nse-sec-bhavdata-full-2020-03-04.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	04-Mar-2020	31.10	31.15	31.40	30.00	30.90	30.25	30.56	18843	5.76	373	12634	67.05
21STCENMGM	EQ	04-Mar-2020	12.30	12.10	12.10	12.10	12.10	12.10	12.10	50	0.01	1	50	100.00
3IINFOTECH	EQ	04-Mar-2020	1.95	1.95	1.95	1.85	1.85	1.85	1.88	998457	18.82	425	726183	72.73
3MINDIA	EQ	04-Mar-2020	20632.95	20790.00	22599.00	20430.15	22140.00	22335.75	21901.56	39991	8758.65	16719	8547	21.37
3PLAND	EQ	04-Mar-2020	4.50	4.30	4.30	4.30	4.30	4.30	4.30	104	0.00	3	104	100.00
5PAISA	EQ	04-Mar-2020	158.35	164.50	164.50	154.55	156.00	155.00	156.35	5450	8.52	242	4623	84.83
63MOONS	EQ	04-Mar-2020	90.40	91.00	92.00	87.50	88.65	88.70	89.31	70991	63.40	1232	34583	48.71
772GS2049	GS	04-Mar-2020	110.25	110.25	110.25	110.25	110.25	110.25	110.25	2	0.00	1	2	100.00
A2ZINFRA	EQ	04-Mar-2020	4.00	3.90	4.15	3.85	4.05	4.05	3.99	354604	14.16	364	206863	58.34
AARON	SM	04-Mar-2020	47.90	46.40	46.40	46.40	46.40	46.40	46.40	3300	1.53	1	3300	100.00
AARTIDRUGS	EQ	04-Mar-2020	651.00	660.60	669.95	640.85	649.50	654.30	654.38	49740	325.49	3794	22338	44.91
AARTIIND	EQ	04-Mar-2020	983.45	986.25	989.70	957.10	963.75	963.70	970.26	258701	2510.06	13960	204943	79.22
AARVEEDEN	EQ	04-Mar-2020	12.55	13.00	13.00	12.05	12.50	12.45	12.38	1393	0.17	31	1301	93.40
AAVAS	EQ	04-Mar-2020	1918.20	1915.10	1944.00	1872.00	1900.00	1899.20	1905.36	68659	1308.20	9046	51395	74.86
ABAN	EQ	04-Mar-2020	20.10	21.35	21.35	19.80	19.90	20.05	20.05	46023	9.23	430	25478	55.36
ABB	EQ	04-Mar-2020	1161.00	1168.95	1178.65	1150.00	1155.00	1157.15	1157.64	41444	479.77	4791	28061	67.71
ABBOTINDIA	EQ	04-Mar-2020	15427.65	15562.00	15562.00	14500.00	15010.00	14992.30	14998.46	15287	2292.81	5831	7182	46.98
ABCAPITAL	EQ	04-Mar-2020	77.85	78.90	79.15	74.10	75.30	75.45	76.47	1415274	1082.32	13014	647938	45.78
ABFRL	EQ	04-Mar-2020	254.25	256.00	259.65	243.30	249.40	250.15	250.34	1781283	4459.26	26510	1375396	77.21
ABSLBANETF	EQ	04-Mar-2020	289.87	287.70	287.70	284.02	284.70	284.70	285.47	3	0.01	3	2	66.67
ABSLNN50ET	EQ	04-Mar-2020	271.67	277.00	277.00	266.68	269.01	269.01	269.08	200	0.54	6	111	55.50
ACC	EQ	04-Mar-2020	1335.25	1340.35	1344.45	1294.15	1320.00	1325.60	1319.27	630269	8314.93	29984	158187	25.10
ACCELYA	EQ	04-Mar-2020	1045.30	1035.25	1042.00	1025.30	1039.95	1031.25	1033.26	5678	58.67	317	5231	92.13
ACCORD	SM	04-Mar-2020	16.50	16.50	16.50	15.00	15.00	15.00	15.75	4000	0.63	2	4000	100.00
ACCURACY	SM	04-Mar-2020	20.85	20.90	20.90	19.85	19.85	19.85	20.07	166400	33.40	41	160000	96.15
ACE	EQ	04-Mar-2020	68.20	68.20	70.30	64.00	64.25	64.35	66.24	221923	147.00	2380	110357	49.73
ADANIENT	EQ	04-Mar-2020	225.75	226.10	227.00	213.55	222.70	221.10	219.77	5216787	11464.74	23482	669230	12.83
ADANIGAS	EQ	04-Mar-2020	134.25	134.25	134.85	126.35	130.00	130.40	129.96	2325074	3021.75	24164	831409	35.76
ADANIGREEN	EQ	04-Mar-2020	159.50	159.25	159.50	151.55	151.55	152.00	153.41	480121	736.57	5785	294959	61.43
ADANIPORTS	EQ	04-Mar-2020	347.30	347.80	349.80	339.90	347.00	345.95	345.31	3490806	12054.11	64937	1823815	52.25
ADANIPOWER	EQ	04-Mar-2020	48.90	48.50	48.90	46.00	47.30	47.65	47.46	9510975	4514.03	14337	802606	8.44
ADANITRANS	EQ	04-Mar-2020	256.40	258.50	258.50	248.10	249.95	249.95	249.95	168073	420.10	2747	121934	72.55
ADFFOODS	EQ	04-Mar-2020	257.30	257.30	261.65	245.00	245.45	248.10	255.16	41357	105.53	744	26776	64.74
ADHUNIKIND	EQ	04-Mar-2020	31.35	30.75	30.75	29.80	29.80	29.80	29.80	220723	65.78	59	218584	99.03
ADLABS	EQ	04-Mar-2020	3.65	3.80	3.80	3.50	3.50	3.50	3.55	35737	1.27	239	29313	82.02
ADORWELD	EQ	04-Mar-2020	295.75	295.00	297.00	291.25	296.80	296.25	294.48	3318	9.77	186	2481	74.77
ADROITINFO	EQ	04-Mar-2020	6.30	6.50	6.50	6.05	6.40	6.40	6.37	2945	0.19	10	2445	83.02
ADSL	EQ	04-Mar-2020	17.95	18.80	18.80	17.10	17.40	17.20	17.45	45350	7.91	200	35298	77.83
ADVANIHOTR	EQ	04-Mar-2020	51.60	50.15	52.00	50.00	50.05	50.50	51.07	3508	1.79	64	3022	86.15
ADVENZYMES	EQ	04-Mar-2020	152.85	155.85	155.85	149.10	150.95	150.30	150.93	32621	49.23	904	22385	68.62
AEGISCHEM	EQ	04-Mar-2020	214.95	215.50	216.85	200.00	208.00	208.90	207.59	178430	370.41	4459	99394	55.70
AFFLE	BE	04-Mar-2020	1817.15	1855.10	1855.10	1726.30	1726.30	1726.30	1740.15	31204	543.00	3985	-	-
AGARIND	EQ	04-Mar-2020	74.35	72.00	75.00	70.10	71.80	71.60	72.75	1430	1.04	74	1133	79.23
AGCNET	BE	04-Mar-2020	390.95	372.00	372.00	371.45	371.45	371.45	371.48	1583	5.88	20	-	-
AGRITECH	EQ	04-Mar-2020	38.50	38.05	38.05	35.50	35.70	36.20	36.98	9391	3.47	219	7262	77.33
AGROPHOS	EQ	04-Mar-2020	13.35	12.80	13.95	12.70	12.70	12.70	12.93	90523	11.71	287	68220	75.36
AHLADA	SM	04-Mar-2020	54.95	59.35	59.35	59.35	59.35	59.35	59.35	1000	0.59	1	1000	100.00
AHLEAST	EQ	04-Mar-2020	186.45	189.15	194.95	181.10	188.00	185.90	186.50	47	0.09	15	32	68.09
AHLUCONT	EQ	04-Mar-2020	337.55	331.40	338.45	324.05	329.05	328.45	328.86	4169	13.71	461	2803	67.23
AHLWEST	EQ	04-Mar-2020	310.55	310.25	314.90	300.10	303.10	303.35	305.47	273	0.83	110	119	43.59
AIAENG	EQ	04-Mar-2020	1790.80	1800.00	1845.00	1698.05	1840.00	1784.80	1744.69	139914	2441.07	19597	107165	76.59
AIONJSW	EQ	04-Mar-2020	12.95	13.55	13.55	12.40	12.50	12.45	12.84	132107	16.97	469	81866	61.97
AIRAN	EQ	04-Mar-2020	12.00	12.00	12.00	11.35	11.35	11.80	11.78	10574	1.25	34	10524	99.53
AIROLAM	SM	04-Mar-2020	22.00	25.50	25.50	25.50	25.50	25.50	25.50	3000	0.77	1	3000	100.00
AJANTPHARM	EQ	04-Mar-2020	1477.50	1477.50	1525.00	1450.00	1507.00	1508.40	1492.62	351965	5253.49	25054	93266	26.50
AJMERA	EQ	04-Mar-2020	96.30	96.40	98.10	92.70	93.00	93.05	94.26	32611	30.74	667	16592	50.88
AKSHARCHEM	EQ	04-Mar-2020	256.45	260.00	268.00	233.80	256.00	244.25	249.00	9695	24.14	623	5645	58.23
AKSHOPTFBR	EQ	04-Mar-2020	5.55	5.60	5.75	5.30	5.30	5.30	5.37	217410	11.67	344	154319	70.98
AKZOINDIA	EQ	04-Mar-2020	2402.00	2403.00	2444.95	2350.00	2410.00	2412.50	2410.14	24959	601.55	3895	8914	35.71
ALANKIT	EQ	04-Mar-2020	14.45	14.95	14.95	13.70	14.20	14.35	14.39	237778	34.21	556	114305	48.07
ALBERTDAVD	EQ	04-Mar-2020	411.35	440.00	440.00	411.10	420.15	420.45	419.84	19869	83.42	1281	6830	34.38
ALBK	EQ	04-Mar-2020	11.45	11.45	13.70	11.45	12.00	12.00	12.10	4380363	530.03	7599	953735	21.77
ALCHEM	BE	04-Mar-2020	0.80	0.80	0.85	0.75	0.75	0.75	0.75	57250	0.43	23	-	-
ALEMBICLTD	EQ	04-Mar-2020	47.95	48.80	49.40	46.55	48.00	48.25	48.56	124812	60.61	2585	77487	62.08
ALICON	EQ	04-Mar-2020	289.60	290.00	290.00	265.00	271.80	270.10	273.18	5959	16.28	574	4641	77.88
ALKALI	EQ	04-Mar-2020	43.25	44.90	44.90	41.15	42.35	42.65	42.03	3613	1.52	114	2607	72.16
ALKEM	EQ	04-Mar-2020	2642.35	2655.00	2668.00	2545.85	2550.00	2549.75	2603.33	92578	2410.11	9790	58339	63.02
ALKYLAMINE	EQ	04-Mar-2020	1525.95	1539.60	1549.00	1475.65	1512.45	1506.75	1502.62	37082	557.20	3744	21025	56.70
ALLCARGO	EQ	04-Mar-2020	109.90	109.50	111.50	107.70	111.50	110.65	108.93	213290	232.34	2403	128253	60.13
ALLSEC	EQ	04-Mar-2020	256.25	264.95	264.95	240.25	253.95	255.20	249.76	3089	7.72	169	2094	67.79
ALMONDZ	EQ	04-Mar-2020	16.70	16.25	16.25	16.25	16.25	16.25	16.25	1398	0.23	10	1398	100.00
ALOKINDS	BE	04-Mar-2020	11.35	10.80	10.80	10.80	10.80	10.80	10.80	98308	10.62	395	-	-
ALPA	EQ	04-Mar-2020	15.85	16.00	16.05	15.15	15.15	15.30	15.60	11420	1.78	104	8640	75.66
ALPHAGEO	EQ	04-Mar-2020	196.20	202.60	202.60	178.00	182.50	184.20	185.82	38546	71.63	1450	20818	54.01
ALPSINDUS	BE	04-Mar-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.75	1349	0.01	6	-	-
AMARAJABAT	EQ	04-Mar-2020	644.75	647.00	647.15	620.90	637.40	637.75	630.75	631126	3980.82	18891	169968	26.93
AMBER	EQ	04-Mar-2020	1418.85	1448.75	1448.80	1341.50	1355.00	1369.30	1384.52	53934	746.73	6567	22927	42.51
AMBIKCO	EQ	04-Mar-2020	790.20	790.00	821.95	772.85	783.15	788.25	800.86	6903	55.28	596	5517	79.92
AMBUJACEM	EQ	04-Mar-2020	211.15	211.35	213.00	204.70	207.65	208.10	208.96	3541106	7399.60	44205	1425680	40.26
AMDIND	EQ	04-Mar-2020	15.00	15.70	15.70	14.50	14.80	14.55	14.68	1793	0.26	36	1066	59.45
AMJLAND	EQ	04-Mar-2020	19.00	18.50	20.00	18.40	19.90	19.20	19.00	6253	1.19	63	5359	85.70
AMRUTANJAN	EQ	04-Mar-2020	470.50	474.00	484.15	439.85	451.75	454.05	463.03	82910	383.89	5628	46221	55.75
ANANTRAJ	EQ	04-Mar-2020	28.00	29.45	29.70	28.00	29.50	29.40	28.96	235088	68.09	1810	149272	63.50
ANDHRABANK	EQ	04-Mar-2020	13.15	13.10	13.50	12.85	13.05	13.00	13.14	1344750	176.64	3115	426314	31.70
ANDHRACEMT	EQ	04-Mar-2020	1.85	2.00	2.00	1.85	1.85	1.85	1.89	49678	0.94	69	35818	72.10
ANDHRSUGAR	EQ	04-Mar-2020	254.05	254.20	258.55	238.60	240.80	242.90	246.36	47529	117.09	1296	38860	81.76
ANDPAPER	EQ	04-Mar-2020	240.10	235.05	243.50	229.00	229.40	230.65	232.18	6226	14.46	344	3688	59.24
ANIKINDS	EQ	04-Mar-2020	7.35	7.40	7.40	7.25	7.25	7.25	7.25	244	0.02	6	211	86.48
ANKITMETAL	EQ	04-Mar-2020	0.50	0.55	0.55	0.45	0.50	0.45	0.50	43107	0.22	17	29346	68.08
ANSALAPI	EQ	04-Mar-2020	5.75	5.60	5.75	5.50	5.50	5.50	5.55	18557	1.03	42	14557	78.44
ANSALHSG	EQ	04-Mar-2020	4.25	4.15	4.15	4.05	4.05	4.05	4.06	17231	0.70	51	13759	79.85
ANTGRAPHIC	BE	04-Mar-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.60	19997	0.12	11	-	-
ANUP	EQ	04-Mar-2020	527.30	524.10	535.00	513.00	535.00	526.90	521.59	18812	98.12	1627	14351	76.29
APARINDS	EQ	04-Mar-2020	380.10	380.45	385.00	376.00	381.00	379.95	378.65	37788	143.08	6291	29801	78.86
APCL	EQ	04-Mar-2020	137.25	136.40	140.00	132.00	137.00	136.30	134.79	2720	3.67	97	2063	75.85
APCOTEXIND	EQ	04-Mar-2020	104.45	105.05	107.00	95.00	99.90	99.20	100.06	50811	50.84	1740	33851	66.62
APEX	EQ	04-Mar-2020	262.15	259.35	261.90	234.90	237.00	239.65	245.97	193250	475.33	6397	53720	27.80
APLAPOLLO	EQ	04-Mar-2020	1907.50	1924.20	1940.00	1860.60	1919.00	1912.00	1897.72	33575	637.16	3948	24280	72.32
APLLTD	EQ	04-Mar-2020	661.20	669.90	670.00	635.00	643.60	648.80	647.60	298227	1931.32	21921	151257	50.72
APOLLO	EQ	04-Mar-2020	70.80	72.00	73.00	67.50	69.40	69.00	70.25	19708	13.84	912	11134	56.49
APOLLOHOSP	EQ	04-Mar-2020	1725.70	1727.00	1772.00	1711.65	1753.05	1755.25	1747.81	1164850	20359.35	59940	243994	20.95
APOLLOPIPE	EQ	04-Mar-2020	413.60	427.80	427.80	395.00	410.00	409.70	406.58	10379	42.20	845	7717	74.35
APOLLOTYRE	EQ	04-Mar-2020	141.75	138.95	140.65	136.50	139.60	139.95	138.88	4106501	5702.92	21531	1446449	35.22
APOLSINHOT	EQ	04-Mar-2020	509.55	510.00	510.00	491.00	500.00	494.25	498.40	1937	9.65	104	1873	96.70
APTECHT	EQ	04-Mar-2020	116.85	118.00	122.20	114.50	118.00	117.15	118.86	219850	261.31	4846	48266	21.95
ARCHIDPLY	EQ	04-Mar-2020	20.80	21.00	21.00	17.50	19.20	18.75	18.92	8892	1.68	133	7399	83.21
ARCHIES	EQ	04-Mar-2020	13.50	13.25	13.65	13.25	13.50	13.50	13.49	15160	2.05	48	14110	93.07
ARCOTECH	EQ	04-Mar-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	31858	0.37	23	31858	100.00
ARENTERP	EQ	04-Mar-2020	17.95	17.10	18.80	17.10	17.10	17.10	17.19	1925	0.33	22	1870	97.14
ARIES	EQ	04-Mar-2020	54.65	54.80	55.20	50.45	51.80	51.80	52.16	36907	19.25	523	30564	82.81
ARIHANT	EQ	04-Mar-2020	18.50	18.50	18.50	18.20	18.20	18.20	18.20	139	0.03	5	139	100.00
ARIHANTSUP	EQ	04-Mar-2020	24.95	25.65	25.65	23.75	24.70	24.70	23.76	1007	0.24	10	1000	99.30
ARMANFIN	EQ	04-Mar-2020	914.60	903.50	930.00	828.00	910.00	903.25	868.24	39339	341.56	2435	23018	58.51
AROGRANITE	EQ	04-Mar-2020	28.95	30.85	30.90	27.00	28.00	27.75	28.47	9926	2.83	160	7882	79.41
ARROWGREEN	BE	04-Mar-2020	37.55	37.00	39.40	36.80	38.70	38.65	38.47	4604	1.77	51	-	-
ARSHIYA	EQ	04-Mar-2020	14.00	14.25	14.45	12.65	13.40	13.15	13.44	48512	6.52	244	29507	60.82
ARSSINFRA	EQ	04-Mar-2020	15.25	16.00	16.25	14.60	14.65	14.80	15.31	30597	4.69	135	18197	59.47
ARTEMISMED	EQ	04-Mar-2020	208.65	219.95	219.95	171.10	190.00	182.90	193.89	2940	5.70	43	1323	45.00
ARVIND	EQ	04-Mar-2020	37.90	38.00	38.30	36.25	36.50	36.60	36.91	571451	210.90	2661	337777	59.11
ARVINDFASN	EQ	04-Mar-2020	354.30	353.55	355.00	335.00	338.75	338.95	347.79	23347	81.20	1971	17024	72.92
ARVSMART	EQ	04-Mar-2020	84.85	83.60	84.65	82.35	84.50	83.95	83.32	11270	9.39	330	6105	54.17
ASAHIINDIA	EQ	04-Mar-2020	243.00	243.00	243.00	231.35	240.00	238.05	236.78	46533	110.18	704	25675	55.18
ASAHISONG	EQ	04-Mar-2020	130.45	128.65	128.65	126.00	127.00	126.70	127.55	3080	3.93	100	1905	61.85
ASAL	EQ	04-Mar-2020	18.25	18.45	18.50	17.70	17.75	17.85	17.83	5415	0.97	122	4391	81.09
ASALCBR	EQ	04-Mar-2020	204.90	206.00	208.00	197.00	197.10	198.20	200.30	16976	34.00	598	10439	61.49
ASHAPURMIN	EQ	04-Mar-2020	33.50	32.95	33.40	31.85	32.05	32.00	32.08	39579	12.70	226	33335	84.22
ASHIANA	EQ	04-Mar-2020	97.90	100.20	100.20	90.55	92.00	92.00	93.06	207693	193.28	3382	151895	73.13
ASHIMASYN	EQ	04-Mar-2020	5.35	5.45	5.60	4.90	5.60	5.50	5.38	73221	3.94	260	66395	90.68
ASHOKA	EQ	04-Mar-2020	87.80	87.80	89.75	84.30	87.45	86.25	85.39	324534	277.13	5009	186478	57.46
ASHOKLEY	EQ	04-Mar-2020	75.45	76.25	76.25	70.80	72.55	72.45	73.17	28071315	20540.43	60806	6361342	22.66
ASIANHOTNR	EQ	04-Mar-2020	72.95	75.95	75.95	70.00	75.00	74.60	74.81	665	0.50	44	428	64.36
ASIANPAINT	EQ	04-Mar-2020	1800.55	1804.05	1857.45	1804.05	1840.00	1847.95	1841.76	3050469	56182.23	177363	1563412	51.25
ASIANTILES	EQ	04-Mar-2020	246.85	249.95	254.00	242.00	248.00	249.45	247.56	93705	231.98	3928	26894	28.70
ASPINWALL	EQ	04-Mar-2020	121.00	125.00	125.00	117.05	123.50	123.30	120.45	452	0.54	46	364	80.53
ASTEC	EQ	04-Mar-2020	479.60	482.10	482.10	473.00	477.65	475.50	475.08	19123	90.85	332	18427	96.36
ASTERDM	EQ	04-Mar-2020	164.85	165.60	165.60	159.50	160.85	160.30	161.29	95058	153.32	3042	73524	77.35
ASTRAL	EQ	04-Mar-2020	1147.40	1169.00	1169.00	1111.00	1115.00	1124.35	1126.72	28472	320.80	3276	15084	52.98
ASTRAMICRO	EQ	04-Mar-2020	88.45	89.85	89.85	83.85	85.00	85.25	85.31	306424	261.42	1746	238261	77.76
ASTRAZEN	EQ	04-Mar-2020	2659.65	2693.80	2730.00	2590.00	2675.00	2671.05	2672.32	28765	768.69	4536	10187	35.41
ASTRON	EQ	04-Mar-2020	36.50	36.10	37.00	35.40	36.65	35.95	36.04	17757	6.40	340	9430	53.11
ATFL	EQ	04-Mar-2020	631.55	621.50	635.00	605.00	624.95	627.00	618.58	5523	34.16	671	2745	49.70
ATLANTA	EQ	04-Mar-2020	4.60	4.60	4.65	4.40	4.40	4.40	4.45	12594	0.56	98	10545	83.73
ATLASCYCLE	BE	04-Mar-2020	41.70	43.00	43.00	39.70	39.90	39.90	40.54	803	0.33	20	-	-
ATUL	EQ	04-Mar-2020	5358.75	5390.00	5400.00	4913.25	5039.95	5036.55	5130.41	48611	2493.94	11896	23410	48.16
ATULAUTO	EQ	04-Mar-2020	214.25	210.30	219.85	205.45	206.05	207.50	208.63	15851	33.07	696	10264	64.75
AUBANK	EQ	04-Mar-2020	1174.20	1182.00	1188.00	1130.00	1154.10	1153.00	1159.73	1420792	16477.42	54662	1214446	85.48
AURIONPRO	EQ	04-Mar-2020	41.00	41.00	41.00	38.25	38.55	39.00	39.25	10751	4.22	230	6422	59.73
AUROPHARMA	EQ	04-Mar-2020	511.30	515.90	529.20	506.40	521.95	520.90	518.55	5585674	28964.42	75585	538485	9.64
AUSOMENT	EQ	04-Mar-2020	38.25	38.00	40.00	37.00	37.00	37.00	37.33	657	0.25	6	600	91.32
