1068.95	12573	690038	47.24
ENIL	EQ	27-Feb-2020	208.55	216.85	216.85	200.10	200.30	203.05	207.00	23388	48.41	660	20092	85.91
EON	BZ	27-Feb-2020	12.20	12.00	12.40	11.65	11.65	11.75	11.86	2851	0.34	31	-	-
EQ30	EQ	27-Feb-2020	332.01	340.00	340.00	323.01	337.89	337.93	334.86	42	0.14	10	39	92.86
EQUITAS	EQ	27-Feb-2020	114.45	114.45	114.95	111.25	114.90	113.85	113.05	3600130	4070.02	16808	1430036	39.72
ERFLNCDI	N2	27-Feb-2020	1039.90	1007.00	1038.89	1007.00	1038.88	1038.88	1036.28	1050	10.88	4	1050	100.00
ERFLNCDI	N4	27-Feb-2020	999.00	998.00	998.00	975.10	995.00	995.00	991.11	171	1.69	5	171	100.00
ERFLNCDI	N5	27-Feb-2020	820.00	820.00	820.00	820.00	820.00	820.00	820.00	60	0.49	2	30	50.00
ERFLNCDI	N6	27-Feb-2020	895.00	915.00	915.80	915.00	915.80	915.80	915.07	120	1.10	3	120	100.00
ERIS	EQ	27-Feb-2020	413.35	418.40	434.00	409.55	425.80	425.75	423.83	68160	288.89	4417	18456	27.08
EROSMEDIA	EQ	27-Feb-2020	13.90	14.20	14.20	12.65	13.05	13.15	13.43	66444	8.93	373	51145	76.97
ESABINDIA	EQ	27-Feb-2020	1496.55	1499.00	1530.05	1447.95	1485.10	1494.30	1486.59	4361	64.83	1142	2063	47.31
ESCORTS	EQ	27-Feb-2020	827.85	825.00	827.30	808.70	818.10	817.65	817.75	2111101	17263.55	31898	432761	20.50
ESSARSHPNG	EQ	27-Feb-2020	6.60	6.30	6.70	6.25	6.70	6.70	6.53	5513	0.36	35	3118	56.56
ESSELPACK	EQ	27-Feb-2020	188.25	188.25	225.90	170.50	190.00	185.15	183.04	673353	1232.50	11379	321410	47.73
ESTER	EQ	27-Feb-2020	37.80	37.25	38.50	36.95	38.00	38.10	37.76	42540	16.06	433	32131	75.53
EUROCERA	BZ	27-Feb-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	654	0.00	6	-	-
EUROMULTI	BE	27-Feb-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	59	0.00	2	-	-
EUROTEXIND	EQ	27-Feb-2020	8.20	7.50	8.00	7.50	8.00	8.00	7.96	626	0.05	5	589	94.09
EVEREADY	EQ	27-Feb-2020	68.00	67.00	71.40	66.10	69.95	70.00	69.78	1173716	818.98	6128	582218	49.60
EVERESTIND	EQ	27-Feb-2020	218.70	215.60	220.00	213.40	218.00	217.05	216.14	42183	91.17	2857	17213	40.81
EXCEL	BE	27-Feb-2020	1.10	1.05	1.15	1.05	1.15	1.15	1.09	6154	0.07	12	-	-
EXCELINDUS	EQ	27-Feb-2020	665.15	667.00	775.90	659.65	692.00	708.15	721.91	117815	850.52	6319	35321	29.98
EXIDEIND	EQ	27-Feb-2020	170.10	170.00	171.50	167.70	171.30	171.15	170.08	1690276	2874.88	18638	499576	29.56
EXPLEOSOL	EQ	27-Feb-2020	289.25	283.00	288.30	271.00	276.00	276.05	276.17	9717	26.84	754	5817	59.86
FACT	EQ	27-Feb-2020	35.15	35.10	35.20	33.80	33.80	34.10	34.43	64304	22.14	607	27939	43.45
FAIRCHEM	EQ	27-Feb-2020	674.20	677.90	748.05	675.30	705.00	707.05	714.16	558093	3985.65	28390	79658	14.27
FCL	EQ	27-Feb-2020	25.10	25.00	25.40	24.20	25.15	25.05	24.89	252045	62.73	691	179716	71.30
FCONSUMER	EQ	27-Feb-2020	16.65	16.80	16.80	14.50	15.45	15.35	15.39	7258672	1116.85	11559	3562340	49.08
FCSSOFT	EQ	27-Feb-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.18	277843	0.49	130	272817	98.19
FDC	EQ	27-Feb-2020	247.55	248.50	252.00	239.10	240.20	240.35	243.48	121930	296.87	5746	83632	68.59
FEDERALBNK	EQ	27-Feb-2020	85.05	85.30	89.70	84.65	88.95	88.85	87.48	20273653	17735.51	57865	6923276	34.15
FEL	EQ	27-Feb-2020	20.60	20.20	20.65	19.75	19.80	19.95	20.02	204161	40.87	648	169347	82.95
FELDVR	EQ	27-Feb-2020	20.20	20.00	20.20	19.10	19.55	19.50	19.53	5729	1.12	78	3444	60.12
FIEMIND	EQ	27-Feb-2020	463.10	450.15	459.40	447.25	454.10	455.90	452.06	5244	23.71	414	3268	62.32
FILATEX	EQ	27-Feb-2020	38.00	37.90	37.90	36.25	36.50	37.10	37.07	373092	138.32	809	292529	78.41
FINCABLES	EQ	27-Feb-2020	347.80	347.00	347.80	331.25	341.00	339.00	339.37	535566	1817.53	3969	483508	90.28
FINEORG	EQ	27-Feb-2020	2241.65	2241.00	2244.05	2190.00	2205.00	2203.90	2206.81	9407	207.59	2265	6389	67.92
FINPIPE	EQ	27-Feb-2020	553.40	554.00	556.70	549.65	554.30	555.40	552.55	16416	90.71	1266	9325	56.80
FLEXITUFF	BE	27-Feb-2020	6.15	5.85	5.85	5.85	5.85	5.85	5.85	1912	0.11	10	-	-
FLFL	EQ	27-Feb-2020	363.95	355.05	361.70	344.05	357.50	357.50	356.76	42762	152.56	4743	24893	58.21
FLUOROCHEM	EQ	27-Feb-2020	540.20	540.20	552.25	525.00	540.05	543.60	542.14	7694	41.71	693	5838	75.88
FMGOETZE	EQ	27-Feb-2020	554.30	570.00	570.00	528.60	530.55	534.65	541.93	1975	10.70	208	1052	53.27
FMNL	EQ	27-Feb-2020	22.95	24.25	24.25	21.35	22.45	22.00	21.98	9941	2.18	121	7444	74.88
FORCEMOT	EQ	27-Feb-2020	1188.65	1188.50	1188.50	1143.15	1147.50	1148.75	1160.04	39002	452.44	3093	15565	39.91
FORTIS	EQ	27-Feb-2020	156.70	155.20	156.90	152.00	156.70	155.90	154.54	854082	1319.91	9786	388885	45.53
FOSECOIND	EQ	27-Feb-2020	1345.70	1330.45	1356.55	1306.70	1356.00	1337.80	1326.02	734	9.73	333	408	55.59
FRETAIL	EQ	27-Feb-2020	321.25	320.00	321.95	310.00	316.00	316.85	315.82	707323	2233.89	6081	466868	66.00
FSC	EQ	27-Feb-2020	417.20	426.00	426.00	394.55	398.50	397.10	399.19	10449	41.71	763	5707	54.62
FSL	EQ	27-Feb-2020	45.65	43.80	43.80	42.00	42.30	42.45	42.61	1117138	476.05	5376	412560	36.93
GABRIEL	EQ	27-Feb-2020	98.10	100.00	100.00	96.45	98.25	98.40	98.12	53339	52.34	1009	34523	64.72
GAEL	EQ	27-Feb-2020	173.30	173.65	177.00	167.00	173.05	172.55	171.29	85011	145.62	2502	38448	45.23
GAIL	EQ	27-Feb-2020	108.05	108.00	108.45	105.15	106.55	107.35	106.70	15078256	16088.28	90768	4852472	32.18
GAL	EQ	27-Feb-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.88	13635	0.26	28	12423	91.11
GALAXYSURF	EQ	27-Feb-2020	1627.35	1627.35	1630.00	1583.10	1600.00	1602.65	1601.42	9489	151.96	1354	4744	49.99
GALLANTT	EQ	27-Feb-2020	23.65	24.65	25.70	23.65	25.70	25.40	24.92	12058	3.00	122	8495	70.45
GALLISPAT	EQ	27-Feb-2020	21.40	20.60	21.85	19.50	20.90	20.70	20.06	14204	2.85	146	12776	89.95
GAMMNINFRA	BE	27-Feb-2020	0.30	0.35	0.35	0.30	0.35	0.30	0.32	496025	1.60	82	-	-
GANDHITUBE	EQ	27-Feb-2020	228.90	228.85	228.85	217.05	225.70	227.05	223.58	1935	4.33	59	1262	65.22
GANECOS	EQ	27-Feb-2020	341.25	342.05	344.80	326.10	341.50	339.95	336.85	23562	79.37	736	18546	78.71
GANESHHOUC	BE	27-Feb-2020	29.50	29.00	30.75	28.35	30.30	30.35	30.21	15746	4.76	104	-	-
GANGESSECU	EQ	27-Feb-2020	32.90	32.80	36.40	32.80	33.10	34.70	34.94	244	0.09	10	241	98.77
GANGOTRI	BZ	27-Feb-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.43	2333	0.01	10	-	-
GARDENSILK	BZ	27-Feb-2020	9.10	8.85	8.85	8.70	8.70	8.70	8.79	4895	0.43	22	-	-
GARFIBRES	EQ	27-Feb-2020	1645.30	1647.85	1695.00	1546.60	1589.00	1571.40	1618.13	19676	318.38	2587	9320	47.37
GATI	EQ	27-Feb-2020	67.00	67.00	68.90	66.00	68.00	68.05	67.98	954305	648.75	3889	594495	62.30
GAYAHWS	BE	27-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.27	26096	0.07	19	-	-
GAYAPROJ	EQ	27-Feb-2020	21.75	20.70	20.70	20.70	20.70	20.70	20.70	623250	129.01	86	621950	99.79
GBGLOBAL	BE	27-Feb-2020	5.40	5.40	5.40	5.40	5.40	5.40	5.40	50	0.00	2	-	-
GDL	EQ	27-Feb-2020	121.05	122.00	122.00	119.00	119.00	119.10	119.68	37229	44.56	833	27750	74.54
GEECEE	EQ	27-Feb-2020	72.30	76.00	76.00	72.10	72.65	73.65	73.33	3226	2.37	112	2060	63.86
GEEKAYWIRE	SM	27-Feb-2020	39.50	39.50	39.50	39.50	39.50	39.50	39.50	8000	3.16	1	8000	100.00
GENESYS	EQ	27-Feb-2020	58.05	60.80	60.80	55.40	56.05	56.30	56.80	13480	7.66	629	5837	43.30
GENUSPAPER	EQ	27-Feb-2020	4.95	5.10	5.10	4.80	4.80	4.80	4.86	123093	5.99	159	108125	87.84
GENUSPOWER	EQ	27-Feb-2020	25.00	24.75	26.10	24.75	25.95	26.00	25.38	127681	32.41	428	109844	86.03
GEOJITFSL	EQ	27-Feb-2020	26.20	26.20	26.50	25.30	25.30	25.70	25.99	494138	128.41	3871	375100	75.91
GEPIL	EQ	27-Feb-2020	726.50	725.45	728.45	705.00	705.15	707.75	713.16	16496	117.64	1085	10719	64.98
GESHIP	EQ	27-Feb-2020	258.55	262.05	262.05	252.00	256.00	255.45	255.20	47800	121.98	2252	30504	63.82
GET&D	EQ	27-Feb-2020	129.00	129.95	129.95	123.00	125.15	125.30	125.29	20673	25.90	1179	12745	61.65
GFLLIMITED	EQ	27-Feb-2020	148.95	150.10	153.95	143.10	145.85	145.05	147.10	42655	62.74	1309	25541	59.88
GHCL	EQ	27-Feb-2020	178.45	182.45	188.75	178.15	186.15	186.25	183.80	968549	1780.16	10074	383117	39.56
GICHSGFIN	EQ	27-Feb-2020	101.65	100.40	102.00	99.15	100.45	100.80	100.42	175230	175.97	2613	97508	55.65
GICRE	EQ	27-Feb-2020	190.05	189.60	189.90	178.05	178.05	178.85	182.65	438225	800.43	10436	257215	58.69
GILLANDERS	EQ	27-Feb-2020	26.00	27.45	27.45	27.25	27.25	27.25	27.25	48	0.01	4	47	97.92
GILLETTE	EQ	27-Feb-2020	5832.85	5861.30	5861.30	5787.00	5800.00	5796.05	5801.00	21001	1218.27	1679	18601	88.57
GINNIFILA	EQ	27-Feb-2020	8.65	8.50	9.00	8.35	9.00	8.80	8.82	61372	5.41	190	56115	91.43
GIPCL	EQ	27-Feb-2020	67.95	67.10	68.00	66.60	67.20	67.45	67.11	54864	36.82	540	35903	65.44
GKWLIMITED	EQ	27-Feb-2020	660.15	645.55	669.00	630.00	668.70	641.40	647.75	520	3.37	34	322	61.92
GLAXO	EQ	27-Feb-2020	1355.95	1360.00	1362.00	1325.00	1340.00	1341.15	1342.66	31913	428.48	3191	15319	48.00
GLENMARK	EQ	27-Feb-2020	295.90	297.50	300.10	288.85	293.30	293.75	293.23	2441594	7159.37	43837	400070	16.39
GLFL	EQ	27-Feb-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	2125	0.02	3	2125	100.00
GLOBALVECT	EQ	27-Feb-2020	55.00	54.10	56.80	52.35	53.80	53.45	53.80	14814	7.97	436	9856	66.53
GLOBOFFS	EQ	27-Feb-2020	4.30	4.20	4.40	4.10	4.40	4.40	4.16	1429	0.06	52	1279	89.50
GLOBUSSPR	EQ	27-Feb-2020	128.85	127.10	129.90	125.10	127.50	128.15	127.36	85073	108.35	1470	28050	32.97
GMBREW	EQ	27-Feb-2020	404.45	406.00	415.00	403.60	404.95	405.80	407.82	25829	105.34	1037	10164	39.35
GMDCLTD	EQ	27-Feb-2020	53.90	54.00	54.50	51.75	52.00	52.20	52.60	142378	74.89	1771	114692	80.55
GMMPFAUDLR	EQ	27-Feb-2020	3177.90	3160.10	3233.00	2901.10	3045.00	3047.60	3014.85	68626	2068.97	11250	26298	38.32
GMRINFRA	EQ	27-Feb-2020	24.40	24.50	24.50	22.65	22.75	22.80	23.42	30500097	7143.39	30711	7314002	23.98
GNA	EQ	27-Feb-2020	228.25	226.00	239.25	224.00	232.00	232.80	231.46	78524	181.75	3143	29730	37.86
GNFC	EQ	27-Feb-2020	169.15	169.90	169.90	165.00	165.55	165.50	166.31	260888	433.89	3824	116319	44.59
GOACARBON	BE	27-Feb-2020	225.45	226.00	226.00	214.20	218.00	216.45	217.04	11733	25.47	384	-	-
GOCLCORP	EQ	27-Feb-2020	261.00	258.00	289.00	243.30	282.00	272.85	258.31	32158	83.07	919	15886	49.40
GODFRYPHLP	EQ	27-Feb-2020	1187.70	1194.00	1214.35	1122.05	1150.15	1156.65	1164.28	120812	1406.59	9947	41653	34.48
GODREJAGRO	EQ	27-Feb-2020	501.20	501.20	504.70	474.20	478.50	479.20	482.03	90840	437.87	5170	61308	67.49
GODREJCP	EQ	27-Feb-2020	601.25	602.00	605.20	588.95	597.00	594.70	594.64	929861	5529.34	33339	544183	58.52
GODREJIND	EQ	27-Feb-2020	410.65	410.65	415.00	399.65	413.00	410.85	406.34	144008	585.16	10070	85014	59.03
GODREJPROP	EQ	27-Feb-2020	1082.10	1075.00	1078.65	1034.00	1040.00	1039.75	1041.15	133174	1386.54	11800	58394	43.85
GOENKA	BZ	27-Feb-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.26	38126	0.10	17	-	-
GOKEX	EQ	27-Feb-2020	65.15	64.05	65.25	62.40	64.50	64.65	63.93	52250	33.40	945	25758	49.30
GOKUL	EQ	27-Feb-2020	9.05	8.90	9.35	8.75	8.90	9.00	8.87	6535	0.58	52	5930	90.74
GOKULAGRO	EQ	27-Feb-2020	12.60	12.60	12.80	12.00	12.15	12.00	12.11	11422	1.38	85	7616	66.68
GOLDBEES	EQ	27-Feb-2020	37.52	37.40	37.99	37.21	37.45	37.38	37.53	1974132	740.83	4294	1164730	59.00
GOLDENTOBC	EQ	27-Feb-2020	24.05	25.20	25.20	22.90	23.80	23.80	24.14	765	0.18	42	742	96.99
GOLDIAM	EQ	27-Feb-2020	171.20	173.40	184.80	160.50	163.50	166.60	174.83	346219	605.29	6567	104513	30.19
GOLDSHARE	EQ	27-Feb-2020	3783.40	3785.00	3851.00	3783.05	3783.05	3787.75	3802.62	1402	53.31	312	887	63.27
GOLDSTAR	SM	27-Feb-2020	24.95	24.95	24.95	24.95	24.95	24.95	24.95	30000	7.49	5	30000	100.00
GOLDTECH	EQ	27-Feb-2020	8.15	8.80	9.00	8.05	8.30	8.35	8.62	14853	1.28	88	10519	70.82
GOODLUCK	EQ	27-Feb-2020	44.60	44.45	44.95	40.60	43.00	43.25	42.33	40622	17.20	380	15427	37.98
GPIL	EQ	27-Feb-2020	184.90	186.00	186.30	175.00	175.95	176.90	179.01	51040	91.37	1641	27723	54.32
GPPL	EQ	27-Feb-2020	76.45	77.00	77.00	72.45	73.00	72.85	73.54	233480	171.70	4669	161926	69.35
GPTINFRA	EQ	27-Feb-2020	29.75	31.80	32.00	28.55	29.70	28.90	29.04	5377	1.56	77	3606	67.06
GRANULES	EQ	27-Feb-2020	173.40	173.70	180.40	171.50	172.55	173.05	174.61	1435640	2506.78	16909	508266	35.40
GRAPHITE	EQ	27-Feb-2020	255.05	253.00	254.90	240.00	240.50	241.00	245.06	945633	2317.38	30590	433080	45.80
GRASIM	EQ	27-Feb-2020	702.80	702.80	717.50	686.00	710.40	712.85	699.48	3350636	23436.88	58319	840705	25.09
GRAVITA	EQ	27-Feb-2020	59.50	60.35	61.30	57.00	57.00	57.75	59.14	123793	73.22	941	50080	40.45
GREAVESCOT	EQ	27-Feb-2020	132.50	132.45	132.45	128.70	131.00	131.10	130.63	136487	178.30	2419	68754	50.37
GREENLAM	EQ	27-Feb-2020	949.40	949.40	972.00	888.70	962.50	955.30	922.93	6635	61.24	1497	3023	45.56
GREENPANEL	EQ	27-Feb-2020	52.35	51.50	53.00	48.50	52.95	51.65	50.00	101856	50.93	851	71332	70.03
GREENPLY	EQ	27-Feb-2020	133.60	133.00	133.00	126.20	129.15	130.85	129.44	34877	45.15	2351	14891	42.70
GREENPOWER	BE	27-Feb-2020	1.90	1.85	1.95	1.85	1.95	1.90	1.88	40131	0.75	40	-	-
GRINDWELL	EQ	27-Feb-2020	596.00	596.05	614.00	588.75	595.00	597.05	599.40	15741	94.35	1060	12046	76.53
GROBTEA	BE	27-Feb-2020	370.00	352.10	352.10	351.50	352.00	352.00	351.91	53	0.19	7	-	-
GRPLTD	EQ	27-Feb-2020	757.50	738.05	740.00	701.25	715.25	720.30	722.63	356	2.57	67	134	37.64
GRSE	EQ	27-Feb-2020	171.45	172.80	173.00	161.80	165.80	167.60	166.86	221809	370.11	5449	117249	52.86
GSCLCEMENT	EQ	27-Feb-2020	22.25	22.20	22.45	21.75	21.85	21.90	21.98	57459	12.63	249	42677	74.27
GSFC	EQ	27-Feb-2020	66.50	66.85	66.85	64.15	64.90	64.75	64.89	256829	166.67	2338	156060	60.76
GSKCONS	EQ	27-Feb-2020	9628.80	9730.00	9868.00	9500.00	9790.00	9812.80	9681.58	37220	3603.49	5882	22692	60.97
GSPL	EQ	27-Feb-2020	235.90	240.00	240.05	232.00	233.40	233.35	235.47	279992	659.31	6694	174164	62.20
GSS	EQ	27-Feb-2020	35.10	36.75	36.75	33.55	34.40	33.75	34.11	3796	1.29	104	2329	61.35
GTL	EQ	27-Feb-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.57	155173	2.44	814	145311	93.64
GTLINFRA	EQ	27-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.40	0.37	7102775	26.16	606	6118025	86.14
GTNIND	BE	27-Feb-2020	6.70	6.40	6.40	6.40	6.40	6.40	6.40	1243	0.08	7	-	-
GTPL	EQ	27-Feb-2020	67.00	66.95	67.00	65.30	65.80	65.90	65.93	15905	10.49	250	13060	82.11
GUFICBIO	EQ	27-Feb-2020	67.90	69.85	71.25	66.55	68.10	68.35	68.94	46299	31.92	998	18056	39.00
GUJALKALI	EQ	27-Feb-2020	353.25	362.00	369.70	344.75	346.50	349.40	352.46	95092	335.16	4011	31556	33.18
GUJAPOLLO	EQ	27-Feb-2020	121.10	118.15	121.95	118.15	120.20	120.20	119.80	1532	1.84	49	1442	94.13
GUJGASLTD	EQ	27-Feb-2020	284.50	284.95	288.85	266.65	284.10	286.35	276.81	1250988	3462.88	31981	624546	49.92
GULFOILLUB	EQ	27-Feb-2020	712.75	712.00	850.00	707.00	778.00	769.15	797.20	140102	1116.89	10011	42572	30.39
GULFPETRO	EQ	27-Feb-2020	46.60	46.15	46.95	45.20	45.40	45.35	45.73	11911	5.45	244	6873	57.70
GULPOLY	EQ	27-Feb-2020	43.20	43.80	45.55	43.10	43.25	43.20	44.06	10251	4.52	133	6650	64.87
GVKPIL	EQ	27-Feb-2020	3.95	3.95	4.05	3.85	3.95	3.90	3.92	1057036	41.42	755	628970	59.50
HAL	EQ	27-Feb-2020	705.35	704.00	740.00	703.00	712.35	726.85	720.13	77480	557.95	5060	19550	25.23
HARITASEAT	EQ	27-Feb-2020	470.45	468.70	471.00	455.00	471.00	469.85	465.80	2207	10.28	173	1042	47.21
HARRMALAYA	EQ	27-Feb-2020	61.95	61.45	62.00	60.10	61.00	61.20	60.83	35721	21.73	412	26083	73.02
HATHWAY	EQ	27-Feb-2020	20.85	21.20	21.20	20.00	20.50	20.50	20.40	418203	85.32	3408	242212	57.92
HATSUN	EQ	27-Feb-2020	665.10	656.00	744.70	656.00	704.00	723.70	715.63	69878	500.07	4165	17434	24.95
HAVELLS	EQ	27-Feb-2020	646.80	647.00	647.40	632.60	638.00	638.70	638.98	984423	6290.29	26855	234200	23.79
HAVISHA	BE	27-Feb-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	3243	0.02	2	-	-
HBLPOWER	EQ	27-Feb-2020	15.55	15.60	16.70	15.35	15.90	16.05	16.01	190141	30.45	631	137266	72.19
HCC	EQ	27-Feb-2020	8.65	8.75	8.80	8.45	8.55	8.60	8.58	1359259	116.60	1447	1074220	79.03
HCG	EQ	27-Feb-2020	112.05	109.50	114.05	109.50	112.50	112.00	112.35	27650	31.07	2188	26852	97.11
HCL-INSYS	EQ	27-Feb-2020	5.90	6.00	6.00	5.65	5.70	5.70	5.78	398939	23.07	792	244590	61.31
HCLTECH	EQ	27-Feb-2020	583.60	582.10	582.40	568.00	571.00	573.05	573.13	4078174	23373.42	97257	2571171	63.05
HDFC	EQ	27-Feb-2020	2281.45	2279.80	2289.60	2244.55	2265.95	2272.20	2270.66	3261885	74066.21	192211	1936503	59.37
HDFCAMC	EQ	27-Feb-2020	3273.75	3263.00	3265.00	3187.00	3247.15	3246.65	3233.53	278275	8998.12	35915	133036	47.81
HDFCBANK	EQ	27-Feb-2020	1199.25	1195.00	1202.50	1181.00	1199.65	1199.45	1191.25	10327549	123026.66	241038	6138007	59.43
HDFCLIFE	EQ	27-Feb-2020	557.05	559.00	569.30	544.25	567.70	566.70	557.15	2985262	16632.30	68346	1421215	47.61
HDFCMFGETF	EQ	27-Feb-2020	3839.80	3916.60	4070.20	3805.20	3826.00	3823.10	3843.97	8786	337.73	489	5676	64.60
HDFCNIFETF	EQ	27-Feb-2020	1232.75	1230.00	1230.00	1213.76	1223.80	1224.28	1219.91	2016	24.59	108	1923	95.39
HDFCSENETF	EQ	27-Feb-2020	4220.00	4210.00	4210.00	4150.00	4170.01	4186.86	4179.29	465	19.43	63	378	81.29
HDIL	BE	27-Feb-2020	2.50	2.40	2.50	2.40	2.40	2.40	2.40	412969	9.92	411	-	-
HEG	EQ	27-Feb-2020	961.15	955.00	963.85	928.20	930.75	932.90	941.06	165605	1558.44	9427	42614	25.73
HEIDELBERG	EQ	27-Feb-2020	203.40	205.00	217.75	197.15	209.95	213.30	210.04	1081028	2270.55	13582	349609	32.34
HEOF1100RG	MF	27-Feb-2020	9.40	9.21	9.22	9.20	9.22	9.22	9.22	5101	0.47	4	5000	98.02
HEOF1126RG	MF	27-Feb-2020	9.75	9.26	9.26	9.26	9.26	9.26	9.26	5000	0.46	6	5000	100.00
HERCULES	EQ	27-Feb-2020	80.50	81.45	81.45	79.00	79.75	79.80	79.79	17552	14.00	258	6186	35.24
HERITGFOOD	EQ	27-Feb-2020	339.45	338.00	400.75	320.05	367.10	375.70	369.33	182845	675.31	6556	35051	19.17
HEROMOTOCO	EQ	27-Feb-2020	2142.55	2147.90	2158.65	2101.00	2104.20	2110.25	2117.06	1093297	23145.79	66484	603417	55.19
HESTERBIO	EQ	27-Feb-2020	1524.05	1554.80	1554.80	1500.00	1503.00	1503.65	1507.53	1630	24.57	249	1038	63.68
HEXATRADEX	BE	27-Feb-2020	10.20	9.75	10.65	9.75	10.00	9.85	9.79	6770	0.66	14	-	-
HEXAWARE	EQ	27-Feb-2020	365.05	365.00	367.45	360.45	364.80	364.05	363.53	369589	1343.56	21428	205824	55.69
HFCL	EQ	27-Feb-2020	16.50	16.65	16.65	16.00	16.05	16.05	16.16	1268641	205.04	2893	983222	77.50
HGINFRA	EQ	27-Feb-2020	233.45	237.00	240.00	227.15	240.00	238.80	233.88	18001	42.10	820	9926	55.14
HGS	EQ	27-Feb-2020	871.55	861.90	879.90	835.05	839.10	841.60	850.94	11084	94.32	638	8354	75.37
HHOF1140RG	MF	27-Feb-2020	8.60	8.31	8.31	8.25	8.25	8.25	8.28	5000	0.41	2	5000	100.00