AUTOAXLES	EQ	04-Mar-2020	661.95	689.00	689.00	618.30	647.00	650.85	654.82	4699	30.77	584	2221	47.27
AUTOIND	EQ	04-Mar-2020	18.15	17.50	18.50	17.25	17.30	17.30	17.64	5883	1.04	65	5176	87.98
AUTOLITIND	EQ	04-Mar-2020	18.85	19.95	19.95	18.00	19.45	18.75	18.87	2194	0.41	100	1654	75.39
AVADHSUGAR	EQ	04-Mar-2020	210.85	212.00	213.65	194.10	199.70	200.55	201.37	107925	217.33	2845	39961	37.03
AVANTIFEED	EQ	04-Mar-2020	443.95	441.20	448.90	421.00	425.10	426.10	428.86	668155	2865.44	25056	237978	35.62
AVTNPL	EQ	04-Mar-2020	35.70	36.30	36.30	33.80	35.50	35.15	34.54	160778	55.53	1387	94979	59.07
AXISBANK	EQ	04-Mar-2020	687.15	690.00	696.00	668.30	681.00	682.20	682.40	14802724	101013.86	229199	7623532	51.50
AXISCADES	EQ	04-Mar-2020	48.90	48.60	51.30	47.10	49.05	49.10	49.42	45903	22.69	365	22699	49.45
AXISGOLD	EQ	04-Mar-2020	3693.45	3767.30	3829.00	3767.30	3800.00	3800.00	3803.65	940	35.75	228	653	69.47
AXISNIFTY	EQ	04-Mar-2020	1174.30	1174.30	1194.99	1150.00	1166.00	1165.74	1160.15	153	1.78	30	138	90.20
AYMSYNTEX	EQ	04-Mar-2020	30.85	30.30	32.75	28.20	28.50	28.95	29.03	11157	3.24	179	6797	60.92
BAFNAPH	BE	04-Mar-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	504	0.03	8	-	-
BAGFILMS	EQ	04-Mar-2020	1.45	1.45	1.50	1.40	1.50	1.50	1.49	197465	2.95	79	145840	73.86
BAJAJ-AUTO	EQ	04-Mar-2020	2692.25	2720.00	2764.50	2653.50	2706.00	2711.50	2716.91	954038	25920.37	71202	258277	27.07
BAJAJCON	EQ	04-Mar-2020	182.90	183.00	183.90	175.00	176.00	177.40	179.02	320539	573.83	20980	239464	74.71
BAJAJELEC	EQ	04-Mar-2020	414.55	416.00	424.00	397.00	405.00	407.55	409.11	131322	537.25	3516	86849	66.13
BAJAJFINSV	EQ	04-Mar-2020	8963.65	9000.00	9066.60	8593.25	8777.20	8799.70	8849.42	440251	38959.67	59129	107006	24.31
BAJAJHIND	EQ	04-Mar-2020	4.50	4.50	4.60	4.15	4.20	4.20	4.31	2632220	113.32	2395	1719618	65.33
BAJAJHLDNG	EQ	04-Mar-2020	3368.30	3384.90	3406.00	3317.05	3331.00	3323.70	3363.19	21675	728.97	5164	13395	61.80
BAJFINANCE	EQ	04-Mar-2020	4454.10	4466.00	4496.80	4225.00	4279.90	4286.40	4332.34	2472991	107138.35	172801	835138	33.77
BALAJITELE	EQ	04-Mar-2020	49.75	49.40	50.80	48.65	49.00	49.20	49.28	38806	19.12	384	26191	67.49
BALAMINES	EQ	04-Mar-2020	402.75	404.20	411.20	384.85	390.50	390.15	395.29	43800	173.14	1561	24360	55.62
BALAXI	BE	04-Mar-2020	108.00	113.00	113.00	102.60	102.60	102.60	104.10	448	0.47	21	-	-
BALKRISHNA	EQ	04-Mar-2020	15.70	15.50	16.40	15.00	15.10	15.10	15.30	3480	0.53	51	2429	69.80
BALKRISIND	EQ	04-Mar-2020	1116.60	1110.00	1127.75	1076.70	1107.85	1108.45	1098.49	830587	9123.96	34786	303159	36.50
BALLARPUR	EQ	04-Mar-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.46	461739	2.11	124	282375	61.15
BALMLAWRIE	EQ	04-Mar-2020	101.95	101.65	102.30	99.00	100.00	99.95	100.44	104858	105.32	1813	65452	62.42
BALPHARMA	EQ	04-Mar-2020	38.45	38.50	39.00	37.30	38.25	38.00	38.24	2600	0.99	95	1656	63.69
BALRAMCHIN	EQ	04-Mar-2020	142.85	144.70	144.70	124.00	141.40	139.55	135.36	1350262	1827.65	18591	522195	38.67
BANARBEADS	EQ	04-Mar-2020	31.70	32.90	32.90	31.75	31.80	31.80	31.83	382	0.12	9	371	97.12
BANARISUG	EQ	04-Mar-2020	1202.10	1238.85	1249.90	1125.10	1249.90	1211.20	1176.08	642	7.55	116	404	62.93
BANCOINDIA	EQ	04-Mar-2020	82.95	83.25	85.50	82.00	82.60	82.60	83.18	41593	34.60	671	26413	63.50
BANDHANBNK	EQ	04-Mar-2020	400.80	401.50	409.90	396.60	400.05	400.40	402.22	4446134	17883.24	89812	2283466	51.36
BANG	EQ	04-Mar-2020	17.25	17.90	17.90	16.40	16.85	16.55	17.25	4265	0.74	67	1998	46.85
BANKBARODA	EQ	04-Mar-2020	72.90	73.05	74.15	71.25	73.40	73.30	72.56	24339350	17660.01	49448	2580627	10.60
BANKBEES	EQ	04-Mar-2020	298.27	292.30	299.88	287.50	293.00	292.70	292.67	142861	418.11	3555	100380	70.26
BANKINDIA	EQ	04-Mar-2020	49.35	49.60	50.30	47.70	48.10	48.20	48.93	2801651	1370.86	15067	608432	21.72
BANSWRAS	EQ	04-Mar-2020	120.65	126.60	126.60	114.65	117.90	118.05	116.23	7676	8.92	146	5623	73.25
BARTRONICS	BZ	04-Mar-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	100	0.00	1	-	-
BASF	EQ	04-Mar-2020	1015.25	1029.00	1169.00	1010.00	1142.60	1146.30	1115.67	1016545	11341.26	65637	122422	12.04
BASML	EQ	04-Mar-2020	102.25	107.85	107.90	97.75	101.00	101.10	99.88	1177	1.18	101	956	81.22
BATAINDIA	EQ	04-Mar-2020	1618.60	1625.80	1636.00	1537.45	1589.15	1589.35	1590.33	1141196	18148.76	45377	360549	31.59
BAYERCROP	EQ	04-Mar-2020	4366.45	4333.00	4478.05	4285.00	4350.00	4346.95	4390.39	32138	1410.98	2758	25489	79.31
BBL	EQ	04-Mar-2020	775.50	770.50	774.70	741.20	772.00	765.55	757.81	9280	70.32	889	4765	51.35
BBTC	EQ	04-Mar-2020	1102.45	1103.90	1107.95	1070.00	1091.90	1096.00	1086.06	95812	1040.58	4797	58530	61.09
BCG	EQ	04-Mar-2020	4.55	4.60	4.75	4.35	4.45	4.45	4.49	685942	30.83	453	501233	73.07
BCP	EQ	04-Mar-2020	17.35	18.00	18.20	16.50	18.20	18.00	17.40	38985	6.78	553	31363	80.45
BDL	EQ	04-Mar-2020	267.05	269.00	269.40	256.30	260.95	260.65	261.16	88044	229.93	3101	27724	31.49
BEARDSELL	EQ	04-Mar-2020	6.90	7.00	7.00	7.00	7.00	7.00	7.00	50	0.00	2	50	100.00
BEDMUTHA	EQ	04-Mar-2020	12.60	13.20	13.20	12.00	12.00	12.00	12.19	9792	1.19	15	9792	100.00
BEL	EQ	04-Mar-2020	74.50	74.70	75.20	70.55	74.50	74.85	73.04	20348001	14862.48	66676	9026530	44.36
BEML	EQ	04-Mar-2020	697.45	698.00	719.80	682.10	696.00	701.30	699.34	462883	3237.15	14225	52544	11.35
BEPL	EQ	04-Mar-2020	39.25	40.50	40.50	36.90	37.30	37.40	38.21	293776	112.24	4837	172696	58.78
BERGEPAINT	EQ	04-Mar-2020	541.65	543.50	552.20	531.20	541.55	540.80	542.12	1980061	10734.30	45025	596897	30.15
BETA	SM	04-Mar-2020	60.50	59.00	59.00	53.40	53.40	53.40	56.30	11200	6.31	14	10400	92.86
BFINVEST	EQ	04-Mar-2020	312.85	313.00	327.00	307.20	321.00	322.20	315.13	70971	223.65	2051	33864	47.72
BFUTILITIE	EQ	04-Mar-2020	288.80	300.00	308.15	273.00	279.00	283.35	292.20	448319	1310.00	12543	95396	21.28
BGLOBAL	BE	04-Mar-2020	1.20	1.15	1.20	1.15	1.20	1.20	1.16	5724	0.07	12	-	-
BGRENERGY	EQ	04-Mar-2020	32.05	32.80	33.95	31.85	32.50	32.45	32.86	180921	59.46	1643	74634	41.25
BHAGERIA	EQ	04-Mar-2020	124.50	121.10	128.15	116.65	117.00	117.80	119.44	32483	38.80	665	24017	73.94
BHAGYANGR	EQ	04-Mar-2020	18.25	17.65	21.50	17.65	18.20	18.45	19.18	14925	2.86	68	12922	86.58
BHAGYAPROP	EQ	04-Mar-2020	23.00	23.50	23.60	23.00	23.00	23.00	23.48	12199	2.86	10	11950	97.96
BHANDARI	EQ	04-Mar-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	45678	0.45	48	43746	95.77
BHARATFORG	EQ	04-Mar-2020	443.85	438.90	441.90	426.00	436.00	436.60	435.56	2354370	10254.63	67820	1096110	46.56
BHARATGEAR	EQ	04-Mar-2020	37.20	35.50	39.00	35.50	36.00	36.00	36.61	7127	2.61	190	4391	61.61
BHARATRAS	EQ	04-Mar-2020	7193.90	7249.95	7330.00	7000.00	7236.00	7198.10	7196.34	3091	222.44	1436	1433	46.36
BHARATWIRE	EQ	04-Mar-2020	25.75	25.80	26.05	24.80	25.20	25.00	25.02	23172	5.80	187	20854	90.00
BHARTIARTL	EQ	04-Mar-2020	520.80	525.00	532.80	507.40	513.00	516.75	520.89	17733434	92370.81	214378	7640688	43.09
BHEL	EQ	04-Mar-2020	31.00	31.10	31.20	29.85	30.60	30.65	30.47	18105957	5517.17	24329	2363414	13.05
BIGBLOC	EQ	04-Mar-2020	33.05	31.45	34.70	31.45	31.45	31.45	31.57	254	0.08	6	254	100.00
BIL	EQ	04-Mar-2020	131.10	127.00	135.00	126.00	131.00	130.75	130.82	405	0.53	38	263	64.94
BILENERGY	EQ	04-Mar-2020	0.65	0.70	0.70	0.65	0.65	0.70	0.70	3641058	25.43	751	3124373	85.81
BINDALAGRO	EQ	04-Mar-2020	9.95	10.80	10.80	9.55	9.80	9.80	9.92	19659	1.95	86	15044	76.52
BIOCON	EQ	04-Mar-2020	304.00	305.85	307.00	297.40	303.80	303.90	303.08	4471521	13552.13	43865	678502	15.17
BIOFILCHEM	EQ	04-Mar-2020	8.50	8.50	8.75	8.50	8.60	8.60	8.63	664	0.06	11	664	100.00
BIRLACABLE	EQ	04-Mar-2020	45.10	45.40	45.60	43.55	43.80	44.75	44.64	49672	22.17	559	34345	69.14
BIRLACORPN	EQ	04-Mar-2020	705.55	704.40	709.00	670.05	690.10	694.25	689.93	105192	725.75	6635	73893	70.25
BIRLAMONEY	EQ	04-Mar-2020	33.05	33.70	33.75	31.25	31.80	31.80	32.29	107671	34.77	1071	54058	50.21
BIRLATYRE	EQ	04-Mar-2020	5.85	5.60	5.60	5.60	5.60	5.60	5.60	3126	0.18	30	3126	100.00
BLBLIMITED	EQ	04-Mar-2020	4.25	4.25	4.70	4.00	4.40	4.35	4.18	33187	1.39	103	23471	70.72
BLISSGVS	EQ	04-Mar-2020	110.30	110.00	112.95	105.50	108.60	108.25	110.01	603173	663.53	5221	207455	34.39
BLKASHYAP	EQ	04-Mar-2020	7.05	6.95	7.40	6.90	7.40	7.25	7.01	23627	1.66	65	20499	86.76
BLS	EQ	04-Mar-2020	59.35	59.10	59.20	53.90	54.40	54.75	55.08	45834	25.24	2002	35906	78.34
BLUEBLENDS	BZ	04-Mar-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.69	1221	0.01	6	-	-
BLUEDART	EQ	04-Mar-2020	2949.95	2949.00	2950.00	2781.10	2825.00	2824.50	2849.39	6513	185.58	1900	2984	45.82
BLUESTARCO	EQ	04-Mar-2020	801.05	807.00	807.60	780.35	799.00	790.40	790.78	130959	1035.60	5589	108169	82.60
BODALCHEM	EQ	04-Mar-2020	65.50	66.40	66.90	61.55	63.55	63.40	64.32	320678	206.25	7020	85029	26.52
BOMDYEING	EQ	04-Mar-2020	72.80	72.75	72.95	68.35	70.05	70.00	70.44	1248762	879.59	15045	412489	33.03
BORORENEW	EQ	04-Mar-2020	188.90	192.00	192.00	184.35	187.95	187.30	186.07	45251	84.20	766	28309	62.56
BOSCHLTD	EQ	04-Mar-2020	13155.60	13237.50	13690.00	12912.35	13555.00	13470.90	13270.87	39121	5191.70	10856	15809	40.41
BPCL	EQ	04-Mar-2020	425.00	422.10	428.70	405.40	413.80	418.70	421.20	7728757	32553.29	79179	3292904	42.61
BPL	EQ	04-Mar-2020	16.80	17.00	17.00	15.25	16.20	15.90	15.98	112719	18.02	688	52639	46.70
BRFL	EQ	04-Mar-2020	4.60	4.60	4.75	4.25	4.65	4.65	4.56	30440	1.39	163	23232	76.32
BRIGADE	EQ	04-Mar-2020	223.15	221.50	225.00	221.00	221.00	221.70	221.93	216717	480.96	2153	200100	92.33
BRITANNIA	EQ	04-Mar-2020	3026.50	3048.00	3080.00	3028.00	3063.15	3063.05	3053.61	368498	11252.49	32046	128308	34.82
BRITANNIA	N2	04-Mar-2020	32.00	32.00	32.15	31.88	32.01	32.01	31.98	7669	2.45	94	7563	98.62
BRNL	EQ	04-Mar-2020	51.55	51.40	53.40	51.40	53.40	53.15	52.87	4428	2.34	89	2989	67.50
BROOKS	EQ	04-Mar-2020	23.55	23.55	23.70	22.25	23.00	22.90	22.90	48342	11.07	565	34709	71.80
BSE	EQ	04-Mar-2020	455.55	455.15	458.20	426.35	438.30	438.80	440.68	273255	1204.18	16442	157201	57.53
BSHSL	SM	04-Mar-2020	107.00	107.50	110.00	107.00	110.00	108.50	107.90	6000	6.47	5	4800	80.00
BSL	EQ	04-Mar-2020	28.20	28.75	28.80	27.00	28.00	27.95	27.86	3661	1.02	85	2152	58.78
BSLGOLDETF	EQ	04-Mar-2020	3870.60	3923.90	4116.00	3922.00	3960.00	3991.95	3989.84	436	17.40	76	305	69.95
BSLNIFTY	EQ	04-Mar-2020	123.34	125.00	128.00	121.40	122.76	122.75	124.13	354	0.44	45	265	74.86
BSOFT	EQ	04-Mar-2020	91.30	90.80	97.90	86.00	96.95	95.55	92.96	1820683	1692.49	21385	672106	36.92
BURNPUR	EQ	04-Mar-2020	1.00	1.05	1.05	0.95	1.00	1.00	1.00	25100	0.25	38	19354	77.11
BUTTERFLY	EQ	04-Mar-2020	178.10	178.35	180.65	160.35	171.85	167.90	168.77	77679	131.10	2563	46286	59.59
BVCL	BE	04-Mar-2020	12.20	11.60	11.60	11.60	11.60	11.60	11.60	250	0.03	1	-	-
BYKE	EQ	04-Mar-2020	16.30	16.30	16.50	15.50	16.45	16.05	15.88	10849	1.72	237	8740	80.56
CADILAHC	EQ	04-Mar-2020	260.35	262.00	263.40	252.10	255.85	255.80	257.55	2007343	5169.90	22106	368452	18.36
CADSYS	SM	04-Mar-2020	26.20	24.90	24.90	24.90	24.90	24.90	24.90	2000	0.50	1	2000	100.00
CALSOFT	EQ	04-Mar-2020	12.25	12.25	12.40	11.50	11.85	11.75	11.89	11778	1.40	126	1378	11.70
CAMLINFINE	EQ	04-Mar-2020	70.00	70.00	70.70	63.10	68.70	69.10	67.19	610339	410.11	3859	249371	40.86
CANBK	EQ	04-Mar-2020	141.75	142.00	142.20	135.20	138.40	138.90	138.64	10602835	14699.42	45543	576709	5.44
CANDC	BZ	04-Mar-2020	1.65	1.70	1.70	1.65	1.65	1.65	1.70	1170	0.02	6	-	-
CANFINHOME	EQ	04-Mar-2020	485.30	485.00	491.90	471.35	476.45	478.35	481.89	225730	1087.78	9033	112780	49.96
CANTABIL	EQ	04-Mar-2020	251.25	253.50	269.90	247.85	261.00	261.75	254.76	48867	124.49	1013	23837	48.78
CAPACITE	EQ	04-Mar-2020	151.35	151.50	154.90	146.00	147.65	148.25	149.49	32701	48.89	1057	23617	72.22
CAPLIPOINT	EQ	04-Mar-2020	292.20	293.00	312.00	281.00	297.50	298.05	300.42	174766	525.04	7956	52942	30.29
CAPTRUST	EQ	04-Mar-2020	91.05	90.90	90.90	87.00	90.00	89.95	89.78	829	0.74	22	702	84.68
CARBORUNIV	EQ	04-Mar-2020	327.05	328.55	328.55	310.35	315.75	317.40	317.24	58582	185.84	5323	38003	64.87
CAREERP	EQ	04-Mar-2020	134.80	137.90	137.90	128.25	130.00	130.55	131.04	33868	44.38	727	20980	61.95
CARERATING	EQ	04-Mar-2020	470.75	477.00	477.90	456.00	471.10	470.05	464.67	200938	933.70	7062	95929	47.74
CASTEXTECH	EQ	04-Mar-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	88427	0.31	28	88427	100.00
CASTROLIND	EQ	04-Mar-2020	146.85	147.50	148.95	139.00	140.65	141.05	143.39	1380457	1979.38	30745	803044	58.17
CCCL	BE	04-Mar-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	182880	0.73	34	-	-
CCHHL	EQ	04-Mar-2020	2.50	2.50	2.50	2.40	2.40	2.40	2.44	28224	0.69	28	23317	82.61
CCL	EQ	04-Mar-2020	229.55	228.00	232.95	217.00	226.10	225.10	223.94	345631	774.00	8973	253772	73.42
CDSL	EQ	04-Mar-2020	253.00	254.65	257.95	245.30	254.20	253.45	251.40	775310	1949.10	16958	317970	41.01
CEATLTD	EQ	04-Mar-2020	1009.55	1013.40	1018.95	964.00	1000.00	998.85	989.12	65607	648.93	4286	18524	28.23
CEBBCO	EQ	04-Mar-2020	14.00	13.90	13.90	13.50	13.60	13.60	13.63	17711	2.41	75	15222	85.95
CELEBRITY	EQ	04-Mar-2020	5.25	5.40	5.40	4.80	5.30	5.30	5.03	36715	1.85	442	23755	64.70
CELESTIAL	BZ	04-Mar-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	2954	0.06	7	-	-
CENTENKA	EQ	04-Mar-2020	159.10	159.10	163.80	157.00	160.70	159.25	158.84	38839	61.69	489	24163	62.21
CENTEXT	EQ	04-Mar-2020	2.35	2.35	2.45	2.15	2.20	2.25	2.25	150424	3.39	137	104642	69.56
CENTRALBK	EQ	04-Mar-2020	15.20	15.35	15.35	14.20	14.90	15.00	14.93	704692	105.20	2363	230248	32.67
CENTRUM	EQ	04-Mar-2020	18.80	18.80	18.95	17.20	18.50	18.40	18.07	92521	16.72	652	61513	66.49
CENTUM	EQ	04-Mar-2020	337.55	325.00	341.00	301.35	306.20	309.55	311.74	6134	19.12	444	2997	48.86
CENTURYPLY	EQ	04-Mar-2020	159.35	160.00	163.50	151.10	151.10	155.00	155.66	1048902	1632.68	4378	968058	92.29
CENTURYTEX	EQ	04-Mar-2020	528.35	530.00	535.85	485.05	497.00	501.20	509.93	2787270	14213.22	45440	315925	11.33
CERA	EQ	04-Mar-2020	2500.20	2499.90	2600.00	2360.10	2598.95	2527.90	2475.69	23772	588.52	4765	12206	51.35
CEREBRAINT	BE	04-Mar-2020	34.65	35.95	35.95	32.95	33.00	32.95	33.18	36739	12.19	111	-	-
CESC	EQ	04-Mar-2020	631.40	632.00	633.35	607.30	610.00	610.30	617.92	642730	3971.55	12779	286894	44.64
CESCVENT	EQ	04-Mar-2020	275.95	274.25	281.00	251.20	263.00	268.75	266.20	23208	61.78	911	13622	58.70
CGCL	EQ	04-Mar-2020	215.40	214.20	220.00	212.05	215.45	215.30	215.72	383158	826.55	11405	36231	9.46
CGPOWER	EQ	04-Mar-2020	6.50	6.30	6.40	6.20	6.20	6.20	6.21	328420	20.38	494	207312	63.12
CHALET	EQ	04-Mar-2020	330.85	331.00	336.20	305.00	312.00	314.80	329.16	1081757	3560.72	5099	1053042	97.35
CHAMBLFERT	EQ	04-Mar-2020	139.75	140.05	141.90	134.00	134.90	134.95	136.35	278936	380.33	5591	161886	58.04
CHEMBOND	EQ	04-Mar-2020	178.45	185.00	187.45	174.00	187.45	178.20	177.45	846	1.50	77	669	79.08