HIKAL	EQ	27-Feb-2020	133.90	135.00	136.40	129.95	130.60	133.65	133.18	442610	589.46	6630	190529	43.05
HIL	EQ	27-Feb-2020	1073.85	1070.10	1085.00	1066.95	1080.00	1080.45	1077.18	7920	85.31	997	5891	74.38
HILTON	BE	27-Feb-2020	9.55	9.10	9.15	9.10	9.15	9.15	9.11	2321	0.21	8	-	-
HIMATSEIDE	EQ	27-Feb-2020	106.45	108.00	108.40	101.55	103.00	102.65	104.83	129779	136.05	2354	58623	45.17
HINDALCO	EQ	27-Feb-2020	169.90	169.95	170.30	166.15	168.40	168.35	168.02	7657497	12866.43	61177	2210952	28.87
HINDCOMPOS	EQ	27-Feb-2020	171.90	170.00	177.00	167.20	175.90	174.70	171.84	2036	3.50	288	961	47.20
HINDCOPPER	EQ	27-Feb-2020	34.25	34.05	34.05	33.05	33.05	33.50	33.48	434638	145.52	2111	237022	54.53
HINDMOTORS	EQ	27-Feb-2020	4.90	4.85	4.90	3.95	4.20	4.25	4.33	520438	22.54	601	337816	64.91
HINDNATGLS	BE	27-Feb-2020	35.25	35.50	35.50	33.50	33.50	33.50	34.38	695	0.24	7	-	-
HINDOILEXP	EQ	27-Feb-2020	83.80	83.50	83.50	78.40	79.45	79.75	79.99	344101	275.25	4045	189928	55.20
HINDPETRO	EQ	27-Feb-2020	208.85	209.00	211.70	203.15	206.15	204.40	207.07	5070833	10499.94	59759	2185571	43.10
HINDUNILVR	EQ	27-Feb-2020	2236.20	2241.95	2259.70	2200.00	2248.35	2254.95	2228.27	2446802	54521.40	128902	1417049	57.91
HINDZINC	EQ	27-Feb-2020	172.80	170.10	187.65	170.00	178.50	182.40	180.18	1352291	2436.54	20220	373805	27.64
HIRECT	EQ	27-Feb-2020	172.20	172.20	177.70	170.00	175.80	175.55	173.10	21784	37.71	602	14114	64.79
HISARMETAL	EQ	27-Feb-2020	59.95	60.10	60.15	58.30	58.50	58.55	58.63	477	0.28	22	274	57.44
HITECH	EQ	27-Feb-2020	158.80	156.25	156.95	154.00	154.00	155.90	155.30	15800	24.54	149	4571	28.93
HITECHCORP	EQ	27-Feb-2020	74.55	74.00	77.20	70.50	73.00	73.00	73.32	3663	2.69	42	2778	75.84
HITECHGEAR	EQ	27-Feb-2020	153.15	153.10	156.85	148.00	153.00	152.30	151.04	1872	2.83	76	1314	70.19
HLVLTD	EQ	27-Feb-2020	4.00	4.05	4.10	3.90	4.00	4.00	3.99	131061	5.23	235	106696	81.41
HMT	BZ	27-Feb-2020	11.05	11.00	11.00	10.50	10.95	10.95	10.59	1229	0.13	10	-	-
HMVL	EQ	27-Feb-2020	66.15	66.85	67.50	65.25	66.50	66.15	66.48	10154	6.75	105	9355	92.13
HNDFDS	EQ	27-Feb-2020	685.25	685.00	698.00	650.00	659.00	655.90	656.60	7365	48.36	567	4797	65.13
HNGSNGBEES	EQ	27-Feb-2020	373.52	373.52	374.46	373.52	374.00	374.10	374.17	341	1.28	21	329	96.48
HONAUT	EQ	27-Feb-2020	33793.35	33975.00	34080.00	32600.00	33100.10	33320.45	33243.57	1815	603.37	1125	1123	61.87
HONDAPOWER	EQ	27-Feb-2020	1207.80	1190.05	1190.10	1151.00	1151.10	1163.75	1171.75	1839	21.55	361	1046	56.88
HOVS	EQ	27-Feb-2020	37.15	37.20	37.25	35.05	37.20	36.35	35.86	2749	0.99	111	1766	64.24
HPL	EQ	27-Feb-2020	35.30	35.30	35.95	35.05	35.85	35.60	35.46	29678	10.52	572	17400	58.63
HSCL	EQ	27-Feb-2020	55.80	56.30	56.85	54.00	54.00	54.65	55.05	693860	382.00	4862	231917	33.42
HSIL	EQ	27-Feb-2020	51.55	52.15	55.00	50.50	53.65	54.10	53.22	334775	178.17	2372	123871	37.00
HTMEDIA	EQ	27-Feb-2020	14.00	13.85	13.95	13.65	13.75	13.80	13.78	24852	3.42	165	18847	75.84
HUBTOWN	BE	27-Feb-2020	11.00	11.35	11.35	10.45	11.15	11.15	10.95	41728	4.57	66	-	-
HUDCO	EQ	27-Feb-2020	31.95	31.95	32.30	31.00	31.40	31.50	31.41	863904	271.39	4117	363994	42.13
HUDCO	N2	27-Feb-2020	1155.80	1157.25	1158.50	1156.25	1158.50	1158.46	1157.39	5061	58.58	35	3611	71.35
HUDCO	N3	27-Feb-2020	1044.75	1044.75	1046.25	1044.31	1046.25	1046.19	1045.62	11582	121.10	52	8650	74.68
HUDCO	N4	27-Feb-2020	1040.54	1045.40	1045.81	1045.40	1045.81	1045.81	1045.61	20	0.21	2	10	50.00
HUDCO	N5	27-Feb-2020	1150.00	1118.25	1118.25	1118.25	1118.25	1118.25	1118.25	100	1.12	1	100	100.00
HUDCO	N9	27-Feb-2020	1188.00	1187.00	1188.50	1187.00	1188.50	1188.50	1188.21	699	8.31	7	400	57.22
HUDCO	ND	27-Feb-2020	1247.10	1246.15	1255.00	1246.10	1255.00	1255.00	1246.80	325	4.05	4	300	92.31
HUDCO	NE	27-Feb-2020	1335.00	1344.90	1344.90	1331.00	1335.00	1335.00	1332.84	37	0.49	5	35	94.59
HUSYSLTD	SM	27-Feb-2020	24.25	28.50	28.50	28.50	28.50	28.50	28.50	2000	0.57	1	2000	100.00
IBMFNIFTY	EQ	27-Feb-2020	121.57	120.00	123.00	116.25	123.00	122.99	120.52	177	0.21	14	69	38.98
IBREALEST	EQ	27-Feb-2020	79.85	80.10	80.90	76.80	78.40	79.15	78.17	2574737	2012.75	6786	1537835	59.73
IBUCCREDIT	N2	27-Feb-2020	1069.60	1079.60	1079.90	1079.60	1079.90	1079.90	1079.71	80	0.86	7	80	100.00
IBUCCREDIT	N6	27-Feb-2020	900.00	915.00	915.00	915.00	915.00	915.00	915.00	100	0.92	1	100	100.00
IBUCCREDIT	N9	27-Feb-2020	820.05	850.00	850.00	850.00	850.00	850.00	850.00	195	1.66	1	195	100.00
IBUCCREDIT	NB	27-Feb-2020	830.00	840.90	841.00	840.90	841.00	841.00	840.99	120	1.01	4	120	100.00
IBULHSGFIN	EQ	27-Feb-2020	321.50	326.00	328.20	308.20	315.10	316.70	315.70	30595992	96591.99	246074	3143423	10.27
IBULHSGFIN	N6	27-Feb-2020	924.30	919.00	930.00	917.00	925.00	928.57	924.52	1163	10.75	24	1163	100.00
IBULHSGFIN	N8	27-Feb-2020	849.92	805.00	805.00	805.00	805.00	805.00	805.00	129	1.04	2	129	100.00
IBULHSGFIN	NA	27-Feb-2020	700.00	745.00	745.00	696.10	700.00	700.54	702.71	705	4.95	23	703	99.72
IBULISL	EQ	27-Feb-2020	102.75	102.90	106.70	97.65	98.45	98.20	98.18	210492	206.66	1297	158690	75.39
IBVENTURES	E3	27-Feb-2020	83.80	85.00	86.50	78.05	82.00	80.85	81.55	67132	54.75	352	45614	67.95
IBVENTURES	EQ	27-Feb-2020	190.40	193.20	194.75	185.00	186.00	186.90	188.33	3205789	6037.43	10449	2118842	66.09
ICEMAKE	SM	27-Feb-2020	55.65	54.00	54.00	50.00	50.00	50.00	50.46	44000	22.20	21	38000	86.36
ICFL	N1	27-Feb-2020	925.01	933.00	933.00	930.01	930.01	930.30	930.31	10	0.09	2	10	100.00
ICFL	N2	27-Feb-2020	995.00	1000.00	1000.00	971.00	998.00	998.00	984.29	1022	10.06	24	923	90.31
ICFL	N3	27-Feb-2020	942.00	959.95	959.95	959.95	959.95	959.95	959.95	24	0.23	3	24	100.00
ICFL	N5	27-Feb-2020	929.85	910.00	968.00	910.00	968.00	968.00	919.67	12	0.11	2	12	100.00
ICFL	N6	27-Feb-2020	975.00	978.00	978.00	978.00	978.00	978.00	978.00	3	0.03	1	3	100.00
ICFL	N7	27-Feb-2020	899.80	893.00	899.00	890.00	890.00	890.00	896.98	93	0.83	7	93	100.00
ICFL	NC	27-Feb-2020	899.00	940.60	940.60	940.60	940.60	940.60	940.60	10	0.09	1	10	100.00
ICICI500	EQ	27-Feb-2020	155.26	154.71	156.09	151.10	155.22	155.24	154.74	18649	28.86	50	18528	99.35
ICICIB22	EQ	27-Feb-2020	31.16	31.29	31.29	30.50	31.19	31.05	30.90	283377	87.56	3336	193632	68.33
ICICIBANK	EQ	27-Feb-2020	523.70	522.80	523.30	512.65	514.40	515.35	515.71	26315054	135708.40	264515	16929415	64.33
ICICIBANKN	EQ	27-Feb-2020	304.48	304.08	304.13	300.24	303.90	303.72	302.34	1926346	5824.17	644	1916113	99.47
ICICIBANKP	EQ	27-Feb-2020	165.50	165.50	165.50	164.00	164.60	164.59	164.13	4776	7.84	50	4703	98.47
ICICIGI	EQ	27-Feb-2020	1235.45	1220.00	1277.00	1215.00	1258.00	1250.75	1248.97	574555	7176.04	37408	411051	71.54
ICICIGOLD	EQ	27-Feb-2020	38.40	38.99	38.99	38.11	38.39	38.39	38.55	20110	7.75	733	14566	72.43
ICICILIQ	EQ	27-Feb-2020	999.99	999.00	1000.01	998.65	999.99	999.99	999.98	14627	146.27	48	8802	60.18
ICICILOVOL	EQ	27-Feb-2020	89.46	91.40	92.00	88.20	89.29	89.03	89.10	1822	1.62	134	1485	81.50
ICICIM150	EQ	27-Feb-2020	65.56	75.00	75.00	64.01	64.64	65.08	64.63	2389	1.54	27	1477	61.83
ICICIMCAP	EQ	27-Feb-2020	66.52	66.00	66.02	65.04	65.75	65.84	65.49	18384	12.04	158	13974	76.01
ICICINF100	EQ	27-Feb-2020	126.71	126.72	126.72	125.05	126.04	126.09	125.47	1497	1.88	73	1406	93.92
ICICINIFTY	EQ	27-Feb-2020	123.34	123.00	125.00	120.00	122.45	122.59	121.95	485811	592.46	4913	421579	86.78
ICICINV20	EQ	27-Feb-2020	56.26	58.00	58.00	55.51	55.91	55.94	55.91	3514	1.96	384	2778	79.06
ICICINXT50	EQ	27-Feb-2020	27.78	27.78	28.44	27.39	27.81	27.79	27.68	32660	9.04	452	28627	87.65
ICICIPRULI	EQ	27-Feb-2020	475.65	474.10	486.00	466.25	484.90	481.25	475.44	1433878	6817.24	26521	656291	45.77
ICICISENSX	EQ	27-Feb-2020	425.94	424.99	425.00	419.81	424.51	424.51	422.32	621	2.62	144	563	90.66
ICIL	EQ	27-Feb-2020	59.65	61.00	61.00	56.10	59.00	57.55	57.68	185615	107.07	2211	104359	56.22
ICRA	EQ	27-Feb-2020	2931.20	2929.00	2929.95	2868.60	2900.05	2906.70	2906.62	6526	189.69	323	6098	93.44
IDBI	EQ	27-Feb-2020	33.45	33.90	33.95	33.05	33.05	33.15	33.36	974893	325.25	3659	390629	40.07
IDBIGOLD	EQ	27-Feb-2020	3875.10	3900.00	3979.00	3900.00	3950.00	3949.70	3931.86	2150	84.54	73	1991	92.60
IDEA	EQ	27-Feb-2020	4.00	4.05	4.25	3.70	3.85	3.80	3.94	393794097	15501.67	171744	78160689	19.85
IDFC	EQ	27-Feb-2020	33.50	33.50	33.60	33.10	33.50	33.40	33.30	1502458	500.26	3522	1211465	80.63
IDFCFIRSTB	EQ	27-Feb-2020	38.95	38.95	39.05	38.30	38.50	38.60	38.65	14874412	5748.50	23730	4462678	30.00
IDFCFIRSTB	N1	27-Feb-2020	5007.20	5017.50	5019.00	5012.00	5012.00	5012.26	5014.70	35	1.76	7	35	100.00
IDFCFIRSTB	N2	27-Feb-2020	10022.00	10015.00	10025.00	10010.00	10015.00	10015.00	10020.97	31	3.11	12	28	90.32
IDFCFIRSTB	N3	27-Feb-2020	4989.00	4968.01	4990.00	4968.01	4990.00	4990.00	4979.01	8	0.40	2	4	50.00
IDFCFIRSTB	N4	27-Feb-2020	9555.00	9570.00	9570.00	9525.02	9550.00	9550.00	9543.34	48	4.58	16	44	91.67
IDFCFIRSTB	N5	27-Feb-2020	4904.00	4860.00	4900.00	4857.00	4857.00	4857.00	4870.14	14	0.68	3	10	71.43
IDFCFIRSTB	N6	27-Feb-2020	9715.00	9601.00	9745.00	9601.00	9730.00	9730.00	9694.00	31	3.01	10	23	74.19
IDFCFIRSTB	N9	27-Feb-2020	4980.00	5000.00	5000.00	4980.00	4980.00	4980.00	4986.67	6	0.30	2	6	100.00
IDFCFIRSTB	NA	27-Feb-2020	9835.00	9815.01	9835.00	9815.01	9835.00	9835.00	9825.01	8	0.79	3	4	50.00
IDFCFIRSTB	NB	27-Feb-2020	5270.00	5061.00	5061.00	4910.00	4948.00	4948.00	4965.06	17	0.84	5	13	76.47
IDFCFIRSTB	NC	27-Feb-2020	9342.00	9342.00	9342.00	9342.00	9342.00	9342.00	9342.00	4	0.37	1	4	100.00
IDFCFIRSTB	ND	27-Feb-2020	5200.22	5161.09	5225.00	5161.09	5225.00	5225.00	5193.05	8	0.42	2	4	50.00
IDFCFIRSTB	NE	27-Feb-2020	9350.00	9100.00	9100.00	9100.00	9100.00	9100.00	9100.00	11	1.00	5	11	100.00
IEX	EQ	27-Feb-2020	185.00	183.55	195.15	183.55	189.50	189.55	189.41	348809	660.66	16019	191653	54.94
IFBAGRO	EQ	27-Feb-2020	319.35	318.00	321.60	295.25	300.00	303.15	305.54	15374	46.97	853	10256	66.71
IFBIND	EQ	27-Feb-2020	479.45	481.00	488.95	460.00	473.00	470.10	468.81	22575	105.83	1332	14134	62.61
IFCI	EQ	27-Feb-2020	5.60	5.60	5.60	5.40	5.45	5.45	5.50	1533047	84.35	10376	840028	54.79
IFCI	NG	27-Feb-2020	1584.99	1650.00	1650.00	1650.00	1650.00	1650.00	1650.00	20	0.33	2	20	100.00
IFCI	NH	27-Feb-2020	987.11	989.00	990.00	985.00	985.25	985.25	986.60	155	1.53	7	155	100.00
IFCI	NL	27-Feb-2020	951.88	962.90	963.00	955.70	960.00	959.83	960.77	328	3.15	10	328	100.00
IFGLEXPOR	EQ	27-Feb-2020	153.45	152.10	152.10	146.15	149.00	149.00	148.57	1630	2.42	184	1062	65.15
IGARASHI	EQ	27-Feb-2020	338.50	335.50	362.00	335.50	360.25	356.95	351.49	557980	1961.22	15067	168866	30.26
IGL	EQ	27-Feb-2020	455.90	457.95	459.95	448.25	455.00	455.95	452.80	2930835	13270.78	38641	1423139	48.56
IGPL	EQ	27-Feb-2020	172.00	172.50	174.10	166.00	166.00	167.00	168.50	9612	16.20	346	6085	63.31
IIFCL	N2	27-Feb-2020	1124.99	1149.99	1149.99	1119.99	1120.00	1119.99	1121.42	315	3.53	3	315	100.00
IIFCL	N4	27-Feb-2020	1320.00	1321.00	1325.00	1321.00	1325.00	1324.93	1323.50	238	3.15	5	238	100.00
IIFL	EQ	27-Feb-2020	180.45	180.45	181.50	171.50	172.50	172.55	173.97	349068	607.27	3320	207627	59.48
IIFLFIN	ND	27-Feb-2020	981.10	970.35	970.35	970.35	970.35	970.35	970.35	92	0.89	1	92	100.00
IIFLFIN	NE	27-Feb-2020	1055.85	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	2900	31.18	2	2900	100.00
IIFLFIN	NF	27-Feb-2020	988.10	994.00	994.00	988.00	988.00	988.00	988.72	416	4.11	8	416	100.00
IIFLFIN	NG	27-Feb-2020	988.65	990.00	990.00	982.00	988.00	988.00	987.64	404	3.99	7	404	100.00
IIFLFIN	NH	27-Feb-2020	955.00	990.00	992.00	990.00	992.00	992.00	991.75	160	1.59	4	160	100.00
IIFLFIN	NJ	27-Feb-2020	1033.10	1033.00	1038.00	1033.00	1033.00	1033.00	1033.41	605	6.25	19	605	100.00
IIFLFIN	NN	27-Feb-2020	985.00	985.00	985.00	985.00	985.00	985.00	985.00	40	0.39	5	40	100.00
IIFLSEC	EQ	27-Feb-2020	53.25	52.50	52.95	50.60	51.70	51.90	51.26	396077	203.01	2453	204365	51.60
IIFLWAM	EQ	27-Feb-2020	1525.70	1511.00	1550.00	1475.25	1513.00	1511.95	1517.84	15428	234.17	2153	12429	80.56
IIHFL	N2	27-Feb-2020	1001.46	1000.80	1008.65	1000.80	1008.65	1008.65	1004.73	34	0.34	2	17	50.00
IIHFL	N3	27-Feb-2020	1965.04	1965.00	1965.00	1960.00	1964.00	1963.59	1963.04	248	4.87	10	221	89.11
IITL	EQ	27-Feb-2020	85.50	85.00	85.00	83.00	83.15	83.15	83.72	880	0.74	8	730	82.95
IL&FSENGG	BZ	27-Feb-2020	1.80	1.85	1.85	1.80	1.80	1.80	1.83	8058	0.15	17	-	-
IL&FSTRANS	BZ	27-Feb-2020	1.60	1.55	1.65	1.55	1.60	1.60	1.59	24389	0.39	45	-	-
IMFA	EQ	27-Feb-2020	202.25	201.95	201.95	198.50	198.50	199.55	199.65	7803	15.58	228	5710	73.18
IMPAL	EQ	27-Feb-2020	538.15	554.25	574.40	540.00	559.05	559.80	559.02	2131	11.91	777	1301	61.05
IMPEXFERRO	BE	27-Feb-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.31	401	0.00	6	-	-
INDBANK	EQ	27-Feb-2020	7.10	7.10	7.15	6.85	7.00	6.95	6.99	20567	1.44	141	15584	75.77
INDHOTEL	EQ	27-Feb-2020	140.30	140.30	141.35	136.55	141.15	140.95	139.57	850169	1186.60	12128	692231	81.42
INDIACEM	EQ	27-Feb-2020	104.45	108.95	111.90	98.40	100.20	101.10	104.89	31870013	33428.59	155456	6532210	20.50
INDIAGLYCO	EQ	27-Feb-2020	363.20	364.20	366.40	346.50	352.00	353.80	356.42	252634	900.45	6630	85483	33.84
INDIAMART	EQ	27-Feb-2020	2574.10	2586.00	2598.95	2332.00	2465.00	2457.45	2453.53	207452	5089.90	19806	107001	51.58
INDIANB	EQ	27-Feb-2020	78.15	78.45	78.45	74.85	75.15	75.65	75.94	1198140	909.86	8693	447217	37.33
INDIANCARD	EQ	27-Feb-2020	109.00	104.10	107.50	104.00	104.55	107.25	106.08	331	0.35	9	231	69.79
INDIANHUME	EQ	27-Feb-2020	197.75	198.10	199.00	191.00	192.50	192.10	193.38	34625	66.96	1498	20892	60.34
INDIGO	EQ	27-Feb-2020	1391.45	1380.00	1382.90	1358.55	1366.50	1366.50	1370.36	1307544	17918.10	50438	374689	28.66
INDIGRID	IV	27-Feb-2020	99.41	99.65	99.65	99.00	99.05	99.25	99.30	74844	74.32	37	69741	93.18
INDLMETER	BE	27-Feb-2020	15.85	15.10	15.50	15.10	15.50	15.50	15.45	782	0.12	17	-	-
INDNIPPON	EQ	27-Feb-2020	318.45	323.95	324.00	310.00	321.00	317.85	313.70	10715	33.61	517	7001	65.34
INDOCO	EQ	27-Feb-2020	262.80	264.40	269.90	263.00	264.00	264.25	265.04	69502	184.21	755	57303	82.45
INDORAMA	EQ	27-Feb-2020	20.85	21.80	21.80	20.05	20.65	20.65	20.75	13102	2.72	75	6308	48.15
INDOSOLAR	BZ	27-Feb-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.90	70301	0.64	24	-	-
INDOSTAR	EQ	27-Feb-2020	280.10	278.10	281.50	278.10	281.50	281.15	280.65	36690	102.97	420	26694	72.76
INDOTECH	BE	27-Feb-2020	114.25	114.00	114.00	108.55	112.30	112.30	111.38	10571	11.77	180	-	-
INDOTHAI	EQ	27-Feb-2020	22.10	21.20	22.95	21.20	22.90	22.05	21.83	4364	0.95	76	3754	86.02
INDOWIND	BE	27-Feb-2020	2.75	2.70	2.70	2.65	2.65	2.65	2.67	17864	0.48	18	-	-
INDRAMEDCO	EQ	27-Feb-2020	41.40	41.25	42.30	40.20	41.20	41.00	41.01	42171	17.29	449	29774	70.60
INDSWFTLAB	EQ	27-Feb-2020	19.85	19.95	20.00	19.30	20.00	20.00	19.48	4842	0.94	28	4637	95.77
INDSWFTLTD	EQ	27-Feb-2020	2.55	2.55	2.65	2.45	2.60	2.60	2.57	22259	0.57	23	14662	65.87
INDTERRAIN	EQ	27-Feb-2020	48.25	45.85	49.80	45.85	48.15	48.50	48.41	21208	10.27	172	16481	77.71
INDUSINDBK	EQ	27-Feb-2020	1135.00	1139.00	1139.40	1101.00	1114.00	1115.55	1112.98	6835782	76080.78	155571	2159219	31.59
INEOSSTYRO	EQ	27-Feb-2020	743.70	752.45	752.45	732.00	735.00	738.25	736.87	1784	13.15	71	1560	87.44
INFIBEAM	EQ	27-Feb-2020	57.40	58.00	58.40	56.40	56.70	57.30	57.20	1052525	602.06	2847	331062	31.45
INFOBEAN	EQ	27-Feb-2020	131.85	132.50	133.10	124.50	126.50	126.55	127.04	41458	52.67	775	23292	56.18
INFRABEES	EQ	27-Feb-2020	322.15	321.51	321.51	315.94	320.51	320.51	316.92	187	0.59	19	151	80.75
INFRATEL	EQ	27-Feb-2020	218.75	218.75	225.40	215.20	221.10	223.10	220.34	8207359	18084.09	74678	1542834	18.80
INFY	EQ	27-Feb-2020	782.75	778.00	780.75	772.20	776.55	777.85	777.16	5223386	40594.25	100716	2619919	50.16
INGERRAND	EQ	27-Feb-2020	644.35	645.10	649.90	640.10	643.55	645.00	644.88	12353	79.66	1550	7988	64.66
INNOVANA	SM	27-Feb-2020	110.00	108.50	109.00	104.50	104.50	107.50	106.36	7000	7.45	7	3000	42.86
INNOVATIVE	SM	27-Feb-2020	8.85	8.25	8.25	7.65	7.95	7.80	7.89	15000	1.18	5	12000	80.00
INOXLEISUR	EQ	27-Feb-2020	483.95	486.00	486.00	463.00	467.00	468.75	469.20	405096	1900.69	18702	272572	67.29
INOXWIND	EQ	27-Feb-2020	36.15	36.00	36.50	34.85	35.00	35.00	35.39	165732	58.66	1007	75400	45.50
INSECTICID	EQ	27-Feb-2020	475.95	477.85	483.85	469.05	469.50	473.45	472.81	13103	61.95	958	7871	60.07
INSPIRISYS	EQ	27-Feb-2020	31.30	32.40	32.40	29.95	31.00	30.55	30.77	4101	1.26	121	2625	64.01
INTELLECT	EQ	27-Feb-2020	123.30	124.35	129.30	120.10	121.80	121.15	122.27	154061	188.37	2932	65518	42.53
INTENTECH	EQ	27-Feb-2020	18.10	18.10	18.65	18.00	18.40	18.40	18.33	29033	5.32	115	28193	97.11
INVENTURE	EQ	27-Feb-2020	12.25	12.50	12.55	12.05	12.05	12.05	12.37	67710	8.38	25	960	1.42
IOB	EQ	27-Feb-2020	8.80	8.90	8.90	8.70	8.85	8.75	8.76	1899672	166.35	1185	1524548	80.25
IOC	EQ	27-Feb-2020	108.35	108.35	108.35	105.00	105.65	105.65	106.30	17657965	18771.24	114720	7704345	43.63
IOLCP	EQ	27-Feb-2020	298.65	304.00	316.50	269.15	274.50	273.75	292.50	7509598	21965.76	107461	1231258	16.40
IPCALAB	EQ	27-Feb-2020	1378.70	1385.00	1386.05	1331.30	1340.95	1347.85	1352.57	253017	3422.24	17671	166680	65.88
IRB	EQ	27-Feb-2020	94.00	93.75	97.20	92.80	93.15	93.85	94.62	1990790	1883.76	15697	446669	22.44
IRBINVIT	IV	27-Feb-2020	46.25	46.00	46.47	44.82	46.00	46.00	45.92	525000	241.09	141	482500	91.90
IRCON	EQ	27-Feb-2020	525.10	524.00	559.95	510.00	544.60	548.70	537.69	1125204	6050.10	25979	187594	16.67
IRCTC	EQ	27-Feb-2020	1951.65	1967.00	1970.00	1888.80	1905.30	1909.40	1921.42	3475379	66776.57	155090	538866	15.51
IREDA	N5	27-Feb-2020	1240.85	1240.00	1340.51	1238.00	1245.00	1245.00	1260.86	482	6.08	8	481	99.79
IREDA	N6	27-Feb-2020	1317.95	1299.99	1300.00	1299.99	1300.00	1300.00	1300.00	800	10.40	6	800	100.00
IRFC	N1	27-Feb-2020	1074.72	1074.00	1074.20	1073.00	1074.20	1073.21	1073.27	791	8.49	11	790	99.87
IRFC	N2	27-Feb-2020	1185.00	1185.00	1198.00	1185.00	1198.00	1198.00	1193.46	515	6.15	4	515	100.00
IRFC	N3	27-Feb-2020	1072.00	1072.00	1072.00	1062.05	1062.05	1062.05	1067.03	200	2.13	2	200	100.00
IRFC	N4	27-Feb-2020	1135.02	1115.09	1115.09	1115.09	1115.09	1115.09	1115.09	129	1.44	1	129	100.00
IRFC	NA	27-Feb-2020	1329.98	1330.00	1334.00	1328.00	1330.00	1330.00	1330.00	565	7.51	13	551	97.52
IRFC	NE	27-Feb-2020	1390.00	1399.99	1399.99	1321.45	1321.45	1321.45	1323.74	103	1.36	3	103	100.00
IRFC	NJ	27-Feb-2020	1168.57	1171.50	1171.50	1169.78	1169.78	1170.10	1170.27	1848	21.63	29	1848	100.00
IRFC	NK	27-Feb-2020	1193.00	1200.00	1200.25	1195.00	1195.00	1195.00	1200.00	804	9.65	5	412	51.24
IRFC	NO	27-Feb-2020	1180.20	1180.50	1181.10	1180.50	1181.10	1181.10	1180.73	40	0.47	4	40	100.00
IRISDOREME	SM	27-Feb-2020	173.75	173.00	173.00	172.00	172.95	172.95	172.61	6400	11.05	4	1600	25.00
ISEC	EQ	27-Feb-2020	499.65	495.05	497.05	481.15	493.10	491.65	486.68	355918	1732.18	17320	215569	60.57
ISFT	EQ	27-Feb-2020	52.35	52.35	53.95	49.75	49.85	50.45	50.65	6758	3.42	72	4682	69.28
ISMTLTD	EQ	27-Feb-2020	3.45	3.55	3.80	3.20	3.65	3.65	3.51	99586	3.50	102	64754	65.02
ITC	EQ	27-Feb-2020	198.60	198.40	199.15	195.90	196.95	197.55	197.60	17271066	34127.76	120175	10214245	59.14
ITDC	EQ	27-Feb-2020	277.75	276.95	276.95	265.00	266.10	266.90	269.71	57391	154.79	2346	23839	41.54
ITDCEM	EQ	27-Feb-2020	56.00	56.85	57.40	54.60	55.85	55.85	55.93	144466	80.80	2009	63461	43.93
ITI	EQ	27-Feb-2020	80.65	80.40	80.90	77.10	78.00	78.10	78.47	493589	387.31	5864	136714	27.70
IVC	EQ	27-Feb-2020	2.90	2.95	2.95	2.85	2.90	2.85	2.87	37822	1.08	78	25397	67.15
IVP	EQ	27-Feb-2020	42.90	42.00	44.90	40.00	43.25	43.25	41.76	3573	1.49	60	3017	84.44
IVZINGOLD	EQ	27-Feb-2020	3945.00	3867.00	3899.00	3867.00	3899.00	3899.00	3872.05	19	0.74	3	16	84.21
IVZINNIFTY	EQ	27-Feb-2020	1280.70	1259.70	1259.70	1232.70	1232.70	1232.70	1246.20	2	0.02	2	0	0.00
IZMO	EQ	27-Feb-2020	25.25	24.50	25.30	24.00	24.25	24.80	24.54	9667	2.37	225	7400	76.55
J&KBANK	EQ	27-Feb-2020	19.70	19.55	21.60	19.50	21.40	21.05	20.67	2140430	442.53	11745	1025244	47.90
JAGRAN	EQ	27-Feb-2020	67.35	67.40	67.85	62.95	64.35	64.50	64.32	159483	102.58	1866	83951	52.64
JAGSNPHARM	EQ	27-Feb-2020	27.95	28.00	28.10	27.00	27.70	27.75	27.65	13407	3.71	159	9727	72.55
JAIBALAJI	EQ	27-Feb-2020	26.80	26.00	27.00	26.00	26.75	26.95	26.72	20596	5.50	31	19596	95.14
JAICORPLTD	EQ	27-Feb-2020	94.10	94.30	94.90	91.40	92.35	92.80	92.60	1055523	977.36	8799	189134	17.92
JAIHINDPRO	BZ	27-Feb-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	60	0.00	1	-	-
JAINSTUDIO	BE	27-Feb-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	2900	0.03	6	-	-
JAMNAAUTO	EQ	27-Feb-2020	37.30	37.75	38.00	35.60	36.90	37.25	36.40	804433	292.80	4991	477978	59.42
JASH	EQ	27-Feb-2020	168.15	168.00	174.40	168.00	174.30	173.65	169.40	14335	24.28	182	12245	85.42
JAYAGROGN	EQ	27-Feb-2020	89.30	92.00	92.00	84.35	89.95	89.45	87.75	10340	9.07	494	5885	56.91
JAYBARMARU	EQ	27-Feb-2020	217.05	216.85	219.80	211.00	212.00	212.70	214.25	23455	50.25	1240	12482	53.22
JAYNECOIND	EQ	27-Feb-2020	3.35	3.45	3.50	3.25	3.50	3.45	3.35	523147	17.54	37	521045	99.60
JAYSREETEA	EQ	27-Feb-2020	47.20	47.40	47.75	45.05	45.50	45.65	45.88	53738	24.65	717	28801	53.60
JBCHEPHARM	EQ	27-Feb-2020	561.75	566.25	570.20	550.20	555.00	556.80	561.85	173925	977.19	13335	99139	57.00
JBFIND	BE	27-Feb-2020	21.00	22.05	22.05	19.95	19.95	19.95	20.82	203457	42.35	285	-	-
JBMA	EQ	27-Feb-2020	228.55	230.00	230.00	223.00	224.35	224.85	225.81	14623	33.02	588	7168	49.02
JCHAC	EQ	27-Feb-2020	2851.40	2860.10	2889.95	2778.35	2841.30	2871.75	2817.17	5464	153.93	1250	2964	54.25
JETAIRWAYS	BZ	27-Feb-2020	27.25	28.00	28.45	25.90	26.00	25.95	26.21	60614	15.88	608	-	-
JHS	EQ	27-Feb-2020	12.75	13.15	14.40	11.90	11.90	12.35	13.28	742936	98.66	2609	373693	50.30
JIKIND	BE	27-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	1128	0.00	6	-	-
JINDALPHOT	EQ	27-Feb-2020	12.75	12.75	13.80	11.80	12.50	12.55	12.26	5864	0.72	162	4536	77.35
JINDALPOLY	EQ	27-Feb-2020	262.90	267.85	267.85	260.00	264.00	262.55	262.07	11936	31.28	257	8910	74.65
JINDALSAW	EQ	27-Feb-2020	82.50	82.40	82.90	79.55	82.45	82.25	81.54	552251	450.30	7215	242042	43.83
JINDALSTEL	EQ	27-Feb-2020	170.15	170.00	170.00	164.55	169.05	168.35	166.69	21185744	35315.13	87772	4156738	19.62
JINDCOT	BE	27-Feb-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.62	30	0.00	3	-	-
JINDRILL	EQ	27-Feb-2020	82.35	82.00	85.95	80.00	83.85	84.15	82.18	13634	11.20	320	11203	82.17
JINDWORLD	EQ	27-Feb-2020	60.10	60.50	60.80	59.05	59.50	59.55	59.95	167252	100.27	1811	64625	38.64
JISLDVREQS	EQ	27-Feb-2020	5.55	5.55	5.70	5.30	5.35	5.35	5.45	18266	1.00	82	12896	70.60
JISLJALEQS	EQ	27-Feb-2020	5.90	5.85	5.90	5.65	5.65	5.65	5.71	1897121	108.31	1659	938696	49.48
JITFINFRA	BE	27-Feb-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	712	0.05	12	-	-
JIYAECO	EQ	27-Feb-2020	15.20	15.00	15.50	14.55	14.80	14.95	14.86	130322	19.37	475	63700	48.88
JKCEMENT	EQ	27-Feb-2020	1430.35	1420.10	1430.30	1386.25	1414.80	1410.45	1405.37	65714	923.53	9969	47988	73.03
JKIL	EQ	27-Feb-2020	135.30	135.70	135.70	131.00	132.00	132.30	132.71	108142	143.52	2405	70101	64.82
JKLAKSHMI	EQ	27-Feb-2020	317.35	317.00	322.00	315.00	322.00	321.50	319.96	195495	625.50	4261	130318	66.66
JKPAPER	EQ	27-Feb-2020	121.20	120.90	122.45	118.00	121.20	121.20	120.76	773453	934.00	8365	278729	36.04
JKTYRE	EQ	27-Feb-2020	65.70	65.30	67.05	64.15	66.05	66.45	65.82	460606	303.19	4015	212106	46.05
JMA	EQ	27-Feb-2020	23.40	25.90	25.90	24.00	25.10	24.50	25.35	4259	1.08	44	2866	67.29
JMCPROJECT	EQ	27-Feb-2020	75.20	75.85	75.85	71.45	74.50	74.75	73.66	121070	89.18	3423	68459	56.54
JMFINANCIL	EQ	27-Feb-2020	116.40	115.00	117.90	113.50	114.00	114.15	116.03	472186	547.87	4867	249706	52.88
JMTAUTOLTD	EQ	27-Feb-2020	1.40	1.50	1.50	1.30	1.35	1.30	1.33	71559	0.95	72	50407	70.44
JOCIL	EQ	27-Feb-2020	115.00	115.00	115.05	110.10	114.00	113.40	111.93	4297	4.81	147	3217	74.87
JPASSOCIAT	EQ	27-Feb-2020	2.05	1.95	1.95	1.95	1.95	1.95	1.95	1456482	28.40	601	906460	62.24
JPINFRATEC	EQ	27-Feb-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.07	1351444	14.53	341	838010	62.01
JPOLYINVST	EQ	27-Feb-2020	11.20	11.25	11.75	11.25	11.75	11.75	11.75	495	0.06	10	495	100.00
JPPOWER	EQ	27-Feb-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	1305084	16.97	180	1305084	100.00
JSL	EQ	27-Feb-2020	40.15	40.40	42.10	39.90	40.40	40.45	41.10	2398491	985.72	4045	1701274	70.93
JSLHISAR	EQ	27-Feb-2020	70.00	70.00	70.80	68.30	69.95	70.15	69.35	159546	110.65	955	96863	60.71
JSWENERGY	EQ	27-Feb-2020	60.60	60.95	60.95	58.50	60.50	60.05	59.80	434378	259.74	3224	287398	66.16
JSWHL	EQ	27-Feb-2020	2676.70	2628.10	2670.95	2588.05	2588.05	2610.45	2629.48	653	17.17	253	491	75.19
JSWSTEEL	EQ	27-Feb-2020	260.80	259.00	259.00	248.30	252.90	252.10	253.47	10258174	26001.66	87528	1800322	17.55
JSWSTEEL	P2	27-Feb-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.25	64109	0.80	19	62772	97.91
JTEKTINDIA	EQ	27-Feb-2020	76.30	75.50	76.20	71.70	75.70	75.20	74.24	65209	48.41	773	44257	67.87
JUBILANT	EQ	27-Feb-2020	509.25	509.95	529.90	506.10	527.85	522.65	516.64	151215	781.24	6176	43488	28.76
JUBLFOOD	EQ	27-Feb-2020	1846.20	1849.00	1859.85	1825.00	1852.00	1852.90	1841.55	505003	9299.91	29055	105711	20.93
JUBLINDS	BE	27-Feb-2020	127.60	130.00	130.50	121.25	125.00	123.65	122.64	12054	14.78	132	-	-
JUMPNET	EQ	27-Feb-2020	55.50	56.05	57.95	54.85	57.00	57.00	55.44	993560	550.81	887	588233	59.20
JUNIORBEES	EQ	27-Feb-2020	286.48	288.95	288.95	282.05	285.80	285.69	284.28	101103	287.42	1887	65931	65.21
JUSTDIAL	EQ	27-Feb-2020	487.35	487.95	491.95	467.50	483.05	483.00	478.82	2361871	11309.04	30363	295651	12.52
JVLAGRO	BZ	27-Feb-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.36	18019	0.06	26	-	-
JYOTHYLAB	EQ	27-Feb-2020	132.80	132.50	132.80	127.55	128.90	128.05	129.43	564819	731.05	6230	492850	87.26
KABRAEXTRU	EQ	27-Feb-2020	67.05	67.60	68.20	66.10	67.60	67.30	67.52	3625	2.45	123	2288	63.12
KAJARIACER	EQ	27-Feb-2020	546.25	541.05	547.90	525.10	532.80	531.10	530.82	191811	1018.18	22708	138143	72.02
KAKATCEM	EQ	27-Feb-2020	179.65	181.20	182.00	172.55	176.20	176.20	176.35	44333	78.18	1408	15214	34.32
KALPATPOWR	EQ	27-Feb-2020	348.35	345.00	349.40	338.35	342.00	342.90	342.50	78072	267.39	4660	43107	55.21
KALYANIFRG	BE	27-Feb-2020	129.45	130.00	134.00	125.00	132.95	132.95	131.18	790	1.04	20	-	-
KAMATHOTEL	EQ	27-Feb-2020	34.05	33.65	34.00	32.80	34.00	33.20	33.13	27925	9.25	321	18668	66.85
KAMDHENU	EQ	27-Feb-2020	75.00	74.15	76.00	70.05	72.00	71.85	71.94	11903	8.56	349	9238	77.61
KANANIIND	BE	27-Feb-2020	2.25	2.15	2.15	2.15	2.15	2.15	2.15	71	0.00	2	-	-
KANORICHEM	EQ	27-Feb-2020	44.90	46.00	46.80	41.80	42.75	42.65	44.59	125841	56.11	1362	56014	44.51
KANSAINER	EQ	27-Feb-2020	502.25	501.00	508.60	496.55	501.25	501.05	500.61	192389	963.13	3589	152418	79.22
KAPSTON	SM	27-Feb-2020	93.00	95.00	95.00	95.00	95.00	95.00	95.00	1400	1.33	1	1400	100.00
KARDA	EQ	27-Feb-2020	151.75	151.15	154.50	148.20	154.50	152.80	151.07	9811	14.82	213	6411	65.35
KARURVYSYA	EQ	27-Feb-2020	44.25	44.25	44.25	42.70	43.95	43.80	43.70	910718	398.01	4729	640975	70.38
KAUSHALYA	BE	27-Feb-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.40	16200	0.06	8	-	-
KAVVERITEL	BE	27-Feb-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	430	0.01	2	-	-
KAYA	EQ	27-Feb-2020	299.15	298.90	302.00	287.00	288.10	289.50	289.93	20301	58.86	430	17254	84.99
KCP	EQ	27-Feb-2020	62.85	63.50	63.50	60.60	61.90	62.30	61.85	29397	18.18	482	18869	64.19
KCPSUGIND	EQ	27-Feb-2020	13.15	12.85	13.20	12.75	13.00	12.95	12.94	59238	7.66	154	31302	52.84
KDDL	EQ	27-Feb-2020	271.85	290.50	290.50	251.55	280.00	277.35	266.19	3338	8.89	119	2229	66.78
KEC	EQ	27-Feb-2020	331.45	331.50	332.45	313.35	314.00	317.40	319.82	282160	902.40	7482	172750	61.22
KECL	EQ	27-Feb-2020	13.20	13.20	13.80	12.75	13.35	13.00	13.23	31792	4.21	272	23809	74.89
KEI	EQ	27-Feb-2020	507.35	507.50	515.00	490.50	515.00	509.90	500.36	136797	684.48	14492	76856	56.18
KELLTONTEC	EQ	27-Feb-2020	15.30	15.00	15.30	14.60	14.75	14.75	14.80	42833	6.34	210	34953	81.60
KENNAMET	EQ	27-Feb-2020	977.60	961.55	1009.00	954.95	975.05	985.20	980.36	3430	33.63	453	1972	57.49
KERNEX	BE	27-Feb-2020	20.45	20.25	21.00	20.10	21.00	21.00	20.75	12905	2.68	50	-	-
KESORAMIND	EQ	27-Feb-2020	39.70	39.70	39.70	37.15	38.10	37.85	38.02	150789	57.33	1424	87555	58.06
KGL	BZ	27-Feb-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.25	333074	0.83	48	-	-
KHADIM	EQ	27-Feb-2020	114.55	112.35	113.75	109.10	111.90	111.75	111.06	24939	27.70	1063	13094	52.50
KHAITANLTD	BE	27-Feb-2020	19.20	18.35	18.75	18.30	18.75	18.75	18.34	667	0.12	8	-	-
KHFM	SM	27-Feb-2020	24.00	25.80	25.80	25.80	25.80	25.80	25.80	18000	4.64	1	18000	100.00
KICL	EQ	27-Feb-2020	1541.10	1598.65	1598.65	1530.00	1531.00	1537.00	1550.56	181	2.81	61	119	65.75
KILITCH	EQ	27-Feb-2020	109.20	108.65	109.95	106.10	107.00	108.30	107.47	5552	5.97	299	2654	47.80
KINGFA	EQ	27-Feb-2020	609.00	596.25	606.85	556.00	590.15	596.80	583.19	6048	35.27	746	3220	53.24
KIOCL	EQ	27-Feb-2020	104.05	103.00	106.50	100.50	102.65	103.45	104.17	10553	10.99	291	5891	55.82
KIRIINDUS	EQ	27-Feb-2020	442.85	445.20	456.95	426.50	432.55	434.65	437.49	176163	770.70	5109	64402	36.56
KIRLFER	EQ	27-Feb-2020	68.50	68.70	69.55	67.55	67.75	67.75	67.81	10957	7.43	89	10268	93.71
KIRLOSBROS	EQ	27-Feb-2020	159.95	157.00	159.35	152.35	157.00	154.15	155.43	12167	18.91	567	7688	63.19
KIRLOSENG	EQ	27-Feb-2020	132.85	133.65	133.95	129.50	133.50	133.40	131.43	35114	46.15	623	25213	71.80
KIRLOSIND	EQ	27-Feb-2020	608.30	611.05	638.65	600.00	611.20	611.20	613.92	216	1.33	38	162	75.00
KITEX	EQ	27-Feb-2020	150.25	148.25	150.95	141.20	147.00	146.65	145.39	223967	325.62	4274	91948	41.05
KKCL	EQ	27-Feb-2020	948.40	935.50	955.05	926.00	951.00	951.00	938.84	142	1.33	50	108	76.06
KMSUGAR	EQ	27-Feb-2020	7.55	7.40	7.45	7.00	7.25	7.30	7.22	73569	5.32	249	48822	66.36
KNRCON	EQ	27-Feb-2020	272.20	270.00	278.75	265.45	271.05	271.05	270.47	136112	368.14	4859	72979	53.62
KOHINOOR	BZ	27-Feb-2020	7.60	7.50	7.50	7.30	7.35	7.35	7.31	55882	4.08	27	-	-
KOKUYOCMLN	EQ	27-Feb-2020	71.40	70.05	72.30	70.05	71.00	71.00	70.95	21555	15.29	327	12754	59.17
KOLTEPATIL	EQ	27-Feb-2020	221.95	222.95	222.95	208.00	217.00	216.40	216.80	72524	157.23	2564	54251	74.80
KOPRAN	EQ	27-Feb-2020	29.10	29.05	29.05	28.00	28.50	28.45	28.42	72059	20.48	819	38040	52.79
KOTAKBANK	EQ	27-Feb-2020	1666.50	1666.00	1688.90	1660.60	1678.50	1682.75	1672.05	2689352	44967.25	106427	1194024	44.40
KOTAKBKETF	EQ	27-Feb-2020	311.20	313.50	313.50	307.25	309.00	309.39	308.30	41339	127.45	780	35272	85.32
KOTAKGOLD	EQ	27-Feb-2020	375.35	375.45	377.75	373.55	375.60	375.60	376.18	18987	71.43	601	9523	50.16
KOTAKNIFTY	EQ	27-Feb-2020	121.39	121.20	121.20	120.15	120.74	120.55	120.51	57298	69.05	571	36586	63.85
KOTAKNV20	EQ	27-Feb-2020	57.25	59.55	59.55	56.52	56.67	56.78	56.88	4634	2.64	118	3775	81.46
KOTAKPSUBK	EQ	27-Feb-2020	206.45	207.01	207.01	198.20	203.00	202.77	201.67	7542	15.21	194	4484	59.45
KOTARISUG	EQ	27-Feb-2020	12.10	12.10	12.45	11.35	12.15	12.10	11.69	20422	2.39	170	15059	73.74
KOTHARIPET	EQ	27-Feb-2020	15.60	16.00	16.00	15.05	15.75	15.70	15.36	4877	0.75	57	3785	77.61
KOTHARIPRO	EQ	27-Feb-2020	59.65	60.10	60.10	57.20	57.80	58.85	58.72	2529	1.48	78	2122	83.91
KPITTECH	EQ	27-Feb-2020	86.65	88.80	88.80	83.70	85.00	85.10	85.07	120320	102.36	1425	76953	63.96
KPRMILL	EQ	27-Feb-2020	616.80	610.00	613.65	607.00	610.00	610.00	609.11	5490	33.44	335	5093	92.77
KRBL	EQ	27-Feb-2020	270.30	269.90	275.75	252.10	269.00	271.55	266.79	83346	222.36	3262	33543	40.25
KREBSBIO	EQ	27-Feb-2020	101.65	97.60	101.55	95.60	99.45	97.95	99.12	3237	3.21	129	2534	78.28
KRIDHANINF	BE	27-Feb-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.91	106473	2.03	63	-	-
KRISHANA	BE	27-Feb-2020	51.00	51.00	51.25	51.00	51.05	51.05	51.11	2508	1.28	4	-	-
KRITIKA	SM	27-Feb-2020	34.10	34.50	34.50	34.50	34.50	34.50	34.50	8000	2.76	2	8000	100.00
KSB	EQ	27-Feb-2020	648.35	654.00	695.00	636.00	666.00	672.35	660.02	17216	113.63	1233	8314	48.29
KSCL	EQ	27-Feb-2020	443.50	447.35	455.95	437.70	446.00	450.95	446.11	84046	374.94	4515	36598	43.55
KSERASERA	BE	27-Feb-2020	0.10	0.05	0.15	0.05	0.10	0.10	0.10	666719	0.65	122	-	-
KSK	BE	27-Feb-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	1738355	6.10	304	-	-
KSL	EQ	27-Feb-2020	221.45	220.20	226.00	214.00	225.95	222.80	219.92	32950	72.46	1132	17572	53.33
KTKBANK	EQ	27-Feb-2020	71.75	71.75	74.90	69.95	72.80	73.50	72.38	1286561	931.23	7107	552298	42.93
KUANTUM	EQ	27-Feb-2020	470.05	479.00	479.00	468.05	470.95	470.05	472.56	8940	42.25	111	786	8.79
KWALITY	BE	27-Feb-2020	1.80	1.80	1.85	1.75	1.75	1.80	1.80	191864	3.45	213	-	-
L&TFH	EQ	27-Feb-2020	115.00	114.10	115.00	111.70	112.00	112.30	112.53	7393781	8319.92	39532	2292946	31.01
L&TFINANCE	NA	27-Feb-2020	1085.00	1082.00	1132.50	1082.00	1098.00	1098.00	1086.83	270	2.93	4	220	81.48
L&TFINANCE	NC	27-Feb-2020	1009.00	1010.00	1012.00	1010.00	1012.00	1012.00	1010.91	1104	11.16	21	704	63.77
L&TFINANCE	NG	27-Feb-2020	1059.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	385	3.98	3	385	100.00
L&TFINANCE	NI	27-Feb-2020	1045.00	1020.00	1032.30	1020.00	1032.30	1032.30	1024.10	210	2.15	15	140	66.67
L&TFINANCE	NW	27-Feb-2020	1022.01	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	112	1.14	1	112	100.00
L&TFINANCE	NY	27-Feb-2020	1012.14	1004.50	1020.20	1002.00	1020.00	1015.17	1009.21	200	2.02	6	50	25.00
L&TFINANCE	Y1	27-Feb-2020	1002.00	1002.20	1002.20	1002.00	1002.00	1002.08	1002.09	100	1.00	3	100	100.00
L&TFINANCE	Y5	27-Feb-2020	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	16	0.16	2	16	100.00
L&TFINANCE	Y7	27-Feb-2020	1015.00	1010.00	1015.00	1010.00	1013.01	1013.01	1011.44	443	4.48	29	283	63.88
L&TFINANCE	Y9	27-Feb-2020	1034.00	1030.00	1035.00	1030.00	1034.00	1034.00	1032.74	199	2.06	12	199	100.00
L&TINFRA	N2	27-Feb-2020	1950.10	1954.00	1954.00	1949.00	1949.00	1949.00	1951.04	65	1.27	5	65	100.00
L&TINFRA	N3	27-Feb-2020	997.50	997.00	998.00	997.00	998.00	998.00	997.99	3343	33.36	16	2523	75.47
L&TINFRA	N4	27-Feb-2020	1902.40	1890.00	1905.00	1890.00	1904.00	1904.00	1900.33	181	3.44	16	171	94.48
L&TINFRA	N5	27-Feb-2020	1040.00	1041.20	1055.00	1041.20	1055.00	1055.00	1045.50	100	1.05	7	80	80.00
L&TINFRA	N6	27-Feb-2020	1994.10	1988.00	2000.00	1988.00	2000.00	1999.99	1997.80	151	3.02	11	141	93.38
LAKSHVILAS	EQ	27-Feb-2020	15.80	15.60	16.20	15.10	15.75	15.70	15.50	628978	97.48	1516	401885	63.89
LALPATHLAB	EQ	27-Feb-2020	1644.60	1645.65	1660.00	1624.65	1642.20	1642.20	1644.50	79076	1300.40	9391	43206	54.64
LAMBODHARA	EQ	27-Feb-2020	31.15	30.30	31.50	30.30	30.75	30.60	30.76	4237	1.30	57	3866	91.24
LAOPALA	EQ	27-Feb-2020	207.25	201.25	228.00	201.25	223.80	222.60	216.62	216340	468.63	6271	101767	47.04
LASA	BE	27-Feb-2020	45.25	47.45	47.50	46.55	47.50	47.50	47.45	308350	146.33	460	-	-
LAURUSLABS	EQ	27-Feb-2020	419.75	420.00	421.00	411.00	415.00	414.50	415.00	80595	334.47	2726	59655	74.02
LAXMIMACH	EQ	27-Feb-2020	3265.10	3263.05	3414.90	3221.00	3348.00	3384.20	3241.07	59199	1918.68	2135	54119	91.42
LEMONTREE	EQ	27-Feb-2020	53.85	53.60	54.20	52.60	52.65	52.80	53.41	338674	180.90	5667	191471	56.54
LFIC	EQ	27-Feb-2020	51.35	48.70	54.50	48.70	50.60	50.75	50.72	485	0.25	30	240	49.48
LGBBROSLTD	EQ	27-Feb-2020	254.35	254.05	264.00	247.15	260.00	260.25	252.34	46333	116.92	2807	28732	62.01
LGBFORGE	BE	27-Feb-2020	2.45	2.45	2.55	2.40	2.55	2.55	2.45	1622	0.04	11	-	-
LIBAS	BE	27-Feb-2020	45.50	45.50	47.50	45.50	47.50	47.50	45.81	3550	1.63	5	-	-
LIBERTSHOE	EQ	27-Feb-2020	116.35	116.35	116.40	110.65	110.75	111.30	112.10	72533	81.31	1691	31696	43.70
LICHSGFIN	EQ	27-Feb-2020	348.15	349.50	349.50	333.55	337.00	336.35	338.08	5684574	19218.31	60003	1303529	22.93
LICNETFGSC	EQ	27-Feb-2020	20.44	20.21	20.49	20.20	20.20	20.24	20.39	820	0.17	31	365	44.51
LICNETFN50	EQ	27-Feb-2020	122.63	122.50	122.50	121.30	122.20	122.12	121.74	63	0.08	11	62	98.41
LICNETFSEN	EQ	27-Feb-2020	509.00	508.00	508.30	491.10	508.00	508.00	501.11	13	0.07	7	10	76.92
LICNFNHGP	EQ	27-Feb-2020	123.40	123.40	123.40	121.00	121.00	122.80	122.73	24	0.03	6	14	58.33
LINCOLN	EQ	27-Feb-2020	173.85	173.80	174.45	170.25	173.00	172.55	171.73	24137	41.45	438	16678	69.10
LINCPEN	EQ	27-Feb-2020	214.00	214.00	222.00	203.00	208.80	205.60	207.48	4974	10.32	185	3211	64.56
LINDEINDIA	EQ	27-Feb-2020	722.15	722.00	728.90	693.80	698.00	698.05	705.47	43072	303.86	2359	23730	55.09
LIQUIDBEES	EQ	27-Feb-2020	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	913406	9134.09	4912	758756	83.07