CHEMFAB	EQ	04-Mar-2020	160.55	165.90	166.90	158.00	158.30	158.55	160.21	2180	3.49	91	1874	85.96
CHENNPETRO	EQ	04-Mar-2020	102.25	101.60	102.45	96.00	98.65	97.90	98.23	265060	260.38	3808	148171	55.90
CHOLAFIN	EQ	04-Mar-2020	306.20	308.00	308.00	289.55	296.00	295.60	298.22	2700726	8054.04	57727	1527822	56.57
CHOLAHLDNG	EQ	04-Mar-2020	514.50	507.50	513.70	486.00	501.20	503.60	498.23	910411	4535.97	3594	887283	97.46
CIGNITITEC	EQ	04-Mar-2020	255.40	251.20	259.80	246.00	259.00	252.40	251.81	24833	62.53	685	19482	78.45
CIMMCO	EQ	04-Mar-2020	17.50	17.70	17.70	16.30	17.00	17.00	16.92	13392	2.27	206	11947	89.21
CINELINE	EQ	04-Mar-2020	27.30	26.75	27.80	26.00	26.50	26.55	26.77	7928	2.12	165	5387	67.95
CINEVISTA	EQ	04-Mar-2020	5.30	5.80	5.80	5.35	5.45	5.70	5.75	7699	0.44	88	5872	76.27
CIPLA	EQ	04-Mar-2020	425.30	425.60	449.80	420.00	445.85	447.65	439.56	9297945	40869.87	123174	2612536	28.10
CKFSL	BE	04-Mar-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.31	71245	0.22	33	-	-
CKPLEISURE	SM	04-Mar-2020	5.55	5.70	5.70	5.50	5.50	5.50	5.60	48000	2.69	9	48000	100.00
CLEDUCATE	EQ	04-Mar-2020	59.15	56.00	61.70	55.15	57.50	57.40	57.63	6284	3.62	147	4454	70.88
CLNINDIA	EQ	04-Mar-2020	341.90	346.95	363.70	334.75	344.00	344.45	349.57	73998	258.67	4260	31661	42.79
CMICABLES	EQ	04-Mar-2020	29.05	29.40	29.85	27.60	27.60	27.60	28.44	10690	3.04	238	9965	93.22
CNOVAPETRO	BE	04-Mar-2020	4.85	4.70	4.75	4.65	4.75	4.75	4.68	7350	0.34	16	-	-
COALINDIA	EQ	04-Mar-2020	178.20	178.25	179.80	174.10	177.95	178.10	177.37	9858330	17485.70	78436	2622862	26.61
COCHINSHIP	EQ	04-Mar-2020	330.80	330.80	332.90	324.00	326.90	326.80	327.91	247509	811.61	7605	204733	82.72
COLPAL	EQ	04-Mar-2020	1319.85	1320.55	1327.45	1288.90	1316.00	1312.45	1307.71	596703	7803.17	36526	304611	51.05
COMPINFO	EQ	04-Mar-2020	12.50	13.05	13.05	12.10	12.50	12.55	12.58	36680	4.61	136	11395	31.07
COMPUSOFT	EQ	04-Mar-2020	4.75	5.00	5.00	3.80	3.80	3.80	3.95	565236	22.32	681	223406	39.52
CONCOR	EQ	04-Mar-2020	489.55	492.60	501.40	468.85	477.75	478.95	484.29	2246982	10881.98	78797	951370	42.34
CONFIPET	EQ	04-Mar-2020	23.35	23.40	23.50	21.55	22.60	22.55	22.78	316019	71.98	753	275046	87.03
CONTI	SM	04-Mar-2020	32.25	30.65	30.65	30.65	30.65	30.65	30.65	3333	1.02	1	3333	100.00
CONTROLPR	EQ	04-Mar-2020	272.60	273.70	273.70	246.95	248.00	253.45	265.49	8383	22.26	469	7246	86.44
CORALFINAC	EQ	04-Mar-2020	13.70	13.80	13.80	13.60	13.75	13.75	13.73	21455	2.95	48	21455	100.00
CORDSCABLE	EQ	04-Mar-2020	41.75	41.95	42.00	40.55	40.70	41.50	41.08	15493	6.36	142	14088	90.93
COROMANDEL	EQ	04-Mar-2020	619.25	619.40	628.90	610.00	612.05	618.50	618.56	126717	783.82	6326	91687	72.36
CORPBANK	EQ	04-Mar-2020	17.90	18.00	19.25	17.65	18.40	18.65	18.49	1044375	193.15	3627	272181	26.06
COSMOFILMS	EQ	04-Mar-2020	311.60	311.10	313.00	300.00	304.60	302.95	304.93	52691	160.67	1678	31841	60.43
COX&KINGS	BZ	04-Mar-2020	0.75	0.75	0.80	0.75	0.80	0.75	0.76	198493	1.51	177	-	-
CPSEETF	EQ	04-Mar-2020	19.42	19.40	19.67	19.20	19.44	19.52	19.38	6680326	1294.61	74479	5867964	87.84
CREATIVE	EQ	04-Mar-2020	120.00	115.50	119.75	114.00	114.00	114.80	115.82	10919	12.65	61	6961	63.75
CREDITACC	EQ	04-Mar-2020	864.25	853.35	887.00	797.20	853.00	843.75	837.25	169709	1420.89	14021	76834	45.27
CREST	EQ	04-Mar-2020	91.80	90.75	94.90	88.00	94.90	91.25	90.74	3716	3.37	141	2527	68.00
CRISIL	EQ	04-Mar-2020	1530.05	1531.00	1538.00	1486.55	1513.00	1509.65	1517.26	14405	218.56	2684	8604	59.73
CROMPTON	EQ	04-Mar-2020	277.85	279.70	283.90	264.00	269.50	269.65	269.48	1103861	2974.65	29848	728877	66.03
CSBBANK	EQ	04-Mar-2020	174.65	175.45	175.45	166.00	166.90	167.60	170.44	137569	234.47	3271	43450	31.58
CTE	EQ	04-Mar-2020	14.65	14.65	14.65	13.95	13.95	13.95	14.22	5756	0.82	64	4740	82.35
CUB	EQ	04-Mar-2020	217.15	216.35	217.90	209.90	216.90	216.70	213.38	1101933	2351.35	13492	800647	72.66
CUBEXTUB	BE	04-Mar-2020	15.25	14.50	14.50	14.50	14.50	14.50	14.50	925	0.13	9	-	-
CUMMINSIND	EQ	04-Mar-2020	506.25	506.00	511.65	492.00	496.10	497.70	500.38	670122	3353.15	16545	305172	45.54
CUPID	EQ	04-Mar-2020	191.95	194.00	194.45	180.00	182.50	185.40	186.73	53342	99.60	1931	28713	53.83
CURATECH	BE	04-Mar-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	3100	0.05	4	-	-
CYBERTECH	EQ	04-Mar-2020	41.95	41.65	42.50	34.95	39.70	38.35	37.21	58020	21.59	668	28467	49.06
CYIENT	EQ	04-Mar-2020	420.05	420.00	425.75	417.45	419.00	420.90	421.47	81985	345.55	8866	60189	73.41
DAAWAT	EQ	04-Mar-2020	25.10	25.40	25.45	22.80	23.60	23.20	23.82	778573	185.44	2341	430414	55.28
DABUR	EQ	04-Mar-2020	506.60	511.00	516.90	506.60	516.90	514.40	512.18	3354621	17181.56	86541	1585799	47.27
DALBHARAT	EQ	04-Mar-2020	750.70	757.55	763.15	711.80	722.50	728.85	738.24	43542	321.45	3962	28160	64.67
DALMIASUG	EQ	04-Mar-2020	86.35	86.50	87.40	76.50	79.95	79.80	80.99	299178	242.31	3250	139632	46.67
DAMODARIND	EQ	04-Mar-2020	25.05	24.35	28.00	22.60	25.00	24.95	24.50	15780	3.87	214	12298	77.93
DANGEE	SM	04-Mar-2020	127.00	130.00	130.00	130.00	130.00	130.00	130.00	800	1.04	1	800	100.00
DATAMATICS	EQ	04-Mar-2020	56.40	56.70	57.90	55.05	55.70	55.65	56.04	28524	15.99	751	17708	62.08
DBCORP	EQ	04-Mar-2020	113.85	113.00	113.00	108.10	109.00	109.20	110.37	24842	27.42	1195	19307	77.72
DBL	EQ	04-Mar-2020	307.15	307.20	310.00	292.00	297.90	296.15	298.65	157827	471.35	6374	59384	37.63
DBREALTY	EQ	04-Mar-2020	8.30	8.40	8.70	8.15	8.50	8.35	8.52	121746	10.37	243	100955	82.92
DCAL	EQ	04-Mar-2020	74.25	75.05	75.75	70.95	72.85	72.90	73.08	255443	186.69	4215	174708	68.39
DCBBANK	EQ	04-Mar-2020	158.80	158.00	160.00	152.40	155.30	155.55	156.79	283982	445.26	6188	158733	55.90
DCI	SM	04-Mar-2020	45.20	45.20	45.50	45.20	45.50	45.50	45.47	33000	15.01	3	33000	100.00
DCM	EQ	04-Mar-2020	19.70	19.70	20.10	19.70	19.90	19.90	19.99	22203	4.44	37	22002	99.09
DCMNVL	EQ	04-Mar-2020	31.00	31.30	31.30	30.05	30.05	30.05	30.18	121	0.04	8	92	76.03
DCMSHRIRAM	EQ	04-Mar-2020	332.00	336.90	336.90	314.05	316.00	316.90	323.84	63457	205.50	3897	51008	80.38
DCW	EQ	04-Mar-2020	13.50	13.65	13.70	12.85	13.00	13.05	13.06	233478	30.48	513	166577	71.35
DECCANCE	EQ	04-Mar-2020	270.05	269.50	271.00	261.00	268.05	269.00	265.44	1474	3.91	207	1027	69.67
DEEPAKFERT	EQ	04-Mar-2020	90.80	92.25	94.80	90.60	91.45	91.80	92.67	532733	493.69	7248	121097	22.73
DEEPAKNTR	EQ	04-Mar-2020	532.95	542.50	542.50	498.15	521.50	521.80	519.81	1370234	7122.55	38397	394556	28.79
DEEPIND	EQ	04-Mar-2020	77.70	78.25	78.75	72.50	74.40	74.65	75.94	25176	19.12	535	20548	81.62
DELTACORP	EQ	04-Mar-2020	132.05	133.00	134.00	122.25	127.60	125.70	127.43	1690838	2154.63	24824	754709	44.64
DELTAMAGNT	EQ	04-Mar-2020	25.70	26.40	26.40	26.20	26.20	26.20	26.31	552	0.15	32	482	87.32
DEN	EQ	04-Mar-2020	44.45	45.00	45.75	43.55	44.20	43.85	44.58	17832	7.95	451	9549	53.55
DENORA	EQ	04-Mar-2020	211.80	219.30	221.05	214.50	216.50	217.80	215.73	24778	53.45	248	17763	71.69
DEVIT	SM	04-Mar-2020	95.05	94.95	94.95	89.00	89.00	89.00	92.69	6000	5.56	4	3000	50.00
DFMFOODS	EQ	04-Mar-2020	271.70	273.05	277.90	264.90	267.90	266.15	267.63	86496	231.49	1903	63546	73.47
DGCONTENT	EQ	04-Mar-2020	5.25	5.00	5.50	5.00	5.00	5.00	5.26	2559	0.13	15	2559	100.00
DHAMPURSUG	EQ	04-Mar-2020	155.60	156.00	156.00	135.10	144.75	145.95	145.32	704898	1024.36	13081	228966	32.48
DHANBANK	EQ	04-Mar-2020	13.40	13.25	13.60	13.15	13.35	13.30	13.38	444853	59.53	689	325051	73.07
DHANUKA	EQ	04-Mar-2020	455.30	455.00	474.75	429.25	447.00	448.30	453.12	22184	100.52	3665	9347	42.13
DHARSUGAR	EQ	04-Mar-2020	6.80	6.80	6.80	6.20	6.25	6.20	6.36	8534	0.54	33	7522	88.14
DHFL	EQ	04-Mar-2020	15.60	16.35	16.35	16.35	16.35	16.35	16.35	505607	82.67	1023	505605	100.00
DHFL	N4	04-Mar-2020	231.80	231.80	231.80	231.80	231.80	231.80	231.80	10	0.02	1	10	100.00
DHFL	N5	04-Mar-2020	542.00	560.00	560.00	435.00	435.00	435.00	497.50	200	1.00	2	0	0.00
DHFL	N6	04-Mar-2020	279.99	278.00	278.00	278.00	278.00	278.00	278.00	1	0.00	1	1	100.00
DHFL	NP	04-Mar-2020	244.32	241.15	247.85	239.02	245.00	241.94	243.10	3660	8.90	161	2033	55.55
DHFL	NS	04-Mar-2020	237.03	249.00	249.00	227.00	227.00	227.00	234.33	150	0.35	2	150	100.00
DHFL	NX	04-Mar-2020	230.10	230.00	230.00	230.00	230.00	230.00	230.00	50	0.12	1	50	100.00
DHFL	Y1	04-Mar-2020	225.80	248.00	248.00	248.00	248.00	248.00	248.00	40	0.10	1	40	100.00
DHUNINV	EQ	04-Mar-2020	197.50	200.00	224.00	190.10	196.15	199.25	195.83	1275	2.50	65	1019	79.92
DIAMONDYD	EQ	04-Mar-2020	715.00	709.00	711.00	694.50	710.00	710.65	709.43	2759	19.57	418	2429	88.04
DICIND	EQ	04-Mar-2020	381.15	377.05	388.00	362.00	366.00	367.80	372.95	8371	31.22	668	5384	64.32
DIGISPICE	EQ	04-Mar-2020	4.75	4.75	4.95	4.60	4.85	4.60	4.74	2317	0.11	37	2217	95.68
DIGJAMLTD	BZ	04-Mar-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.15	11250	0.13	10	-	-
DISHTV	EQ	04-Mar-2020	7.95	8.00	8.00	7.15	7.30	7.30	7.51	11158574	838.44	40527	3319038	29.74
DIVISLAB	EQ	04-Mar-2020	2183.10	2183.00	2210.90	2157.75	2174.25	2174.80	2177.09	634747	13818.98	47408	219654	34.60
DIXON	EQ	04-Mar-2020	4034.95	4055.25	4095.00	3865.80	3877.00	3892.65	3941.58	40706	1604.46	10342	20683	50.81
DLF	EQ	04-Mar-2020	206.80	208.05	210.10	198.50	202.90	203.95	203.79	9357919	19070.96	74575	1589893	16.99
DLINKINDIA	EQ	04-Mar-2020	90.10	90.00	91.90	83.00	85.50	85.60	88.41	128026	113.19	1318	88528	69.15
DMART	BE	04-Mar-2020	2233.05	2260.00	2270.00	2150.00	2200.00	2198.45	2193.74	443605	9731.53	27630	-	-
DNAMEDIA	EQ	04-Mar-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.35	26651	0.09	28	25602	96.06
DOLAT	EQ	04-Mar-2020	49.95	49.50	50.30	43.00	47.00	46.85	46.34	154469	71.58	1242	101794	65.90
DOLLAR	EQ	04-Mar-2020	175.25	175.70	175.70	154.25	162.25	163.00	165.50	14822	24.53	404	10305	69.53
DONEAR	EQ	04-Mar-2020	28.00	29.50	31.80	28.15	28.95	28.60	29.21	87093	25.44	830	19015	21.83
DPABHUSHAN	SM	04-Mar-2020	65.50	63.25	66.00	60.80	66.00	64.20	63.62	40000	25.45	10	28000	70.00
DPSCLTD	EQ	04-Mar-2020	6.95	6.95	6.95	6.65	6.65	6.65	6.70	18274	1.22	86	15992	87.51
DPWIRES	EQ	04-Mar-2020	73.55	75.00	78.00	72.00	73.00	73.90	73.70	2191	1.61	39	2076	94.75
DQE	EQ	04-Mar-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	20133	0.27	10	20133	100.00
DREDGECORP	EQ	04-Mar-2020	277.25	278.85	280.00	265.15	268.15	269.75	271.43	102181	277.35	3328	31409	30.74
DRREDDY	EQ	04-Mar-2020	3043.70	3065.00	3186.75	3036.00	3169.75	3171.35	3128.01	1832722	57327.71	92804	647909	35.35
DSML	SM	04-Mar-2020	7.50	7.50	7.75	7.50	7.75	7.75	7.63	12000	0.92	2	12000	100.00
DSSL	EQ	04-Mar-2020	20.80	20.75	21.20	20.05	20.60	20.40	20.40	11593	2.36	76	10232	88.26
DTIL	EQ	04-Mar-2020	153.45	146.65	149.40	142.75	144.00	145.20	146.04	1393	2.03	82	777	55.78
DUCON	BE	04-Mar-2020	4.80	4.75	4.95	4.60	4.60	4.60	4.67	33636	1.57	67	-	-
DVL	EQ	04-Mar-2020	57.20	57.55	59.10	57.50	59.10	58.90	57.73	2806	1.62	52	2702	96.29
DWARKESH	EQ	04-Mar-2020	26.30	26.65	26.70	23.50	25.20	25.15	25.09	1538062	385.90	5290	567761	36.91
DYNAMATECH	EQ	04-Mar-2020	820.15	830.00	830.00	762.50	790.00	781.35	793.20	2864	22.72	366	2191	76.50
DYNPRO	EQ	04-Mar-2020	143.80	147.65	147.65	132.00	135.10	135.60	137.29	21396	29.37	1847	10678	49.91
E2E	SM	04-Mar-2020	19.35	19.35	19.35	19.35	19.35	19.35	19.35	4000	0.77	1	4000	100.00
EASTSILK	EQ	04-Mar-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.88	2884	0.03	11	2231	77.36
EASUNREYRL	BZ	04-Mar-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.86	569	0.01	7	-	-
EBBETF0423	EQ	04-Mar-2020	1019.26	1020.00	1023.70	1020.00	1023.45	1023.47	1023.24	17545	179.53	99	17344	98.85
EBBETF0430	EQ	04-Mar-2020	1035.41	1035.60	1042.89	1035.60	1041.44	1041.43	1040.67	8255	85.91	59	7422	89.91
ECLERX	EQ	04-Mar-2020	540.25	549.00	608.00	536.30	565.10	567.25	571.72	367906	2103.39	11589	27134	7.38
ECLFINANCE	N5	04-Mar-2020	994.24	1001.90	1001.90	994.65	994.65	994.68	994.92	420	4.18	17	415	98.81
ECLFINANCE	N6	04-Mar-2020	1098.16	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	21	0.23	1	21	100.00
ECLFINANCE	N7	04-Mar-2020	1970.31	1974.90	1974.90	1972.00	1972.00	1973.45	1973.45	2	0.04	2	1	50.00
ECLFINANCE	NE	04-Mar-2020	1095.66	1094.90	1094.90	1094.90	1094.90	1094.90	1094.90	50	0.55	1	50	100.00
ECLFINANCE	NF	04-Mar-2020	955.13	958.00	959.99	955.00	959.99	959.99	956.20	295	2.82	7	295	100.00
ECLFINANCE	NG	04-Mar-2020	920.00	919.00	930.00	910.00	930.00	916.50	916.25	800	7.33	8	800	100.00
ECLFINANCE	NH	04-Mar-2020	1038.53	930.00	980.00	930.00	980.00	978.47	937.53	148	1.39	7	141	95.27
ECLFINANCE	NJ	04-Mar-2020	860.00	855.00	888.00	855.00	888.00	863.63	863.63	130	1.12	5	130	100.00
ECLFINANCE	NK	04-Mar-2020	878.93	878.00	878.00	845.80	845.80	856.34	851.80	90	0.77	8	50	55.56
ECLFINANCE	NM	04-Mar-2020	954.02	925.10	977.00	925.10	977.00	953.50	948.38	703	6.67	13	555	78.95
ECLFINANCE	NN	04-Mar-2020	1050.91	1010.00	1055.00	1001.00	1005.00	1048.56	1044.11	573	5.98	13	552	96.34
ECLFINANCE	NO	04-Mar-2020	947.48	940.00	947.00	940.00	947.00	947.00	945.53	76	0.72	3	76	100.00
ECLFINANCE	NP	04-Mar-2020	949.90	910.00	949.90	910.00	949.90	935.63	931.14	57	0.53	4	56	98.25
ECLFINANCE	NR	04-Mar-2020	963.50	968.90	970.00	949.99	950.10	953.58	966.01	13023	125.80	102	11361	87.24
ECLFINANCE	NS	04-Mar-2020	895.11	887.00	887.00	875.90	875.90	878.76	878.76	193	1.70	11	193	100.00
EDELWEISS	EQ	04-Mar-2020	86.80	87.95	87.95	81.00	84.50	83.05	84.83	781981	663.32	13243	449095	57.43
EDL	BZ	04-Mar-2020	3.15	3.15	3.30	3.15	3.30	3.30	3.19	200	0.01	3	-	-
EDUCOMP	BZ	04-Mar-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.98	37416	0.37	30	-	-
EHFLNCD	N3	04-Mar-2020	947.64	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	1	100	100.00
EHFLNCD	N6	04-Mar-2020	924.98	899.00	900.00	899.00	900.00	899.96	899.96	818	7.36	4	818	100.00
EICHERMOT	EQ	04-Mar-2020	17888.45	17954.00	18280.00	16870.00	17171.55	17254.20	17301.52	418609	72425.74	79891	148265	35.42
EIDPARRY	EQ	04-Mar-2020	186.80	189.00	189.05	179.00	186.70	185.50	183.55	94760	173.94	2415	47744	50.38
EIFFL	SM	04-Mar-2020	113.90	113.00	113.50	109.10	109.10	110.00	111.17	8800	9.78	7	8800	100.00
EIHAHOTELS	EQ	04-Mar-2020	263.45	265.95	266.00	246.00	258.00	257.00	255.40	1978	5.05	171	1145	57.89
EIHOTEL	EQ	04-Mar-2020	128.05	128.90	129.80	124.00	125.15	124.80	125.31	56005	70.18	1733	35131	62.73
EIMCOELECO	EQ	04-Mar-2020	290.05	290.00	291.00	280.20	285.05	282.35	287.12	458	1.32	37	434	94.76
EKC	EQ	04-Mar-2020	21.15	21.30	21.35	20.50	21.30	20.95	20.88	47468	9.91	361	32045	67.51
ELECON	EQ	04-Mar-2020	28.55	28.30	28.90	27.25	28.00	27.80	27.83	35785	9.96	627	22132	61.85
ELECTCAST	EQ	04-Mar-2020	13.05	13.05	13.10	12.60	12.65	12.70	12.76	93008	11.86	287	72142	77.57
ELECTHERM	EQ	04-Mar-2020	123.20	123.85	125.00	122.20	124.85	124.55	124.15	8960	11.12	209	7565	84.43
ELGIEQUIP	EQ	04-Mar-2020	198.00	202.00	216.80	201.00	216.80	209.10	206.14	103949	214.28	3015	50885	48.95