LIQUIDETF	EQ	27-Feb-2020	999.99	1000.01	1000.01	999.99	999.99	1000.00	1000.00	14313	143.13	70	10852	75.82
LOKESHMACH	EQ	27-Feb-2020	25.90	25.65	26.00	25.15	25.35	25.55	25.41	815	0.21	25	667	81.84
LOTUSEYE	EQ	27-Feb-2020	25.75	25.20	26.15	24.55	26.15	25.85	25.37	13183	3.34	49	11000	83.44
LOVABLE	EQ	27-Feb-2020	65.70	65.60	66.10	64.10	65.50	65.25	65.01	11828	7.69	409	4385	37.07
LPDC	EQ	27-Feb-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.10	1191	0.01	9	849	71.28
LSIL	EQ	27-Feb-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.43	523318	2.26	186	328923	62.85
LT	EQ	27-Feb-2020	1211.15	1212.35	1216.95	1200.00	1208.70	1210.35	1207.28	4003149	48329.07	141145	2264297	56.56
LTI	EQ	27-Feb-2020	1998.40	1997.90	1997.90	1963.85	1984.00	1986.20	1980.28	37212	736.90	4419	25271	67.91
LTMFEOFR	MF	27-Feb-2020	9.30	9.11	9.11	9.10	9.10	9.10	9.11	3000	0.27	2	3000	100.00
LTTS	EQ	27-Feb-2020	1680.00	1679.95	1688.50	1661.30	1672.90	1674.85	1676.52	70451	1181.13	5638	52424	74.41
LUMAXIND	EQ	27-Feb-2020	1465.35	1458.00	1460.05	1376.70	1390.00	1387.35	1416.60	4586	64.97	610	2556	55.73
LUMAXTECH	EQ	27-Feb-2020	101.45	101.00	103.70	97.05	98.50	99.45	99.26	26720	26.52	495	19381	72.53
LUPIN	EQ	27-Feb-2020	669.80	669.10	671.30	654.60	664.00	662.80	661.47	1302115	8613.15	31237	680732	52.28
LUXIND	EQ	27-Feb-2020	1533.70	1534.65	1534.65	1451.55	1500.00	1496.65	1489.18	56674	843.98	5424	19051	33.62
LYKALABS	EQ	27-Feb-2020	17.40	17.35	17.90	16.15	17.15	17.00	17.01	10931	1.86	145	7435	68.02
LYPSAGEMS	BE	27-Feb-2020	3.90	3.85	3.90	3.75	3.90	3.90	3.83	10677	0.41	37	-	-
M&M	EQ	27-Feb-2020	503.00	504.00	504.00	487.55	496.00	493.50	492.92	6039260	29768.49	142978	2902900	48.07
M&MFIN	EQ	27-Feb-2020	360.85	360.70	360.85	350.00	351.55	352.65	353.62	1727046	6107.21	45361	637599	36.92
M&MFIN	N2	27-Feb-2020	1095.97	1080.00	1094.00	1080.00	1094.00	1094.00	1087.08	1447	15.73	23	1147	79.27
M100	EQ	27-Feb-2020	18.26	18.35	18.35	17.61	18.16	18.10	17.92	469922	84.22	447	431102	91.74
M14RG	MF	27-Feb-2020	5.77	5.80	5.80	5.80	5.80	5.80	5.80	5000	0.29	2	5000	100.00
M15RG	MF	27-Feb-2020	7.05	6.50	6.99	6.47	6.99	6.95	6.84	41416	2.83	14	31416	75.85
M17RG	MF	27-Feb-2020	5.95	5.45	5.45	5.45	5.45	5.45	5.45	5000	0.27	2	5000	100.00
M50	EQ	27-Feb-2020	114.79	114.00	114.09	113.00	114.09	114.07	113.52	404	0.46	38	304	75.25
MAANALU	EQ	27-Feb-2020	57.40	56.25	56.50	53.85	55.80	54.85	54.91	16064	8.82	147	12463	77.58
MADHAV	EQ	27-Feb-2020	30.70	29.50	32.00	28.85	30.10	30.10	29.96	5702	1.71	75	3679	64.52
MADHUCON	EQ	27-Feb-2020	2.80	2.80	2.85	2.75	2.75	2.80	2.81	10907	0.31	29	6896	63.23
MADRASFERT	EQ	27-Feb-2020	15.60	15.45	15.45	14.85	15.00	14.95	15.03	110168	16.56	545	57674	52.35
MAGADSUGAR	EQ	27-Feb-2020	120.85	123.85	123.85	114.30	114.30	114.65	116.96	18528	21.67	535	13840	74.70
MAGMA	EQ	27-Feb-2020	48.10	47.10	47.50	45.30	46.15	46.55	46.63	138893	64.76	1982	105116	75.68
MAGNUM	EQ	27-Feb-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1000	0.03	1	1000	100.00
MAHABANK	EQ	27-Feb-2020	11.10	11.15	11.15	10.70	10.80	10.80	10.84	338656	36.72	996	250431	73.95
MAHAPEXLTD	BE	27-Feb-2020	87.00	87.00	90.20	83.00	86.00	86.00	85.02	498	0.42	14	-	-
MAHASTEEL	EQ	27-Feb-2020	107.70	103.30	105.25	102.35	102.35	104.75	104.17	13441	14.00	161	11291	84.00
MAHEPC	EQ	27-Feb-2020	134.35	136.95	136.95	128.00	133.70	133.30	130.71	30754	40.20	864	21865	71.10
MAHESHWARI	EQ	27-Feb-2020	249.30	250.70	251.00	244.90	245.00	246.15	246.45	31753	78.26	186	21712	68.38
MAHICKRA	SM	27-Feb-2020	86.00	85.25	85.25	85.20	85.20	85.20	85.23	6000	5.11	2	3000	50.00
MAHINDCIE	EQ	27-Feb-2020	141.00	138.00	141.45	130.00	140.15	137.90	134.36	430864	578.92	6772	80943	18.79
MAHLIFE	EQ	27-Feb-2020	373.85	385.10	385.10	361.20	367.00	366.95	368.62	25068	92.41	1274	15689	62.59
MAHLOG	EQ	27-Feb-2020	397.40	405.00	405.00	378.55	383.90	384.95	382.80	171312	655.78	8183	147155	85.90
MAHSCOOTER	EQ	27-Feb-2020	4557.60	4550.00	4627.70	4484.00	4539.00	4543.95	4523.78	808	36.55	323	509	63.00
MAHSEAMLES	EQ	27-Feb-2020	337.00	337.00	342.40	333.05	337.00	337.40	337.59	7261	24.51	480	4615	63.56
MAITHANALL	EQ	27-Feb-2020	559.35	563.80	563.80	506.65	522.00	519.45	529.17	64950	343.69	3436	35724	55.00
MAJESCO	EQ	27-Feb-2020	381.70	381.00	381.40	368.95	375.00	375.45	372.43	16568	61.70	813	9982	60.25
MALUPAPER	EQ	27-Feb-2020	30.85	30.90	30.90	29.05	29.40	29.65	29.79	39078	11.64	587	23917	61.20
MAN50ETF	EQ	27-Feb-2020	118.32	118.00	118.00	117.25	117.95	117.94	117.43	6059	7.12	288	5626	92.85
MANAKALUCO	EQ	27-Feb-2020	3.85	3.85	4.05	3.70	3.85	3.85	3.86	760	0.03	12	541	71.18
MANAKCOAT	EQ	27-Feb-2020	3.15	3.00	3.45	3.00	3.45	3.45	3.35	17653	0.59	23	14045	79.56
MANAKSIA	EQ	27-Feb-2020	44.65	46.90	46.90	43.15	45.00	44.85	45.20	12340	5.58	206	9403	76.20
MANAKSTEEL	EQ	27-Feb-2020	9.15	9.35	9.45	8.80	9.00	9.00	9.01	22968	2.07	64	21247	92.51
MANALIPETC	EQ	27-Feb-2020	16.90	17.40	17.70	16.80	17.00	17.00	17.12	189046	32.37	820	80286	42.47
MANAPPURAM	EQ	27-Feb-2020	176.20	178.25	178.45	170.40	172.10	172.05	172.81	6877621	11885.54	30227	2398855	34.88
MANGALAM	EQ	27-Feb-2020	28.80	28.80	29.85	27.55	28.75	28.00	28.43	8628	2.45	114	7799	90.39
MANGCHEFER	EQ	27-Feb-2020	29.10	28.70	28.95	26.90	27.85	27.95	27.83	113364	31.55	923	67857	59.86
MANGLMCEM	EQ	27-Feb-2020	251.40	254.90	255.75	247.00	254.00	253.70	253.32	11421	28.93	305	9041	79.16
MANGTIMBER	BE	27-Feb-2020	10.00	10.00	10.25	10.00	10.00	10.00	10.02	2655	0.27	13	-	-
MANINDS	EQ	27-Feb-2020	55.05	55.65	56.20	55.00	55.05	55.10	55.31	72983	40.37	621	51227	70.19
MANINFRA	EQ	27-Feb-2020	27.55	27.70	27.85	26.50	27.35	27.10	26.82	73651	19.75	442	58961	80.05
MANUGRAPH	EQ	27-Feb-2020	12.05	12.05	12.05	11.45	11.45	11.50	11.51	17116	1.97	216	16291	95.18
MANXT50	EQ	27-Feb-2020	276.49	276.10	301.45	272.00	290.00	277.16	273.98	2016	5.52	41	2015	99.95
MARALOVER	EQ	27-Feb-2020	14.30	13.70	14.70	13.70	14.60	14.60	14.44	1494	0.22	11	1351	90.43
MARATHON	EQ	27-Feb-2020	78.25	81.90	81.90	76.00	78.85	77.95	78.81	22673	17.87	651	13522	59.64
MARICO	EQ	27-Feb-2020	306.15	306.80	307.90	302.00	306.00	306.40	305.68	2162147	6609.22	47696	1107113	51.20
MARINE	SM	27-Feb-2020	99.50	99.40	99.40	99.10	99.25	99.25	99.22	10000	9.92	5	4000	40.00
MARKSANS	EQ	27-Feb-2020	18.65	18.65	18.65	17.95	18.40	18.35	18.24	758436	138.36	1997	422954	55.77
MARUTI	EQ	27-Feb-2020	6234.85	6230.00	6338.05	6166.80	6291.00	6289.80	6259.71	1492657	93435.94	143056	625297	41.89
MASFIN	EQ	27-Feb-2020	1108.80	1106.00	1130.45	1052.20	1087.50	1095.60	1084.13	36461	395.29	3934	15444	42.36
MASKINVEST	BE	27-Feb-2020	24.70	23.50	23.50	23.50	23.50	23.50	23.50	1	0.00	1	-	-
MASTEK	EQ	27-Feb-2020	413.35	413.30	418.00	403.05	413.00	414.35	411.05	24058	98.89	1500	12198	50.70
MATRIMONY	EQ	27-Feb-2020	424.70	423.05	435.00	415.00	434.95	421.65	419.98	31329	131.58	449	29042	92.70
MAWANASUG	EQ	27-Feb-2020	38.70	38.70	38.70	37.10	37.45	37.30	37.64	73988	27.85	639	43895	59.33
MAXINDIA	EQ	27-Feb-2020	88.25	89.90	95.80	88.00	92.60	92.90	92.57	1209029	1119.16	11789	575090	47.57
MAXVIL	EQ	27-Feb-2020	52.35	52.40	53.95	49.50	51.85	52.25	51.23	316290	162.03	2095	166296	52.58
MAYURUNIQ	EQ	27-Feb-2020	262.05	267.00	269.00	245.00	263.00	265.35	255.65	96474	246.64	2024	67160	69.61
MAZDA	EQ	27-Feb-2020	478.80	483.00	483.00	460.00	462.00	463.20	470.21	8218	38.64	346	4558	55.46
MBAPL	BE	27-Feb-2020	68.00	70.00	70.00	68.00	68.00	68.00	69.11	4499	3.11	18	-	-
MBECL	BE	27-Feb-2020	3.30	3.30	3.35	3.15	3.15	3.15	3.28	40470	1.33	16	-	-
MBLINFRA	EQ	27-Feb-2020	3.45	3.55	3.55	3.30	3.40	3.35	3.39	89906	3.04	92	51808	57.62
MCDHOLDING	BE	27-Feb-2020	16.35	16.30	17.00	15.55	17.00	16.90	15.98	15679	2.51	97	-	-
MCDOWELL-N	EQ	27-Feb-2020	687.95	686.00	697.35	675.50	692.00	686.40	684.45	2800806	19170.08	56980	1257164	44.89
MCL	SM	27-Feb-2020	86.70	83.60	87.85	83.60	86.45	86.45	85.97	3600	3.09	3	1200	33.33
MCLEODRUSS	EQ	27-Feb-2020	3.30	3.30	3.35	3.15	3.15	3.15	3.18	1138147	36.14	396	903615	79.39
MCX	EQ	27-Feb-2020	1358.30	1366.75	1379.80	1325.00	1347.00	1347.70	1359.52	408395	5552.20	16541	122588	30.02
MDL	SM	27-Feb-2020	23.45	22.50	22.50	22.30	22.30	22.30	22.43	24000	5.38	3	24000	100.00
MEGASOFT	EQ	27-Feb-2020	7.10	7.00	7.35	7.00	7.10	7.10	7.11	23814	1.69	58	19418	81.54
MEGH	EQ	27-Feb-2020	57.40	57.40	57.95	55.20	55.35	55.55	55.98	620790	347.50	3912	258975	41.72
MENONBE	EQ	27-Feb-2020	51.75	52.20	52.40	51.50	52.35	51.70	51.76	4114	2.13	89	3564	86.63
MEP	EQ	27-Feb-2020	39.40	38.55	39.50	37.50	37.60	38.45	38.37	179954	69.05	1583	84387	46.89
MERCATOR	EQ	27-Feb-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.72	252386	1.81	137	209387	82.96
METALFORGE	EQ	27-Feb-2020	5.75	5.55	6.00	5.55	5.80	5.80	5.82	29836	1.74	122	25019	83.86
METKORE	BZ	27-Feb-2020	0.20	0.20	0.20	0.20	0.20	0.20	0.20	1000	0.00	2	-	-
METROPOLIS	EQ	27-Feb-2020	1859.35	1874.00	1884.25	1816.25	1855.00	1838.15	1845.59	30349	560.12	5392	15217	50.14
MFSL	EQ	27-Feb-2020	588.15	590.00	607.60	586.15	600.25	597.65	594.64	3245996	19301.99	46071	440559	13.57
MGEL	SM	27-Feb-2020	53.80	53.85	53.85	53.85	53.85	53.85	53.85	4000	2.15	2	4000	100.00
MGL	EQ	27-Feb-2020	1075.35	1082.00	1088.80	1051.75	1060.00	1062.05	1066.56	570114	6080.59	21246	149858	26.29
MHRIL	EQ	27-Feb-2020	219.90	217.55	219.25	216.50	218.00	218.15	217.88	27007	58.84	1797	20125	74.52
MIC	BE	27-Feb-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.59	51486	0.30	39	-	-
MIDHANI	EQ	27-Feb-2020	211.20	211.10	253.40	196.25	253.40	252.75	231.87	6278808	14558.47	78464	1192284	18.99
MINDACORP	EQ	27-Feb-2020	112.20	111.00	112.20	105.25	110.15	109.95	109.25	285213	311.60	2594	168182	58.97
MINDAIND	EQ	27-Feb-2020	376.20	372.00	376.75	367.05	372.00	372.20	369.78	141568	523.48	4116	87104	61.53
MINDTECK	EQ	27-Feb-2020	22.45	22.00	22.90	21.05	21.95	21.90	21.74	11259	2.45	290	8280	73.54
MINDTREE	EQ	27-Feb-2020	1029.40	995.00	1011.00	979.70	982.50	985.70	992.34	2419428	24009.00	68387	399137	16.50
MIRCELECTR	EQ	27-Feb-2020	9.00	9.15	9.25	8.80	8.95	8.85	8.98	105950	9.52	227	85950	81.12
MIRZAINT	EQ	27-Feb-2020	58.90	58.25	59.00	57.35	57.85	57.90	57.93	150923	87.43	1579	65724	43.55
MITTAL	SM	27-Feb-2020	116.35	117.45	120.00	116.75	118.60	118.50	118.19	43750	51.71	33	10000	22.86
MMFL	EQ	27-Feb-2020	401.40	405.00	409.00	401.50	408.00	407.00	405.95	3919	15.91	204	2690	68.64
MMP	EQ	27-Feb-2020	97.85	95.00	99.00	95.00	96.50	98.40	98.33	220	0.22	15	214	97.27
MMTC	EQ	27-Feb-2020	18.55	18.75	18.75	18.00	18.10	18.15	18.21	623466	113.52	1998	313308	50.25
MODIRUBBER	BE	27-Feb-2020	25.45	26.70	26.70	26.70	26.70	26.70	26.70	243	0.06	3	-	-
MOHOTAIND	BE	27-Feb-2020	7.60	7.25	7.25	7.25	7.25	7.25	7.25	300	0.02	3	-	-
MOIL	EQ	27-Feb-2020	132.10	132.00	134.50	128.30	128.55	129.00	129.39	117605	152.17	1780	80787	68.69
MOKSH	SM	27-Feb-2020	32.00	32.00	32.00	32.00	32.00	32.00	32.00	3000	0.96	1	3000	100.00
MOLDTECH	EQ	27-Feb-2020	44.50	45.35	45.35	43.55	44.00	44.05	44.28	3164	1.40	52	2942	92.98
MOLDTKPAC	EQ	27-Feb-2020	254.80	256.00	258.00	248.55	258.00	257.60	254.48	149820	381.27	2433	130539	87.13
MONTECARLO	EQ	27-Feb-2020	215.00	213.50	215.95	205.50	205.50	206.60	207.89	20426	42.46	1058	15890	77.79
MORARJEE	EQ	27-Feb-2020	13.45	13.90	13.90	12.95	12.95	13.05	13.29	2020	0.27	33	1464	72.48
MOREPENLAB	EQ	27-Feb-2020	13.30	13.10	13.45	12.50	13.10	13.00	12.81	947693	121.42	1519	640474	67.58
MOTHERSUMI	EQ	27-Feb-2020	111.25	110.95	110.95	106.55	109.00	109.10	108.24	15128711	16374.74	107439	4934930	32.62
MOTILALOFS	EQ	27-Feb-2020	784.10	781.55	784.80	761.00	782.00	779.80	776.97	87374	678.87	3667	57469	65.77
MOTOGENFIN	EQ	27-Feb-2020	33.10	33.90	35.40	31.55	32.00	32.00	33.14	496	0.16	32	141	28.43
MPHASIS	EQ	27-Feb-2020	851.90	863.75	900.90	851.25	895.00	896.70	883.47	258200	2281.11	15298	121690	47.13
MPSLTD	EQ	27-Feb-2020	343.10	340.00	345.00	332.85	334.20	335.05	337.82	4727	15.97	388	3065	64.84
MRF	EQ	27-Feb-2020	68140.00	68180.00	68339.95	66730.70	67800.00	67559.45	67338.71	6856	4616.74	4351	1287	18.77
MRPL	EQ	27-Feb-2020	39.65	39.60	39.65	38.00	38.15	38.30	38.57	300705	115.97	3186	143806	47.82
MSPL	EQ	27-Feb-2020	5.50	5.55	5.55	5.25	5.25	5.25	5.33	4000	0.21	16	2770	69.25
MSTCLTD	EQ	27-Feb-2020	173.25	168.35	188.80	158.60	184.10	185.45	175.00	2624792	4593.41	40962	415094	15.81
MTEDUCARE	EQ	27-Feb-2020	11.90	11.90	11.90	11.35	11.40	11.35	11.39	19360	2.21	114	16584	85.66
MTNL	EQ	27-Feb-2020	9.15	9.35	9.35	8.90	8.95	8.95	9.01	412870	37.21	833	242501	58.74
MUKANDENGG	EQ	27-Feb-2020	10.75	10.80	10.80	10.05	10.30	10.40	10.30	6147	0.63	47	4948	80.49
MUKANDLTD	EQ	27-Feb-2020	25.90	26.10	27.35	25.15	27.10	26.15	25.91	10578	2.74	126	8118	76.74
MUKANDLTD	P1	27-Feb-2020	5.50	4.40	4.40	4.40	4.40	4.40	4.40	2	0.00	1	2	100.00
MUKTAARTS	EQ	27-Feb-2020	34.70	34.40	34.40	33.05	34.10	33.95	33.64	6822	2.30	130	5367	78.67
MUNJALAU	EQ	27-Feb-2020	40.15	41.00	41.00	38.55	39.40	39.30	39.34	80546	31.68	831	40759	50.60
MUNJALSHOW	EQ	27-Feb-2020	110.75	107.65	112.50	105.50	108.25	106.70	108.00	14549	15.71	477	8869	60.96
MURUDCERA	EQ	27-Feb-2020	15.75	15.90	15.90	15.15	15.30	15.30	15.33	24225	3.71	194	14321	59.12
MUTHOOTCAP	EQ	27-Feb-2020	541.75	541.75	544.45	520.00	525.00	526.00	525.30	19822	104.13	865	12973	65.45
MUTHOOTFIN	EQ	27-Feb-2020	939.95	945.00	947.70	906.20	927.00	930.75	923.91	3546208	32763.75	60190	459256	12.95
N100	EQ	27-Feb-2020	632.24	639.89	639.89	607.00	632.85	633.07	625.39	30906	193.28	1303	19486	63.05
NABARD	N2	27-Feb-2020	1233.00	1218.00	1234.90	1218.00	1230.00	1230.07	1231.52	575	7.08	9	437	76.00
NACLIND	EQ	27-Feb-2020	31.40	31.50	31.75	30.30	30.50	30.55	30.64	45327	13.89	337	37254	82.19
NAGAFERT	BE	27-Feb-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	94167	4.24	78	-	-
NAGREEKCAP	EQ	27-Feb-2020	6.60	6.50	7.00	6.15	6.40	6.40	6.79	4358	0.30	20	4036	92.61
NAGREEKEXP	EQ	27-Feb-2020	13.70	13.15	13.45	13.05	13.40	13.25	13.18	476	0.06	13	340	71.43
NAHARCAP	EQ	27-Feb-2020	67.30	68.00	69.80	65.35	66.10	66.10	67.43	1224	0.83	18	1018	83.17
NAHARINDUS	EQ	27-Feb-2020	26.00	26.00	26.00	24.45	25.10	25.30	25.13	3407	0.86	50	3089	90.67
NAHARPOLY	EQ	27-Feb-2020	39.25	40.80	40.80	37.25	38.50	38.50	38.50	13732	5.29	118	11993	87.34
NAHARSPING	EQ	27-Feb-2020	37.15	37.80	37.95	36.50	37.10	37.20	36.80	5163	1.90	85	3991	77.30
NAM-INDIA	EQ	27-Feb-2020	425.80	427.00	430.70	414.00	416.80	417.80	419.23	2504485	10499.47	134499	1260941	50.35
NANDANI	SM	27-Feb-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	5000	0.40	1	5000	100.00
NARMADA	SM	27-Feb-2020	28.00	14.80	14.80	14.80	14.80	14.80	14.80	14400	2.13	2	7200	50.00
NATCOPHARM	EQ	27-Feb-2020	623.50	623.50	628.00	595.35	605.20	605.55	605.53	186528	1129.49	9895	112990	60.58
NATHBIOGEN	EQ	27-Feb-2020	341.55	352.00	352.00	327.35	335.00	332.15	335.38	7244	24.30	963	3245	44.80
NATIONALUM	EQ	27-Feb-2020	36.00	36.00	36.15	34.40	34.50	34.70	34.94	8752825	3057.81	18395	3230623	36.91
NAUKRI	EQ	27-Feb-2020	2610.30	2591.00	2665.00	2555.00	2572.00	2567.20	2594.69	260503	6759.26	33361	115329	44.27
NAVINFLUOR	EQ	27-Feb-2020	1542.05	1523.80	1555.00	1460.70	1473.40	1479.50	1497.02	642023	9611.23	44111	256696	39.98
NAVKARCORP	EQ	27-Feb-2020	29.55	29.70	30.00	28.15	29.45	29.55	28.99	202284	58.64	857	116999	57.84
NAVNETEDUL	EQ	27-Feb-2020	86.30	87.85	87.85	84.25	85.10	85.30	85.23	32894	28.04	898	22802	69.32
NBCC	EQ	27-Feb-2020	28.25	28.10	28.10	27.20	27.45	27.45	27.52	7675684	2112.02	13225	2386199	31.09
NBIFIN	EQ	27-Feb-2020	1760.00	1755.00	1810.00	1721.50	1727.15	1727.15	1789.07	88	1.57	9	78	88.64
NBVENTURES	EQ	27-Feb-2020	64.55	64.55	71.80	64.00	68.60	68.55	67.80	123246	83.56	2040	56825	46.11
NCC	EQ	27-Feb-2020	39.95	39.85	40.05	37.75	38.15	38.50	38.51	20621154	7941.53	40475	3114049	15.10
NCLIND	EQ	27-Feb-2020	87.65	87.00	88.00	82.20	82.50	83.00	84.05	97757	82.16	1159	72948	74.62
NDGL	EQ	27-Feb-2020	538.70	515.55	534.95	515.55	520.00	520.85	518.29	134	0.69	22	103	76.87
NDL	EQ	27-Feb-2020	21.05	21.95	21.95	20.35	21.25	21.05	21.10	97143	20.50	263	72320	74.45
NDTV	EQ	27-Feb-2020	32.80	33.65	33.65	32.15	32.60	32.60	32.53	3708	1.21	73	2482	66.94
NECCLTD	EQ	27-Feb-2020	5.00	5.00	5.25	4.90	4.90	4.95	4.98	19220	0.96	75	13991	72.79
NECLIFE	EQ	27-Feb-2020	11.75	12.00	12.00	11.50	11.65	11.65	11.68	82354	9.62	288	62103	75.41
NELCAST	EQ	27-Feb-2020	39.05	39.40	39.70	36.30	38.70	38.55	37.95	53454	20.28	793	19964	37.35
NELCO	EQ	27-Feb-2020	249.20	249.50	251.65	240.10	243.35	244.25	244.94	150757	369.26	3555	58668	38.92
NEOGEN	EQ	27-Feb-2020	525.10	529.90	554.40	502.00	532.00	530.50	530.67	461738	2450.31	18039	65002	14.08
NESCO	EQ	27-Feb-2020	721.85	722.25	729.00	704.85	710.00	711.20	713.58	28745	205.12	2250	14366	49.98
NESTLEIND	EQ	27-Feb-2020	16240.15	16300.00	16340.85	16057.50	16224.25	16263.75	16185.96	90199	14599.57	22672	42679	47.32
NETF	EQ	27-Feb-2020	118.03	117.30	118.03	117.14	118.03	117.93	117.73	9	0.01	5	5	55.56
NETFCONSUM	EQ	27-Feb-2020	53.53	53.17	53.37	52.80	53.37	53.37	53.04	925	0.49	21	925	100.00
NETFDIVOPP	EQ	27-Feb-2020	28.21	28.15	28.19	28.00	28.00	28.00	28.02	1013	0.28	9	1012	99.90
NETFLTGILT	EQ	27-Feb-2020	20.83	20.82	20.84	20.73	20.84	20.84	20.82	16932	3.53	89	15241	90.01
NETFMID150	EQ	27-Feb-2020	65.35	67.00	67.20	64.25	64.83	64.86	64.76	69265	44.85	250	56867	82.10
NETFNIF100	EQ	27-Feb-2020	122.30	121.50	121.50	120.00	121.08	121.08	120.76	45	0.05	15	41	91.11
NETFNV20	EQ	27-Feb-2020	57.37	57.00	57.05	56.34	57.00	57.00	56.45	6152	3.47	36	5685	92.41
NETWORK18	BE	27-Feb-2020	29.15	29.25	29.25	28.25	28.40	28.55	28.48	234347	66.75	563	-	-
NEULANDLAB	EQ	27-Feb-2020	426.15	428.90	437.85	411.40	427.00	428.95	422.52	17461	73.78	1448	7333	42.00
NEWGEN	EQ	27-Feb-2020	198.05	198.00	203.90	196.25	202.05	202.25	199.82	9814	19.61	515	7190	73.26
NEXTMEDIA	EQ	27-Feb-2020	7.20	7.55	7.55	6.85	6.85	6.85	6.90	728917	50.29	64	722945	99.18
NFL	EQ	27-Feb-2020	23.55	23.80	23.80	23.20	23.45	23.40	23.42	182234	42.68	778	87283	47.90
NH	EQ	27-Feb-2020	338.25	336.00	345.05	331.40	345.00	344.35	339.21	208039	705.68	8263	160889	77.34
NHAI	N1	27-Feb-2020	1081.00	1080.00	1083.00	1078.01	1080.90	1080.00	1079.90	3963	42.80	68	3398	85.74
NHAI	N2	27-Feb-2020	1187.96	1189.90	1194.99	1189.86	1193.30	1193.30	1191.79	3119	37.17	17	2074	66.50