ELGIRUBCO	EQ	04-Mar-2020	16.25	16.00	16.40	15.20	15.70	15.70	15.59	807	0.13	37	755	93.56
EMAMILTD	EQ	04-Mar-2020	257.00	258.60	259.80	248.00	250.00	250.00	250.74	309092	775.01	14598	231568	74.92
EMAMIPAP	EQ	04-Mar-2020	79.40	78.70	80.00	75.45	76.40	76.10	76.85	6400	4.92	190	4262	66.59
EMAMIREAL	EQ	04-Mar-2020	40.15	40.85	40.95	38.15	40.00	39.65	39.14	17020	6.66	223	10767	63.26
EMBASSY	RR	04-Mar-2020	467.94	462.10	469.00	462.10	465.50	464.88	465.47	166000	772.68	704	112400	67.71
EMCO	BZ	04-Mar-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.60	9073	0.05	15	-	-
EMKAY	EQ	04-Mar-2020	53.15	53.95	54.65	49.00	49.85	49.25	50.13	9744	4.88	227	6578	67.51
EMKAYTOOLS	SM	04-Mar-2020	159.00	155.00	155.00	155.00	155.00	155.00	155.00	6600	10.23	2	6600	100.00
EMMBI	EQ	04-Mar-2020	92.90	92.95	94.45	88.25	88.45	88.90	89.70	3443	3.09	115	2640	76.68
EMOFSR1RDP	MF	04-Mar-2020	9.15	9.19	9.19	9.19	9.19	9.19	9.19	3000	0.28	3	3000	100.00
EMOFSR1RGG	MF	04-Mar-2020	9.21	9.25	9.26	9.19	9.21	9.21	9.22	39300	3.62	17	39050	99.36
ENDURANCE	EQ	04-Mar-2020	975.50	968.35	1000.00	949.15	991.00	998.90	991.75	34418	341.34	4083	23771	69.07
ENERGYDEV	EQ	04-Mar-2020	5.15	5.25	5.25	4.90	5.10	5.05	5.01	60778	3.04	60	57848	95.18
ENGINERSIN	EQ	04-Mar-2020	75.70	76.10	76.10	70.65	73.00	72.15	72.51	1546238	1121.13	17589	976193	63.13
ENIL	EQ	04-Mar-2020	188.60	184.05	195.00	184.05	194.95	194.95	191.08	3114	5.95	138	2800	89.92
EON	BZ	04-Mar-2020	10.90	11.30	11.30	10.40	10.40	10.40	10.44	4484	0.47	25	-	-
EQUITAS	EQ	04-Mar-2020	105.25	106.70	108.75	102.55	103.80	104.10	105.75	8149261	8618.01	27806	2593983	31.83
ERFLNCDI	N2	04-Mar-2020	1039.90	1012.00	1038.00	1000.10	1038.00	1036.41	1011.09	67	0.68	6	57	85.07
ERFLNCDI	N3	04-Mar-2020	911.02	938.40	938.40	938.40	938.40	938.40	938.40	1	0.01	1	1	100.00
ERFLNCDI	N5	04-Mar-2020	836.70	820.00	834.80	820.00	834.80	834.56	832.63	150	1.25	3	150	100.00
ERFLNCDI	N6	04-Mar-2020	915.80	922.80	929.90	922.00	929.90	929.45	922.38	112	1.03	7	111	99.11
ERIS	EQ	04-Mar-2020	437.85	435.00	442.95	425.20	439.70	440.10	438.77	84418	370.40	7180	50938	60.34
EROSMEDIA	EQ	04-Mar-2020	12.40	12.60	12.70	12.05	12.10	12.15	12.30	78742	9.69	402	60298	76.58
ESABINDIA	EQ	04-Mar-2020	1460.40	1475.00	1475.75	1400.00	1464.80	1425.35	1425.01	4626	65.92	965	2368	51.19
ESCORTS	EQ	04-Mar-2020	853.00	852.00	856.20	806.20	832.05	830.95	830.71	2487490	20663.89	40510	154840	6.22
ESSARSHPNG	EQ	04-Mar-2020	5.80	6.10	6.10	5.60	5.90	5.90	5.88	4558	0.27	38	1956	42.91
ESSELPACK	EQ	04-Mar-2020	160.40	161.50	174.90	160.50	172.30	173.25	168.62	390966	659.25	11943	144109	36.86
ESTER	EQ	04-Mar-2020	35.05	34.65	36.30	34.00	36.30	35.90	34.79	62986	21.91	667	41943	66.59
EUROCERA	BZ	04-Mar-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	490	0.00	1	-	-
EUROMULTI	EQ	04-Mar-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	117	0.00	2	117	100.00
EUROTEXIND	EQ	04-Mar-2020	7.10	7.20	7.20	7.20	7.20	7.20	7.20	1005	0.07	6	1005	100.00
EVEREADY	BE	04-Mar-2020	62.25	65.35	65.35	60.10	61.00	61.85	62.29	106566	66.38	364	-	-
EVERESTIND	EQ	04-Mar-2020	193.35	193.15	209.00	190.55	199.20	199.30	198.51	72718	144.35	4298	25657	35.28
EXCEL	EQ	04-Mar-2020	1.10	1.05	1.15	1.05	1.05	1.05	1.06	2987	0.03	9	2523	84.47
EXCELINDUS	EQ	04-Mar-2020	665.70	679.90	679.90	636.35	642.10	645.70	651.41	14586	95.01	1114	10177	69.77
EXIDEIND	EQ	04-Mar-2020	161.70	158.00	162.80	155.95	161.70	161.80	159.10	5336003	8489.72	35971	2683326	50.29
EXPLEOSOL	EQ	04-Mar-2020	251.10	245.00	262.80	245.00	253.00	253.80	252.95	8653	21.89	481	5418	62.61
FACT	EQ	04-Mar-2020	31.00	31.45	32.40	30.50	30.50	30.80	31.25	76293	23.84	835	33507	43.92
FAIRCHEM	EQ	04-Mar-2020	642.30	643.00	643.00	575.00	610.00	608.35	606.53	55238	335.03	2432	29242	52.94
FCL	EQ	04-Mar-2020	22.45	22.75	23.15	21.05	22.45	21.60	21.84	237634	51.89	1199	155009	65.23
FCONSUMER	EQ	04-Mar-2020	13.90	14.65	15.25	14.50	15.25	15.25	15.09	3926718	592.66	6335	2445920	62.29
FCSSOFT	EQ	04-Mar-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.17	221377	0.38	97	216243	97.68
FDC	EQ	04-Mar-2020	229.85	231.65	243.95	225.00	226.60	226.95	227.99	1119452	2552.29	10476	159032	14.21
FEDERALBNK	EQ	04-Mar-2020	84.50	84.40	84.75	82.10	83.50	83.45	83.54	7890014	6591.34	29696	1784457	22.62
FEL	EQ	04-Mar-2020	19.90	20.45	20.50	18.60	20.15	20.05	19.89	138026	27.45	1062	58390	42.30
FELDVR	EQ	04-Mar-2020	18.70	19.70	22.00	18.25	20.15	19.75	19.70	11491	2.26	149	7144	62.17
FIEMIND	EQ	04-Mar-2020	429.45	434.00	434.00	404.00	410.00	409.60	414.69	7020	29.11	691	4975	70.87
FILATEX	EQ	04-Mar-2020	34.55	34.45	35.80	33.20	35.50	34.80	34.47	98159	33.83	563	56871	57.94
FINCABLES	EQ	04-Mar-2020	329.00	328.00	330.40	321.10	322.60	323.95	324.25	58947	191.13	4737	49221	83.50
FINEORG	EQ	04-Mar-2020	2119.55	2149.90	2170.50	2095.35	2121.00	2148.40	2138.29	14665	313.58	3570	9184	62.63
FINPIPE	EQ	04-Mar-2020	550.55	549.95	554.00	545.40	551.05	550.15	550.32	26512	145.90	1552	20671	77.97
FLEXITUFF	EQ	04-Mar-2020	5.15	4.90	4.90	4.90	4.90	4.90	4.90	9592	0.47	19	9562	99.69
FLFL	EQ	04-Mar-2020	331.25	329.10	344.00	314.90	320.05	325.55	324.93	86312	280.46	3446	57723	66.88
FLUOROCHEM	EQ	04-Mar-2020	490.35	499.00	499.00	466.05	480.00	478.35	479.43	32528	155.95	2717	22475	69.09
FMGOETZE	EQ	04-Mar-2020	513.40	513.40	518.75	511.10	511.50	514.00	512.64	640	3.28	68	493	77.03
FMNL	EQ	04-Mar-2020	21.20	21.65	23.70	18.75	19.95	19.85	21.17	41178	8.72	339	21241	51.58
FOCUS	SM	04-Mar-2020	34.30	33.00	33.00	32.60	32.60	32.60	32.80	6000	1.97	2	6000	100.00
FORCEMOT	EQ	04-Mar-2020	1086.55	1089.00	1089.00	1020.00	1043.95	1045.05	1054.15	50551	532.88	8714	16638	32.91
FORTIS	EQ	04-Mar-2020	153.80	155.70	156.75	152.60	153.65	153.80	154.28	1409635	2174.78	15759	814730	57.80
FOSECOIND	EQ	04-Mar-2020	1288.15	1346.90	1346.90	1260.00	1270.00	1274.25	1277.43	696	8.89	178	492	70.69
FRETAIL	EQ	04-Mar-2020	304.50	306.00	310.00	294.25	305.50	304.70	302.81	916154	2774.19	5519	592099	64.63
FSC	EQ	04-Mar-2020	396.00	394.95	394.95	380.50	380.50	384.85	387.11	2562	9.92	237	1279	49.92
FSL	EQ	04-Mar-2020	42.20	42.20	42.50	40.80	41.90	41.95	41.68	978669	407.89	4827	501060	51.20
GABRIEL	EQ	04-Mar-2020	91.20	91.90	93.50	90.65	92.30	92.70	91.42	481160	439.90	1809	52697	10.95
GAEL	EQ	04-Mar-2020	158.95	162.60	162.60	150.00	153.25	154.60	155.01	55193	85.55	1375	35448	64.23
GAIL	EQ	04-Mar-2020	103.20	103.95	106.90	102.40	105.70	106.05	105.16	20572842	21633.69	91109	7874363	38.28
GAL	EQ	04-Mar-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.81	247	0.00	12	247	100.00
GALAXYSURF	EQ	04-Mar-2020	1591.20	1589.00	1610.15	1580.30	1603.95	1600.80	1600.37	26473	423.67	2336	21728	82.08
GALLANTT	EQ	04-Mar-2020	24.25	24.10	24.20	22.50	22.55	22.50	23.32	3077	0.72	65	2984	96.98
GALLISPAT	EQ	04-Mar-2020	20.15	20.55	20.90	20.00	20.40	20.00	20.35	21164	4.31	66	20670	97.67
GAMMNINFRA	EQ	04-Mar-2020	0.30	0.30	0.35	0.25	0.30	0.25	0.28	1059543	2.99	316	907682	85.67
GANDHITUBE	EQ	04-Mar-2020	239.65	235.05	237.95	230.20	230.30	231.45	234.22	636	1.49	26	601	94.50
GANECOS	EQ	04-Mar-2020	326.50	322.70	322.70	308.75	319.00	317.45	315.22	8770	27.65	387	5604	63.90
GANESHHOUC	EQ	04-Mar-2020	28.35	29.65	29.65	27.00	27.20	27.45	27.87	19212	5.35	170	17429	90.72
GANGESSECU	EQ	04-Mar-2020	33.10	35.35	35.35	31.45	31.45	31.45	32.00	854	0.27	26	434	50.82
GANGOTRI	BZ	04-Mar-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.47	517	0.00	5	-	-
GARDENSILK	BZ	04-Mar-2020	8.10	8.20	8.40	7.70	7.80	7.80	7.86	1960	0.15	20	-	-
GARFIBRES	EQ	04-Mar-2020	1472.25	1486.65	1525.00	1437.70	1450.00	1448.05	1492.43	7434	110.95	1122	4962	66.75
GATI	EQ	04-Mar-2020	66.95	66.15	67.25	65.15	66.60	66.55	66.28	241867	160.31	1240	155386	64.24
GAYAHWS	EQ	04-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	37687	0.11	28	22863	60.67
GAYAPROJ	EQ	04-Mar-2020	19.65	18.70	18.70	18.70	18.70	18.70	18.70	44727	8.36	73	44727	100.00
GDL	EQ	04-Mar-2020	123.15	125.90	126.45	123.00	125.85	125.10	124.84	69659	86.96	1971	45418	65.20
GEECEE	EQ	04-Mar-2020	68.90	67.05	70.85	67.05	70.50	70.00	69.39	1570	1.09	76	646	41.15
GEEKAYWIRE	SM	04-Mar-2020	39.50	40.00	40.00	40.00	40.00	40.00	40.00	12000	4.80	1	12000	100.00
GENESYS	EQ	04-Mar-2020	52.35	52.50	53.00	50.75	52.20	52.55	52.14	6835	3.56	254	4153	60.76
GENUSPAPER	EQ	04-Mar-2020	4.55	4.60	4.75	4.30	4.40	4.40	4.48	53494	2.40	144	40792	76.26
GENUSPOWER	EQ	04-Mar-2020	23.65	23.65	23.90	22.45	23.05	23.25	23.15	133029	30.80	530	111358	83.71
GEOJITFSL	EQ	04-Mar-2020	23.90	24.20	24.20	23.10	23.35	23.55	23.71	160196	37.99	3554	105425	65.81
GEPIL	EQ	04-Mar-2020	718.25	722.00	723.25	694.15	696.00	699.10	704.17	13462	94.80	1790	8212	61.00
GESHIP	EQ	04-Mar-2020	248.95	248.00	251.60	240.05	240.05	241.20	245.76	36072	88.65	1670	22235	61.64
GET&D	EQ	04-Mar-2020	125.50	125.00	130.90	120.20	130.00	127.30	126.42	62553	79.08	2300	51782	82.78
GFLLIMITED	EQ	04-Mar-2020	124.45	118.25	118.25	118.25	118.25	118.25	118.25	9244	10.93	1571	9244	100.00
GHCL	EQ	04-Mar-2020	164.75	165.75	168.00	156.45	163.00	161.40	161.76	167422	270.83	4182	86002	51.37
GICHSGFIN	EQ	04-Mar-2020	95.75	96.00	96.80	91.20	92.50	92.60	93.99	87193	81.96	1368	46955	53.85
GICL	SM	04-Mar-2020	14.50	14.50	14.50	14.50	14.50	14.50	14.50	36000	5.22	2	36000	100.00
GICRE	EQ	04-Mar-2020	166.75	168.90	171.85	160.10	164.00	163.60	166.60	317176	528.42	6212	90694	28.59
GILLANDERS	EQ	04-Mar-2020	25.65	26.80	27.75	25.15	27.75	27.40	25.76	2273	0.59	70	2111	92.87
GILLETTE	EQ	04-Mar-2020	5873.00	5899.00	5998.00	5651.20	5738.95	5719.20	5739.59	12513	718.19	3659	7618	60.88
GINNIFILA	EQ	04-Mar-2020	8.50	8.50	8.50	8.15	8.25	8.30	8.30	24503	2.03	96	14735	60.14
GIPCL	EQ	04-Mar-2020	66.20	66.60	66.60	64.50	65.00	65.00	65.21	38548	25.14	423	33382	86.60
GKWLIMITED	EQ	04-Mar-2020	643.00	677.95	685.00	637.55	649.00	653.90	655.50	87	0.57	13	83	95.40
GLAXO	EQ	04-Mar-2020	1312.75	1307.00	1325.00	1285.30	1307.00	1308.55	1311.43	48286	633.24	3346	25797	53.43
GLENMARK	EQ	04-Mar-2020	282.30	284.80	292.20	280.65	288.25	289.25	286.63	2796184	8014.62	33057	390515	13.97
GLFL	EQ	04-Mar-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	816	0.01	5	816	100.00
GLOBAL	SM	04-Mar-2020	80.05	74.15	85.00	70.05	85.00	85.00	76.40	3000	2.29	3	2000	66.67
GLOBALVECT	EQ	04-Mar-2020	52.00	53.25	53.25	47.00	48.00	48.30	48.71	17938	8.74	559	11419	63.66
GLOBOFFS	EQ	04-Mar-2020	3.95	3.85	3.85	3.80	3.80	3.80	3.80	9507	0.36	65	9507	100.00
GLOBUSSPR	EQ	04-Mar-2020	110.75	113.00	113.00	106.10	109.05	108.95	109.78	74439	81.72	1390	35043	47.08
GMBREW	EQ	04-Mar-2020	388.80	387.80	391.80	374.50	384.00	382.40	383.59	16087	61.71	1244	10255	63.75
GMDCLTD	EQ	04-Mar-2020	49.15	49.15	49.45	47.20	47.90	48.00	48.05	127804	61.42	1568	94084	73.62
GMMPFAUDLR	EQ	04-Mar-2020	3036.65	3090.00	3120.00	2950.00	2975.00	2997.70	3014.32	42106	1269.21	7255	13942	33.11
GMRINFRA	EQ	04-Mar-2020	20.20	20.35	20.65	19.25	19.90	20.10	19.73	43148516	8513.85	34033	11404329	26.43
GNA	EQ	04-Mar-2020	201.40	202.85	204.85	192.90	194.00	194.05	196.93	25271	49.77	1125	13827	54.71
GNFC	EQ	04-Mar-2020	161.85	161.15	162.10	153.50	156.50	156.10	157.01	229843	360.89	3812	97977	42.63
GOACARBON	EQ	04-Mar-2020	218.35	222.95	228.00	207.45	211.00	210.45	212.68	21407	45.53	791	11796	55.10
GOCLCORP	EQ	04-Mar-2020	248.55	248.55	249.00	235.25	237.75	238.40	242.49	2398	5.81	189	1514	63.14
GODFRYPHLP	EQ	04-Mar-2020	1173.35	1178.90	1196.25	1140.00	1161.00	1165.45	1170.40	112842	1320.70	10698	36248	32.12
GODREJAGRO	EQ	04-Mar-2020	465.45	464.10	469.00	450.95	462.00	462.35	458.25	49723	227.86	2818	30852	62.05
GODREJCP	EQ	04-Mar-2020	618.70	623.80	636.65	615.00	631.75	631.75	628.94	2965643	18652.02	110868	1506970	50.81
GODREJIND	EQ	04-Mar-2020	414.95	414.95	427.40	404.25	424.95	423.00	416.05	151371	629.77	12938	98494	65.07
GODREJPROP	EQ	04-Mar-2020	1000.05	1015.10	1023.95	950.00	985.00	984.10	977.53	252766	2470.85	40061	143765	56.88
GOENKA	BZ	04-Mar-2020	0.25	0.30	0.30	0.20	0.30	0.20	0.23	125039	0.29	59	-	-
GOKEX	EQ	04-Mar-2020	59.20	60.90	60.90	57.15	57.15	57.45	58.29	23934	13.95	565	15634	65.32
GOKUL	EQ	04-Mar-2020	9.00	9.00	9.35	8.60	8.65	8.65	8.64	2065	0.18	15	2065	100.00
GOKULAGRO	EQ	04-Mar-2020	11.40	11.40	11.85	10.85	10.85	10.85	10.92	12923	1.41	88	11352	87.84
GOLDBEES	EQ	04-Mar-2020	37.12	38.00	38.60	37.91	38.11	38.10	38.24	5213172	1993.55	6807	3581417	68.70
GOLDENTOBC	EQ	04-Mar-2020	23.10	24.10	24.10	22.00	23.15	23.15	22.88	1632	0.37	24	1466	89.83
GOLDIAM	EQ	04-Mar-2020	147.40	147.40	151.00	135.20	140.90	140.00	142.64	64370	91.82	1641	40175	62.41
GOLDSHARE	EQ	04-Mar-2020	3758.75	3825.00	3865.00	3820.00	3828.00	3826.55	3847.14	4700	180.82	406	3202	68.13
GOLDSTAR	SM	04-Mar-2020	24.95	25.00	25.00	25.00	25.00	25.00	25.00	24000	6.00	4	24000	100.00
GOLDTECH	EQ	04-Mar-2020	7.85	8.00	8.05	7.50	7.75	7.60	7.70	6085	0.47	91	4592	75.46
GOODLUCK	EQ	04-Mar-2020	39.40	38.50	39.65	38.05	38.50	38.60	38.77	9640	3.74	219	8018	83.17
GPIL	EQ	04-Mar-2020	165.10	167.00	169.70	160.00	164.95	163.80	164.58	57180	94.11	1959	34702	60.69
GPPL	EQ	04-Mar-2020	73.95	74.85	75.45	72.75	72.90	73.60	73.47	399771	293.70	8795	305972	76.54
GPTINFRA	EQ	04-Mar-2020	28.50	27.00	29.00	27.00	27.35	27.95	27.84	5141	1.43	28	3822	74.34
GRANULES	EQ	04-Mar-2020	165.40	166.50	175.70	159.25	172.05	172.00	166.52	2376865	3958.01	27384	942945	39.67
GRAPHITE	EQ	04-Mar-2020	236.05	238.00	239.90	220.20	233.20	231.75	229.81	1032965	2373.84	25815	278091	26.92
GRASIM	EQ	04-Mar-2020	700.05	702.50	708.80	682.00	689.00	689.50	692.35	2842415	19679.50	41222	999253	35.16
GRAVITA	EQ	04-Mar-2020	49.70	49.20	50.10	44.10	44.40	44.80	46.21	168238	77.74	1949	81692	48.56
GREAVESCOT	EQ	04-Mar-2020	130.00	130.00	132.55	128.05	129.10	129.70	130.34	186068	242.51	4624	103401	55.57
GREENLAM	EQ	04-Mar-2020	936.60	940.00	953.70	895.30	910.00	912.30	912.88	1206	11.01	268	586	48.59
GREENPANEL	EQ	04-Mar-2020	47.00	47.95	47.95	42.40	43.00	42.90	44.04	203749	89.73	3846	171794	84.32
GREENPLY	EQ	04-Mar-2020	126.25	124.10	127.65	122.00	123.00	122.95	124.67	127718	159.23	1497	103997	81.43
GREENPOWER	EQ	04-Mar-2020	1.85	1.80	1.85	1.80	1.80	1.80	1.80	91773	1.66	68	66135	72.06
GRINDWELL	EQ	04-Mar-2020	583.95	592.50	592.50	573.50	580.20	583.40	583.35	22524	131.39	1388	19353	85.92
GROBTEA	EQ	04-Mar-2020	324.90	309.00	329.95	309.00	309.05	309.05	309.96	25	0.08	8	14	56.00
GRPLTD	EQ	04-Mar-2020	659.75	687.95	694.90	613.60	616.00	630.25	639.59	191	1.22	51	139	72.77
GRSE	EQ	04-Mar-2020	164.95	165.90	165.90	151.75	155.00	157.25	158.10	183815	290.60	5265	94591	51.46
GSCLCEMENT	EQ	04-Mar-2020	20.00	19.90	20.25	19.35	19.50	19.55	19.62	29651	5.82	157	15643	52.76
GSFC	EQ	04-Mar-2020	59.65	60.25	60.85	57.35	58.00	58.05	58.51	1007610	589.51	5540	620100	61.54
GSKCONS	EQ	04-Mar-2020	9467.10	9550.00	9550.00	9381.55	9500.00	9501.60	9446.26	8635	815.68	2830	4707	54.51
GSPL	EQ	04-Mar-2020	235.75	236.00	236.00	223.45	228.90	226.05	227.83	994107	2264.88	32724	702893	70.71
GSS	EQ	04-Mar-2020	30.30	30.80	30.80	28.80	28.80	28.80	29.20	4297	1.25	84	3744	87.13
GTL	EQ	04-Mar-2020	1.50	1.50	1.55	1.45	1.45	1.45	1.46	34631	0.51	60	22226	64.18
GTLINFRA	EQ	04-Mar-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.32	3070225	9.82	407	3017858	98.29
GTNIND	EQ	04-Mar-2020	5.80	5.55	5.55	5.55	5.55	5.55	5.55	8756	0.49	19	8756	100.00
GTPL	EQ	04-Mar-2020	59.50	59.55	60.50	58.50	59.30	58.90	59.37	17129	10.17	403	11014	64.30
GUFICBIO	EQ	04-Mar-2020	61.80	61.25	61.95	60.50	61.00	60.90	61.27	18155	11.12	232	13037	71.81
GUJALKALI	EQ	04-Mar-2020	323.95	324.10	330.80	310.90	313.75	315.00	318.58	111414	354.94	5051	61122	54.86
GUJAPOLLO	EQ	04-Mar-2020	118.50	122.85	122.90	116.10	121.00	120.60	119.65	1415	1.69	53	1021	72.16
GUJGASLTD	EQ	04-Mar-2020	289.35	290.95	293.25	278.00	288.85	290.00	284.89	681263	1940.84	17245	465508	68.33
GUJRAFFIA	BE	04-Mar-2020	8.90	8.70	8.70	8.70	8.70	8.70	8.70	460	0.04	4	-	-
GULFOILLUB	EQ	04-Mar-2020	731.70	742.00	742.00	719.00	719.15	719.95	724.90	19980	144.84	902	17317	86.67
GULFPETRO	EQ	04-Mar-2020	41.85	41.10	42.00	39.00	39.05	39.55	40.22	26235	10.55	465	21122	80.51
GULPOLY	EQ	04-Mar-2020	39.40	40.40	40.40	39.05	40.05	40.05	39.93	7081	2.83	96	5245	74.07
GVKPIL	EQ	04-Mar-2020	3.45	3.45	3.50	2.95	3.25	3.15	3.27	2504773	81.84	1561	1550887	61.92
HAL	EQ	04-Mar-2020	671.90	672.00	672.00	638.00	648.00	647.25	648.46	44306	287.30	3123	16530	37.31
HARITASEAT	EQ	04-Mar-2020	477.40	473.40	473.40	454.05	470.00	469.20	465.21	6493	30.21	247	5345	82.32
HARRMALAYA	EQ	04-Mar-2020	62.60	63.90	64.15	60.65	61.00	61.25	61.04	33898	20.69	355	25858	76.28
HATHWAY	EQ	04-Mar-2020	18.85	18.85	18.90	17.90	18.50	18.40	18.44	206316	38.04	2014	117671	57.03
HATSUN	EQ	04-Mar-2020	687.75	695.00	695.00	680.45	687.00	685.80	685.17	5767	39.51	280	5384	93.36
HAVELLS	EQ	04-Mar-2020	638.55	641.00	642.75	619.25	633.50	632.95	633.19	1304147	8257.76	31067	389702	29.88
HAVISHA	BE	04-Mar-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	9428	0.06	4	-	-
HBLPOWER	EQ	04-Mar-2020	15.95	15.90	16.00	14.70	14.95	14.95	15.13	110955	16.78	571	83601	75.35
HCC	EQ	04-Mar-2020	8.05	8.05	8.15	7.70	7.85	7.90	7.95	1002559	79.71	1715	555936	55.45
HCG	EQ	04-Mar-2020	114.90	112.00	115.85	111.60	112.00	112.05	112.35	11295	12.69	174	10007	88.60
HCL-INSYS	EQ	04-Mar-2020	5.05	5.15	5.15	4.85	4.90	4.90	4.98	292272	14.56	795	220190	75.34
HCLTECH	EQ	04-Mar-2020	565.05	569.00	575.40	561.00	562.20	563.10	566.67	5175180	29326.10	104336	2995152	57.88
HDFC	EQ	04-Mar-2020	2191.40	2207.00	2216.60	2180.20	2209.10	2206.05	2200.31	4460096	98135.78	149261	2831216	63.48
HDFCAMC	EQ	04-Mar-2020	3062.10	3080.00	3080.00	2995.00	3018.00	3017.25	3028.21	316386	9580.84	30836	173889	54.96
HDFCBANK	EQ	04-Mar-2020	1181.80	1178.35	1180.00	1133.10	1149.15	1148.85	1152.73	17144435	197628.47	503032	11834147	69.03
HDFCLIFE	EQ	04-Mar-2020	563.50	567.40	570.00	560.15	569.50	568.60	566.04	1735962	9826.26	78900	974181	56.12
HDFCMFGETF	EQ	04-Mar-2020	3788.25	3862.50	3930.00	3862.50	3896.00	3885.60	3916.28	17087	669.17	698	12919	75.61
HDFCNIFETF	EQ	04-Mar-2020	1195.94	1197.37	1197.37	1166.80	1187.92	1188.40	1181.03	2068	24.42	167	1585	76.64
HDFCSENETF	EQ	04-Mar-2020	4084.00	4057.00	4090.00	4002.00	4069.00	4061.80	4046.78	148	5.99	46	127	85.81
HDIL	BZ	04-Mar-2020	2.10	2.15	2.15	2.00	2.05	2.05	2.01	210701	4.24	261	-	-
HEG	EQ	04-Mar-2020	952.30	965.10	969.95	912.45	964.00	957.15	941.32	308268	2901.78	14796	77866	25.26
HEIDELBERG	EQ	04-Mar-2020	197.20	198.65	198.65	189.00	191.95	190.45	193.19	456279	881.48	9707	330602	72.46
HEOF1100RG	MF	04-Mar-2020	8.60	8.70	8.70	8.70	8.70	8.70	8.70	1000	0.09	1	1000	100.00
HERCULES	EQ	04-Mar-2020	73.95	74.05	75.00	73.35	74.20	74.00	74.10	8573	6.35	332	5765	67.25
HERITGFOOD	EQ	04-Mar-2020	340.40	339.05	344.95	325.00	330.00	330.90	330.64	36155	119.54	2015	23981	66.33
HEROMOTOCO	EQ	04-Mar-2020	2054.85	2070.00	2073.35	2000.50	2055.00	2046.35	2042.63	976550	19947.26	61846	283209	29.00
HESTERBIO	EQ	04-Mar-2020	1399.25	1399.50	1409.95	1382.10	1391.00	1392.45	1396.23	2873	40.11	434	2248	78.25
HEXATRADEX	BE	04-Mar-2020	9.45	9.50	9.90	9.05	9.85	9.85	9.60	652	0.06	8	-	-
HEXAWARE	EQ	04-Mar-2020	365.80	365.20	370.30	353.00	360.00	359.25	359.97	265776	956.72	22388	147661	55.56
HFCL	EQ	04-Mar-2020	12.65	13.10	13.50	12.45	12.70	12.75	12.81	1600567	205.08	4227	728816	45.53
HGINFRA	EQ	04-Mar-2020	230.85	229.80	230.00	216.00	217.95	218.00	222.17	9711	21.58	673	6942	71.49
HGS	EQ	04-Mar-2020	789.55	788.00	789.55	770.00	770.10	770.70	772.13	10158	78.43	339	8891	87.53
HHOF1140RG	MF	04-Mar-2020	7.94	8.38	8.64	7.97	7.97	7.97	8.34	11160	0.93	6	11160	100.00
HIKAL	EQ	04-Mar-2020	123.30	123.00	124.00	114.10	121.35	120.20	119.54	201438	240.80	2863	95247	47.28
HIL	EQ	04-Mar-2020	1047.95	1037.00	1048.65	990.10	1019.00	1011.75	1018.85	8801	89.67	809	6397	72.68
HILTON	EQ	04-Mar-2020	9.00	8.70	8.75	8.55	8.55	8.55	8.59	6587	0.57	35	6587	100.00
HIMATSEIDE	EQ	04-Mar-2020	97.10	98.10	98.90	89.40	91.50	91.35	93.29	170054	158.64	4799	99586	58.56
HINDALCO	EQ	04-Mar-2020	159.30	160.00	161.70	156.90	161.00	160.60	159.31	12074078	19235.74	85696	3383918	28.03
HINDCOMPOS	EQ	04-Mar-2020	166.75	167.95	167.95	160.50	166.95	165.45	164.40	5012	8.24	220	3084	61.53
HINDCOPPER	EQ	04-Mar-2020	30.70	30.90	30.95	28.70	29.50	29.55	29.75	878746	261.44	5029	408961	46.54
HINDMOTORS	EQ	04-Mar-2020	4.75	4.80	4.80	4.55	4.60	4.60	4.62	69038	3.19	213	52906	76.63
HINDNATGLS	EQ	04-Mar-2020	33.55	34.85	34.85	33.05	34.00	34.00	34.35	1639	0.56	4	1639	100.00
HINDOILEXP	EQ	04-Mar-2020	74.70	74.70	75.25	70.70	73.75	72.55	72.62	298547	216.81	3899	169646	56.82
HINDPETRO	EQ	04-Mar-2020	205.55	207.00	207.90	201.25	204.95	206.10	205.26	4134402	8486.38	28790	1535217	37.13
HINDUNILVR	EQ	04-Mar-2020	2166.65	2179.00	2185.05	2152.00	2180.90	2175.85	2167.29	1515878	32853.45	69750	899835	59.36
HINDZINC	EQ	04-Mar-2020	172.90	172.35	172.90	167.20	168.65	169.45	169.53	302832	513.40	9946	160392	52.96
HIRECT	EQ	04-Mar-2020	166.00	165.00	166.15	152.00	157.00	157.55	157.97	24637	38.92	868	16418	66.64
HISARMETAL	EQ	04-Mar-2020	48.40	47.20	49.05	45.00	46.50	46.15	46.41	5324	2.47	182	2603	48.89
HITECH	EQ	04-Mar-2020	151.30	148.10	149.05	142.40	143.00	144.20	145.24	3941	5.72	92	2728	69.22
HITECHCORP	EQ	04-Mar-2020	73.80	71.00	73.60	59.05	70.85	69.45	63.56	50634	32.18	610	19848	39.20
HITECHGEAR	EQ	04-Mar-2020	148.50	149.05	149.05	143.60	146.85	146.85	146.78	3743	5.49	55	3256	86.99
HLVLTD	EQ	04-Mar-2020	3.90	3.95	3.95	3.15	3.60	3.60	3.57	163419	5.83	492	130238	79.70
HMT	BZ	04-Mar-2020	10.60	10.40	10.60	10.30	10.60	10.35	10.38	1105	0.11	5	-	-
HMVL	EQ	04-Mar-2020	61.35	61.00	62.50	59.05	59.40	59.65	61.21	19021	11.64	582	16221	85.28
HNDFDS	EQ	04-Mar-2020	620.40	636.00	636.00	565.00	599.00	591.65	588.92	8691	51.18	685	4866	55.99
HNGSNGBEES	EQ	04-Mar-2020	366.01	372.00	372.08	360.00	372.08	372.08	370.07	194	0.72	23	161	82.99
HONAUT	EQ	04-Mar-2020	32842.10	32899.90	33247.80	32110.00	32649.75	32580.30	32448.18	3532	1146.07	764	2982	84.43
HONDAPOWER	EQ	04-Mar-2020	1056.60	1060.00	1080.45	1023.05	1040.00	1054.25	1046.49	10367	108.49	1845	7579	73.11
HOVS	EQ	04-Mar-2020	36.00	36.00	37.00	32.40	33.90	33.70	33.52	11467	3.84	138	8319	72.55
HPL	EQ	04-Mar-2020	34.05	34.15	34.30	30.05	31.70	31.85	32.02	94631	30.30	1713	45384	47.96
HSCL	EQ	04-Mar-2020	48.15	48.90	49.75	46.10	47.55	47.45	47.99	807365	387.49	4927	275109	34.07
HSIL	EQ	04-Mar-2020	52.20	52.65	53.85	50.80	52.00	51.85	52.08	364177	189.67	3828	201091	55.22
HTMEDIA	EQ	04-Mar-2020	12.75	13.00	14.70	12.60	13.40	13.50	13.06	57446	7.51	289	42828	74.55
HUBTOWN	EQ	04-Mar-2020	9.75	9.90	9.90	9.30	9.70	9.45	9.42	65182	6.14	80	59628	91.48
HUDCO	EQ	04-Mar-2020	30.20	30.65	30.70	29.00	29.30	29.30	29.55	1011554	298.92	5963	463111	45.78
HUDCO	N2	04-Mar-2020	1156.94	1165.00	1166.00	1155.55	1160.00	1161.30	1161.72	838	9.74	25	315	37.59
HUDCO	N3	04-Mar-2020	1046.47	1046.00	1048.90	1045.11	1045.15	1045.23	1046.08	4730	49.48	18	4470	94.50
HUDCO	N4	04-Mar-2020	1045.05	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	50	0.53	6	50	100.00
HUDCO	N5	04-Mar-2020	1128.99	1129.00	1130.95	1127.00	1130.95	1130.95	1127.99	300	3.38	4	300	100.00
HUDCO	N6	04-Mar-2020	1100.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	250	2.76	1	250	100.00
HUDCO	N8	04-Mar-2020	1169.89	1167.00	1169.00	1167.00	1169.00	1169.00	1168.34	305	3.56	5	305	100.00
HUDCO	N9	04-Mar-2020	1185.00	1184.95	1185.00	1184.95	1185.00	1184.97	1184.97	98	1.16	2	98	100.00
HUDCO	ND	04-Mar-2020	1250.00	1252.00	1252.00	1250.00	1250.00	1250.00	1250.15	164	2.05	6	150	91.46
HUDCO	NE	04-Mar-2020	1330.00	1340.00	1340.00	1331.01	1331.35	1331.35	1333.96	457	6.10	13	317	69.37
IBMFNIFTY	EQ	04-Mar-2020	116.16	113.25	121.90	113.25	121.90	117.46	116.20	10	0.01	6	5	50.00
IBREALEST	EQ	04-Mar-2020	74.40	76.50	77.00	70.70	74.55	74.85	73.29	2655062	1945.90	23332	1225424	46.15
IBUCCREDIT	N2	04-Mar-2020	1079.90	1060.00	1060.00	1045.00	1060.00	1060.00	1058.98	59	0.62	4	59	100.00
IBUCCREDIT	N7	04-Mar-2020	876.62	875.00	875.00	875.00	875.00	875.00	875.00	325	2.84	2	325	100.00
IBULHSGFIN	EQ	04-Mar-2020	292.55	296.00	297.85	270.45	283.35	282.90	281.16	40968496	115188.61	351433	2413705	5.89
IBULHSGFIN	N6	04-Mar-2020	922.83	900.00	900.00	875.00	875.00	880.76	883.33	75	0.66	3	75	100.00
IBULHSGFIN	N8	04-Mar-2020	816.00	800.00	800.00	794.00	794.00	794.00	797.02	43	0.34	4	43	100.00
IBULHSGFIN	NA	04-Mar-2020	700.00	700.00	701.00	699.99	699.99	699.99	700.03	2140	14.98	35	2004	93.64
IBULHSGFIN	NE	04-Mar-2020	840.00	800.00	800.00	800.00	800.00	800.00	800.00	27	0.22	2	27	100.00
IBULISL	EQ	04-Mar-2020	99.85	101.80	104.05	98.40	101.00	100.40	100.92	174514	176.12	3906	83049	47.59
IBVENTURES	E3	04-Mar-2020	82.85	85.00	88.00	67.40	84.45	84.25	82.54	164294	135.60	1098	66599	40.54
IBVENTURES	EQ	04-Mar-2020	198.25	201.55	212.00	198.50	209.95	208.55	205.61	3376109	6941.58	60231	1658276	49.12
ICEMAKE	SM	04-Mar-2020	48.45	46.20	47.00	46.00	46.80	46.80	46.45	24000	11.15	11	16000	66.67
ICFL	N1	04-Mar-2020	968.50	940.00	940.00	940.00	940.00	940.00	940.00	35	0.33	1	35	100.00
ICFL	N2	04-Mar-2020	1000.00	990.60	1004.95	990.60	1000.00	1000.00	999.64	100	1.00	4	90	90.00
ICFL	N4	04-Mar-2020	940.00	940.00	940.00	925.00	925.00	925.00	937.75	20	0.19	3	20	100.00
ICFL	N5	04-Mar-2020	950.00	960.00	969.90	960.00	960.00	960.00	962.45	202	1.94	7	152	75.25
ICFL	N6	04-Mar-2020	950.01	950.01	969.00	950.00	969.00	969.00	950.87	220	2.09	5	210	95.45
ICFL	N7	04-Mar-2020	920.00	930.00	930.00	930.00	930.00	930.00	930.00	64	0.60	3	64	100.00
ICFL	NC	04-Mar-2020	940.60	930.00	930.00	835.10	835.10	835.10	882.55	40	0.35	2	20	50.00
ICFL	NF	04-Mar-2020	880.60	910.00	910.00	900.00	900.00	900.00	909.52	105	0.96	3	105	100.00
ICICI500	EQ	04-Mar-2020	151.81	151.81	155.90	147.50	147.50	149.99	150.38	41129	61.85	114	34269	83.32
ICICIB22	EQ	04-Mar-2020	30.03	29.71	30.38	29.51	30.02	30.02	29.90	209884	62.75	3728	117020	55.75
ICICIBANK	EQ	04-Mar-2020	514.75	517.50	517.50	497.05	508.95	508.35	505.96	21883404	110720.84	227396	11313959	51.70
ICICIBANKN	EQ	04-Mar-2020	291.10	292.44	292.44	283.00	287.65	288.32	289.09	19573	56.58	116	18808	96.09
ICICIBANKP	EQ	04-Mar-2020	160.62	159.70	161.00	155.80	158.82	158.99	157.31	7049	11.09	88	6053	85.87
ICICIGI	EQ	04-Mar-2020	1210.95	1235.00	1239.70	1205.30	1213.20	1214.50	1226.14	599176	7346.76	42434	422692	70.55
ICICIGOLD	EQ	04-Mar-2020	37.85	38.01	39.50	38.01	38.82	38.92	38.89	65873	25.62	1736	32271	48.99
ICICILIQ	EQ	04-Mar-2020	1000.00	999.95	1000.00	999.95	1000.00	1000.00	1000.00	13696	136.96	43	6700	48.92
ICICILOVOL	EQ	04-Mar-2020	87.64	89.77	89.77	86.01	87.63	88.57	87.93	6564	5.77	134	6296	95.92
ICICIM150	EQ	04-Mar-2020	63.40	64.69	64.69	62.00	62.50	62.30	62.97	1467	0.92	27	1149	78.32
ICICIMCAP	EQ	04-Mar-2020	64.73	64.80	64.80	62.92	64.00	63.81	63.38	8698	5.51	131	6146	70.66
ICICINF100	EQ	04-Mar-2020	122.93	123.70	125.50	120.50	122.34	122.10	121.76	520	0.63	44	487	93.65
ICICINIFTY	EQ	04-Mar-2020	119.58	119.50	120.00	117.25	119.22	118.94	118.37	167684	198.49	4541	121214	72.29
ICICINV20	EQ	04-Mar-2020	54.24	55.20	55.20	53.51	54.74	54.74	54.22	7099	3.85	397	4262	60.04
ICICINXT50	EQ	04-Mar-2020	27.28	26.07	27.90	26.07	27.05	27.05	26.96	16930	4.56	245	14366	84.86
ICICIPRULI	EQ	04-Mar-2020	455.65	458.00	460.75	441.50	443.60	445.25	448.95	2156241	9680.36	53770	1094883	50.78
ICICISENSX	EQ	04-Mar-2020	411.88	411.88	421.00	398.95	410.68	410.50	407.84	4061	16.56	787	2685	66.12
ICIL	EQ	04-Mar-2020	54.05	55.45	55.45	49.00	51.45	51.05	51.37	233634	120.01	2117	158183	67.71
ICRA	EQ	04-Mar-2020	2821.30	2792.05	2898.00	2750.10	2875.00	2876.00	2844.46	1359	38.66	743	1035	76.16
IDBI	EQ	04-Mar-2020	29.45	29.50	29.75	28.20	28.50	28.55	28.77	1921570	552.80	7644	679243	35.35
IDBIGOLD	EQ	04-Mar-2020	3921.45	3915.00	3995.00	3915.00	3975.00	3975.00	3973.79	125	4.97	36	91	72.80
IDEA	EQ	04-Mar-2020	3.65	3.75	3.80	3.40	3.60	3.60	3.58	215195612	7702.94	122189	60713443	28.21
IDFC	EQ	04-Mar-2020	32.60	32.60	33.20	31.85	31.90	32.00	32.06	1037765	332.70	3158	677489	65.28
IDFCFIRSTB	EQ	04-Mar-2020	37.80	38.00	38.25	36.65	37.40	37.40	37.37	18548658	6931.25	22118	4423066	23.85
IDFCFIRSTB	N1	04-Mar-2020	5020.00	5020.00	5070.00	5020.00	5070.00	5070.00	5052.74	26	1.31	7	26	100.00
IDFCFIRSTB	N2	04-Mar-2020	10024.98	10050.00	10050.00	10050.00	10050.00	10050.00	10050.00	4	0.40	1	4	100.00
IDFCFIRSTB	N4	04-Mar-2020	9565.00	9689.00	9689.00	9689.00	9689.00	9689.00	9689.00	29	2.81	3	29	100.00
IDFCFIRSTB	N5	04-Mar-2020	4949.00	4880.50	4900.00	4880.50	4900.00	4900.00	4887.00	6	0.29	3	4	66.67
IDFCFIRSTB	N6	04-Mar-2020	9680.00	9683.01	9725.00	9683.01	9725.00	9725.00	9704.01	4	0.39	2	2	50.00
IDFCFIRSTB	N7	04-Mar-2020	5295.00	5295.00	5295.00	5295.00	5295.00	5295.00	5295.00	20	1.06	2	20	100.00
IDFCFIRSTB	NA	04-Mar-2020	9835.00	9825.00	9850.00	9817.00	9835.00	9835.00	9830.84	24	2.36	8	16	66.67
IDFCFIRSTB	NB	04-Mar-2020	4988.00	4988.00	5000.00	4988.00	4995.00	4995.00	4993.72	28	1.40	8	22	78.57
IDFCFIRSTB	NC	04-Mar-2020	9333.00	9350.00	9350.00	9350.00	9350.00	9350.00	9350.00	15	1.40	3	15	100.00
IDFNIFTYET	EQ	04-Mar-2020	119.05	119.25	119.25	119.25	119.25	119.25	119.25	1	0.00	1	1	100.00
IEX	EQ	04-Mar-2020	185.15	185.50	192.85	183.05	185.45	186.40	186.77	335750	627.07	11439	230065	68.52
IFBAGRO	EQ	04-Mar-2020	283.25	294.95	294.95	264.95	268.00	270.35	272.29	10854	29.55	660	5574	51.35
IFBIND	EQ	04-Mar-2020	459.30	462.95	463.05	435.00	438.00	437.30	446.53	21397	95.54	1083	13072	61.09
IFCI	EQ	04-Mar-2020	5.45	5.55	5.55	5.20	5.35	5.30	5.33	976999	52.08	3739	546890	55.98
IFCI	NH	04-Mar-2020	991.00	991.00	991.00	986.30	988.00	988.00	988.75	193	1.91	7	193	100.00