NHAI	N4	27-Feb-2020	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	245	2.94	4	245	100.00
NHAI	N6	27-Feb-2020	1316.46	1308.00	1324.79	1308.00	1324.00	1316.80	1316.10	1571	20.68	48	1287	81.92
NHAI	N8	27-Feb-2020	1145.00	1148.00	1170.00	1148.00	1165.50	1165.50	1163.27	1997	23.23	13	1997	100.00
NHAI	NA	27-Feb-2020	1226.00	1224.00	1226.95	1224.00	1226.95	1226.86	1225.09	145	1.78	4	145	100.00
NHAI	NE	27-Feb-2020	1190.00	1189.01	1192.00	1189.00	1192.00	1192.00	1189.96	415	4.94	10	295	71.08
NHBTF2014	N3	27-Feb-2020	6510.00	6434.00	6434.00	6434.00	6434.00	6434.00	6434.00	3276	210.78	3	3276	100.00
NHBTF2014	N6	27-Feb-2020	6649.85	6650.00	6665.25	6650.00	6665.25	6665.25	6664.51	148	9.86	3	77	52.03
NHPC	EQ	27-Feb-2020	21.65	21.50	21.65	21.20	21.45	21.40	21.35	4645484	992.02	4928	2508308	53.99
NHPC	N4	27-Feb-2020	1210.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	10	0.12	1	10	100.00
NHPC	N5	27-Feb-2020	1296.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	2	0.03	1	2	100.00
NHPC	N6	27-Feb-2020	1380.01	1384.99	1384.99	1379.01	1380.00	1380.00	1379.29	238	3.28	3	238	100.00
NIACL	EQ	27-Feb-2020	116.90	116.90	117.65	111.10	114.10	113.75	113.22	332898	376.89	5770	141328	42.45
NIBL	EQ	27-Feb-2020	4.40	4.30	4.60	4.30	4.60	4.60	4.59	45251	2.08	40	41252	91.16
NIFTYBEES	EQ	27-Feb-2020	124.04	123.55	124.49	122.54	123.60	123.64	123.04	1863612	2292.90	8264	1536930	82.47
NIITLTD	EQ	27-Feb-2020	104.85	106.30	107.70	104.05	105.80	105.85	105.70	381752	403.49	3671	192385	50.40
NIITTECH	EQ	27-Feb-2020	1889.85	1875.85	1908.95	1860.60	1879.95	1885.80	1878.97	369349	6939.94	15452	65569	17.75
NILAINFRA	EQ	27-Feb-2020	4.15	4.15	4.20	4.00	4.10	4.10	4.07	133343	5.43	170	93917	70.43
NILASPACES	EQ	27-Feb-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.03	81353	0.84	58	51955	63.86
NILKAMAL	EQ	27-Feb-2020	1413.20	1403.50	1519.00	1311.80	1440.00	1443.15	1443.01	84326	1216.84	9966	15718	18.64
NIPPOBATRY	EQ	27-Feb-2020	551.10	563.00	563.00	528.80	547.25	543.10	538.19	2019	10.87	218	1397	69.19
NITCO	EQ	27-Feb-2020	22.45	22.10	22.55	21.60	21.90	21.90	22.05	23691	5.22	178	19960	84.25
NITINFIRE	BZ	27-Feb-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	23813	0.09	16	-	-
NITINSPIN	EQ	27-Feb-2020	47.60	47.00	47.90	47.00	47.20	47.25	47.29	20666	9.77	236	14483	70.08
NKIND	EQ	27-Feb-2020	13.25	13.25	13.25	12.65	12.65	12.65	12.66	102	0.01	2	102	100.00
NLCINDIA	EQ	27-Feb-2020	54.30	54.20	61.65	53.55	59.60	59.80	59.36	8380434	4974.56	26296	3533607	42.16
NMDC	EQ	27-Feb-2020	97.65	97.50	97.75	94.85	95.50	96.10	96.06	6736747	6471.03	31891	2202761	32.70
NOCIL	EQ	27-Feb-2020	97.60	98.00	98.85	92.30	94.50	94.75	95.38	1279741	1220.67	9437	475407	37.15
NOIDATOLL	EQ	27-Feb-2020	3.65	3.65	3.75	3.40	3.50	3.50	3.54	70817	2.51	133	64608	91.23
NPBET	EQ	27-Feb-2020	167.80	165.00	167.27	165.00	167.27	167.27	166.58	628	1.05	9	627	99.84
NRAIL	EQ	27-Feb-2020	225.35	225.35	241.10	222.00	232.00	231.10	227.56	10221	23.26	695	6196	60.62
NRBBEARING	EQ	27-Feb-2020	90.20	90.00	90.20	83.00	86.80	86.00	86.61	36907	31.97	916	27993	75.85
NSIL	EQ	27-Feb-2020	763.95	720.05	760.00	714.00	721.05	724.30	723.76	1849	13.38	162	1682	90.97
NTPC	EQ	27-Feb-2020	109.10	109.20	110.30	106.65	108.75	109.05	108.08	22610691	24438.02	91836	12189874	53.91
NTPC	N4	27-Feb-2020	1146.60	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	15	0.18	1	15	100.00
NTPC	N6	27-Feb-2020	1319.00	1319.00	1319.00	1313.15	1319.00	1318.45	1317.36	714	9.41	6	687	96.22
NTPC	N7	27-Feb-2020	14.16	13.95	14.20	13.95	14.12	14.15	14.15	94579	13.38	70	94098	99.49
NTPC	ND	27-Feb-2020	1223.00	1260.00	1260.25	1260.00	1260.25	1260.25	1260.13	272	3.43	3	136	50.00
NUCLEUS	EQ	27-Feb-2020	300.05	297.25	302.80	295.00	300.00	300.00	298.51	9614	28.70	503	6878	71.54
NXTDIGITAL	EQ	27-Feb-2020	386.55	380.95	383.50	376.00	377.00	377.95	378.96	1953	7.40	93	1698	86.94
OAL	EQ	27-Feb-2020	179.10	177.00	186.00	174.95	181.95	180.50	178.05	2931	5.22	100	1862	63.53
OBEROIRLTY	EQ	27-Feb-2020	513.40	512.00	519.50	508.05	519.00	514.70	513.25	92894	476.78	6141	57156	61.53
OCCL	EQ	27-Feb-2020	923.60	918.00	918.00	850.00	882.10	888.10	885.58	12366	109.51	975	8130	65.74
OFSS	EQ	27-Feb-2020	2741.95	2785.00	2789.75	2710.30	2710.90	2727.65	2748.88	12585	345.95	1747	6872	54.60
OIL	EQ	27-Feb-2020	113.45	113.00	113.20	108.50	112.40	112.35	111.15	3363540	3738.72	19498	1132760	33.68
OILCOUNTUB	BE	27-Feb-2020	3.50	3.50	3.50	3.35	3.35	3.35	3.37	5253	0.18	23	-	-
OISL	EQ	27-Feb-2020	2.65	2.55	2.70	2.55	2.55	2.55	2.60	233186	6.06	44	233153	99.99
OLECTRA	EQ	27-Feb-2020	127.60	125.10	129.70	122.10	125.10	126.20	125.50	105417	132.30	3692	60186	57.09
OMAXAUTO	EQ	27-Feb-2020	34.35	34.10	34.10	32.15	32.55	32.75	32.96	21641	7.13	203	15074	69.65
OMAXE	EQ	27-Feb-2020	159.95	160.50	165.35	157.45	159.00	160.70	159.62	57003	90.99	1060	25207	44.22
OMKARCHEM	EQ	27-Feb-2020	3.90	3.90	3.95	3.75	3.80	3.90	3.89	10012	0.39	50	6979	69.71
OMMETALS	EQ	27-Feb-2020	20.70	20.65	20.85	19.75	20.80	20.35	20.33	37907	7.71	393	25784	68.02
ONELIFECAP	EQ	27-Feb-2020	5.95	5.70	6.00	5.70	6.00	5.80	5.87	1495	0.09	9	1485	99.33
ONEPOINT	EQ	27-Feb-2020	23.10	23.60	23.60	22.00	23.10	22.90	22.85	21934	5.01	95	16180	73.77
ONGC	EQ	27-Feb-2020	95.80	95.70	96.20	92.05	92.90	93.35	94.14	29616674	27881.15	104546	14295690	48.27
ONMOBILE	EQ	27-Feb-2020	26.05	26.05	26.05	25.05	25.15	25.25	25.30	35459	8.97	373	22836	64.40
ONWARDTEC	EQ	27-Feb-2020	57.40	58.90	60.95	54.25	59.95	59.05	58.37	9182	5.36	394	5885	64.09
OPTIEMUS	EQ	27-Feb-2020	21.60	22.00	22.00	20.85	21.85	21.55	21.49	24830	5.34	267	19294	77.70
OPTOCIRCUI	EQ	27-Feb-2020	2.60	2.60	2.85	2.45	2.80	2.80	2.66	491817	13.11	511	244179	49.65
ORBTEXP	EQ	27-Feb-2020	78.50	78.70	80.80	74.80	78.00	76.50	78.10	219389	171.35	487	200201	91.25
ORICONENT	EQ	27-Feb-2020	16.00	16.20	16.20	15.10	15.30	15.45	15.68	34794	5.46	287	19883	57.14
ORIENTABRA	EQ	27-Feb-2020	15.80	16.00	16.70	15.95	16.20	16.40	16.38	23761	3.89	98	17403	73.24
ORIENTALTL	EQ	27-Feb-2020	10.50	10.20	10.70	10.00	10.20	10.20	10.18	125031	12.73	61	107092	85.65
ORIENTBANK	EQ	27-Feb-2020	38.95	38.55	38.95	36.55	36.85	36.80	37.42	1411022	528.03	7912	648746	45.98
ORIENTBELL	EQ	27-Feb-2020	111.45	108.45	110.20	107.00	109.00	109.00	108.17	7037	7.61	199	4580	65.08
ORIENTCEM	EQ	27-Feb-2020	82.60	82.40	84.70	80.90	84.00	83.65	82.68	361917	299.22	3243	131162	36.24
ORIENTELEC	EQ	27-Feb-2020	260.70	261.95	274.40	254.05	264.80	264.10	263.02	213493	561.53	5971	73325	34.35
ORIENTHOT	EQ	27-Feb-2020	26.85	26.70	26.85	25.80	26.00	26.00	26.27	14823	3.89	185	11848	79.93
ORIENTLTD	EQ	27-Feb-2020	111.00	133.20	133.20	118.50	133.20	133.20	131.03	53957	70.70	1010	13451	24.93
ORIENTPPR	EQ	27-Feb-2020	22.10	22.00	22.15	21.75	21.95	21.95	21.95	146738	32.21	828	88449	60.28
ORIENTREF	EQ	27-Feb-2020	227.20	227.20	227.20	221.55	223.10	224.80	223.65	12134	27.14	341	8214	67.69
ORISSAMINE	EQ	27-Feb-2020	1910.15	1905.40	1905.40	1802.25	1810.00	1823.55	1847.81	36689	677.94	4817	11258	30.68
ORTEL	BZ	27-Feb-2020	0.50	0.55	0.55	0.50	0.50	0.50	0.53	34494	0.18	23	-	-
ORTINLABSS	EQ	27-Feb-2020	9.20	9.20	9.25	8.60	8.60	8.85	8.93	7107	0.63	98	5188	73.00
OSWALAGRO	EQ	27-Feb-2020	6.20	6.05	6.20	6.00	6.05	6.15	6.08	2689	0.16	30	2219	82.52
OSWALSEEDS	SM	27-Feb-2020	29.20	27.75	29.95	27.75	29.50	29.50	29.19	48000	14.01	12	24000	50.00
PAEL	BE	27-Feb-2020	2.25	2.25	2.25	2.25	2.25	2.25	2.25	1005	0.02	3	-	-
PAGEIND	EQ	27-Feb-2020	22119.05	22105.00	22320.00	21990.30	22000.00	22144.00	22156.84	27231	6033.53	10948	10634	39.05
PAISALO	EQ	27-Feb-2020	249.45	244.95	255.00	237.00	244.00	245.50	240.16	18684	44.87	278	15341	82.11
PALASHSECU	BE	27-Feb-2020	26.45	25.15	25.15	25.15	25.15	25.15	25.15	317	0.08	6	-	-
PALREDTEC	EQ	27-Feb-2020	15.10	14.85	14.90	14.85	14.90	14.90	14.86	793	0.12	11	793	100.00
PANACEABIO	EQ	27-Feb-2020	110.10	110.15	114.55	108.80	110.85	109.95	110.36	24120	26.62	588	16443	68.17
PANACHE	EQ	27-Feb-2020	49.60	49.10	50.95	48.90	50.65	49.75	49.97	26127	13.05	53	4855	18.58
PANAMAPET	EQ	27-Feb-2020	55.35	55.40	56.60	53.60	55.50	55.10	55.23	13691	7.56	211	7672	56.04
PAPERPROD	EQ	27-Feb-2020	278.90	280.00	280.05	272.35	279.00	279.05	277.43	65170	180.80	3220	52300	80.25
PAR	SM	27-Feb-2020	34.00	34.80	39.60	34.80	37.40	37.40	36.83	8000	2.95	4	6000	75.00
PARABDRUGS	BZ	27-Feb-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	13150	0.16	9	-	-
PARACABLES	EQ	27-Feb-2020	6.95	6.85	7.15	6.30	6.70	6.70	6.59	115167	7.59	268	75694	65.73
PARAGMILK	EQ	27-Feb-2020	94.80	94.60	94.60	90.00	90.10	90.70	91.38	489422	447.21	6764	235665	48.15
PARSVNATH	BE	27-Feb-2020	1.90	1.90	1.95	1.90	1.95	1.95	1.91	13766	0.26	27	-	-
PATELENG	EQ	27-Feb-2020	16.35	16.15	16.65	15.85	16.30	16.25	16.21	80763	13.09	360	59362	73.50
PATINTLOG	EQ	27-Feb-2020	16.30	16.95	16.95	15.50	16.55	16.30	15.81	22052	3.49	201	14278	64.75
PATSPINLTD	BE	27-Feb-2020	3.20	3.05	3.05	3.05	3.05	3.05	3.05	4000	0.12	2	-	-
PCJEWELLER	EQ	27-Feb-2020	16.95	16.95	16.95	16.20	16.45	16.45	16.54	2758320	456.28	7122	1127820	40.89
PDMJEPAPER	EQ	27-Feb-2020	15.15	14.65	15.15	13.70	15.00	14.85	14.49	95404	13.82	459	51295	53.77
PDPL	BE	27-Feb-2020	2.85	2.75	2.90	2.75	2.90	2.90	2.85	300	0.01	2	-	-
PDSMFL	EQ	27-Feb-2020	404.65	416.80	416.80	401.50	405.10	405.05	404.10	1150	4.65	87	937	81.48
PEARLPOLY	BE	27-Feb-2020	13.40	13.95	14.00	13.95	14.00	14.00	13.98	360	0.05	2	-	-
PEL	EQ	27-Feb-2020	1429.35	1424.00	1442.00	1377.15	1395.25	1396.00	1400.32	2119787	29683.80	71176	339763	16.03
PENIND	EQ	27-Feb-2020	24.40	24.00	24.15	23.65	23.75	23.80	23.92	246094	58.88	970	191786	77.93
PENINLAND	BE	27-Feb-2020	4.30	4.20	4.35	4.10	4.15	4.30	4.12	105541	4.35	111	-	-
PERSISTENT	EQ	27-Feb-2020	717.60	708.15	725.55	696.15	711.00	713.10	709.33	76654	543.73	9863	53333	69.58
PETRONET	EQ	27-Feb-2020	262.05	259.90	263.20	259.00	261.00	260.65	260.67	2652277	6913.70	52944	1608593	60.65
PFC	EQ	27-Feb-2020	127.20	127.45	127.85	122.20	124.60	125.10	124.66	12270327	15295.90	33288	5944034	48.44
PFC	N2	27-Feb-2020	1120.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	1	0.01	1	1	100.00
PFC	N3	27-Feb-2020	1200.10	1210.00	1210.25	1210.00	1210.25	1210.25	1210.13	164	1.98	3	82	50.00
PFC	N4	27-Feb-2020	1078.00	1075.00	1078.00	1075.00	1078.00	1078.00	1076.59	340	3.66	8	202	59.41
PFC	N6	27-Feb-2020	1119.95	1111.40	1121.00	1111.40	1121.00	1117.12	1113.80	344	3.83	7	297	86.34
PFC	N8	27-Feb-2020	1324.99	1322.00	1324.01	1320.70	1324.01	1324.01	1322.46	213	2.82	7	123	57.75
PFIZER	EQ	27-Feb-2020	4188.35	4203.00	4244.00	4130.00	4155.00	4160.60	4176.84	25605	1069.48	3697	7295	28.49
PFOCUS	EQ	27-Feb-2020	49.55	50.95	51.00	48.05	49.00	49.15	49.32	24649	12.16	299	19196	77.88
PFS	EQ	27-Feb-2020	13.05	13.10	13.30	12.80	13.00	13.05	13.07	753283	98.49	852	531724	70.59
PGEL	EQ	27-Feb-2020	78.25	77.90	77.90	74.35	74.35	74.35	75.08	20744	15.58	357	17675	85.21
PGHH	EQ	27-Feb-2020	11244.05	11277.00	11277.00	11188.00	11240.00	11244.45	11238.84	3181	357.51	562	2772	87.14
PGHL	EQ	27-Feb-2020	4150.35	4180.00	4184.90	4115.00	4175.00	4172.35	4152.85	11433	474.80	2318	7169	62.70
PGIL	EQ	27-Feb-2020	136.15	139.45	139.45	131.20	133.00	133.10	132.75	1342	1.78	43	709	52.83
PHILIPCARB	EQ	27-Feb-2020	118.30	117.35	117.95	113.10	114.30	114.00	114.61	327689	375.56	3769	176730	53.93
PHOENIXLTD	EQ	27-Feb-2020	919.35	914.20	914.20	872.25	882.95	884.40	883.50	65766	581.04	5736	42843	65.14
PIDILITIND	EQ	27-Feb-2020	1535.70	1536.00	1563.80	1525.00	1562.00	1553.05	1550.28	694155	10761.35	33643	278508	40.12
PIIND	EQ	27-Feb-2020	1542.40	1544.90	1544.90	1516.05	1529.00	1525.90	1527.43	183525	2803.22	8785	154421	84.14
PILANIINVS	EQ	27-Feb-2020	1654.45	1668.00	1700.00	1666.00	1699.95	1698.90	1684.33	3782	63.70	1435	1336	35.33
PILITA	EQ	27-Feb-2020	5.40	5.25	5.40	4.90	5.30	5.25	5.18	76439	3.96	70	18590	24.32
PIONDIST	EQ	27-Feb-2020	139.60	138.80	141.00	136.80	140.35	139.55	138.91	2797	3.89	64	2184	78.08
PIONEEREMB	EQ	27-Feb-2020	25.60	26.00	26.00	24.30	25.65	25.70	25.61	5803	1.49	143	3948	68.03
PITTIENG	EQ	27-Feb-2020	35.85	36.00	36.00	35.00	35.60	35.05	35.36	6396	2.26	56	6127	95.79
PKTEA	BE	27-Feb-2020	117.80	116.00	116.00	111.95	111.95	111.95	113.44	109	0.12	9	-	-
PLASTIBLEN	EQ	27-Feb-2020	194.20	197.00	197.00	192.00	196.95	194.55	194.23	5271	10.24	182	2190	41.55
PNB	EQ	27-Feb-2020	49.15	49.10	49.30	46.80	46.80	46.95	47.57	26564325	12637.44	50089	4456876	16.78
PNBGILTS	EQ	27-Feb-2020	29.95	29.90	30.00	28.80	29.25	29.40	29.36	129864	38.12	639	72645	55.94
PNBHOUSING	EQ	27-Feb-2020	396.15	395.85	400.00	383.25	387.30	387.35	388.39	305162	1185.21	8954	85800	28.12
PNC	EQ	27-Feb-2020	14.05	14.00	15.20	13.60	15.00	14.85	14.98	210155	31.49	94	209339	99.61
PNCINFRA	EQ	27-Feb-2020	182.25	181.50	181.50	174.25	177.00	176.45	176.98	330074	584.16	9534	206125	62.45
PODDARHOUS	EQ	27-Feb-2020	320.05	332.40	332.40	291.60	295.05	299.65	299.68	2447	7.33	69	2148	87.78
PODDARMENT	EQ	27-Feb-2020	186.20	186.05	194.00	180.00	189.00	190.80	185.59	10201	18.93	341	6997	68.59
POKARNA	EQ	27-Feb-2020	82.75	82.70	83.10	79.50	81.85	81.50	80.74	42374	34.21	451	38594	91.08
POLYCAB	EQ	27-Feb-2020	1139.00	1136.00	1172.00	1110.00	1167.00	1163.45	1143.26	388225	4438.44	20559	129358	33.32
POLYMED	EQ	27-Feb-2020	314.20	316.70	316.70	292.20	295.55	299.80	300.50	112101	336.87	4937	68482	61.09
POLYPLEX	EQ	27-Feb-2020	515.80	523.00	523.00	503.50	507.00	512.40	511.87	53083	271.71	1912	28552	53.79
PONNIERODE	EQ	27-Feb-2020	150.55	147.00	148.00	141.00	141.00	143.70	144.02	1115	1.61	106	929	83.32
POWERFUL	SM	27-Feb-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	4000	0.16	2	4000	100.00
POWERGRID	EQ	27-Feb-2020	185.85	185.10	187.70	181.30	186.80	186.45	184.32	16015530	29519.74	53137	10303917	64.34
POWERMECH	EQ	27-Feb-2020	708.95	719.95	719.95	692.65	710.95	710.75	708.61	19316	136.87	1960	10878	56.32
PPAP	EQ	27-Feb-2020	198.35	201.00	203.95	191.00	191.00	191.85	198.85	18522	36.83	270	16333	88.18
PPL	EQ	27-Feb-2020	55.35	54.10	56.55	54.10	55.25	55.60	55.69	25846	14.39	403	19560	75.68
PRABHAT	EQ	27-Feb-2020	77.10	77.00	77.00	75.30	76.55	76.50	76.29	36042	27.50	239	32881	91.23
PRAENG	EQ	27-Feb-2020	5.95	5.90	6.10	5.75	6.10	6.10	5.92	8467	0.50	36	8214	97.01
PRAJIND	EQ	27-Feb-2020	99.95	99.90	102.30	99.00	100.75	101.00	100.77	807444	813.69	7285	319991	39.63
PRAKASH	EQ	27-Feb-2020	39.75	39.75	40.45	39.65	39.75	39.75	39.94	443271	177.02	1741	300939	67.89
PRECAM	BE	27-Feb-2020	37.60	36.70	37.95	35.75	36.95	36.20	36.16	8527	3.08	101	-	-
PRECOT	EQ	27-Feb-2020	31.95	31.95	32.65	31.95	32.65	32.10	31.96	159	0.05	8	149	93.71
PRECWIRE	EQ	27-Feb-2020	136.85	136.25	139.90	133.00	134.95	134.00	135.11	6355	8.59	202	3935	61.92
PREMEXPLN	EQ	27-Feb-2020	117.70	117.05	120.50	117.00	117.55	119.95	119.11	13241	15.77	182	12218	92.27
PREMIER	BE	27-Feb-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	51	0.00	2	-	-
PREMIERPOL	EQ	27-Feb-2020	22.65	22.10	26.70	22.10	23.70	23.25	23.38	2507	0.59	39	795	31.71
PRESSMN	EQ	27-Feb-2020	20.80	20.20	21.90	20.20	21.00	21.55	20.91	9726	2.03	80	8611	88.54
PRESTIGE	EQ	27-Feb-2020	333.60	330.35	334.40	315.00	316.85	316.55	319.90	322342	1031.17	11275	175970	54.59
PRICOLLTD	EQ	27-Feb-2020	39.95	39.50	41.00	37.55	40.50	40.10	38.85	63506	24.67	824	40439	63.68
PRIMESECU	EQ	27-Feb-2020	37.15	37.25	37.90	35.55	37.00	37.20	36.67	21266	7.80	241	14431	67.86
PRINCEPIPE	EQ	27-Feb-2020	174.30	174.00	176.05	173.00	175.00	174.60	174.49	240793	420.15	4916	134325	55.78
PROZONINTU	EQ	27-Feb-2020	16.30	15.85	17.20	15.85	17.00	17.00	16.90	75809	12.81	239	63576	83.86
PRSMJOHNSN	EQ	27-Feb-2020	65.20	65.40	67.20	63.80	65.10	65.50	65.29	659920	430.84	6345	269497	40.84
PSB	EQ	27-Feb-2020	16.35	16.35	16.50	16.00	16.15	16.20	16.17	41333	6.68	327	29613	71.64
PSPPROJECT	EQ	27-Feb-2020	504.95	508.10	512.50	482.20	488.00	488.10	491.62	34055	167.42	1406	25357	74.46
PSUBNKBEES	EQ	27-Feb-2020	23.04	23.25	23.25	22.50	22.61	22.56	22.61	459784	103.95	217	421404	91.65
PTC	EQ	27-Feb-2020	52.15	52.20	52.70	50.80	52.25	52.25	51.61	708551	365.67	4080	323507	45.66
PTL	EQ	27-Feb-2020	37.00	38.80	38.85	37.50	38.70	38.45	38.32	73008	27.98	445	61726	84.55
PUNJABCHEM	EQ	27-Feb-2020	455.00	454.00	454.80	445.00	446.20	447.40	450.04	3376	15.19	373	2644	78.32
PUNJLLOYD	BZ	27-Feb-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.10	227007	2.49	117	-	-
PURVA	EQ	27-Feb-2020	56.00	55.85	56.40	54.00	54.75	55.00	55.00	78179	43.00	513	55637	71.17
PVR	EQ	27-Feb-2020	2015.60	1997.00	2009.75	1932.50	1955.00	1972.45	1964.39	905212	17781.93	36472	359707	39.74
QGOLDHALF	EQ	27-Feb-2020	1865.35	1863.00	1871.00	1857.00	1857.05	1858.30	1865.73	3057	57.04	344	1578	51.62
QNIFTY	EQ	27-Feb-2020	1199.00	1191.00	1191.00	1188.00	1188.70	1188.70	1188.88	5	0.06	5	3	60.00
QUESS	EQ	27-Feb-2020	536.05	537.80	544.70	526.00	538.00	538.85	537.57	66468	357.31	6099	36335	54.67
QUICKHEAL	EQ	27-Feb-2020	121.60	121.80	121.80	117.30	119.00	119.60	119.03	105812	125.95	3159	39131	36.98
RADICO	EQ	27-Feb-2020	428.90	422.10	430.40	415.05	426.95	427.80	423.37	364588	1543.57	8821	127438	34.95
RADIOCITY	EQ	27-Feb-2020	26.30	26.90	27.00	26.40	26.70	26.75	26.90	143665	38.64	650	116414	81.03
RAIN	EQ	27-Feb-2020	102.30	102.60	105.35	100.35	103.05	103.50	103.10	1161654	1197.72	9614	532546	45.84
RAJESHEXPO	EQ	27-Feb-2020	639.50	640.50	669.50	640.00	653.85	658.15	656.56	90703	595.52	4095	46896	51.70
RAJRAYON	BZ	27-Feb-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	172614	0.09	29	-	-
RAJSREESUG	EQ	27-Feb-2020	14.60	14.40	14.40	14.00	14.00	14.10	14.17	18548	2.63	135	9577	51.63
RAJTV	EQ	27-Feb-2020	38.00	39.85	39.85	35.50	38.50	37.50	37.43	3940	1.47	110	2808	71.27
RALLIS	EQ	27-Feb-2020	230.90	230.90	233.20	226.75	230.00	230.10	229.96	238881	549.34	7912	100624	42.12
RAMANEWS	EQ	27-Feb-2020	13.95	13.90	14.80	13.30	14.10	14.25	14.04	4571	0.64	123	2730	59.72
RAMASTEEL	EQ	27-Feb-2020	38.10	37.65	39.90	37.65	39.40	39.35	39.29	973	0.38	17	661	67.93
RAMCOCEM	EQ	27-Feb-2020	790.60	788.10	792.00	763.80	778.20	780.50	776.65	230021	1786.47	8657	65323	28.40
RAMCOIND	EQ	27-Feb-2020	182.40	182.35	183.05	176.10	177.50	177.80	178.25	15536	27.69	544	8798	56.63
RAMCOSYS	EQ	27-Feb-2020	141.95	143.50	143.50	136.60	141.00	140.75	139.47	34396	47.97	1041	19271	56.03