IFCI	NL	04-Mar-2020	949.90	947.05	947.05	945.10	945.30	945.30	945.24	85	0.80	7	84	98.82
IFGLEXPOR	EQ	04-Mar-2020	140.60	140.05	144.95	135.00	140.05	139.90	137.75	1478	2.04	73	1261	85.32
IGARASHI	EQ	04-Mar-2020	326.60	328.00	333.15	311.00	314.00	313.85	321.73	119726	385.19	3654	37233	31.10
IGL	EQ	04-Mar-2020	448.00	450.20	451.95	430.45	435.90	435.25	436.05	4678553	20400.78	42739	2061694	44.07
IGPL	EQ	04-Mar-2020	158.15	155.15	162.35	154.00	157.00	157.70	157.95	10992	17.36	390	8097	73.66
IIFCL	N2	04-Mar-2020	1115.00	1116.00	1124.99	1116.00	1124.99	1117.67	1117.68	335	3.74	9	335	100.00
IIFCL	N4	04-Mar-2020	1313.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	150	1.99	4	150	100.00
IIFL	EQ	04-Mar-2020	167.30	168.00	168.00	152.80	158.05	157.45	159.09	278133	442.49	3127	109112	39.23
IIFLFIN	ND	04-Mar-2020	970.00	990.00	990.00	980.00	980.00	980.00	983.08	130	1.28	3	130	100.00
IIFLFIN	NF	04-Mar-2020	989.60	992.00	992.00	989.50	989.50	989.70	990.62	1477	14.63	18	1427	96.61
IIFLFIN	NG	04-Mar-2020	994.99	995.00	995.00	985.85	990.00	990.00	990.38	110	1.09	6	110	100.00
IIFLFIN	NH	04-Mar-2020	975.00	975.00	975.00	951.00	951.00	953.78	953.78	41	0.39	4	41	100.00
IIFLFIN	NI	04-Mar-2020	810.00	859.11	859.11	859.10	859.10	859.10	859.11	100	0.86	2	100	100.00
IIFLFIN	NJ	04-Mar-2020	1030.80	1028.00	1049.90	1028.00	1030.51	1030.51	1031.26	279	2.88	8	279	100.00
IIFLFIN	NL	04-Mar-2020	1000.65	1000.51	1000.51	1000.50	1000.50	1000.50	1000.50	500	5.00	2	500	100.00
IIFLFIN	NN	04-Mar-2020	980.00	980.00	982.00	980.00	982.00	982.00	980.01	1520	14.90	4	1520	100.00
IIFLSEC	EQ	04-Mar-2020	47.10	48.10	48.10	44.75	45.00	45.45	45.46	522484	237.54	3832	328257	62.83
IIFLWAM	EQ	04-Mar-2020	1453.25	1445.00	1479.00	1428.05	1462.50	1451.75	1451.53	19409	281.73	1225	17459	89.95
IIHFL	N2	04-Mar-2020	1001.95	1003.10	1003.10	1002.10	1002.10	1002.10	1003.04	2651	26.59	13	2651	100.00
IIHFL	N3	04-Mar-2020	1971.80	1970.10	1970.10	1965.00	1965.00	1965.00	1968.63	175	3.45	3	175	100.00
IITL	BE	04-Mar-2020	81.00	80.00	80.00	80.00	80.00	80.00	80.00	200	0.16	2	-	-
IL&FSENGG	BZ	04-Mar-2020	1.70	1.65	1.75	1.65	1.70	1.75	1.75	24367	0.43	25	-	-
IL&FSTRANS	BZ	04-Mar-2020	1.45	1.40	1.45	1.40	1.45	1.40	1.40	27221	0.38	35	-	-
IMFA	EQ	04-Mar-2020	189.60	188.65	190.25	179.10	186.00	184.25	184.29	17292	31.87	294	13664	79.02
IMPAL	EQ	04-Mar-2020	534.30	525.30	555.00	525.30	541.00	538.65	541.37	560	3.03	95	351	62.68
IMPEXFERRO	EQ	04-Mar-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.34	13317	0.05	10	13316	99.99
INDBANK	EQ	04-Mar-2020	6.45	6.30	6.50	6.00	6.30	6.35	6.22	21749	1.35	232	13394	61.58
INDHOTEL	EQ	04-Mar-2020	133.00	131.40	132.95	121.30	123.70	123.85	127.59	3318780	4234.40	36439	2695245	81.21
INDIACEM	EQ	04-Mar-2020	91.45	91.10	92.30	84.00	88.75	89.00	87.67	4729853	4146.74	28119	2131603	45.07
INDIAGLYCO	EQ	04-Mar-2020	347.00	350.45	354.00	326.85	338.00	337.55	341.24	226274	772.13	8017	78482	34.68
INDIAMART	EQ	04-Mar-2020	2578.70	2615.00	2620.00	2434.90	2493.00	2527.20	2514.62	91103	2290.89	15735	35169	38.60
INDIANB	EQ	04-Mar-2020	69.85	70.20	74.65	69.90	70.65	71.05	71.80	3367184	2417.54	18573	851136	25.28
INDIANCARD	EQ	04-Mar-2020	102.90	98.30	105.95	98.15	98.25	98.25	101.94	1258	1.28	17	1193	94.83
INDIANHUME	EQ	04-Mar-2020	169.70	170.00	172.00	160.25	164.95	164.40	165.58	26678	44.17	1063	17682	66.28
INDIGO	EQ	04-Mar-2020	1228.45	1225.15	1233.40	1154.05	1196.40	1201.05	1187.49	5734352	68094.59	151379	1396180	24.35
INDIGRID	IV	04-Mar-2020	99.51	99.49	99.75	99.00	99.75	99.62	99.49	284067	282.63	82	267057	94.01
INDLMETER	EQ	04-Mar-2020	15.05	15.10	15.70	14.30	15.15	15.15	14.86	1705	0.25	23	1056	61.94
INDNIPPON	EQ	04-Mar-2020	305.75	308.00	308.00	295.00	298.00	300.10	300.21	5135	15.42	343	3551	69.15
INDOCO	EQ	04-Mar-2020	237.80	241.30	259.90	231.90	253.00	254.05	249.64	611143	1525.68	19749	62598	10.24
INDORAMA	EQ	04-Mar-2020	20.45	20.40	21.40	19.45	20.00	20.15	20.56	18405	3.78	99	13470	73.19
INDOSOLAR	BZ	04-Mar-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	15975	0.12	26	-	-
INDOSTAR	EQ	04-Mar-2020	281.05	281.25	281.60	280.10	281.00	280.20	280.62	52129	146.28	1014	48030	92.14
INDOTECH	EQ	04-Mar-2020	108.45	103.10	104.05	103.10	104.05	104.05	103.16	300	0.31	10	285	95.00
INDOTHAI	EQ	04-Mar-2020	19.80	19.55	20.60	18.50	20.55	19.10	19.38	1679	0.33	68	1271	75.70
INDOWIND	EQ	04-Mar-2020	2.60	2.50	2.55	2.50	2.50	2.50	2.50	7696	0.19	14	7196	93.50
INDRAMEDCO	EQ	04-Mar-2020	39.05	39.40	39.90	38.50	39.70	39.15	39.20	103785	40.69	862	68911	66.40
INDSWFTLAB	EQ	04-Mar-2020	17.90	17.80	17.90	16.25	16.25	16.60	16.80	14002	2.35	223	12398	88.54
INDSWFTLTD	EQ	04-Mar-2020	2.45	2.35	2.55	2.35	2.45	2.45	2.52	10354	0.26	13	9150	88.37
INDTERRAIN	EQ	04-Mar-2020	50.65	50.45	52.00	48.05	50.50	50.35	50.05	12627	6.32	154	8994	71.23
INDUSINDBK	EQ	04-Mar-2020	1108.05	1114.45	1114.45	1051.00	1076.20	1065.95	1069.64	6863681	73416.46	136623	2507301	36.53
INEOSSTYRO	EQ	04-Mar-2020	707.60	696.80	709.50	678.35	700.10	701.00	697.61	3702	25.83	206	3090	83.47
INFIBEAM	EQ	04-Mar-2020	56.35	56.80	56.80	54.70	55.00	55.30	55.70	1115197	621.21	4711	408810	36.66
INFOBEAN	BE	04-Mar-2020	106.15	106.15	111.00	100.85	100.85	100.85	102.62	13291	13.64	119	-	-
INFRABEES	EQ	04-Mar-2020	313.83	317.00	320.10	301.30	309.95	309.77	306.85	810	2.49	42	594	73.33
INFRATEL	EQ	04-Mar-2020	219.35	219.35	223.00	215.80	220.45	221.05	219.99	4051461	8912.87	45080	844943	20.86
INFY	EQ	04-Mar-2020	747.00	753.90	761.50	745.55	758.00	758.75	753.23	11013444	82956.23	155822	6465657	58.71
INGERRAND	EQ	04-Mar-2020	641.70	641.70	645.45	641.00	641.55	642.70	643.25	19722	126.86	439	15763	79.93
INNOVANA	SM	04-Mar-2020	101.00	103.00	103.00	95.95	95.95	95.95	100.01	10000	10.00	8	8000	80.00
INNOVATIVE	SM	04-Mar-2020	7.85	7.65	8.00	7.65	8.00	8.00	7.97	75000	5.98	4	75000	100.00
INOXLEISUR	EQ	04-Mar-2020	387.85	389.00	393.00	355.85	381.00	381.10	373.28	1769888	6606.60	62666	668916	37.79
INOXWIND	EQ	04-Mar-2020	33.45	34.40	34.40	29.00	30.25	30.10	31.08	336037	104.43	2431	199325	59.32
INSECTICID	EQ	04-Mar-2020	455.65	452.80	457.70	426.00	438.00	439.90	441.28	6346	28.00	583	3900	61.46
INSPIRISYS	EQ	04-Mar-2020	29.30	31.95	31.95	28.05	30.75	30.00	29.54	1150	0.34	54	790	68.70
INTEGRA	EQ	04-Mar-2020	0.65	0.60	0.70	0.60	0.65	0.65	0.64	683	0.00	8	682	99.85
INTELLECT	EQ	04-Mar-2020	112.20	112.50	114.00	104.70	108.40	108.35	108.53	130299	141.41	4376	73025	56.04
INTENTECH	EQ	04-Mar-2020	18.20	18.20	21.60	17.70	20.00	20.00	20.53	198373	40.72	600	142636	71.90
INVENTURE	EQ	04-Mar-2020	11.80	12.20	12.25	11.50	11.70	11.70	12.07	68755	8.30	47	1186	1.72
IOB	EQ	04-Mar-2020	8.60	8.60	8.80	8.50	8.55	8.55	8.63	1067127	92.09	1307	467624	43.82
IOC	EQ	04-Mar-2020	106.65	106.80	108.75	105.75	106.85	106.60	107.14	13611167	14582.37	110919	5396525	39.65
IOLCP	EQ	04-Mar-2020	221.70	224.90	232.75	220.95	232.75	232.75	229.08	2241720	5135.30	31210	561642	25.05
IPCALAB	EQ	04-Mar-2020	1506.10	1530.00	1540.00	1390.05	1424.40	1429.35	1456.02	551106	8024.19	41618	300720	54.57
IRB	EQ	04-Mar-2020	80.05	81.00	82.65	76.00	80.60	81.00	78.36	1958084	1534.40	19780	599770	30.63
IRBINVIT	IV	04-Mar-2020	45.97	45.99	46.00	45.85	45.98	45.99	45.93	537500	246.86	81	500000	93.02
IRCON	EQ	04-Mar-2020	485.65	489.40	489.90	438.05	453.50	456.65	458.48	568409	2606.03	15476	131307	23.10
IRCTC	EQ	04-Mar-2020	1739.30	1752.00	1765.00	1565.40	1565.40	1565.40	1650.36	4406093	72716.53	209739	1263681	28.68
IREDA	N4	04-Mar-2020	1140.00	1079.02	1093.40	1079.00	1091.50	1091.72	1084.34	1766	19.15	13	1100	62.29
IREDA	N7	04-Mar-2020	1167.57	1174.00	1174.00	1173.00	1173.00	1173.00	1173.53	190	2.23	3	190	100.00
IRFC	N1	04-Mar-2020	1075.05	1072.02	1074.49	1072.02	1074.00	1074.13	1073.40	731	7.85	7	521	71.27
IRFC	N2	04-Mar-2020	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	55	0.65	2	55	100.00
IRFC	N4	04-Mar-2020	1121.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	24000	273.60	3	24000	100.00
IRFC	N7	04-Mar-2020	1289.40	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	8	0.10	3	8	100.00
IRFC	N8	04-Mar-2020	1250.01	1260.01	1260.01	1260.00	1260.00	1260.00	1260.00	1060	13.36	2	1060	100.00
IRFC	N9	04-Mar-2020	1205.01	1205.01	1206.00	1200.00	1200.00	1200.00	1204.98	279	3.36	4	279	100.00
IRFC	NE	04-Mar-2020	1345.00	1387.99	1387.99	1387.99	1387.99	1387.99	1387.99	2	0.03	1	2	100.00
IRFC	NI	04-Mar-2020	1101.40	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	30	0.33	1	30	100.00
IRFC	NJ	04-Mar-2020	1171.00	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	2	0.02	2	0	0.00
IRFC	NK	04-Mar-2020	1193.96	1195.10	1195.10	1195.10	1195.10	1195.10	1195.10	8	0.10	1	8	100.00
IRFC	NM	04-Mar-2020	1140.00	1161.00	1161.00	1161.00	1161.00	1161.00	1161.00	500	5.81	1	500	100.00
IRFC	NO	04-Mar-2020	1183.10	1188.00	1195.00	1188.00	1194.00	1194.00	1194.20	2719	32.47	13	2710	99.67
IRISDOREME	SM	04-Mar-2020	191.75	190.00	191.00	188.00	188.00	188.00	189.50	6400	12.13	4	1600	25.00
ISEC	EQ	04-Mar-2020	466.75	473.00	473.00	427.00	438.25	439.00	445.37	429695	1913.72	26077	242053	56.33
ISFT	EQ	04-Mar-2020	43.35	41.20	45.00	41.20	41.20	41.20	41.65	1681	0.70	64	1467	87.27
ISMTLTD	EQ	04-Mar-2020	3.55	3.55	3.65	3.40	3.45	3.45	3.46	17727	0.61	38	16056	90.57
ITC	EQ	04-Mar-2020	193.85	194.95	195.55	186.55	187.35	187.50	189.12	27664076	52319.08	138723	16834826	60.85
ITDC	EQ	04-Mar-2020	231.05	231.40	232.95	210.20	219.40	219.35	220.07	93690	206.18	4475	27861	29.74
ITDCEM	EQ	04-Mar-2020	50.75	50.90	51.45	49.05	50.00	49.90	50.12	74414	37.29	747	37469	50.35
ITI	EQ	04-Mar-2020	75.00	75.20	75.60	72.00	72.90	73.00	73.42	385291	282.89	3598	100529	26.09
IVC	EQ	04-Mar-2020	2.60	2.60	2.70	2.50	2.50	2.55	2.57	120354	3.09	129	74562	61.95
IVP	EQ	04-Mar-2020	49.10	47.50	49.00	39.30	41.00	40.90	41.29	29300	12.10	311	16353	55.81
IVZINGOLD	EQ	04-Mar-2020	3825.00	3900.00	3975.00	3850.00	3975.00	3975.00	3935.06	66	2.60	15	33	50.00
IVZINNIFTY	EQ	04-Mar-2020	1237.45	1218.90	1218.90	1218.90	1218.90	1218.90	1218.90	4	0.05	1	4	100.00
IZMO	EQ	04-Mar-2020	21.90	21.75	22.90	21.00	22.45	22.10	21.91	32027	7.02	148	19583	61.15
J&KBANK	EQ	04-Mar-2020	18.85	19.10	19.10	17.70	18.60	18.50	18.41	924120	170.12	2776	389702	42.17
JAGRAN	EQ	04-Mar-2020	59.25	61.80	61.80	55.30	56.80	56.90	57.32	89895	51.53	1507	53803	59.85
JAGSNPHARM	EQ	04-Mar-2020	26.15	25.90	26.90	24.70	25.25	25.05	25.66	17437	4.47	208	14702	84.31
JAIBALAJI	EQ	04-Mar-2020	24.05	24.80	24.80	24.00	24.00	24.00	24.04	3171	0.76	19	3155	99.50
JAICORPLTD	EQ	04-Mar-2020	90.40	90.50	90.50	83.90	86.20	86.35	86.63	1289686	1117.31	9906	275535	21.36
JAINSTUDIO	BE	04-Mar-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	700	0.01	3	-	-
JAKHARIA	SM	04-Mar-2020	185.00	182.00	182.00	182.00	182.00	182.00	182.00	13600	24.75	16	13600	100.00
JAMNAAUTO	EQ	04-Mar-2020	34.05	34.05	34.75	32.00	32.10	32.20	32.81	571181	187.42	5060	340492	59.61
JASH	BE	04-Mar-2020	153.30	150.00	150.05	145.65	145.65	145.65	146.75	4909	7.20	40	-	-
JAYAGROGN	EQ	04-Mar-2020	80.90	78.35	80.25	70.50	71.00	72.25	73.86	26064	19.25	578	19630	75.31
JAYBARMARU	EQ	04-Mar-2020	202.80	203.00	207.55	189.00	199.00	196.00	196.91	25950	51.10	1636	8196	31.58
JAYNECOIND	EQ	04-Mar-2020	3.40	3.30	3.30	3.25	3.30	3.25	3.26	12991	0.42	17	11108	85.51
JAYSREETEA	EQ	04-Mar-2020	42.80	43.00	43.15	41.10	41.70	41.65	42.20	29037	12.25	491	12925	44.51
JBCHEPHARM	EQ	04-Mar-2020	557.85	560.00	583.00	543.85	575.00	574.95	571.40	283840	1621.86	9159	172148	60.65
JBFIND	BE	04-Mar-2020	17.15	16.30	16.30	16.30	16.30	16.30	16.30	1844	0.30	16	-	-
JBMA	EQ	04-Mar-2020	197.80	199.10	200.15	187.00	188.00	190.20	194.47	10106	19.65	642	4335	42.90
JCHAC	EQ	04-Mar-2020	2989.50	3000.00	3437.90	2826.05	3350.00	3045.30	3005.98	15328	460.76	2339	9906	64.63
JETAIRWAYS	BZ	04-Mar-2020	22.75	22.75	23.00	21.65	21.65	21.65	21.72	48090	10.45	437	-	-
JHS	EQ	04-Mar-2020	10.60	10.60	10.75	10.15	10.25	10.25	10.33	53902	5.57	218	41368	76.75
JIKIND	BE	04-Mar-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	1531	0.00	5	-	-
JINDALPHOT	EQ	04-Mar-2020	11.75	11.65	11.75	10.95	10.95	10.95	11.19	2800	0.31	64	2531	90.39
JINDALPOLY	EQ	04-Mar-2020	255.70	252.00	253.50	248.55	253.40	251.65	250.58	12015	30.11	169	11053	91.99
JINDALSAW	EQ	04-Mar-2020	82.10	82.40	84.50	80.15	83.70	83.50	82.41	835620	688.66	9937	382375	45.76
JINDALSTEL	EQ	04-Mar-2020	160.65	161.00	162.50	148.10	154.20	154.25	153.71	24252742	37278.89	108930	841399	3.47
JINDCOT	BE	04-Mar-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	510	0.01	2	-	-
JINDRILL	EQ	04-Mar-2020	80.75	78.30	81.05	75.15	77.50	77.20	78.72	8297	6.53	270	6375	76.84
JINDWORLD	EQ	04-Mar-2020	57.70	59.00	59.50	57.20	58.40	57.75	58.16	112971	65.70	1607	15999	14.16
JISLDVREQS	EQ	04-Mar-2020	4.90	4.90	4.95	4.45	4.45	4.45	4.54	42319	1.92	152	30392	71.82
JISLJALEQS	EQ	04-Mar-2020	4.90	4.80	4.90	4.70	4.70	4.70	4.71	1663922	78.30	1242	1282526	77.08
JITFINFRA	BE	04-Mar-2020	6.30	6.25	6.60	6.00	6.00	6.00	6.13	9435	0.58	28	-	-
JIYAECO	EQ	04-Mar-2020	13.35	13.50	13.90	12.70	12.70	12.70	12.88	113920	14.67	377	75418	66.20
JKCEMENT	EQ	04-Mar-2020	1396.25	1400.00	1409.65	1307.40	1329.00	1341.80	1382.81	147632	2041.46	10167	123175	83.43
JKIL	EQ	04-Mar-2020	124.70	124.90	127.95	120.45	122.50	121.50	123.59	124637	154.04	4235	44913	36.04
JKLAKSHMI	EQ	04-Mar-2020	304.55	303.05	308.95	291.35	299.20	300.30	299.18	269308	805.71	7222	204749	76.03
JKPAPER	EQ	04-Mar-2020	115.25	116.70	117.40	112.05	113.70	114.25	114.62	539869	618.80	5753	241861	44.80
JKTYRE	EQ	04-Mar-2020	64.65	65.50	65.60	62.65	63.80	63.90	64.16	387721	248.75	2749	220748	56.93
JMA	EQ	04-Mar-2020	23.55	22.00	23.55	21.50	23.00	23.00	22.13	576	0.13	18	570	98.96
JMCPROJECT	EQ	04-Mar-2020	69.90	71.90	71.90	66.80	69.15	68.85	68.95	133935	92.35	5426	77209	57.65
JMFINANCIL	EQ	04-Mar-2020	111.20	111.00	112.00	105.00	105.90	106.25	107.94	495387	534.71	12011	229542	46.34
JMTAUTOLTD	EQ	04-Mar-2020	1.30	1.40	1.40	1.20	1.30	1.30	1.26	126479	1.60	94	84188	66.56
JOCIL	EQ	04-Mar-2020	106.35	107.90	109.00	101.35	104.00	104.00	106.64	3858	4.11	108	2976	77.14
JPASSOCIAT	EQ	04-Mar-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.87	1739900	32.50	1137	924755	53.15
JPINFRATEC	EQ	04-Mar-2020	1.15	1.20	1.20	1.10	1.10	1.15	1.17	5744080	67.42	1305	3551270	61.82
JPOLYINVST	EQ	04-Mar-2020	11.80	11.25	11.75	11.25	11.75	11.75	11.28	185	0.02	7	165	89.19
JPPOWER	EQ	04-Mar-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	498363	5.48	241	498363	100.00
JSL	EQ	04-Mar-2020	39.70	39.95	40.20	38.40	39.70	39.80	39.25	1171025	459.57	5291	859837	73.43
JSLHISAR	EQ	04-Mar-2020	66.30	66.35	67.00	61.30	65.00	65.00	64.67	382678	247.49	4408	187109	48.89
JSWENERGY	EQ	04-Mar-2020	57.35	57.35	57.60	53.50	54.20	53.85	54.94	867339	476.52	5516	568466	65.54
JSWHL	EQ	04-Mar-2020	2415.10	2362.10	2455.05	2151.00	2240.00	2255.20	2310.33	1792	41.40	419	1144	63.84
JSWSTEEL	EQ	04-Mar-2020	246.45	246.55	248.80	236.85	245.50	245.60	242.19	10790561	26134.00	60596	1922396	17.82
JTEKTINDIA	EQ	04-Mar-2020	72.30	72.60	74.60	68.60	70.00	69.65	70.43	33093	23.31	567	19548	59.07
JUBILANT	EQ	04-Mar-2020	499.75	500.00	509.80	478.75	495.75	497.15	496.57	219106	1088.01	8782	48264	22.03
JUBLFOOD	EQ	04-Mar-2020	1696.45	1704.00	1714.00	1618.00	1646.90	1655.20	1663.63	1547829	25750.21	54045	313810	20.27
JUBLINDS	EQ	04-Mar-2020	124.00	127.95	128.00	121.60	122.60	123.20	122.76	15091	18.53	228	13596	90.09
JUMPNET	EQ	04-Mar-2020	55.80	55.95	56.30	55.00	56.00	55.70	55.82	882093	492.40	471	547129	62.03
JUNIORBEES	EQ	04-Mar-2020	280.47	281.95	282.00	275.25	278.60	278.07	277.45	155004	430.06	1775	106049	68.42
JUSTDIAL	EQ	04-Mar-2020	498.50	498.05	498.05	471.95	486.30	487.75	486.40	1901019	9246.57	27094	195278	10.27
JVLAGRO	BZ	04-Mar-2020	0.30	0.30	0.35	0.30	0.35	0.30	0.32	8951	0.03	21	-	-
JYOTHYLAB	EQ	04-Mar-2020	124.20	125.15	125.35	120.30	122.55	123.00	122.47	259217	317.46	4664	199512	76.97
KABRAEXTRU	EQ	04-Mar-2020	64.50	64.50	64.50	61.10	63.50	63.15	62.55	5344	3.34	212	3062	57.30
KAJARIACER	EQ	04-Mar-2020	549.75	552.35	552.40	540.00	540.10	542.80	544.74	538717	2934.58	9344	471280	87.48
KAKATCEM	EQ	04-Mar-2020	160.60	165.00	165.00	152.60	153.30	152.85	154.54	23084	35.67	637	12656	54.83
KALPATPOWR	EQ	04-Mar-2020	332.40	335.00	340.00	319.15	332.10	329.35	323.94	84187	272.72	3318	54522	64.76
KALYANIFRG	BE	04-Mar-2020	120.70	116.05	122.00	116.05	122.00	122.00	118.84	136	0.16	8	-	-
KAMATHOTEL	EQ	04-Mar-2020	32.35	32.90	32.95	30.05	31.50	31.45	31.08	38588	11.99	478	33195	86.02
KAMDHENU	EQ	04-Mar-2020	68.20	67.50	68.85	63.05	65.40	64.70	64.98	16004	10.40	470	9349	58.42
KANANIIND	EQ	04-Mar-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	18998	0.35	8	18998	100.00
KANORICHEM	EQ	04-Mar-2020	37.15	38.00	38.35	36.90	37.30	37.00	37.46	17902	6.71	344	9925	55.44
KANSAINER	EQ	04-Mar-2020	500.05	501.00	507.80	472.00	491.10	491.15	487.39	263387	1283.72	11464	183612	69.71
KARDA	EQ	04-Mar-2020	153.95	155.25	155.25	146.95	152.50	150.95	149.24	8342	12.45	200	5504	65.98
KARMAENG	EQ	04-Mar-2020	12.00	12.50	12.50	12.50	12.50	12.50	12.50	1	0.00	1	1	100.00
KARURVYSYA	EQ	04-Mar-2020	39.10	39.20	40.00	37.05	38.30	38.30	38.11	865152	329.75	3643	457878	52.92
KAUSHALYA	EQ	04-Mar-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	17444	0.07	8	17444	100.00
KAYA	EQ	04-Mar-2020	262.05	257.05	264.20	253.05	255.00	255.95	258.84	12284	31.80	733	7099	57.79
KCP	EQ	04-Mar-2020	58.95	58.85	60.50	58.20	59.70	59.45	59.48	40664	24.19	347	26280	64.63
KCPSUGIND	EQ	04-Mar-2020	11.90	12.15	12.15	11.45	11.65	11.60	11.61	62118	7.21	178	40366	64.98
KDDL	EQ	04-Mar-2020	239.05	240.00	248.45	230.00	233.00	233.00	233.93	845	1.98	46	709	83.91
KEC	EQ	04-Mar-2020	319.40	321.50	322.70	309.00	320.00	314.70	314.03	294110	923.61	6589	193392	65.75
KECL	EQ	04-Mar-2020	11.45	11.35	11.95	10.90	11.00	10.90	11.36	41409	4.70	410	27048	65.32
KEI	EQ	04-Mar-2020	512.90	513.50	522.00	491.60	504.95	507.15	504.43	253593	1279.19	15021	125431	49.46
KELLTONTEC	EQ	04-Mar-2020	13.10	12.95	15.70	12.85	15.70	15.60	14.66	1122788	164.55	2300	202353	18.02
KENNAMET	EQ	04-Mar-2020	950.40	950.40	958.00	939.95	948.95	951.85	948.46	1406	13.34	140	1115	79.30
KERNEX	BE	04-Mar-2020	18.75	19.00	19.00	17.85	18.65	18.60	18.49	13541	2.50	26	-	-
KESORAMIND	EQ	04-Mar-2020	32.55	33.00	33.00	30.30	32.35	32.00	31.89	170174	54.26	1776	98137	57.67
KGL	BZ	04-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	188389	0.43	33	-	-
KHADIM	EQ	04-Mar-2020	107.20	106.50	114.00	104.10	107.50	106.30	108.21	42827	46.34	979	20763	48.48
KHAITANLTD	BE	04-Mar-2020	18.70	17.80	17.80	17.80	17.80	17.80	17.80	1000	0.18	3	-	-
KICL	EQ	04-Mar-2020	1496.90	1541.80	1587.95	1501.00	1530.00	1532.30	1551.10	2436	37.78	1377	1914	78.57
KILITCH	EQ	04-Mar-2020	103.55	105.00	105.00	99.00	102.00	101.40	101.06	3999	4.04	299	2337	58.44
KINGFA	EQ	04-Mar-2020	567.30	573.05	573.05	546.45	559.35	550.85	553.77	4716	26.12	344	3297	69.91
KIOCL	EQ	04-Mar-2020	94.00	94.00	95.80	85.95	89.00	88.55	90.11	14194	12.79	364	8849	62.34
KIRIINDUS	EQ	04-Mar-2020	361.75	364.90	369.60	350.10	362.00	362.45	357.83	141307	505.64	4763	55044	38.95
KIRLFER	EQ	04-Mar-2020	66.00	66.05	66.20	65.75	66.20	66.10	66.07	26645	17.60	204	26592	99.80
KIRLOSBROS	EQ	04-Mar-2020	141.15	141.15	146.00	135.10	146.00	142.50	138.16	36383	50.27	594	32079	88.17
KIRLOSENG	EQ	04-Mar-2020	126.15	128.35	128.35	122.00	122.50	122.95	124.21	15408	19.14	550	9273	60.18
KIRLOSIND	EQ	04-Mar-2020	610.75	596.35	610.00	596.20	599.00	598.25	601.12	238	1.43	39	188	78.99
KITEX	EQ	04-Mar-2020	142.90	144.90	144.90	125.60	128.00	128.00	131.95	390235	514.92	6478	213125	54.61
KKCL	EQ	04-Mar-2020	929.65	937.50	944.95	929.65	932.00	932.05	935.25	129	1.21	30	87	67.44
KMSUGAR	EQ	04-Mar-2020	6.75	6.70	7.00	6.50	6.95	6.70	6.70	44824	3.00	165	27899	62.24
KNRCON	EQ	04-Mar-2020	267.50	268.70	269.75	262.55	266.00	266.00	265.50	171914	456.44	3192	142080	82.65
KOHINOOR	BZ	04-Mar-2020	6.80	6.80	7.00	6.50	6.50	6.50	6.53	8120	0.53	29	-	-
KOKUYOCMLN	EQ	04-Mar-2020	67.00	68.00	68.05	64.50	66.00	65.35	65.96	32378	21.36	301	24676	76.21
KOLTEPATIL	EQ	04-Mar-2020	219.90	220.00	224.00	213.05	216.35	217.25	220.40	28080	61.89	1506	13706	48.81
KOPRAN	EQ	04-Mar-2020	26.60	27.30	27.30	26.20	26.50	26.55	26.69	52919	14.13	582	27832	52.59
KOTAKBANK	EQ	04-Mar-2020	1626.30	1632.20	1633.10	1577.60	1609.15	1607.95	1606.25	2530221	40641.70	71265	1349885	53.35
KOTAKBKETF	EQ	04-Mar-2020	300.52	306.50	312.50	290.05	294.60	294.51	294.17	118024	347.19	1099	58336	49.43
KOTAKGOLD	EQ	04-Mar-2020	372.30	379.70	384.45	379.70	380.35	381.15	382.27	96022	367.06	1236	72922	75.94
KOTAKNIFTY	EQ	04-Mar-2020	117.43	117.34	117.78	115.50	117.00	116.87	116.56	56076	65.36	711	34863	62.17
KOTAKNV20	EQ	04-Mar-2020	55.00	56.00	56.00	54.75	55.47	55.47	55.04	11524	6.34	74	11190	97.10
KOTAKPSUBK	EQ	04-Mar-2020	185.13	186.50	187.00	181.00	185.00	186.08	184.55	11326	20.90	220	7999	70.63
KOTARISUG	EQ	04-Mar-2020	10.10	10.75	11.90	9.10	10.05	10.10	10.23	272874	27.92	975	34772	12.74
KOTHARIPET	EQ	04-Mar-2020	15.20	15.40	15.40	13.15	13.95	13.95	13.63	53120	7.24	212	43507	81.90
KOTHARIPRO	EQ	04-Mar-2020	53.50	53.15	55.80	52.00	52.60	52.70	53.22	2245	1.19	75	1593	70.96
KPITTECH	EQ	04-Mar-2020	81.45	81.20	84.70	76.80	77.80	78.65	78.95	134921	106.51	3982	86331	63.99
KPRMILL	EQ	04-Mar-2020	594.05	583.95	602.90	563.90	585.00	580.55	581.44	4339	25.23	517	2906	66.97
KRBL	EQ	04-Mar-2020	267.60	267.60	267.60	250.85	254.00	253.55	256.41	113062	289.90	2471	70743	62.57
KREBSBIO	EQ	04-Mar-2020	96.05	97.00	104.70	93.95	94.00	94.20	95.30	3792	3.61	76	2301	60.68
KRIDHANINF	EQ	04-Mar-2020	1.85	1.85	1.90	1.80	1.80	1.80	1.83	30575	0.56	53	29476	96.41
KRISHANA	BE	04-Mar-2020	51.05	51.05	51.05	51.05	51.05	51.05	51.05	202	0.10	3	-	-
KSB	EQ	04-Mar-2020	677.25	675.00	700.00	653.00	697.00	694.75	670.61	185016	1240.74	1532	6778	3.66
KSCL	EQ	04-Mar-2020	431.30	438.40	438.40	425.55	433.80	432.25	431.80	95835	413.82	5035	56401	58.85
KSERASERA	EQ	04-Mar-2020	0.05	0.05	0.10	0.05	0.10	0.10	0.07	996216	0.74	108	622609	62.50
KSK	EQ	04-Mar-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	525717	1.68	121	297238	56.54
KSL	EQ	04-Mar-2020	208.60	208.60	212.05	202.30	204.00	204.35	206.92	26955	55.77	697	14677	54.45
KTKBANK	EQ	04-Mar-2020	69.45	69.90	69.95	67.55	68.00	68.20	68.39	770641	527.07	4807	422681	54.85
KUANTUM	EQ	04-Mar-2020	464.40	448.20	465.10	442.05	447.00	451.00	455.60	3503	15.96	128	511	14.59
KWALITY	EQ	04-Mar-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.62	399841	6.46	398	284725	71.21
L&TFH	EQ	04-Mar-2020	107.30	107.95	108.70	102.40	105.35	105.65	104.66	10229637	10706.39	63283	2216962	21.67
L&TFINANCE	NC	04-Mar-2020	1024.55	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
L&TFINANCE	NE	04-Mar-2020	1020.00	1025.02	1025.02	1025.02	1025.02	1025.02	1025.02	21	0.22	1	21	100.00
L&TFINANCE	NG	04-Mar-2020	1042.00	1043.00	1043.50	1040.00	1040.00	1042.33	1042.50	200	2.09	5	200	100.00
L&TFINANCE	NI	04-Mar-2020	1035.00	1032.00	1032.00	1026.05	1026.05	1029.74	1029.89	75	0.77	4	75	100.00
L&TFINANCE	NO	04-Mar-2020	1085.10	1085.00	1085.00	1080.00	1080.00	1080.00	1082.50	20	0.22	2	20	100.00
L&TFINANCE	NU	04-Mar-2020	1090.00	1080.00	1098.00	1080.00	1098.00	1098.00	1083.13	23	0.25	2	23	100.00
L&TFINANCE	NY	04-Mar-2020	1012.90	1004.01	1004.01	1004.00	1004.00	1004.00	1004.01	50	0.50	2	50	100.00
L&TFINANCE	Y1	04-Mar-2020	1002.00	1002.00	1002.00	1001.90	1002.00	1002.00	1001.95	107	1.07	3	107	100.00
L&TFINANCE	Y5	04-Mar-2020	1007.00	1009.00	1011.00	1003.00	1006.00	1006.00	1007.35	2290	23.07	20	2000	87.34
L&TFINANCE	Y7	04-Mar-2020	1007.00	1010.60	1010.60	1009.05	1009.05	1009.05	1009.31	30	0.30	2	30	100.00
L&TFINANCE	Y9	04-Mar-2020	1032.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	80	0.82	1	80	100.00
L&TINFRA	N1	04-Mar-2020	995.05	995.05	995.05	995.05	995.05	995.05	995.05	10	0.10	1	10	100.00
L&TINFRA	N2	04-Mar-2020	1950.00	1950.00	1960.00	1950.00	1960.00	1960.00	1954.06	122	2.38	11	122	100.00
L&TINFRA	N3	04-Mar-2020	1015.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	64	0.64	2	64	100.00
L&TINFRA	N4	04-Mar-2020	1901.00	1903.00	1915.00	1903.00	1903.00	1903.00	1910.42	403	7.70	17	403	100.00
L&TINFRA	N5	04-Mar-2020	1070.00	1069.94	1075.00	1068.01	1070.00	1070.00	1069.95	622	6.66	9	512	82.32
L&TINFRA	N6	04-Mar-2020	1995.10	2000.00	2005.00	2000.00	2001.20	2001.20	2004.68	2208	44.26	13	2208	100.00
LAKSHVILAS	EQ	04-Mar-2020	14.95	15.00	15.00	14.25	14.25	14.35	14.46	808641	116.96	1466	441180	54.56
LALPATHLAB	EQ	04-Mar-2020	1676.55	1700.00	1758.00	1666.00	1714.00	1713.15	1717.64	483074	8297.48	29388	86200	17.84
LAMBODHARA	EQ	04-Mar-2020	28.80	28.30	29.85	27.50	28.45	28.20	28.25	7981	2.25	113	7234	90.64
LAOPALA	EQ	04-Mar-2020	211.20	212.00	213.15	204.65	208.40	209.20	210.62	134489	283.26	7889	90669	67.42
LASA	BE	04-Mar-2020	47.45	47.00	47.40	45.10	45.10	45.10	45.63	33710	15.38	285	-	-
LAURUSLABS	EQ	04-Mar-2020	417.80	426.90	428.90	411.20	422.60	419.30	416.89	124497	519.02	4120	81348	65.34
LAXMIMACH	EQ	04-Mar-2020	3233.05	3273.90	3369.00	3255.00	3285.60	3301.35	3307.20	22185	733.70	2698	13968	62.96
LEMONTREE	EQ	04-Mar-2020	49.45	49.80	51.00	45.00	45.15	45.55	46.92	429743	201.65	3280	261140	60.77
LEXUS	SM	04-Mar-2020	8.35	7.95	8.05	7.95	7.95	7.95	7.98	4000	0.32	4	3000	75.00
LFIC	EQ	04-Mar-2020	52.20	48.50	54.20	48.50	49.00	49.65	49.06	282	0.14	15	268	95.04
LGBBROSLTD	EQ	04-Mar-2020	240.85	243.25	244.75	236.40	238.50	238.95	239.93	15478	37.14	767	12013	77.61
LGBFORGE	EQ	04-Mar-2020	2.25	2.15	2.35	2.15	2.30	2.30	2.21	42050	0.93	51	23692	56.34
LIBAS	BE	04-Mar-2020	44.70	46.90	46.90	46.90	46.90	46.90	46.90	101	0.05	3	-	-
LIBERTSHOE	EQ	04-Mar-2020	103.50	103.20	104.50	100.40	103.40	102.25	102.32	48831	49.96	1495	19256	39.43
LICHSGFIN	EQ	04-Mar-2020	330.00	330.00	331.35	315.00	320.65	320.90	321.85	3812349	12270.05	44926	584759	15.34
LICNETFGSC	EQ	04-Mar-2020	19.72	20.20	20.39	19.62	19.65	19.94	19.97	13492	2.69	68	12804	94.90
LICNETFN50	EQ	04-Mar-2020	117.81	117.30	119.99	115.31	118.74	118.74	118.07	52	0.06	19	31	59.62
LICNETFSEN	EQ	04-Mar-2020	483.00	479.00	479.00	479.00	479.00	479.00	479.00	13	0.06	2	13	100.00
LICNFNHGP	EQ	04-Mar-2020	118.34	118.99	118.99	118.25	118.25	118.25	118.67	7	0.01	2	7	100.00
LINCOLN	EQ	04-Mar-2020	162.55	161.15	163.00	157.20	160.00	159.90	159.58	18880	30.13	465	14056	74.45
LINCPEN	EQ	04-Mar-2020	199.15	197.05	197.05	183.55	189.00	187.20	189.38	9899	18.75	252	8074	81.56
LINDEINDIA	EQ	04-Mar-2020	630.95	630.05	665.00	608.00	646.65	649.35	637.55	61410	391.52	3266	28045	45.67
LIQUIDBEES	EQ	04-Mar-2020	1000.00	1000.00	1000.01	999.40	1000.01	1000.00	1000.00	855226	8552.30	3813	728486	85.18
LIQUIDETF	EQ	04-Mar-2020	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	10153	101.53	55	7699	75.83
LOKESHMACH	EQ	04-Mar-2020	22.55	22.25	25.40	21.80	25.40	23.45	22.64	36209	8.20	233	34821	96.17
LOTUSEYE	EQ	04-Mar-2020	26.70	25.80	26.45	24.30	26.00	26.00	25.94	31885	8.27	54	30285	94.98
LOVABLE	EQ	04-Mar-2020	59.00	59.50	62.80	58.10	59.50	59.05	59.98	14031	8.42	509	5711	40.70
LPDC	EQ	04-Mar-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1938	0.02	7	1938	100.00
LSIL	EQ	04-Mar-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.40	265543	1.07	101	240885	90.71
LT	EQ	04-Mar-2020	1181.30	1185.00	1187.85	1158.00	1175.90	1176.65	1175.29	3135151	36847.10	115524	1837566	58.61
LTI	EQ	04-Mar-2020	1961.10	1966.00	1972.95	1873.85	1890.80	1897.65	1909.69	67995	1298.50	13988	35389	52.05
LTTS	EQ	04-Mar-2020	1675.60	1670.00	1678.30	1635.15	1649.65	1648.90	1648.96	54181	893.42	11064	35812	66.10
LUMAXIND	EQ	04-Mar-2020	1303.15	1342.20	1383.75	1275.00	1276.00	1284.35	1329.57	5442	72.36	685	3565	65.51
LUMAXTECH	EQ	04-Mar-2020	91.90	92.85	93.00	90.50	90.90	91.10	91.19	10716	9.77	207	5523	51.54
LUPIN	EQ	04-Mar-2020	649.60	653.20	667.25	643.30	663.60	664.40	660.67	2723269	17991.80	64696	1212434	44.52
LUXIND	EQ	04-Mar-2020	1354.00	1375.00	1375.00	1310.00	1315.00	1319.25	1320.02	82949	1094.95	8276	43773	52.77
LYKALABS	EQ	04-Mar-2020	17.25	18.10	18.10	17.00	17.30	17.40	17.37	21167	3.68	157	18631	88.02
LYPSAGEMS	EQ	04-Mar-2020	3.80	3.80	3.95	3.80	3.80	3.80	3.86	1857	0.07	11	1857	100.00
M&M	EQ	04-Mar-2020	466.25	466.05	477.00	457.50	473.40	474.65	466.89	5912943	27606.95	92674	2486422	42.05
M&MFIN	EQ	04-Mar-2020	341.10	344.90	346.90	325.75	336.15	334.95	335.78	2587993	8689.92	61642	1152835	44.55
M&MFIN	N2	04-Mar-2020	1090.00	1090.00	1094.00	1080.55	1094.00	1094.00	1088.28	258	2.81	8	208	80.62
M100	EQ	04-Mar-2020	17.73	17.25	17.89	17.02	17.36	17.33	17.62	229031	40.35	391	199605	87.15
M15RD	MF	04-Mar-2020	5.35	5.05	5.05	5.05	5.05	5.05	5.05	4000	0.20	2	4000	100.00
M17RG	MF	04-Mar-2020	6.16	5.80	5.85	5.80	5.85	5.85	5.84	2790	0.16	2	2790	100.00
M50	EQ	04-Mar-2020	110.47	110.30	113.80	108.60	110.17	110.43	110.22	2185	2.41	49	1735	79.41
MAANALU	EQ	04-Mar-2020	54.30	56.60	56.60	48.95	51.00	51.80	51.52	7759	4.00	261	5313	68.48
MACPOWER	SM	04-Mar-2020	52.30	52.30	54.90	51.00	53.00	51.60	51.89	18500	9.60	33	17500	94.59
MADHAV	EQ	04-Mar-2020	28.75	30.95	30.95	28.10	29.00	29.30	29.65	4764	1.41	122	3046	63.94
MADHUCON	EQ	04-Mar-2020	2.70	2.70	2.80	2.60	2.60	2.60	2.62	12506	0.33	65	10908	87.22
MADRASFERT	EQ	04-Mar-2020	13.95	13.85	14.15	13.30	13.45	13.55	13.80	92963	12.83	447	50211	54.01
MAGADSUGAR	EQ	04-Mar-2020	106.40	105.00	106.95	98.25	100.50	99.10	99.83	51347	51.26	829	33149	64.56
MAGMA	EQ	04-Mar-2020	42.15	42.45	43.00	38.85	40.60	40.70	40.82	233897	95.47	2566	174430	74.58
MAGNUM	EQ	04-Mar-2020	2.75	2.85	2.85	2.65	2.85	2.85	2.79	955	0.03	6	655	68.59