RAMKY	EQ	27-Feb-2020	28.60	28.60	29.25	28.25	28.50	28.95	28.58	68443	19.56	276	58076	84.85
RAMSARUP	BZ	27-Feb-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.20	3001	0.01	7	-	-
RANASUG	BE	27-Feb-2020	4.25	4.40	4.40	4.05	4.05	4.05	4.08	82332	3.36	106	-	-
RANEENGINE	BE	27-Feb-2020	200.05	200.05	206.00	190.05	200.00	200.00	196.01	694	1.36	39	-	-
RANEHOLDIN	EQ	27-Feb-2020	659.30	657.35	663.25	630.00	632.00	639.35	646.19	2632	17.01	426	1571	59.69
RATNAMANI	EQ	27-Feb-2020	1322.90	1322.90	1335.05	1280.00	1300.00	1300.65	1295.13	13605	176.20	2618	6571	48.30
RAYMOND	EQ	27-Feb-2020	554.15	554.00	554.95	540.00	544.00	546.50	546.65	198421	1084.68	7020	38046	19.17
RBL	EQ	27-Feb-2020	523.40	515.05	526.00	505.10	522.00	521.25	514.02	9734	50.03	740	2816	28.93
RBLBANK	EQ	27-Feb-2020	314.50	314.85	316.50	306.50	309.35	309.60	310.02	6546773	20296.52	52371	853887	13.04
RCF	EQ	27-Feb-2020	41.50	41.50	41.50	40.20	40.80	40.65	40.68	663579	269.93	3216	210722	31.76
RCOM	BE	27-Feb-2020	0.70	0.70	0.70	0.65	0.65	0.70	0.68	6177067	42.13	1516	-	-
RECLTD	EQ	27-Feb-2020	129.75	129.75	130.35	125.45	126.10	126.30	127.64	4367685	5574.85	19396	2067002	47.32
RECLTD	N2	27-Feb-2020	1162.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	1	50	100.00
RECLTD	N8	27-Feb-2020	1096.75	1115.00	1115.00	1095.50	1098.15	1098.15	1105.83	30	0.33	4	20	66.67
RECLTD	N9	27-Feb-2020	1226.00	1220.00	1226.00	1217.00	1218.00	1217.86	1221.88	448	5.47	10	439	97.99
RECLTD	NE	27-Feb-2020	1180.00	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	10	0.12	1	10	100.00
RECLTD	NH	27-Feb-2020	1181.00	1190.00	1190.25	1190.00	1190.25	1190.25	1190.13	180	2.14	5	90	50.00
REDINGTON	EQ	27-Feb-2020	113.50	113.00	113.00	109.60	110.40	110.85	111.30	375431	417.86	20745	279371	74.41
REFEX	EQ	27-Feb-2020	64.85	66.40	66.85	64.15	65.25	64.90	65.22	113090	73.75	1003	79656	70.44
RELAXO	EQ	27-Feb-2020	762.00	758.00	761.50	710.00	720.00	720.80	725.98	484429	3516.88	26362	264189	54.54
RELCAPITAL	EQ	27-Feb-2020	7.10	7.10	7.20	6.85	6.95	7.00	6.95	2331915	162.13	2639	874869	37.52
RELIABLE	SM	27-Feb-2020	34.60	32.90	33.50	32.90	33.45	33.45	33.44	33600	11.23	4	19200	57.14
RELIANCE	EQ	27-Feb-2020	1392.00	1388.00	1393.80	1369.00	1380.45	1386.25	1381.33	11454300	158221.76	240043	6101634	53.27
RELIGARE	EQ	27-Feb-2020	41.30	42.00	42.30	40.20	41.00	41.15	40.91	125077	51.17	507	87589	70.03
RELINFRA	EQ	27-Feb-2020	21.45	21.45	21.60	20.10	20.25	20.30	20.68	2509537	518.99	5938	1300409	51.82
REMSONSIND	EQ	27-Feb-2020	76.35	82.00	82.00	73.75	77.20	77.55	77.38	812	0.63	36	699	86.08
RENUKA	EQ	27-Feb-2020	7.10	7.10	7.10	6.80	6.90	6.90	6.89	519454	35.77	649	396100	76.25
REPCOHOME	EQ	27-Feb-2020	290.95	295.00	295.00	283.00	291.75	292.30	288.89	100445	290.17	10032	65992	65.70
REPRO	EQ	27-Feb-2020	486.85	475.05	514.65	457.60	510.00	502.90	484.33	8686	42.07	732	5214	60.03
RESPONIND	EQ	27-Feb-2020	86.85	87.65	87.70	82.05	83.55	85.55	84.88	92664	78.65	827	3736	4.03
REVATHI	EQ	27-Feb-2020	484.95	499.00	499.00	475.00	485.00	483.60	480.53	1053	5.06	107	653	62.01
RGL	EQ	27-Feb-2020	384.75	371.20	385.00	371.20	385.00	384.95	383.26	1781	6.83	81	1260	70.75
RHFL	EQ	27-Feb-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	422138	5.07	158	422117	100.00
RHFL	N6	27-Feb-2020	175.00	176.00	208.99	176.00	205.00	205.00	194.85	135	0.26	8	125	92.59
RHFL	N8	27-Feb-2020	132.35	125.00	130.00	125.00	130.00	130.00	125.26	19	0.02	2	19	100.00
RICOAUTO	EQ	27-Feb-2020	35.75	35.20	35.50	33.05	34.75	34.65	34.02	399243	135.83	2564	197400	49.44
RIIL	EQ	27-Feb-2020	341.60	340.20	340.50	329.05	334.00	335.00	334.00	223142	745.30	6844	48973	21.95
RITES	EQ	27-Feb-2020	318.20	303.95	303.95	298.90	299.00	299.25	300.99	1653417	4976.65	21544	578449	34.99
RKDL	EQ	27-Feb-2020	6.70	7.85	8.00	7.85	8.00	8.00	7.93	31940	2.53	86	31940	100.00
RKEC	SM	27-Feb-2020	51.95	50.15	50.15	50.00	50.00	50.00	50.08	5000	2.50	5	3000	60.00
RKFORGE	EQ	27-Feb-2020	320.65	320.15	329.80	316.00	325.00	326.60	322.30	6343	20.44	455	3281	51.73
RMCL	BE	27-Feb-2020	4.25	4.25	4.25	4.05	4.05	4.05	4.05	45570	1.85	81	-	-
RMDRIP	SM	27-Feb-2020	29.45	28.00	28.00	28.00	28.00	28.00	28.00	2000	0.56	1	2000	100.00
RML	EQ	27-Feb-2020	235.40	233.05	236.05	222.00	222.15	225.95	227.62	13191	30.02	641	6868	52.07
RNAVAL	BE	27-Feb-2020	1.45	1.40	1.50	1.40	1.50	1.45	1.42	1153408	16.40	673	-	-
ROHITFERRO	BE	27-Feb-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.42	7110	0.03	7	-	-
ROHLTD	EQ	27-Feb-2020	66.40	64.10	65.45	62.30	64.70	64.20	64.43	20945	13.50	364	12651	60.40
ROLLT	EQ	27-Feb-2020	1.55	1.60	1.65	1.50	1.65	1.65	1.57	2055	0.03	22	2033	98.93
ROLTA	EQ	27-Feb-2020	3.35	3.35	3.40	3.25	3.30	3.25	3.30	114053	3.76	174	77783	68.20
ROSSELLIND	BE	27-Feb-2020	59.35	56.55	58.75	56.55	58.75	57.00	56.97	1658	0.94	11	-	-
RPGLIFE	EQ	27-Feb-2020	263.45	261.05	264.50	251.00	253.00	253.85	254.36	26499	67.40	820	18231	68.80
RPOWER	EQ	27-Feb-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.81	4670688	84.55	1605	2799990	59.95
RPPINFRA	EQ	27-Feb-2020	52.55	53.50	53.50	49.50	49.50	50.75	51.07	8593	4.39	93	8029	93.44
RSSOFTWARE	EQ	27-Feb-2020	19.40	20.25	20.30	19.05	19.55	19.80	19.86	16114	3.20	105	10457	64.89
RSWM	EQ	27-Feb-2020	95.65	97.25	104.90	95.10	95.50	97.85	98.96	38066	37.67	2170	20120	52.86
RSYSTEMS	EQ	27-Feb-2020	95.95	95.85	96.00	94.55	96.00	95.85	95.56	39807	38.04	233	35432	89.01
RTNPOWER	EQ	27-Feb-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	176286	4.67	175	176286	100.00
RUBYMILLS	EQ	27-Feb-2020	188.40	188.00	192.90	180.15	186.00	189.15	184.21	1852	3.41	132	1345	72.62
RUCHI	EQ	27-Feb-2020	56.25	59.05	59.05	59.05	59.05	59.05	59.05	246	0.15	36	246	100.00
RUCHINFRA	BE	27-Feb-2020	2.40	2.30	2.40	2.30	2.40	2.40	2.31	29034	0.67	53	-	-
RUCHIRA	EQ	27-Feb-2020	56.75	56.60	58.45	55.00	55.60	55.70	55.70	36926	20.57	542	21905	59.32
RUPA	EQ	27-Feb-2020	208.30	207.75	209.00	198.65	205.00	204.15	203.20	34469	70.04	1211	16504	47.88
RUSHIL	EQ	27-Feb-2020	130.05	130.05	130.05	128.10	128.10	128.25	128.30	15761	20.22	81	15363	97.47
RVNL	EQ	27-Feb-2020	22.45	22.45	22.45	21.90	21.95	21.95	22.09	5259383	1161.55	26014	3117800	59.28
SABTN	EQ	27-Feb-2020	1.35	1.25	1.40	1.25	1.30	1.30	1.31	17282	0.23	60	15192	87.91
SADBHAV	EQ	27-Feb-2020	79.05	76.60	82.25	75.15	76.15	76.20	78.72	511393	402.58	4926	188716	36.90
SADBHIN	EQ	27-Feb-2020	26.65	26.00	28.45	24.85	25.75	25.90	26.45	350105	92.60	2629	126417	36.11
SAFARI	EQ	27-Feb-2020	615.80	613.15	618.35	589.00	605.00	598.00	600.66	4956	29.77	510	3351	67.62
SAGCEM	EQ	27-Feb-2020	484.25	480.05	490.05	447.95	465.15	467.30	464.09	8308	38.56	631	5711	68.74
SAIL	EQ	27-Feb-2020	38.55	38.60	38.60	37.00	37.95	37.90	37.80	22730562	8592.95	26190	1978226	8.70
SAKAR	BE	27-Feb-2020	61.90	62.70	62.70	62.00	62.00	62.00	62.33	700	0.44	7	-	-
SAKHTISUG	EQ	27-Feb-2020	8.30	8.25	8.45	8.00	8.35	8.15	8.11	29921	2.43	143	24582	82.16
SAKSOFT	EQ	27-Feb-2020	195.80	195.00	197.00	193.85	197.00	196.50	195.91	2476	4.85	76	2229	90.02
SAKUMA	EQ	27-Feb-2020	6.40	6.55	6.55	6.05	6.10	6.05	6.20	94147	5.83	253	63595	67.55
SALASAR	EQ	27-Feb-2020	124.90	127.00	127.00	121.00	122.05	125.65	123.55	47988	59.29	1046	13271	27.65
SALONA	EQ	27-Feb-2020	64.85	64.00	65.00	61.80	61.80	63.25	62.69	282	0.18	12	198	70.21
SALSTEEL	BE	27-Feb-2020	2.80	2.70	2.75	2.70	2.70	2.70	2.70	543	0.01	8	-	-
SALZERELEC	EQ	27-Feb-2020	100.70	100.70	102.45	99.00	102.00	101.55	101.06	6538	6.61	152	5561	85.06
SAMBHAAV	EQ	27-Feb-2020	2.05	2.05	2.05	1.90	1.95	1.95	1.92	1903	0.04	10	1458	76.62
SANCO	EQ	27-Feb-2020	13.00	12.95	12.95	11.50	11.90	12.05	12.33	85135	10.50	230	74395	87.38
SANDESH	EQ	27-Feb-2020	600.95	599.90	599.90	561.50	570.00	570.90	573.19	630	3.61	253	268	42.54
SANDHAR	EQ	27-Feb-2020	254.75	254.05	254.05	240.05	250.00	250.35	248.10	4858	12.05	536	2179	44.85
SANGAMIND	BE	27-Feb-2020	52.75	52.80	53.80	50.50	52.80	52.80	51.37	6141	3.15	27	-	-
SANGHIIND	EQ	27-Feb-2020	34.60	34.90	35.40	33.40	35.35	34.90	34.44	68883	23.73	558	35053	50.89
SANGHVIFOR	EQ	27-Feb-2020	15.25	14.80	15.55	14.80	15.40	14.90	14.89	3788	0.56	14	2320	61.25
SANGHVIMOV	EQ	27-Feb-2020	112.85	113.80	117.00	107.00	113.00	114.35	111.65	63362	70.75	1601	47666	75.23
SANGINITA	BE	27-Feb-2020	162.40	163.00	163.00	154.30	154.30	154.30	161.18	8166	13.16	262	-	-
SANOFI	EQ	27-Feb-2020	7122.50	7149.85	7350.00	7145.00	7305.00	7314.50	7245.81	50763	3678.19	12472	28748	56.63
SANWARIA	EQ	27-Feb-2020	1.50	1.50	1.50	1.45	1.50	1.45	1.46	1071162	15.68	365	767222	71.63
SARDAEN	EQ	27-Feb-2020	192.90	196.00	196.00	183.80	185.25	185.60	186.93	27810	51.99	687	19204	69.05
SAREGAMA	EQ	27-Feb-2020	369.00	367.00	371.05	349.95	366.00	366.60	358.09	8298	29.71	582	6307	76.01
SARLAPOLY	EQ	27-Feb-2020	21.00	21.00	21.50	20.50	20.75	20.60	20.66	30037	6.21	201	24118	80.29
SASKEN	EQ	27-Feb-2020	551.85	545.00	569.00	544.50	561.10	553.05	548.81	6365	34.93	447	5686	89.33
SASTASUNDR	EQ	27-Feb-2020	68.55	67.75	68.40	64.05	64.15	64.65	65.15	2472	1.61	153	1599	64.68
SATHAISPAT	BE	27-Feb-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	50	0.00	1	-	-
SATIA	EQ	27-Feb-2020	97.75	98.50	99.50	92.20	97.55	96.70	97.68	31490	30.76	366	9220	29.28
SATIN	EQ	27-Feb-2020	185.55	185.55	192.45	183.80	185.60	186.95	187.13	23816	44.57	623	12025	50.49
SBIETFQLTY	EQ	27-Feb-2020	99.03	96.00	100.94	96.00	98.00	98.09	97.93	1956	1.92	72	1905	97.39
SBILIFE	EQ	27-Feb-2020	891.35	890.80	913.90	875.00	909.00	905.35	898.25	821122	7375.75	64038	477486	58.15
SBIN	EQ	27-Feb-2020	328.20	328.00	330.00	318.00	321.65	321.95	322.89	47010040	151792.92	254847	7532367	16.02
SBIN	N2	27-Feb-2020	11310.01	11300.00	11339.00	11300.00	11300.00	11311.11	11314.88	26	2.94	8	26	100.00
SBIN	N5	27-Feb-2020	11662.88	11777.00	11777.00	11625.00	11635.00	11650.94	11668.69	344	40.14	48	338	98.26
SBIN	N6	27-Feb-2020	11399.00	11315.05	11399.99	11315.05	11399.99	11399.99	11367.22	9	1.02	4	8	88.89
SCAPDVR	EQ	27-Feb-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.16	201645	0.33	49	188125	93.30
SCHAEFFLER	EQ	27-Feb-2020	4499.15	4509.35	4574.95	4453.40	4485.00	4516.45	4519.17	8074	364.88	2679	4445	55.05
SCHAND	BE	27-Feb-2020	72.60	72.55	72.95	70.00	70.00	70.50	70.75	25939	18.35	113	-	-
SCHNEIDER	EQ	27-Feb-2020	98.70	98.80	98.80	96.20	97.40	97.20	97.22	140804	136.89	1285	75047	53.30
SCI	EQ	27-Feb-2020	51.20	50.45	50.90	48.00	48.50	48.35	48.87	895810	437.82	5000	388377	43.35
SDBL	BE	27-Feb-2020	102.20	104.40	104.40	99.25	102.45	102.00	101.10	11921	12.05	180	-	-
SEAMECLTD	EQ	27-Feb-2020	401.40	402.65	404.20	387.90	396.50	394.85	395.51	3865	15.29	288	2056	53.20
SECL	SM	27-Feb-2020	45.75	46.35	46.50	46.35	46.50	46.50	46.48	18000	8.37	3	15000	83.33
SELAN	EQ	27-Feb-2020	129.15	129.80	130.75	114.15	117.00	116.95	120.11	101433	121.83	3105	71304	70.30
SELMCL	BE	27-Feb-2020	0.70	0.65	0.75	0.65	0.75	0.70	0.68	604633	4.10	67	-	-
SEPOWER	EQ	27-Feb-2020	2.35	2.25	2.40	2.10	2.15	2.35	2.31	7477	0.17	15	5589	74.75
SEQUENT	EQ	27-Feb-2020	91.25	91.30	92.00	87.15	89.50	90.00	89.33	320445	286.26	1507	210816	65.79
SESHAPAPER	EQ	27-Feb-2020	148.25	148.90	149.65	144.85	145.50	145.60	145.76	14340	20.90	278	11085	77.30
SETCO	EQ	27-Feb-2020	9.35	9.60	9.60	8.90	9.10	9.05	9.04	110999	10.03	341	70542	63.55
SETF10GILT	EQ	27-Feb-2020	190.20	190.20	190.20	190.20	190.20	190.20	190.20	35	0.07	1	35	100.00
SETFGOLD	EQ	27-Feb-2020	3825.45	3845.00	3846.10	3815.00	3835.00	3829.85	3824.36	13910	531.97	352	13162	94.62
SETFNIF50	EQ	27-Feb-2020	120.76	120.57	120.57	119.20	120.26	120.32	119.82	317174	380.03	1581	299977	94.58
SETFNIFBK	EQ	27-Feb-2020	306.11	306.11	306.43	302.29	305.20	305.36	303.65	117298	356.17	939	61167	52.15
SETFNN50	EQ	27-Feb-2020	284.26	284.00	289.80	280.05	284.45	284.31	282.87	15434	43.66	213	14732	95.45
SETUINFRA	EQ	27-Feb-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.77	128512	0.99	45	83867	65.26
SEYAIND	EQ	27-Feb-2020	78.85	75.45	78.40	74.95	78.40	76.65	75.60	8416	6.36	169	7356	87.40
SFL	EQ	27-Feb-2020	1654.15	1667.95	1667.95	1602.45	1647.00	1644.10	1635.35	6890	112.68	1803	4077	59.17
SGBAUG24	GB	27-Feb-2020	4020.00	4020.00	4020.00	3995.00	4020.00	4019.70	4015.70	384	15.42	31	375	97.66
SGBAUG27	GB	27-Feb-2020	3962.57	3969.99	3980.00	3969.99	3975.01	3975.01	3978.65	144	5.73	11	144	100.00
SGBDC27VII	GB	27-Feb-2020	3979.00	3901.11	3950.00	3900.00	3949.00	3949.00	3917.88	319	12.50	46	227	71.16
SGBDEC2512	GB	27-Feb-2020	3975.00	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	10	0.39	1	10	100.00
SGBDEC26	GB	27-Feb-2020	3925.00	3890.00	3890.00	3890.00	3890.00	3890.00	3890.00	4	0.16	1	4	100.00
SGBFEB24	GB	27-Feb-2020	3995.00	3995.00	4020.00	3995.00	4020.00	4020.00	3999.00	30	1.20	3	29	96.67
SGBFEB27	GB	27-Feb-2020	3998.00	3861.00	3949.00	3861.00	3949.00	3949.00	3905.00	14	0.55	2	7	50.00
SGBFEB28IX	GB	27-Feb-2020	4430.00	4200.00	4210.00	4200.00	4210.00	4210.00	4201.67	12	0.50	2	12	100.00
SGBJ28VIII	GB	27-Feb-2020	3970.00	3715.00	3970.00	3715.00	3970.00	3970.00	3923.45	11	0.43	4	9	81.82
SGBJAN26	GB	27-Feb-2020	3925.00	3910.00	3910.00	3900.00	3900.00	3900.00	3903.13	16	0.62	5	16	100.00
SGBJAN27	GB	27-Feb-2020	3999.00	3999.00	3999.00	3999.00	3999.00	3999.00	3999.00	30	1.20	1	30	100.00
SGBJUL25	GB	27-Feb-2020	3952.00	3960.00	3970.00	3950.00	3950.00	3958.00	3962.12	325	12.88	22	325	100.00
SGBJUL27	GB	27-Feb-2020	3952.00	3970.00	4000.00	3870.00	3990.00	3990.00	3920.80	54	2.12	10	48	88.89
SGBJUN27	GB	27-Feb-2020	4000.00	3995.00	3995.00	3925.10	3925.10	3925.10	3960.05	10	0.40	2	10	100.00
SGBMAR24	GB	27-Feb-2020	4030.00	4000.00	4020.00	4000.00	4020.00	4020.00	4003.97	39	1.56	8	33	84.62
SGBMAR25	GB	27-Feb-2020	3975.00	3975.00	4000.00	3975.00	3975.00	3975.00	3980.34	132	5.25	8	78	59.09
SGBMAY25	GB	27-Feb-2020	3988.00	3908.80	3970.00	3908.80	3955.00	3955.00	3956.46	66	2.61	18	54	81.82
SGBMAY26	GB	27-Feb-2020	3980.00	3980.00	3980.00	3910.00	3935.00	3935.00	3942.14	7	0.28	5	7	100.00
SGBNOV23	GB	27-Feb-2020	4007.00	4020.00	4030.00	4020.00	4030.00	4030.00	4020.53	19	0.76	6	17	89.47
SGBNOV24	GB	27-Feb-2020	3988.23	3995.00	4009.00	3982.05	4009.00	3997.78	3995.13	153	6.11	20	140	91.50
SGBNOV25	GB	27-Feb-2020	3860.00	3995.00	3995.00	3995.00	3995.00	3995.00	3995.00	1	0.04	1	1	100.00
SGBNOV258	GB	27-Feb-2020	3910.00	3901.00	3901.00	3900.00	3900.00	3900.00	3900.09	11	0.43	3	11	100.00
SGBNOV25VI	GB	27-Feb-2020	3860.00	3901.00	3901.00	3901.00	3901.00	3901.00	3901.00	11	0.43	2	11	100.00
SGBNOV26	GB	27-Feb-2020	3970.91	3951.00	3951.00	3950.00	3950.00	3950.00	3950.20	25	0.99	2	25	100.00
SGBOCT25IV	GB	27-Feb-2020	3911.00	4000.00	4000.00	3940.00	3980.00	3980.00	3953.32	25	0.99	9	20	80.00
SGBOCT27	GB	27-Feb-2020	3950.00	3950.00	3990.00	3930.00	3950.00	3950.00	3949.21	24	0.95	11	24	100.00
SGBOCT27VI	GB	27-Feb-2020	3999.00	3852.00	4000.00	3852.00	3934.00	3934.00	3918.22	32	1.25	9	28	87.50
SGBSEP24	GB	27-Feb-2020	4005.00	4005.00	4025.00	4000.00	4010.00	4010.00	4006.78	344	13.78	21	301	87.50
SGBSEP27	GB	27-Feb-2020	3980.00	3980.00	4000.00	3975.01	4000.00	4000.00	3993.57	7	0.28	5	7	100.00
SGL	EQ	27-Feb-2020	6.55	6.35	6.60	6.25	6.60	6.55	6.45	18341	1.18	25	6263	34.15
SHAHALLOYS	BE	27-Feb-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	511	0.04	2	-	-
SHAKTIPUMP	EQ	27-Feb-2020	227.00	227.55	229.20	218.05	218.60	220.65	221.87	58120	128.95	2972	23287	40.07
SHALBY	EQ	27-Feb-2020	89.95	89.05	90.00	87.30	87.90	87.85	88.13	30929	27.26	1233	23670	76.53
SHALPAINTS	EQ	27-Feb-2020	91.65	92.85	92.85	88.35	90.00	90.40	90.41	75654	68.40	971	47544	62.84
SHANKARA	EQ	27-Feb-2020	472.90	477.00	486.00	461.50	480.25	476.45	472.69	58726	277.59	5001	25278	43.04
SHANTIGEAR	EQ	27-Feb-2020	90.60	94.20	94.20	90.00	92.00	92.65	91.86	8327	7.65	196	6850	82.26
SHARDACROP	EQ	27-Feb-2020	214.05	214.10	220.65	205.10	213.10	213.30	213.35	15872	33.86	1100	9783	61.64
SHARDAMOTR	EQ	27-Feb-2020	852.85	840.15	884.00	836.00	884.00	869.00	856.65	1915	16.40	413	1443	75.35
SHARIABEES	EQ	27-Feb-2020	260.25	260.57	260.57	259.70	260.25	260.25	260.21	12	0.03	4	10	83.33
SHEMAROO	EQ	27-Feb-2020	62.30	59.20	65.40	59.20	63.90	64.05	62.60	75470	47.24	798	46874	62.11
SHIL	EQ	27-Feb-2020	136.50	135.50	140.00	132.00	136.90	136.15	136.06	29085	39.57	844	15259	52.46
SHILPAMED	EQ	27-Feb-2020	488.30	463.90	463.90	463.90	463.90	463.90	463.90	26160	121.36	1767	26070	99.66
SHIRPUR-G	BE	27-Feb-2020	10.80	10.50	11.30	10.30	11.00	10.65	10.69	11308	1.21	34	-	-
SHIVAMAUTO	EQ	27-Feb-2020	17.80	17.80	17.95	17.25	17.45	17.40	17.48	40498	7.08	318	30192	74.55
SHIVAMILLS	EQ	27-Feb-2020	29.75	29.85	29.85	28.60	29.80	29.55	29.36	4268	1.25	37	3120	73.10
SHIVATEX	EQ	27-Feb-2020	83.35	81.00	84.00	79.00	83.50	82.75	82.63	1145	0.95	84	830	72.49
SHK	EQ	27-Feb-2020	109.35	109.35	110.00	104.65	107.00	107.50	106.96	135592	145.03	494	130572	96.30
SHOPERSTOP	EQ	27-Feb-2020	382.95	382.80	384.95	376.40	383.00	383.05	382.54	20473	78.32	2215	16467	80.43
SHREDIGCEM	EQ	27-Feb-2020	31.10	31.35	31.90	30.25	31.40	31.50	31.07	389302	120.97	1292	170807	43.88
SHREECEM	EQ	27-Feb-2020	23465.15	23549.00	23927.30	23136.80	23729.00	23812.55	23438.03	80008	18752.30	9764	65394	81.73
SHREEPUSHK	EQ	27-Feb-2020	127.15	129.50	130.05	123.00	124.05	124.15	125.49	22325	28.02	609	15235	68.24
SHREERAMA	EQ	27-Feb-2020	4.80	4.95	4.95	4.95	4.95	4.95	4.95	5058	0.25	8	5058	100.00
SHRENIK	EQ	27-Feb-2020	36.00	38.00	38.00	33.00	33.00	33.75	34.32	135241	46.42	1048	103297	76.38
SHREYANIND	EQ	27-Feb-2020	104.75	104.85	105.00	96.95	100.10	100.60	100.41	14836	14.90	502	9682	65.26
SHREYAS	EQ	27-Feb-2020	67.65	65.70	66.95	64.55	66.00	65.30	65.32	9625	6.29	113	8126	84.43
SHRIPISTON	BE	27-Feb-2020	672.00	660.00	665.00	640.10	650.00	650.75	648.20	54	0.35	9	-	-
SHRIRAMCIT	EQ	27-Feb-2020	1396.40	1399.95	1412.00	1356.40	1394.00	1398.80	1393.80	7455	103.91	749	5140	68.95
SHRIRAMEPC	EQ	27-Feb-2020	3.75	3.90	3.90	3.60	3.85	3.80	3.74	86198	3.23	101	63611	73.80
SHUBHLAXMI	SM	27-Feb-2020	37.65	33.95	34.40	33.90	34.25	34.25	34.21	13000	4.45	8	11000	84.62
SHYAMCENT	BE	27-Feb-2020	2.75	2.75	2.75	2.65	2.65	2.65	2.67	1067	0.03	12	-	-
SICAGEN	EQ	27-Feb-2020	14.25	14.20	14.40	14.00	14.10	14.10	14.07	4173	0.59	42	3825	91.66
SICAL	EQ	27-Feb-2020	8.30	8.30	8.70	8.30	8.70	8.70	8.61	74186	6.39	120	58270	78.55
SIEMENS	EQ	27-Feb-2020	1346.40	1348.00	1363.00	1318.70	1357.80	1352.40	1337.19	680060	9093.70	32331	79701	11.72
SIGIND	EQ	27-Feb-2020	19.50	19.60	19.75	19.40	19.55	19.55	19.56	8274	1.62	106	7908	95.58
SIL	BE	27-Feb-2020	11.30	11.20	11.20	11.20	11.20	11.20	11.20	792	0.09	2	-	-
SILINV	EQ	27-Feb-2020	137.55	147.00	147.00	134.00	135.30	135.55	134.85	5396	7.28	66	5035	93.31
SIMBHALS	EQ	27-Feb-2020	6.20	6.00	6.10	5.90	5.90	5.90	5.95	16093	0.96	81	13966	86.78
SIMPLEXINF	EQ	27-Feb-2020	58.35	59.00	59.00	55.45	55.45	55.45	56.35	295662	166.59	1467	246436	83.35
SINTEX	BE	27-Feb-2020	0.80	0.85	0.85	0.80	0.80	0.80	0.83	1214354	10.02	472	-	-
SIRCA	BE	27-Feb-2020	321.65	321.00	326.00	307.00	326.00	325.75	319.17	16844	53.76	181	-	-
SIS	EQ	27-Feb-2020	576.00	573.00	591.30	564.80	576.05	572.55	574.25	612855	3519.34	5572	568529	92.77
SITINET	BE	27-Feb-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.90	589031	5.31	143	-	-
SIYSIL	EQ	27-Feb-2020	224.20	226.40	228.00	220.30	223.10	223.75	223.81	8000	17.90	278	5658	70.73
SJVN	EQ	27-Feb-2020	23.70	23.75	23.75	23.00	23.55	23.50	23.35	2037623	475.86	14021	1123942	55.16
SKFINDIA	EQ	27-Feb-2020	1885.40	1879.95	1919.00	1847.95	1878.50	1889.40	1884.48	5608	105.68	1086	2772	49.43
SKIL	BE	27-Feb-2020	4.15	4.00	4.35	3.95	4.35	4.30	4.14	24100	1.00	11	-	-
SKIPPER	EQ	27-Feb-2020	36.90	36.95	36.95	35.50	35.90	35.90	35.85	50276	18.02	279	43107	85.74
SKMEGGPROD	EQ	27-Feb-2020	28.10	28.85	28.85	27.40	28.00	28.35	27.92	12159	3.40	165	9437	77.61
SKSTEXTILE	SM	27-Feb-2020	46.95	45.00	48.05	45.00	48.05	48.05	45.76	4000	1.83	4	3000	75.00
SMARTLINK	EQ	27-Feb-2020	78.15	77.55	78.30	75.25	76.10	76.05	76.18	2216	1.69	88	1746	78.79
SMLISUZU	EQ	27-Feb-2020	539.65	542.95	545.00	523.00	526.00	527.95	530.06	31832	168.73	2386	14988	47.08
SMPL	BZ	27-Feb-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.15	10450	0.02	4	-	-
SMSLIFE	EQ	27-Feb-2020	237.75	240.00	240.00	222.05	230.10	230.20	231.63	3267	7.57	312	1961	60.02
SMSPHARMA	EQ	27-Feb-2020	37.70	37.95	38.40	36.40	37.20	37.05	37.17	12914	4.80	254	8136	63.00
SMVD	SM	27-Feb-2020	8.00	7.70	7.70	7.20	7.20	7.20	7.45	4000	0.30	2	4000	100.00
SNOWMAN	EQ	27-Feb-2020	43.60	43.45	43.70	43.45	43.60	43.50	43.54	509484	221.82	1128	403555	79.21
SOBHA	EQ	27-Feb-2020	315.65	316.00	316.25	304.30	309.20	309.05	308.77	202312	624.68	8492	134146	66.31
SOLARA	EQ	27-Feb-2020	675.95	670.00	710.00	669.90	685.00	681.75	695.70	110050	765.62	7579	40159	36.49
SOLARINDS	EQ	27-Feb-2020	1204.80	1220.00	1220.00	1170.00	1184.00	1179.95	1184.68	266701	3159.55	1332	259665	97.36
SOMANYCERA	EQ	27-Feb-2020	190.60	190.05	192.90	185.35	191.00	190.50	190.29	114793	218.44	941	104077	90.66
SOMATEX	EQ	27-Feb-2020	2.05	1.95	2.15	1.95	2.05	2.05	2.07	2273	0.05	15	2232	98.20
SOMICONVEY	EQ	27-Feb-2020	12.40	12.40	12.50	12.40	12.40	12.40	12.42	813	0.10	11	679	83.52
SONAMCLOCK	SM	27-Feb-2020	37.50	37.60	37.60	37.60	37.60	37.60	37.60	30000	11.28	1	30000	100.00
SONATSOFTW	EQ	27-Feb-2020	342.95	346.90	354.95	340.15	346.95	344.65	345.30	122890	424.34	3729	62871	51.16
SORILINFRA	EQ	27-Feb-2020	103.45	103.50	103.50	98.30	98.30	99.05	99.28	83323	82.72	939	25439	30.53
SOTL	EQ	27-Feb-2020	802.35	802.00	810.00	773.60	807.00	805.60	793.37	314	2.49	164	134	42.68
SOUTHBANK	EQ	27-Feb-2020	9.45	9.50	9.75	9.40	9.70	9.60	9.50	3634407	345.41	6582	1970574	54.22
SOUTHWEST	EQ	27-Feb-2020	17.70	16.05	17.65	16.05	17.60	17.60	17.40	14131	2.46	56	13809	97.72
SPAL	EQ	27-Feb-2020	164.85	169.00	169.00	158.30	163.75	163.50	164.42	9048	14.88	460	5764	63.70
SPANDANA	EQ	27-Feb-2020	1155.85	1166.00	1184.80	1110.05	1129.95	1126.25	1134.02	53413	605.71	3271	28580	53.51
SPARC	EQ	27-Feb-2020	154.65	155.30	157.40	148.30	155.05	155.75	153.49	502368	771.09	7152	133646	26.60
SPCENET	BE	27-Feb-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.89	2712	0.02	6	-	-
SPECIALITY	EQ	27-Feb-2020	55.15	55.90	56.65	52.25	55.25	55.60	55.15	123787	68.26	1199	78668	63.55
SPENCERS	EQ	27-Feb-2020	106.30	109.40	111.25	99.00	101.45	101.30	104.10	7768557	8086.87	68815	2012211	25.90
SPENTEX	BE	27-Feb-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.27	14427	0.04	13	-	-
SPIC	EQ	27-Feb-2020	16.90	16.65	17.50	16.30	16.45	16.50	16.63	20268	3.37	304	14886	73.45
SPICEJET	EQ	27-Feb-2020	89.05	88.80	89.05	86.80	87.50	87.45	87.49	1313453	1149.17	7805	736843	56.10
SPLIL	EQ	27-Feb-2020	26.00	25.20	26.80	24.90	25.40	25.40	25.51	26034	6.64	291	15695	60.29
SPMLINFRA	EQ	27-Feb-2020	8.45	8.45	8.80	8.20	8.80	8.75	8.52	13515	1.15	59	9948	73.61
SPTL	BE	27-Feb-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.86	874491	7.50	290	-	-
SPYL	BE	27-Feb-2020	0.25	0.30	0.30	0.20	0.30	0.30	0.30	155850	0.46	62	-	-
SREEL	EQ	27-Feb-2020	150.95	150.15	152.00	146.35	151.00	151.15	149.94	4656	6.98	200	3189	68.49
SREIBNPNCD	N8	27-Feb-2020	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	39	0.42	1	39	100.00
SREIBNPNCD	NJ	27-Feb-2020	839.67	845.00	855.00	845.00	853.00	853.00	852.39	322	2.74	8	282	87.58
SREIBNPNCD	NL	27-Feb-2020	914.00	900.10	913.99	900.10	913.90	913.90	909.26	250	2.27	13	250	100.00
SREIBNPNCD	NN	27-Feb-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	25	0.28	1	25	100.00
SREIBNPNCD	NP	27-Feb-2020	850.00	840.00	840.00	820.00	820.00	820.00	837.00	200	1.67	5	200	100.00
SREIBNPNCD	NS	27-Feb-2020	645.00	661.80	661.80	661.80	661.80	661.80	661.80	10	0.07	1	10	100.00
SREINFRA	EQ	27-Feb-2020	8.00	8.20	8.20	7.80	8.10	8.00	7.98	326547	26.06	528	230719	70.65
SRF	EQ	27-Feb-2020	4125.10	4124.80	4171.45	4091.00	4145.75	4143.70	4123.52	166847	6879.98	10996	31275	18.74
SRHHYPOLTD	EQ	27-Feb-2020	136.40	139.90	143.60	134.50	134.50	135.85	138.31	36332	50.25	1024	20659	56.86
SRIPIPES	EQ	27-Feb-2020	222.75	219.60	222.70	218.50	220.00	219.15	219.65	61166	134.35	2890	34408	56.25
SRTRANSFIN	EQ	27-Feb-2020	1276.95	1276.95	1276.95	1241.05	1248.00	1257.80	1252.59	2269779	28431.11	108001	931133	41.02
SRTRANSFIN	Y3	27-Feb-2020	1107.50	1108.00	1108.00	1086.01	1108.00	1108.00	1103.33	90	0.99	5	85	94.44
SRTRANSFIN	Y6	27-Feb-2020	2028.78	2031.00	2031.00	2030.99	2031.00	2031.00	2031.00	132	2.68	7	132	100.00
SRTRANSFIN	Y9	27-Feb-2020	1072.71	1072.71	1073.00	1072.50	1073.00	1073.00	1072.90	466	5.00	5	466	100.00
SRTRANSFIN	YH	27-Feb-2020	998.70	999.95	1000.00	999.50	1000.00	999.74	999.88	37	0.37	6	35	94.59
SRTRANSFIN	YI	27-Feb-2020	992.90	999.95	999.95	980.00	980.00	980.00	997.81	28	0.28	2	28	100.00
SRTRANSFIN	YJ	27-Feb-2020	1050.60	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	100	1.05	1	100	100.00
SRTRANSFIN	YK	27-Feb-2020	1041.00	1040.00	1040.00	1037.79	1038.00	1037.87	1039.51	260	2.70	7	260	100.00
SRTRANSFIN	YL	27-Feb-2020	1053.15	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	25	0.26	1	25	100.00
SRTRANSFIN	YM	27-Feb-2020	1141.25	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	25	0.29	1	25	100.00
SRTRANSFIN	YN	27-Feb-2020	1113.00	1148.55	1148.55	1145.00	1145.00	1145.00	1146.78	50	0.57	2	25	50.00
SRTRANSFIN	YO	27-Feb-2020	990.00	999.89	999.89	999.89	999.89	999.89	999.89	25	0.25	1	25	100.00
SRTRANSFIN	YP	27-Feb-2020	999.95	999.95	1000.00	999.95	999.95	999.96	999.96	34	0.34	4	34	100.00
SRTRANSFIN	YQ	27-Feb-2020	1015.22	1025.90	1025.90	1010.05	1024.00	1024.00	1020.85	181	1.85	5	131	72.38
SRTRANSFIN	YR	27-Feb-2020	1025.00	1026.70	1026.70	1024.00	1024.00	1024.00	1024.37	250	2.56	6	250	100.00
SRTRANSFIN	YS	27-Feb-2020	1027.30	1027.30	1027.30	1027.30	1027.30	1027.30	1027.30	25	0.26	1	25	100.00
SRTRANSFIN	YT	27-Feb-2020	1111.00	1120.70	1120.70	1120.70		1120.70	1120.70	25	0.28	1	25	100.00
SRTRANSFIN	YU	27-Feb-2020	1122.05	1122.05	1122.05	1100.00	1100.00	1100.00	1101.05	525	5.78	8	500	95.24
SRTRANSFIN	YV	27-Feb-2020	999.95	999.95	999.95	995.00	995.00	995.00	997.48	50	0.50	2	25	50.00
SRTRANSFIN	YX	27-Feb-2020	998.13	1003.70	1003.70	998.00	998.00	998.00	1000.50	75	0.75	6	75	100.00
SRTRANSFIN	YY	27-Feb-2020	999.00	1003.75	1003.75	999.00	999.00	999.00	999.95	125	1.25	2	125	100.00
SRTRANSFIN	YZ	27-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	27-Feb-2020	1087.00	1093.00	1093.00	1092.90	1092.90	1092.90	1092.97	75	0.82	3	50	66.67
SRTRANSFIN	Z2	27-Feb-2020	1093.00	1095.00	1095.00	1093.90	1093.90	1093.90	1094.51	45	0.49	2	45	100.00
SRTRANSFIN	Z3	27-Feb-2020	1000.00	999.95	999.95	998.00	998.00	998.00	998.12	400	3.99	5	400	100.00
SRTRANSFIN	Z4	27-Feb-2020	1001.00	999.95	999.95	933.00	933.00	949.91	949.92	250	2.37	5	250	100.00
SRTRANSFIN	Z5	27-Feb-2020	999.00	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	Z6	27-Feb-2020	1036.53	1042.85	1042.85	1012.50	1039.00	1039.00	1039.33	51	0.53	4	51	100.00
SRTRANSFIN	ZA	27-Feb-2020	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	25	0.26	1	25	100.00
SRTRANSFIN	ZC	27-Feb-2020	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	25	0.26	1	25	100.00
SSINFRA	SM	27-Feb-2020	13.60	14.05	14.05	14.05	14.05	14.05	14.05	3000	0.42	1	3000	100.00
SSWL	EQ	27-Feb-2020	720.10	729.45	739.95	675.30	720.00	706.60	701.19	19242	134.92	1195	9520	49.48
STAMPEDE	BE	27-Feb-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.32	139506	0.45	63	-	-
STAN	DR	27-Feb-2020	51.00	50.50	52.50	45.15	49.80	50.05	48.27	22703	10.96	278	12489	55.01
STAR	EQ	27-Feb-2020	490.95	489.00	503.75	478.00	494.75	495.75	491.91	350687	1725.07	9398	85783	24.46
STARCEMENT	EQ	27-Feb-2020	92.35	93.80	94.00	86.90	89.85	89.10	90.51	184870	167.33	2838	67986	36.78
STARPAPER	EQ	27-Feb-2020	121.30	121.00	121.50	118.25	118.95	118.75	119.41	99721	119.08	1861	44748	44.87
STCINDIA	EQ	27-Feb-2020	45.90	46.00	46.50	44.35	45.10	45.10	45.10	34822	15.70	331	29009	83.31
STEELCITY	EQ	27-Feb-2020	29.20	29.00	29.00	27.35	27.50	27.40	27.92	2660	0.74	31	2038	76.62
STEELXIND	BE	27-Feb-2020	24.00	23.10	24.45	22.90	24.45	23.30	23.21	8902	2.07	35	-	-
STEL	EQ	27-Feb-2020	59.10	58.80	61.85	58.80	58.85	59.00	59.64	4357	2.60	89	2749	63.09
STERTOOLS	EQ	27-Feb-2020	226.30	229.95	229.95	210.10	214.85	212.70	216.69	19749	42.79	785	11777	59.63
STINDIA	EQ	27-Feb-2020	4.00	4.15	4.15	3.80	4.05	3.85	3.92	4970	0.19	22	2970	59.76
STRTECH	EQ	27-Feb-2020	103.00	103.00	103.00	96.30	99.10	99.45	98.41	2570668	2529.91	22347	1065141	41.43
SUBEX	EQ	27-Feb-2020	6.30	6.30	6.50	6.00	6.35	6.35	6.21	619835	38.51	755	427631	68.99
SUBROS	EQ	27-Feb-2020	249.50	246.65	246.95	235.00	237.90	238.45	239.39	27567	65.99	1078	14424	52.32
SUDARSCHEM	EQ	27-Feb-2020	469.60	467.55	475.00	452.00	469.25	469.25	465.64	202681	943.77	6450	55256	27.26
SUJANAUNI	BE	27-Feb-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.13	196890	0.26	60	-	-
SUMEETINDS	BE	27-Feb-2020	1.55	1.50	1.60	1.50	1.60	1.55	1.60	80165	1.28	28	-	-
SUMICHEM	EQ	27-Feb-2020	241.85	243.70	267.70	237.10	260.60	259.55	256.18	1407584	3605.98	19001	503785	35.79
SUMIT	BE	27-Feb-2020	16.40	16.40	17.20	16.40	17.20	17.20	17.16	21	0.00	2	-	-
SUMMITSEC	EQ	27-Feb-2020	428.00	427.05	435.00	426.70	435.00	434.80	431.61	878	3.79	311	460	52.39
SUNCLAYLTD	EQ	27-Feb-2020	2026.30	1982.30	2024.95	1981.05	1990.05	1995.55	1996.34	406	8.11	109	280	68.97
SUNDARAM	EQ	27-Feb-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.54	215619	3.32	337	149011	69.11
SUNDARMFIN	EQ	27-Feb-2020	1611.85	1638.50	1638.50	1582.05	1610.00	1606.05	1603.72	19862	318.53	2111	11856	59.69
SUNDARMHLD	EQ	27-Feb-2020	60.50	58.55	61.95	58.55	60.50	60.85	60.64	9946	6.03	228	8122	81.66
SUNDRMBRAK	EQ	27-Feb-2020	278.10	284.00	284.00	274.00	275.00	274.85	276.76	781	2.16	55	696	89.12
SUNDRMFAST	EQ	27-Feb-2020	431.35	429.90	429.90	415.00	425.00	423.90	423.00	47515	200.99	2561	29626	62.35
SUNFLAG	EQ	27-Feb-2020	36.45	36.45	37.25	34.80	36.80	37.15	36.23	131034	47.47	991	81673	62.33
SUNPHARMA	EQ	27-Feb-2020	374.70	375.00	390.70	369.45	388.00	388.50	380.83	15164166	57749.39	164638	5000518	32.98
SUNTECK	EQ	27-Feb-2020	357.90	359.45	360.10	348.15	349.30	352.00	354.76	157397	558.38	5622	16669	10.59
SUNTV	EQ	27-Feb-2020	462.00	464.85	466.80	446.45	450.45	450.30	452.46	1605979	7266.34	28480	210368	13.10
SUPERHOUSE	EQ	27-Feb-2020	87.40	86.05	86.90	85.00	85.15	85.80	85.71	2626	2.25	31	2077	79.09
SUPERSPIN	BE	27-Feb-2020	3.05	3.05	3.15	2.90	3.15	3.10	3.04	1912	0.06	19	-	-
SUPPETRO	EQ	27-Feb-2020	157.60	159.25	159.25	151.20	154.20	156.50	156.00	9458	14.75	404	6790	71.79
SUPRAJIT	EQ	27-Feb-2020	199.75	199.00	201.00	192.55	200.00	200.00	199.58	105157	209.87	4099	89749	85.35
SUPREMEENG	SM	27-Feb-2020	28.00	28.80	28.80	28.40	28.40	28.40	28.63	20000	5.73	5	4000	20.00
SUPREMEIND	EQ	27-Feb-2020	1389.40	1389.40	1391.25	1330.00	1357.95	1379.25	1371.32	62976	863.60	8806	37021	58.79
SUPREMEINF	BE	27-Feb-2020	20.60	19.70	20.50	19.65	20.50	20.50	19.69	4661	0.92	11	-	-
SURANASOL	BE	27-Feb-2020	6.75	6.75	6.95	6.65	6.75	6.75	6.82	10904	0.74	39	-	-
SURANAT&P	EQ	27-Feb-2020	4.00	3.75	3.85	3.65	3.80	3.80	3.80	5747	0.22	15	5545	96.49
SUREVIN	SM	27-Feb-2020	88.00	83.60	83.60	83.60	83.60	83.60	83.60	1000	0.84	1	1000	100.00
SURYALAXMI	EQ	27-Feb-2020	21.45	21.40	21.40	20.05	20.10	20.20	20.28	782	0.16	32	468	59.85
SURYAROSNI	EQ	27-Feb-2020	152.35	152.15	154.00	149.50	153.00	152.70	152.15	39968	60.81	570	15909	39.80
SUTLEJTEX	EQ	27-Feb-2020	29.85	29.65	30.05	28.55	28.85	29.00	29.66	18783	5.57	154	15440	82.20
SUVEN	EQ	27-Feb-2020	62.10	65.20	65.20	65.20	65.20	65.20	65.20	175460	114.40	196	175460	100.00
SUZLON	EQ	27-Feb-2020	2.80	2.80	2.85	2.65	2.85	2.80	2.75	13145960	362.16	5289	6697084	50.94
SWANENERGY	EQ	27-Feb-2020	133.55	132.80	132.80	125.90	130.00	128.70	131.18	61380	80.52	796	4523	7.37
SWARAJENG	EQ	27-Feb-2020	1258.05	1241.00	1244.00	1200.00	1240.00	1229.65	1213.61	9643	117.03	538	7408	76.82
SWELECTES	EQ	27-Feb-2020	115.25	119.90	129.10	117.30	119.80	119.40	121.15	10154	12.30	349	4601	45.31
SWSOLAR	EQ	27-Feb-2020	186.75	191.00	191.00	178.00	180.00	179.90	180.82	201628	364.58	3514	148549	73.67
SYMPHONY	EQ	27-Feb-2020	1314.30	1321.00	1321.00	1284.95	1307.00	1305.45	1302.03	24943	324.77	3532	12509	50.15
SYNDIBANK	EQ	27-Feb-2020	20.80	20.80	20.80	20.05	20.05	20.10	20.25	821142	166.31	2501	451108	54.94
SYNGENE	EQ	27-Feb-2020	306.90	305.70	307.50	300.55	304.50	304.10	303.81	67183	204.11	3187	43012	64.02
TAINWALCHM	EQ	27-Feb-2020	52.80	52.45	54.25	51.20	53.00	53.00	52.12	1247	0.65	42	1137	91.18
TAJGVK	EQ	27-Feb-2020	163.15	162.10	163.00	156.45	160.50	161.45	159.92	26143	41.81	779	9713	37.15
TAKE	EQ	27-Feb-2020	95.15	96.90	96.90	93.00	94.50	93.85	94.37	47580	44.90	2230	30435	63.97
TALBROAUTO	EQ	27-Feb-2020	114.60	113.35	115.90	112.00	112.10	112.20	112.94	4488	5.07	105	3632	80.93
TALWALKARS	BE	27-Feb-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	3478	0.06	17	-	-
TALWGYM	BE	27-Feb-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	5511	0.06	14	-	-
TANLA	EQ	27-Feb-2020	76.80	75.85	77.85	75.05	75.45	75.35	75.86	84337	63.98	615	47247	56.02
TANTIACONS	BE	27-Feb-2020	2.55	2.55	2.65	2.45	2.45	2.45	2.59	2164	0.06	6	-	-
TARAPUR	BE	27-Feb-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	400	0.01	2	-	-
TARMAT	EQ	27-Feb-2020	35.00	34.05	36.00	34.00	35.00	35.45	34.95	5039	1.76	39	3908	77.56
TASTYBITE	EQ	27-Feb-2020	12707.05	13050.00	13050.00	12000.00	12450.00	12432.30	12357.07	1301	160.77	699	554	42.58
TATACAPHSG	N4	27-Feb-2020	1014.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
TATACAPHSG	NA	27-Feb-2020	1024.60	1015.90	1015.90	1015.90	1015.90	1015.90	1015.90	8	0.08	1	8	100.00
TATACHEM	EQ	27-Feb-2020	743.95	748.00	748.50	725.25	731.65	731.80	733.18	1964146	14400.66	16582	1314731	66.94
TATACOFFEE	EQ	27-Feb-2020	89.95	89.95	90.05	85.15	86.35	86.25	86.69	391531	339.43	4392	170183	43.47
TATACOMM	EQ	27-Feb-2020	379.85	381.00	381.25	362.95	375.00	375.15	373.15	50844	189.73	3324	19228	37.82
TATACONSUM	EQ	27-Feb-2020	365.65	364.10	365.65	360.25	363.00	363.30	362.83	1827751	6631.72	25087	956756	52.35
TATAELXSI	EQ	27-Feb-2020	961.60	955.00	955.00	915.00	930.05	930.40	931.12	559388	5208.57	33017	161998	28.96
TATAINVEST	EQ	27-Feb-2020	907.25	907.00	914.00	884.05	896.00	898.05	900.40	28581	257.34	2072	12195	42.67
TATAMETALI	EQ	27-Feb-2020	641.70	641.00	647.00	596.80	642.80	632.90	621.21	28018	174.05	2168	11918	42.54
TATAMOTORS	EQ	27-Feb-2020	144.55	144.15	146.75	141.10	145.30	145.25	143.41	51328153	73612.02	180842	6470073	12.61
TATAMTRDVR	EQ	27-Feb-2020	60.65	60.55	60.95	58.30	59.65	60.50	59.54	2637050	1570.22	9851	825656	31.31
TATAPOWER	EQ	27-Feb-2020	49.35	49.45	49.65	47.50	48.95	49.30	48.51	18385687	8919.18	28552	8539971	46.45
TATASTEEL	E1	27-Feb-2020	45.95	45.50	45.90	44.00	44.40	44.35	44.87	108851	48.85	611	58343	53.60
TATASTEEL	EQ	27-Feb-2020	416.30	414.90	415.90	407.05	413.00	412.80	411.13	10226379	42043.95	123126	894347	8.75
TATASTLBSL	EQ	27-Feb-2020	26.20	25.85	26.25	25.65	26.00	25.95	25.84	625194	161.54	899	334831	53.56
TATASTLLP	EQ	27-Feb-2020	353.70	356.40	356.40	346.55	350.10	350.05	350.17	11779	41.25	844	7651	64.95
TBZ	EQ	27-Feb-2020	33.55	33.55	34.00	32.20	34.00	33.85	33.07	83686	27.68	964	40570	48.48
TCFSL	NB	27-Feb-2020	1038.99	1035.50	1039.00	1035.50	1037.40	1037.40	1036.96	1027	10.65	25	876	85.30
TCFSL	ND	27-Feb-2020	1043.00	1041.10	1043.00	1037.20	1043.00	1041.52	1041.35	1705	17.76	50	1310	76.83
TCFSL	NF	27-Feb-2020	1070.00	1070.00	1070.00	1069.70	1069.70	1069.70	1069.73	60	0.64	4	60	100.00
TCFSL	NH	27-Feb-2020	1040.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	10	0.10	1	10	100.00
TCFSL	NJ	27-Feb-2020	1030.93	1028.50	1028.50	1028.50	1028.50	1028.50	1028.50	21	0.22	1	21	100.00
TCFSL	NL	27-Feb-2020	1049.60	1041.10	1045.01	1041.10	1045.00	1045.00	1044.59	285	2.98	27	280	98.25
TCFSL	NN	27-Feb-2020	1051.00	1055.00	1059.00	1055.00	1059.00	1059.00	1055.25	267	2.82	9	267	100.00
TCI	EQ	27-Feb-2020	252.75	252.00	255.00	244.60	251.00	249.85	248.91	12410	30.89	625	6245	50.32
TCIDEVELOP	EQ	27-Feb-2020	347.05	345.00	345.00	334.00	337.00	337.00	335.75	976	3.28	19	839	85.96
TCIEXP	EQ	27-Feb-2020	897.05	889.95	892.00	822.20	842.00	844.30	852.89	42356	361.25	3653	29272	69.11
TCIFINANCE	EQ	27-Feb-2020	6.05	5.95	6.15	5.85	6.00	6.00	5.97	18113	1.08	81	6803	37.56
TCNSBRANDS	EQ	27-Feb-2020	572.10	566.95	579.95	565.00	577.50	575.00	571.56	1548	8.85	210	1395	90.12
TCPLPACK	EQ	27-Feb-2020	275.55	281.95	284.90	270.00	275.50	280.50	278.58	1014	2.82	68	791	78.01
TCS	EQ	27-Feb-2020	2123.60	2119.95	2119.95	2086.20	2097.00	2105.50	2101.98	2349001	49375.50	112336	1244106	52.96
TDPOWERSYS	EQ	27-Feb-2020	167.15	168.05	171.80	167.00	170.00	170.05	168.51	6970	11.74	132	4992	71.62
TEAMLEASE	EQ	27-Feb-2020	2370.70	2368.65	2400.00	2312.90	2385.00	2385.85	2373.21	3970	94.22	1012	2123	53.48
TECHM	EQ	27-Feb-2020	811.45	807.00	819.70	800.20	808.35	809.15	807.52	1907768	15405.59	68391	1006626	52.76
TECHNOE	EQ	27-Feb-2020	298.15	294.85	298.00	284.85	298.00	295.20	292.21	4170	12.19	597	2349	56.33
TECHNOFAB	BE	27-Feb-2020	10.80	10.80	10.80	10.30	10.30	10.30	10.36	772	0.08	10	-	-
TEJASNET	EQ	27-Feb-2020	57.10	57.10	58.50	52.50	52.50	53.10	54.29	213821	116.08	2051	131339	61.42
TERASOFT	EQ	27-Feb-2020	23.00	22.50	24.10	22.50	23.25	23.00	22.96	5106	1.17	85	2513	49.22
TEXINFRA	EQ	27-Feb-2020	39.65	40.45	41.70	39.60	41.10	41.45	39.84	115723	46.10	101	115502	99.81
TEXMOPIPES	EQ	27-Feb-2020	13.40	13.40	15.40	13.10	13.70	13.65	13.84	47275	6.54	193	33622	71.12
TEXRAIL	EQ	27-Feb-2020	27.30	27.10	27.20	26.10	26.75	26.75	26.49	547502	145.05	2231	424859	77.60
TFCILTD	EQ	27-Feb-2020	68.85	68.75	68.75	67.30	67.50	67.95	68.10	121345	82.64	777	105320	86.79
TFL	BE	27-Feb-2020	3.50	3.35	3.40	3.35	3.40	3.40	3.37	1182	0.04	10	-	-
TGBHOTELS	EQ	27-Feb-2020	3.25	3.20	3.40	3.10	3.20	3.20	3.11	27306	0.85	53	26130	95.69
THANGAMAYL	EQ	27-Feb-2020	450.00	442.00	460.80	442.00	457.50	457.45	456.24	4380	19.98	328	3139	71.67
THEINVEST	EQ	27-Feb-2020	115.40	118.00	118.00	107.25	113.90	113.40	114.62	7867	9.02	118	4937	62.76
THEJO	SM	27-Feb-2020	575.00	547.00	547.00	547.00	547.00	547.00	547.00	1200	6.56	3	1200	100.00
THEMISMED	BE	27-Feb-2020	405.00	405.00	405.00	388.00	403.95	398.95	394.23	1310	5.16	26	-	-
THERMAX	EQ	27-Feb-2020	943.25	934.00	943.00	911.00	928.00	931.40	924.27	96359	890.62	4566	73870	76.66
THIRUSUGAR	BZ	27-Feb-2020	3.70	3.70	3.70	3.70	3.70	3.70	3.70	1309	0.05	4	-	-
THOMASCOOK	EQ	27-Feb-2020	50.10	50.00	50.00	48.50	49.35	49.35	49.37	2075658	1024.66	10936	1401683	67.53
THYROCARE	EQ	27-Feb-2020	596.65	591.25	614.70	591.25	607.00	606.25	606.14	119079	721.79	8568	50920	42.76
TI	BE	27-Feb-2020	18.05	18.00	18.50	17.50	18.40	18.30	18.08	38416	6.95	108	-	-
TIDEWATER	EQ	27-Feb-2020	4631.20	4631.20	4631.20	4516.00	4526.00	4538.40	4550.01	1609	73.21	538	1011	62.83
TIIL	EQ	27-Feb-2020	321.15	316.05	325.00	307.40	310.00	310.00	315.89	3038	9.60	320	2025	66.66
TIINDIA	EQ	27-Feb-2020	554.25	558.00	577.00	542.80	567.90	568.80	558.39	523312	2922.14	8112	431450	82.45
TIJARIA	EQ	27-Feb-2020	4.95	5.00	5.15	4.75	5.15	5.15	5.00	9076	0.45	35	5277	58.14
TIL	EQ	27-Feb-2020	168.95	172.00	172.00	163.55	167.00	168.00	166.57	2216	3.69	158	1641	74.05
TIMETECHNO	EQ	27-Feb-2020	48.70	49.00	50.50	47.75	48.05	47.95	48.12	85419	41.10	1411	65230	76.36
TIMKEN	EQ	27-Feb-2020	1035.75	1035.00	1046.45	1002.25	1019.00	1010.35	1020.54	66954	683.29	3448	48523	72.47
TINPLATE	EQ	27-Feb-2020	128.40	126.00	128.05	122.00	125.30	125.85	124.83	246548	307.78	4388	96314	39.07
TIPSINDLTD	BE	27-Feb-2020	125.95	125.20	126.50	122.90	124.10	124.10	124.69	6651	8.29	56	-	-
TIRUMALCHM	EQ	27-Feb-2020	64.70	65.25	66.50	62.45	63.65	63.95	64.36	653863	420.85	5163	179146	27.40
TIRUPATIFL	SM	27-Feb-2020	31.40	29.90	29.90	29.90	29.90	29.90	29.90	3200	0.96	1	3200	100.00
TITAN	EQ	27-Feb-2020	1255.10	1250.00	1286.00	1250.00	1278.50	1277.90	1272.70	4569014	58149.68	140554	2117988	46.36
TMRVL	EQ	27-Feb-2020	9.10	9.35	9.55	9.20	9.50	9.40	9.50	61937	5.88	173	50244	81.12
TNPETRO	EQ	27-Feb-2020	34.75	35.20	35.35	33.50	34.35	34.60	34.24	66517	22.78	835	36741	55.24
TNPL	EQ	27-Feb-2020	163.20	163.00	166.00	160.05	160.05	160.85	161.15	27319	44.02	843	20451	74.86
TNTELE	BE	27-Feb-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	10	0.00	1	-	-
TOKYOPLAST	EQ	27-Feb-2020	62.00	60.10	67.10	60.10	63.65	63.85	63.62	4885	3.11	245	3431	70.24
TORNTPHARM	EQ	27-Feb-2020	2251.10	2256.80	2265.00	2140.00	2188.00	2168.95	2189.19	483554	10585.90	35040	103686	21.44
TORNTPOWER	EQ	27-Feb-2020	303.85	305.40	311.90	300.00	309.20	307.95	305.22	1499828	4577.78	20643	456837	30.46
TOUCHWOOD	EQ	27-Feb-2020	76.90	77.90	77.90	69.45	76.80	75.95	74.50	8010	5.97	114	2101	26.23
TPLPLASTEH	EQ	27-Feb-2020	113.60	110.15	114.80	105.25	112.85	109.50	108.95	6980	7.60	294	4800	68.77
TRANSWIND	SM	27-Feb-2020	3.30	3.15	3.15	3.15	3.15	3.15	3.15	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	27-Feb-2020	4.70	4.60	4.95	4.35	4.40	4.50	4.49	37574	1.69	418	23437	62.38
TREJHARA	EQ	27-Feb-2020	7.90	7.25	7.65	7.25	7.65	7.65	7.33	15984	1.17	46	13214	82.67
TRENT	EQ	27-Feb-2020	738.00	733.10	748.70	728.00	731.95	734.10	736.64	283297	2086.87	15962	113976	40.23
TRF	EQ	27-Feb-2020	103.20	102.80	103.10	100.00	100.05	100.40	100.83	22933	23.12	588	14971	65.28
TRIDENT	EQ	27-Feb-2020	6.00	5.95	6.00	5.75	5.80	5.80	5.82	3721975	216.51	4446	1838962	49.41
TRIGYN	EQ	27-Feb-2020	42.00	42.05	42.15	39.60	40.15	39.90	40.39	101013	40.80	914	64207	63.56
TRIL	EQ	27-Feb-2020	8.30	8.25	8.35	7.95	8.35	8.20	8.12	116608	9.46	347	67795	58.14
TRITURBINE	EQ	27-Feb-2020	91.95	91.55	92.85	91.00	92.00	92.05	91.85	8003	7.35	193	5400	67.47
TRIVENI	EQ	27-Feb-2020	71.40	71.40	71.65	68.50	68.70	68.95	69.49	357542	248.46	2330	180000	50.34
TTKHLTCARE	EQ	27-Feb-2020	483.80	472.05	499.90	471.00	498.00	495.50	486.34	2713	13.19	277	2040	75.19
TTKPRESTIG	EQ	27-Feb-2020	5865.95	5840.05	5908.80	5820.05	5900.05	5892.05	5872.90	3447	202.44	1335	2629	76.27
TTL	EQ	27-Feb-2020	41.50	41.00	41.50	39.10	39.10	39.50	39.78	852	0.34	53	651	76.41
TTML	EQ	27-Feb-2020	2.85	2.85	2.95	2.75	2.75	2.75	2.83	1535539	43.40	552	978478	63.72
TV18BRDCST	EQ	27-Feb-2020	25.20	25.25	25.40	24.55	24.60	24.70	24.78	1210875	300.00	2926	505213	41.72
TVSELECT	EQ	27-Feb-2020	101.05	100.00	101.10	96.60	98.25	98.10	98.20	55819	54.81	826	32281	57.83
TVSMOTOR	EQ	27-Feb-2020	435.30	428.00	444.00	422.95	435.80	439.60	433.56	2638164	11437.94	25395	774395	29.35
TVSSRICHAK	EQ	27-Feb-2020	1552.00	1569.95	1570.00	1520.00	1530.00	1529.60	1530.53	1911	29.25	298	1318	68.97
TVTODAY	EQ	27-Feb-2020	233.20	236.95	237.00	225.00	226.15	227.00	226.79	114515	259.71	779	110447	96.45
TWL	EQ	27-Feb-2020	45.05	45.00	45.25	42.50	42.95	43.10	43.54	449161	195.56	2972	208805	46.49
UBL	EQ	27-Feb-2020	1235.45	1238.00	1265.80	1218.00	1244.05	1249.75	1244.36	554380	6898.51	14176	239151	43.14
UCALFUEL	EQ	27-Feb-2020	111.05	111.00	112.35	107.00	110.95	110.25	110.23	10381	11.44	291	8450	81.40
UCOBANK	EQ	27-Feb-2020	12.75	12.75	12.90	12.50	12.60	12.55	12.67	488712	61.91	1605	295228	60.41
UFLEX	EQ	27-Feb-2020	227.90	228.00	228.00	220.60	222.40	222.60	222.56	46654	103.83	1939	28130	60.29
UFO	EQ	27-Feb-2020	116.70	119.50	122.00	117.10	120.05	120.75	119.53	47839	57.18	1582	30770	64.32
UGARSUGAR	EQ	27-Feb-2020	13.60	13.50	13.90	13.10	13.90	13.60	13.51	36936	4.99	268	25071	67.88
UJAAS	EQ	27-Feb-2020	3.80	3.90	3.90	3.65	3.75	3.70	3.72	108753	4.04	209	55095	50.66
UJJIVAN	EQ	27-Feb-2020	369.45	370.00	371.90	359.15	365.00	363.70	363.54	1534095	5577.02	16688	493496	32.17
UJJIVANSFB	EQ	27-Feb-2020	49.85	50.00	50.00	48.65	49.30	49.55	49.21	1753310	862.78	10758	866569	49.42
ULTRACEMCO	EQ	27-Feb-2020	4341.50	4332.55	4365.05	4275.35	4331.05	4321.65	4319.84	369157	15946.98	48512	108433	29.37
UMANGDAIRY	EQ	27-Feb-2020	41.40	40.10	41.90	38.35	39.35	39.85	39.54	9899	3.91	325	5327	53.81
UNICHEMLAB	EQ	27-Feb-2020	135.60	134.05	138.25	131.95	138.20	136.15	135.20	34993	47.31	983	18974	54.22
UNIENTER	EQ	27-Feb-2020	67.10	68.05	69.40	67.00	69.00	68.95	67.90	933	0.63	35	696	74.60
UNIINFO	SM	27-Feb-2020	23.70	23.65	24.00	23.00	23.00	23.00	23.67	14000	3.31	7	2000	14.29
UNIONBANK	EQ	27-Feb-2020	41.30	41.30	41.30	40.20	40.45	40.40	40.49	2026301	820.50	8343	603320	29.77
UNIPLY	EQ	27-Feb-2020	7.70	7.55	8.05	7.45	8.05	7.80	7.67	294496	22.57	349	251055	85.25
UNITECH	BE	27-Feb-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	1738868	47.82	791	-	-
UNITEDBNK	EQ	27-Feb-2020	7.55	7.60	7.60	7.35	7.45	7.40	7.42	193719	14.38	556	105487	54.45
UNITEDTEA	EQ	27-Feb-2020	248.00	258.20	258.20	243.95	251.90	251.80	245.97	333	0.82	47	247	74.17
UNITY	BZ	27-Feb-2020	0.25	0.25	0.30	0.20	0.30	0.20	0.20	208339	0.43	50	-	-
UNIVCABLES	EQ	27-Feb-2020	140.95	139.95	140.15	137.45	139.50	139.30	138.67	5537	7.68	237	4540	81.99
UNIVPHOTO	BE	27-Feb-2020	73.00	69.35	75.55	69.35	69.35	69.40	70.82	9626	6.82	88	-	-
UPL	EQ	27-Feb-2020	563.00	561.55	561.55	548.85	550.50	550.85	553.40	1668088	9231.26	34742	385524	23.11
URJA	BE	27-Feb-2020	1.50	1.55	1.55	1.45	1.45	1.45	1.46	1011537	14.75	779	-	-
USHAMART	EQ	27-Feb-2020	26.65	27.00	27.25	24.95	25.10	25.10	25.31	634323	160.54	1240	543249	85.64
UTIFEFRGR4	MF	27-Feb-2020	10.04	9.97	9.97	9.96	9.96	9.96	9.96	2500	0.25	2	2500	100.00
UTINEXT50	EQ	27-Feb-2020	286.64	285.00	289.81	278.01	289.00	285.57	283.29	203	0.58	48	103	50.74
UTINIFTETF	EQ	27-Feb-2020	1241.17	1242.00	1300.00	1225.00	1300.00	1247.59	1231.47	4078	50.22	57	4015	98.46
UTISENSETF	EQ	27-Feb-2020	426.51	426.00	432.00	416.50	420.00	420.86	420.13	3460	14.54	153	2685	77.60
UTISXN50	EQ	27-Feb-2020	306.26	314.95	314.96	301.00	301.00	312.57	312.95	45	0.14	10	35	77.78
UTTAMSTL	EQ	27-Feb-2020	6.05	6.30	6.35	6.05	6.10	6.05	6.15	40922	2.52	80	25382	62.03
UTTAMSUGAR	EQ	27-Feb-2020	101.25	100.00	100.65	97.50	97.60	98.60	98.64	39305	38.77	1319	15475	39.37
UVSL	EQ	27-Feb-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.08	5730697	4.86	592	4493256	78.41
V2RETAIL	EQ	27-Feb-2020	85.10	84.90	85.75	81.50	84.90	84.25	84.03	116809	98.16	1940	43385	37.14
VADILALIND	EQ	27-Feb-2020	833.55	849.00	849.00	820.60	822.00	823.25	829.27	4508	37.38	322	2355	52.24
VAIBHAVGBL	EQ	27-Feb-2020	1147.15	1130.00	1146.00	1100.00	1139.50	1139.05	1127.82	45739	515.85	4198	37638	82.29
VAISHALI	EQ	27-Feb-2020	53.80	54.80	54.80	51.75	53.00	51.85	52.75	6050	3.19	35	1478	24.43
VAKRANGEE	EQ	27-Feb-2020	43.70	43.95	44.00	41.55	41.55	41.55	42.43	1248393	529.64	2520	849126	68.02
VARDHACRLC	EQ	27-Feb-2020	32.60	31.15	33.00	31.15	32.10	32.40	32.06	2740	0.88	43	2594	94.67
VARDMNPOLY	BE	27-Feb-2020	2.50	2.55	2.60	2.55	2.60	2.60	2.60	3828	0.10	7	-	-
VARROC	EQ	27-Feb-2020	389.15	397.75	398.00	376.15	377.00	378.55	380.21	190088	722.74	2518	181458	95.46
VASA	SM	27-Feb-2020	7.80	7.45	7.45	7.45	7.45	7.45	7.45	20000	1.49	3	20000	100.00
VASCONEQ	EQ	27-Feb-2020	14.45	14.40	14.50	13.90	14.20	14.20	14.13	180240	25.47	432	140025	77.69
VASWANI	EQ	27-Feb-2020	3.50	3.40	3.55	3.30	3.40	3.55	3.47	10162	0.35	29	6516	64.12
VBL	EQ	27-Feb-2020	838.15	840.00	859.00	815.20	818.50	817.50	833.05	312016	2599.25	16463	141709	45.42
VEDL	EQ	27-Feb-2020	130.25	130.00	131.40	126.40	130.20	130.55	128.99	15600307	20122.92	72698	5355597	34.33
VENKEYS	EQ	27-Feb-2020	1374.30	1368.00	1378.00	1322.20	1335.85	1332.85	1337.53	73710	985.89	6377	19915	27.02
VENUSREM	EQ	27-Feb-2020	24.50	24.30	24.85	23.00	23.90	23.85	23.93	15543	3.72	123	10201	65.63
VESUVIUS	EQ	27-Feb-2020	1130.05	1149.90	1149.90	1091.10	1127.30	1120.15	1111.30	13349	148.35	801	11582	86.76
VETO	EQ	27-Feb-2020	51.25	50.65	51.70	48.60	50.00	50.15	50.50	33760	17.05	390	25321	75.00
VGUARD	EQ	27-Feb-2020	202.15	202.00	208.50	200.50	204.80	205.25	205.72	487422	1002.72	7709	155663	31.94
VHL	EQ	27-Feb-2020	1319.65	1346.40	1346.40	1315.00	1327.20	1323.25	1322.60	290	3.84	70	241	83.10
VICEROY	BE	27-Feb-2020	1.15	1.15	1.15	1.10	1.15	1.15	1.13	19647	0.22	42	-	-
VIDEOIND	BZ	27-Feb-2020	2.00	2.10	2.10	1.90	1.90	1.90	1.93	149213	2.88	149	-	-
VIDHIING	EQ	27-Feb-2020	65.00	65.05	65.20	64.50	65.20	65.05	65.01	22437	14.59	194	19985	89.07
VIJIFIN	EQ	27-Feb-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.32	27832	0.09	19	27630	99.27
VIKASECO	EQ	27-Feb-2020	2.25	2.25	2.30	2.15	2.30	2.25	2.23	179016	4.00	136	128310	71.68
VIKASMCORP	EQ	27-Feb-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	18762	0.43	28	18762	100.00
VIKASPROP	EQ	27-Feb-2020	10.10	9.90	9.90	9.90	9.90	9.90	9.90	117042	11.59	196	117042	100.00
VIKASWSP	EQ	27-Feb-2020	7.00	7.05	7.05	6.00	6.85	6.60	6.80	662251	45.01	671	479927	72.47
VIMTALABS	EQ	27-Feb-2020	100.30	100.30	100.30	96.00	97.90	97.10	97.32	10296	10.02	276	6905	67.06
VINATIORGA	EQ	27-Feb-2020	1007.60	1012.00	1017.55	990.15	995.00	996.55	998.42	47621	475.46	4402	23891	50.17
VINDHYATEL	EQ	27-Feb-2020	798.75	798.00	798.00	770.00	773.00	773.90	777.81	3626	28.20	468	2559	70.57
VINYLINDIA	EQ	27-Feb-2020	61.75	62.30	64.95	61.10	61.10	61.50	62.73	13312	8.35	417	7588	57.00
VIPCLOTHNG	EQ	27-Feb-2020	6.60	6.55	6.90	6.30	6.90	6.90	6.66	70881	4.72	112	51387	72.50
VIPIND	EQ	27-Feb-2020	441.00	440.05	443.00	431.00	431.20	434.45	436.21	217883	950.42	5578	146732	67.34
VIPULLTD	BE	27-Feb-2020	19.30	19.80	19.80	18.50	18.55	18.55	18.72	3164	0.59	23	-	-
VISAKAIND	EQ	27-Feb-2020	231.85	231.85	231.85	217.25	219.50	219.80	221.15	56337	124.59	1381	40958	72.70
VISASTEEL	EQ	27-Feb-2020	3.95	3.70	3.95	3.65	3.90	3.90	3.77	7532	0.28	27	4145	55.03
VISESHINFO	BE	27-Feb-2020	0.10	0.05	0.10	0.05	0.10	0.05	0.07	3793263	2.63	300	-	-
VISHAL	BE	27-Feb-2020	228.00	225.00	225.00	225.00	225.00	225.00	225.00	11125	25.03	6	-	-
VISHNU	EQ	27-Feb-2020	118.75	127.00	137.40	124.00	132.95	131.45	132.87	181448	241.09	5181	35432	19.53
VISHWARAJ	EQ	27-Feb-2020	71.75	71.00	76.00	70.00	71.60	71.50	72.74	3661	2.66	98	2438	66.59
VIVIDHA	BE	27-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.26	107769	0.28	19	-	-
VIVIMEDLAB	EQ	27-Feb-2020	10.20	10.20	11.25	10.05	11.10	10.90	10.71	149949	16.06	454	113014	75.37
VLSFINANCE	EQ	27-Feb-2020	55.00	55.50	55.50	53.25	54.45	53.95	54.21	21867	11.85	303	10748	49.15
VMART	EQ	27-Feb-2020	2382.70	2390.00	2400.00	2205.20	2330.00	2327.65	2310.26	25584	591.06	3556	13541	52.93
VOLTAMP	EQ	27-Feb-2020	1371.45	1375.00	1380.00	1292.80	1316.00	1317.75	1327.77	14284	189.66	1765	9669	67.69
VOLTAS	EQ	27-Feb-2020	691.70	692.00	695.50	680.00	684.95	684.90	687.62	1033182	7104.32	21573	437810	42.37
VRLLOG	EQ	27-Feb-2020	230.75	226.65	230.20	222.70	228.00	228.05	227.00	49199	111.68	2165	33383	67.85
VSSL	EQ	27-Feb-2020	65.30	65.00	65.50	62.60	63.00	63.15	64.39	4308	2.77	117	4054	94.10
VSTIND	EQ	27-Feb-2020	4196.00	4240.00	4240.00	4150.00	4185.00	4195.70	4196.99	1902	79.83	374	1449	76.18
VSTTILLERS	EQ	27-Feb-2020	1156.80	1161.10	1184.00	1131.15	1184.00	1163.65	1144.93	3399	38.92	366	2682	78.91
VTL	EQ	27-Feb-2020	1090.75	1099.80	1102.40	1067.00	1085.00	1085.60	1084.89	10720	116.30	944	7289	67.99
WABAG	EQ	27-Feb-2020	205.95	204.20	210.95	196.20	204.40	203.75	203.83	209021	426.05	5978	81046	38.77
WABCOINDIA	EQ	27-Feb-2020	6839.60	6820.40	6830.00	6765.05	6768.40	6778.00	6789.17	3734	253.51	605	2838	76.00
WALCHANNAG	EQ	27-Feb-2020	56.60	56.50	57.10	54.50	54.85	55.05	55.33	80110	44.33	980	34403	42.94
WANBURY	BE	27-Feb-2020	31.85	33.40	33.40	30.30	31.80	30.90	31.90	97939	31.24	360	-	-
WATERBASE	EQ	27-Feb-2020	125.00	124.00	125.00	116.05	117.15	117.55	119.17	181886	216.75	3283	78647	43.24
WEBELSOLAR	EQ	27-Feb-2020	23.80	23.85	24.95	22.65	22.65	22.65	22.91	121597	27.86	384	97534	80.21
WEIZFOREX	BZ	27-Feb-2020	391.90	404.00	410.00	373.00	388.90	388.90	381.52	181	0.69	33	-	-
WEIZMANIND	EQ	27-Feb-2020	22.00	22.90	22.90	21.10	22.90	22.85	22.33	4004	0.89	94	2499	62.41
WELCORP	EQ	27-Feb-2020	195.25	195.70	204.80	187.20	199.40	201.25	195.07	889635	1735.45	11692	286081	32.16
WELENT	EQ	27-Feb-2020	71.10	70.50	71.90	68.15	69.50	70.30	70.31	146138	102.74	1343	64074	43.84
WELINV	EQ	27-Feb-2020	188.00	188.00	188.00	180.65	180.65	180.65	181.39	10	0.02	2	10	100.00
WELSPUNIND	EQ	27-Feb-2020	43.20	43.00	44.80	42.30	43.90	44.15	42.93	8278375	3553.80	8398	6661828	80.47
WENDT	EQ	27-Feb-2020	2685.55	2688.45	2847.00	2661.00	2661.55	2701.00	2774.93	1236	34.30	285	1028	83.17
WESTLIFE	EQ	27-Feb-2020	475.35	479.00	479.00	460.00	462.80	461.90	463.58	111648	517.58	4593	70004	62.70
WHEELS	EQ	27-Feb-2020	525.40	525.40	543.95	505.30	535.00	533.75	524.13	64348	337.27	1018	59925	93.13
WHIRLPOOL	EQ	27-Feb-2020	2230.60	2222.15	2250.00	2150.00	2210.00	2220.40	2205.74	90325	1992.34	11905	50446	55.85
WILLAMAGOR	EQ	27-Feb-2020	15.90	15.60	16.40	15.50	15.50	15.65	15.81	1717	0.27	57	1612	93.88
WINDMACHIN	EQ	27-Feb-2020	17.00	17.00	17.70	16.60	16.60	16.65	16.87	505	0.09	35	426	84.36
WIPRO	EQ	27-Feb-2020	239.90	238.95	238.95	230.50	231.45	231.60	233.24	4866814	11351.31	63615	1768438	36.34
WOCKPHARMA	EQ	27-Feb-2020	337.60	339.80	340.10	324.10	331.95	332.45	330.13	774983	2558.42	16283	105758	13.65
WONDERLA	EQ	27-Feb-2020	232.75	235.70	235.70	227.05	229.35	228.70	229.63	12767	29.32	932	8070	63.21
WSTCSTPAPR	EQ	27-Feb-2020	211.35	212.80	213.00	209.15	211.20	211.50	210.82	32830	69.21	822	21712	66.13
XCHANGING	EQ	27-Feb-2020	49.95	50.75	50.80	49.05	50.00	49.55	49.36	33159	16.37	340	21137	63.74
XELPMOC	EQ	27-Feb-2020	55.55	55.00	56.35	54.10	54.35	54.35	54.40	448	0.24	25	228	50.89
XPROINDIA	EQ	27-Feb-2020	22.25	22.00	22.45	21.20	21.95	21.95	21.55	201	0.04	19	148	73.63
YESBANK	EQ	27-Feb-2020	36.55	37.30	37.95	36.00	36.45	36.80	37.25	164315370	61202.04	239935	23317517	14.19
ZEEL	EQ	27-Feb-2020	251.40	254.80	254.80	243.50	245.55	244.35	247.19	6816417	16849.24	59295	2681987	39.35
ZEEL	P2	27-Feb-2020	5.65	3.40	3.55	3.40	3.50	3.50	3.50	132095	4.62	50	128880	97.57
ZEELEARN	EQ	27-Feb-2020	16.55	16.20	16.50	15.10	15.80	15.80	15.67	244177	38.26	927	147385	60.36
ZEEMEDIA	BE	27-Feb-2020	5.05	5.15	5.15	4.85	4.90	4.90	4.94	460520	22.75	398	-	-
ZENSARTECH	EQ	27-Feb-2020	138.95	137.30	144.95	135.05	141.50	141.30	138.40	66701	92.32	4522	36190	54.26
ZENTEC	EQ	27-Feb-2020	58.85	59.75	59.75	56.30	57.70	57.95	57.75	17261	9.97	387	11478	66.50
ZICOM	BE	27-Feb-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.44	28052	0.40	14	-	-
ZODIACLOTH	EQ	27-Feb-2020	166.60	167.25	167.25	157.75	161.00	161.45	162.49	11566	18.79	258	4385	37.91
ZODJRDMKJ	EQ	27-Feb-2020	26.60	26.85	27.15	25.15	26.25	26.25	26.38	1480	0.39	26	163	11.01
ZOTA	EQ	27-Feb-2020	178.90	185.00	185.00	179.00	180.50	180.35	180.27	20932	37.73	104	3223	15.40
ZUARI	EQ	27-Feb-2020	83.55	82.15	89.80	82.10	86.25	86.35	86.60	178106	154.23	2632	45641	25.63
ZUARIGLOB	EQ	27-Feb-2020	44.10	44.55	51.50	42.25	48.30	48.10	48.20	150128	72.36	2359	58169	38.75
ZYDUSWELL	EQ	27-Feb-2020	1442.55	1430.00	1454.95	1428.00	1435.00	1435.10	1434.22	64618	926.77	872	63731	98.63