MAHABANK	EQ	04-Mar-2020	10.60	10.70	10.85	10.40	10.55	10.50	10.62	323171	34.31	893	146681	45.39
MAHASTEEL	BE	04-Mar-2020	89.90	88.00	91.95	85.45	89.00	88.75	87.19	9446	8.24	90	-	-
MAHEPC	EQ	04-Mar-2020	116.60	117.05	117.05	107.10	109.40	110.35	111.30	45253	50.37	591	35399	78.22
MAHESHWARI	EQ	04-Mar-2020	242.30	242.50	244.00	237.10	240.00	240.15	240.54	22475	54.06	272	561	2.50
MAHICKRA	SM	04-Mar-2020	88.00	86.50	86.50	86.50	86.50	86.50	86.50	3000	2.60	1	3000	100.00
MAHINDCIE	EQ	04-Mar-2020	127.55	128.00	131.00	124.00	130.60	127.75	126.97	64544	81.95	2238	36513	56.57
MAHLIFE	EQ	04-Mar-2020	352.50	350.00	353.00	336.60	338.30	340.30	343.89	63835	219.52	7234	45866	71.85
MAHLOG	EQ	04-Mar-2020	374.70	379.90	379.90	350.00	350.05	354.60	359.93	64322	231.51	2917	49152	76.42
MAHSCOOTER	EQ	04-Mar-2020	4231.75	4296.70	4375.00	4104.85	4300.00	4269.70	4212.53	4822	203.13	975	3340	69.27
MAHSEAMLES	EQ	04-Mar-2020	326.50	327.00	329.90	307.05	314.50	315.25	314.44	29842	93.83	1091	19734	66.13
MAITHANALL	EQ	04-Mar-2020	490.20	496.90	496.90	472.60	478.45	476.85	478.86	11964	57.29	1127	7716	64.49
MAJESCO	EQ	04-Mar-2020	378.15	377.00	381.50	366.95	370.00	370.15	371.60	5774	21.46	419	2933	50.80
MALUPAPER	EQ	04-Mar-2020	28.20	28.20	28.70	27.10	27.85	27.65	27.68	11348	3.14	145	9367	82.54
MAN50ETF	EQ	04-Mar-2020	114.90	114.70	115.35	113.25	114.65	114.46	114.23	2772	3.17	117	2212	79.80
MANAKALUCO	EQ	04-Mar-2020	3.75	3.75	3.75	3.50	3.65	3.65	3.59	7926	0.28	31	7367	92.95
MANAKCOAT	EQ	04-Mar-2020	3.90	3.60	4.25	3.60	3.90	3.90	3.90	171900	6.70	76	160217	93.20
MANAKSIA	BE	04-Mar-2020	51.65	49.25	51.50	49.10	49.85	49.65	50.08	115377	57.78	588	-	-
MANAKSTEEL	EQ	04-Mar-2020	9.30	9.70	9.70	8.90	9.15	9.30	9.15	18321	1.68	89	10395	56.74
MANALIPETC	EQ	04-Mar-2020	15.80	16.10	16.45	15.35	15.45	15.45	15.69	152469	23.92	529	110528	72.49
MANAPPURAM	EQ	04-Mar-2020	162.05	162.05	163.50	153.65	157.55	157.70	157.50	5928965	9337.92	32219	2076994	35.03
MANGALAM	EQ	04-Mar-2020	27.50	27.50	28.00	27.00	27.95	27.85	27.47	5259	1.44	77	4158	79.06
MANGCHEFER	EQ	04-Mar-2020	30.60	30.80	30.95	27.90	28.40	28.55	28.99	134124	38.88	968	88169	65.74
MANGLMCEM	EQ	04-Mar-2020	244.70	246.00	248.05	235.00	238.50	239.05	238.32	7717	18.39	320	4077	52.83
MANGTIMBER	EQ	04-Mar-2020	10.20	10.70	10.70	10.00	10.30	10.30	10.02	11253	1.13	10	11253	100.00
MANINDS	EQ	04-Mar-2020	53.35	53.00	54.25	50.50	51.00	51.20	52.03	52478	27.31	464	37715	71.87
MANINFRA	EQ	04-Mar-2020	26.25	26.45	26.55	24.90	25.05	25.20	25.42	90251	22.94	497	75173	83.29
MANUGRAPH	EQ	04-Mar-2020	10.40	10.90	10.90	10.00	10.40	10.40	10.53	10404	1.10	68	5038	48.42
MANXT50	EQ	04-Mar-2020	270.03	269.70	317.61	262.01	267.00	266.96	268.57	16606	44.60	35	11132	67.04
MARALOVER	EQ	04-Mar-2020	12.90	13.95	13.95	12.40	13.35	13.35	13.01	1507	0.20	20	1449	96.15
MARATHON	EQ	04-Mar-2020	74.60	72.00	74.05	70.55	70.60	71.55	72.41	10736	7.77	246	6224	57.97
MARICO	EQ	04-Mar-2020	296.10	298.35	301.25	292.25	295.00	295.05	295.72	2578871	7626.15	66675	1388301	53.83
MARINE	SM	04-Mar-2020	101.75	100.50	101.05	99.25	99.25	99.25	100.22	12000	12.03	6	4000	33.33
MARKSANS	EQ	04-Mar-2020	16.90	17.00	17.35	15.85	16.30	16.40	16.63	714588	118.82	3810	372952	52.19
MARUTI	EQ	04-Mar-2020	6386.05	6390.00	6424.00	6209.00	6380.00	6384.35	6334.46	904360	57286.34	82506	331340	36.64
MASFIN	EQ	04-Mar-2020	1066.40	1065.50	1089.00	1001.00	1016.50	1023.10	1033.35	22945	237.10	2560	10166	44.31
MASKINVEST	BE	04-Mar-2020	20.20	19.20	19.20	19.20	19.20	19.20	19.20	100	0.02	1	-	-
MASTEK	EQ	04-Mar-2020	415.10	408.50	416.00	407.00	414.90	411.00	410.83	18046	74.14	1350	11698	64.82
MATRIMONY	EQ	04-Mar-2020	419.15	419.00	420.70	415.85	420.70	419.60	417.98	94	0.39	40	40	42.55
MAWANASUG	EQ	04-Mar-2020	34.70	34.90	35.20	32.60	33.95	33.90	33.86	81723	27.67	709	49914	61.08
MAXINDIA	EQ	04-Mar-2020	90.35	90.00	91.65	87.20	87.85	87.65	89.05	175494	156.28	1760	82893	47.23
MAXVIL	EQ	04-Mar-2020	47.40	47.95	48.90	45.05	46.00	46.05	46.66	84598	39.48	938	42700	50.47
MAYURUNIQ	EQ	04-Mar-2020	249.05	250.00	250.00	233.95	239.00	239.80	239.16	43164	103.23	1264	29844	69.14
MAZDA	EQ	04-Mar-2020	424.25	421.45	431.85	400.00	405.00	407.10	410.07	5108	20.95	427	4369	85.53
MBAPL	BE	04-Mar-2020	68.00	68.50	71.40	66.00	71.40	71.40	66.53	3600	2.39	5	-	-
MBECL	BE	04-Mar-2020	3.00	3.00	3.00	2.85	2.85	2.85	2.87	6518	0.19	17	-	-
MBLINFRA	EQ	04-Mar-2020	3.05	3.00	3.10	2.90	3.00	2.90	2.97	92727	2.76	75	75861	81.81
MCDHOLDING	EQ	04-Mar-2020	16.05	15.35	16.80	15.25	15.25	15.25	15.61	42912	6.70	175	28146	65.59
MCDOWELL-N	EQ	04-Mar-2020	667.45	673.80	677.00	646.60	663.30	664.70	663.39	1628869	10805.78	36322	396585	24.35
MCL	SM	04-Mar-2020	83.90	79.00	81.50	76.00	78.10	78.10	78.52	6000	4.71	5	4800	80.00
MCLEODRUSS	EQ	04-Mar-2020	2.80	2.75	2.75	2.70	2.70	2.70	2.71	274502	7.45	195	127563	46.47
MCX	EQ	04-Mar-2020	1318.30	1318.30	1347.00	1270.00	1316.10	1316.05	1320.12	345559	4561.79	19652	86652	25.08
MDL	SM	04-Mar-2020	24.50	25.60	25.70	25.60	25.70	25.70	25.65	4000	1.03	2	4000	100.00
MEGASOFT	EQ	04-Mar-2020	7.05	6.90	7.00	6.85	7.00	6.95	6.96	15331	1.07	49	11305	73.74
MEGH	EQ	04-Mar-2020	52.15	52.65	53.15	50.80	51.35	51.35	51.76	440253	227.88	2925	197038	44.76
MENONBE	EQ	04-Mar-2020	51.45	51.00	51.00	46.40	46.60	46.85	48.13	21084	10.15	521	18663	88.52
MEP	EQ	04-Mar-2020	35.55	34.25	34.90	32.10	34.15	34.35	34.06	334164	113.81	1922	190565	57.03
MERCATOR	EQ	04-Mar-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.70	540127	3.76	156	358139	66.31
METALFORGE	EQ	04-Mar-2020	5.05	4.80	5.05	4.80	4.80	4.80	4.82	5560	0.27	41	5549	99.80
METKORE	BZ	04-Mar-2020	0.20	0.20	0.25	0.15	0.25	0.25	0.18	1705	0.00	5	-	-
METROPOLIS	EQ	04-Mar-2020	1992.00	2050.00	2059.95	1860.00	1865.00	1869.55	1938.47	188960	3662.93	17130	101922	53.94
MFSL	EQ	04-Mar-2020	591.40	581.95	611.90	581.45	590.00	590.95	596.36	5590702	33340.44	142245	1606694	28.74
MGEL	SM	04-Mar-2020	54.05	54.05	54.05	54.05	54.05	54.05	54.05	2000	1.08	1	2000	100.00
MGL	EQ	04-Mar-2020	1033.50	1037.00	1049.45	984.00	1022.50	1016.25	1011.09	777129	7857.46	27836	216318	27.84
MHHL	SM	04-Mar-2020	15.00	15.00	15.00	15.00	15.00	15.00	15.00	12000	1.80	4	12000	100.00
MHRIL	EQ	04-Mar-2020	217.20	218.45	221.90	211.40	216.00	218.30	214.77	221225	475.13	2397	180049	81.39
MIC	EQ	04-Mar-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.52	152117	0.80	60	134192	88.22
MIDHANI	EQ	04-Mar-2020	248.40	250.90	256.00	232.40	244.85	248.35	247.06	2823486	6975.74	50261	459146	16.26
MINDACORP	EQ	04-Mar-2020	100.60	100.05	105.50	99.65	103.00	103.45	102.04	339209	346.11	8750	216950	63.96
MINDAIND	EQ	04-Mar-2020	367.95	365.50	365.60	361.05	362.00	362.60	362.57	66215	240.07	2465	39494	59.65
MINDTECK	EQ	04-Mar-2020	19.10	18.75	20.75	17.70	18.25	18.05	18.59	11846	2.20	306	9023	76.17
MINDTREE	EQ	04-Mar-2020	989.05	991.00	999.00	969.05	989.00	990.50	981.92	1086975	10673.18	30486	246726	22.70
MIRCELECTR	EQ	04-Mar-2020	7.65	7.30	8.00	7.30	7.90	7.80	7.53	290886	21.89	491	207188	71.23
MIRZAINT	EQ	04-Mar-2020	54.75	55.00	55.00	50.30	52.50	52.50	52.95	203727	107.86	1661	108049	53.04
MITTAL	SM	04-Mar-2020	127.20	130.00	133.45	128.70	132.10	132.10	132.42	97500	129.11	34	71250	73.08
MKPL	SM	04-Mar-2020	73.90	74.30	77.50	74.30	77.50	77.50	76.77	24000	18.43	12	24000	100.00
MMFL	EQ	04-Mar-2020	371.00	375.10	380.00	371.00	379.00	379.15	378.82	12882	48.80	366	12431	96.50
MMP	EQ	04-Mar-2020	93.00	92.05	92.05	92.05	92.05	92.05	92.05	5	0.00	2	5	100.00
MMTC	EQ	04-Mar-2020	17.05	17.10	17.50	16.35	16.65	16.60	16.81	552376	92.86	1638	266641	48.27
MOHOTAIND	EQ	04-Mar-2020	7.00	7.35	7.35	6.65	7.25	7.25	6.91	862	0.06	12	581	67.40
MOIL	EQ	04-Mar-2020	126.50	126.50	130.80	125.00	127.70	127.10	127.73	100569	128.46	2384	52611	52.31
MOLDTECH	EQ	04-Mar-2020	43.25	44.65	44.65	42.75	44.00	43.05	43.18	8366	3.61	70	7759	92.74
MOLDTKPAC	EQ	04-Mar-2020	240.80	246.35	246.35	234.75	239.00	235.50	237.02	52285	123.93	2902	39309	75.18
MONTECARLO	EQ	04-Mar-2020	196.90	202.70	202.70	194.60	196.20	196.00	198.35	9839	19.52	635	7978	81.09
MORARJEE	EQ	04-Mar-2020	12.30	12.15	12.45	11.85	12.45	11.95	11.99	10278	1.23	54	6826	66.41
MOREPENLAB	EQ	04-Mar-2020	11.70	11.65	12.00	11.25	11.45	11.40	11.68	406495	47.47	1002	243258	59.84
MOTHERSUMI	EQ	04-Mar-2020	106.20	105.30	105.80	98.40	100.95	100.60	100.76	24451963	24638.66	83491	9496957	38.84
MOTILALOFS	EQ	04-Mar-2020	746.50	742.00	768.70	736.70	752.80	756.60	745.48	98205	732.10	4953	60492	61.60
MOTOGENFIN	EQ	04-Mar-2020	32.10	31.50	32.90	29.25	29.25	29.45	29.99	1811	0.54	38	1560	86.14
MPHASIS	EQ	04-Mar-2020	873.45	869.10	869.95	814.00	839.00	840.00	848.00	642750	5450.55	9929	563352	87.65
MPSLTD	EQ	04-Mar-2020	312.70	304.00	315.95	302.00	302.00	302.70	304.39	3407	10.37	261	2892	84.88
MRF	EQ	04-Mar-2020	67740.70	67270.00	67698.80	66100.00	66900.00	67053.35	66778.30	8187	5467.14	5557	2042	24.94
MRPL	EQ	04-Mar-2020	38.05	38.05	38.25	37.00	38.05	38.10	37.88	411908	156.02	2871	278146	67.53
MSPL	EQ	04-Mar-2020	4.70	4.70	4.70	4.50	4.50	4.55	4.54	3431	0.16	17	2931	85.43
MSTCLTD	EQ	04-Mar-2020	147.20	147.70	148.65	139.85	143.50	143.25	142.60	463846	661.46	6285	129494	27.92
MTEDUCARE	EQ	04-Mar-2020	10.85	10.50	10.80	10.35	10.35	10.35	10.56	74775	7.89	136	72023	96.32
MTNL	EQ	04-Mar-2020	8.05	8.05	8.15	7.60	7.85	7.75	7.84	610031	47.81	1204	366785	60.13
MUKANDENGG	EQ	04-Mar-2020	9.50	9.10	9.95	8.60	9.25	9.35	9.29	5296	0.49	27	3568	67.37
MUKANDLTD	EQ	04-Mar-2020	27.15	27.00	28.00	26.10	26.55	26.60	26.62	30031	8.00	138	26009	86.61
MUKTAARTS	EQ	04-Mar-2020	32.45	32.45	32.55	30.00	30.80	30.70	31.53	15319	4.83	232	9692	63.27
MUNJALAU	EQ	04-Mar-2020	36.75	36.50	36.60	34.60	34.95	34.95	35.37	55222	19.53	1085	34924	63.24
MUNJALSHOW	EQ	04-Mar-2020	102.35	102.15	102.15	97.35	98.45	98.00	99.24	13533	13.43	478	8755	64.69
MURUDCERA	EQ	04-Mar-2020	14.05	14.25	14.60	13.50	14.00	13.95	13.98	59960	8.38	305	36308	60.55
MUTHOOTCAP	EQ	04-Mar-2020	507.75	517.00	517.00	496.35	498.00	496.70	497.79	11437	56.93	302	9406	82.24
MUTHOOTFIN	EQ	04-Mar-2020	866.00	870.00	879.00	851.00	872.60	873.30	867.14	2480690	21511.05	62688	591921	23.86
N100	EQ	04-Mar-2020	642.97	639.90	639.90	617.30	634.75	630.04	626.77	30671	192.24	1626	21365	69.66
NABARD	N2	04-Mar-2020	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	425	5.23	5	425	100.00
NACLIND	EQ	04-Mar-2020	30.30	30.05	32.00	29.05	31.85	30.40	30.09	92158	27.73	549	59423	64.48
NAGAFERT	BE	04-Mar-2020	4.30	4.10	4.35	4.10	4.10	4.10	4.13	68543	2.83	123	-	-
NAGREEKCAP	EQ	04-Mar-2020	7.15	7.15	7.15	6.55	6.55	6.85	6.94	414	0.03	8	383	92.51
NAGREEKEXP	EQ	04-Mar-2020	12.40	12.35	12.65	12.20	12.65	12.20	12.21	2154	0.26	17	2129	98.84
NAHARCAP	EQ	04-Mar-2020	67.50	68.95	68.95	65.25	66.80	66.80	67.37	1625	1.09	30	1029	63.32
NAHARINDUS	EQ	04-Mar-2020	23.15	21.65	24.90	21.65	23.50	22.70	23.25	17073	3.97	202	13129	76.90
NAHARPOLY	EQ	04-Mar-2020	36.50	35.55	37.85	35.00	35.40	35.35	35.84	8518	3.05	85	6122	71.87
NAHARSPING	EQ	04-Mar-2020	35.70	36.90	36.90	34.10	36.20	36.05	35.37	3524	1.25	121	2595	73.64
NAM-INDIA	EQ	04-Mar-2020	405.05	407.00	408.40	390.00	394.00	393.95	395.86	2129246	8428.77	49507	1047041	49.17
NANDANI	SM	04-Mar-2020	8.95	9.25	9.35	9.25	9.35	9.30	9.30	15000	1.40	3	15000	100.00
NATCOPHARM	EQ	04-Mar-2020	618.50	608.05	633.15	605.20	617.50	616.45	619.95	145278	900.65	12741	61920	42.62
NATHBIOGEN	EQ	04-Mar-2020	326.35	339.00	339.00	320.00	321.10	320.40	324.26	10291	33.37	915	6864	66.70
NATIONALUM	EQ	04-Mar-2020	34.45	34.40	35.25	33.30	35.10	34.95	34.27	11036836	3782.03	16596	2114678	19.16
NAUKRI	EQ	04-Mar-2020	2788.80	2780.00	2802.55	2640.00	2644.00	2654.35	2688.09	400834	10774.80	41763	204845	51.10
NAVINFLUOR	EQ	04-Mar-2020	1414.35	1422.30	1428.70	1304.00	1380.05	1371.45	1362.31	253551	3454.16	24270	85781	33.83
NAVKARCORP	EQ	04-Mar-2020	26.00	26.00	26.60	25.50	25.75	25.80	25.98	72603	18.86	542	47032	64.78
NAVNETEDUL	EQ	04-Mar-2020	83.50	83.05	83.95	82.10	82.95	82.50	83.12	63793	53.02	445	59401	93.12
NBCC	EQ	04-Mar-2020	26.90	27.50	27.70	25.55	25.85	25.95	26.62	14505345	3861.67	25321	2976439	20.52
NBIFIN	EQ	04-Mar-2020	1755.00	1741.85	1741.85	1735.00	1740.00	1740.55	1740.67	561	9.77	13	544	96.97
NBVENTURES	EQ	04-Mar-2020	67.15	68.80	69.00	63.60	64.55	64.05	65.00	79854	51.90	1085	56944	71.31
NCC	EQ	04-Mar-2020	37.35	37.50	38.00	34.25	35.40	35.45	35.63	44390797	15818.07	54360	4610753	10.39
NCLIND	EQ	04-Mar-2020	73.80	73.80	74.55	70.10	74.10	73.40	72.08	62770	45.24	803	43430	69.19
NDGL	EQ	04-Mar-2020	507.50	545.10	545.10	504.70	505.00	506.25	514.36	89	0.46	17	65	73.03
NDL	EQ	04-Mar-2020	20.35	20.10	20.55	19.70	19.95	19.75	20.08	37858	7.60	109	35846	94.69
NDTV	EQ	04-Mar-2020	31.10	30.70	31.10	29.00	30.80	30.75	30.72	18204	5.59	128	14440	79.32
NECCLTD	EQ	04-Mar-2020	5.05	5.05	5.50	4.80	4.80	4.85	5.08	50806	2.58	93	31438	61.88
NECLIFE	EQ	04-Mar-2020	10.95	11.15	11.15	10.70	10.80	10.90	10.92	64688	7.07	329	42747	66.08
NELCAST	EQ	04-Mar-2020	35.75	35.50	35.75	33.70	34.35	34.55	34.64	23785	8.24	392	14045	59.05
NELCO	EQ	04-Mar-2020	227.40	227.00	232.05	214.80	219.30	218.95	220.91	74973	165.63	2282	38108	50.83
NEOGEN	BE	04-Mar-2020	456.70	460.00	467.00	433.90	450.00	450.90	445.05	28853	128.41	1414	-	-
NESCO	EQ	04-Mar-2020	671.30	675.00	678.95	625.00	646.00	648.20	646.45	118841	768.24	8078	66569	56.02
NESTLEIND	EQ	04-Mar-2020	16359.40	16397.00	16632.50	16020.00	16510.00	16541.50	16335.57	111711	18248.63	24525	50589	45.29
NETF	EQ	04-Mar-2020	114.65	114.00	114.00	112.89	113.56	113.56	113.50	4	0.00	3	2	50.00
NETFCONSUM	EQ	04-Mar-2020	52.24	52.90	52.90	51.57	52.20	51.92	52.20	479	0.25	22	414	86.43
NETFDIVOPP	EQ	04-Mar-2020	27.31	26.80	27.85	26.80	27.42	27.16	27.78	1120	0.31	12	1022	91.25
NETFLTGILT	EQ	04-Mar-2020	20.76	20.82	20.97	20.82	20.97	20.91	20.93	13411	2.81	114	7204	53.72
NETFMID150	EQ	04-Mar-2020	63.59	64.20	64.50	61.82	62.65	62.60	62.83	2274342	1428.96	452	2183806	96.02
NETFNIF100	EQ	04-Mar-2020	117.00	118.00	124.85	115.11	115.42	115.42	117.51	1335	1.57	33	943	70.64
NETFNV20	EQ	04-Mar-2020	55.16	57.50	57.50	54.50	55.45	55.47	55.41	736	0.41	34	725	98.51
NETWORK18	EQ	04-Mar-2020	26.30	26.95	26.95	25.25	25.90	25.70	25.60	233243	59.71	1987	171375	73.47
NEULANDLAB	EQ	04-Mar-2020	407.20	403.40	419.90	395.00	400.00	400.60	406.82	10798	43.93	1315	5081	47.06
NEWGEN	EQ	04-Mar-2020	199.20	202.00	206.00	193.15	194.00	195.25	201.88	29173	58.90	1053	13027	44.65
NEXTMEDIA	EQ	04-Mar-2020	6.15	6.10	6.10	6.10	6.10	6.10	6.10	1	0.00	1	1	100.00
NFL	EQ	04-Mar-2020	22.55	22.55	22.85	22.25	22.55	22.50	22.59	178302	40.28	1895	112009	62.82
NH	EQ	04-Mar-2020	320.25	320.15	322.90	304.60	317.15	319.90	317.55	1936111	6148.22	21867	1575201	81.36
NHAI	N1	04-Mar-2020	1078.34	1079.98	1080.94	1079.02	1080.00	1080.00	1079.80	16292	175.92	51	13218	81.13
NHAI	N2	04-Mar-2020	1198.47	1194.00	1200.50	1194.00	1199.00	1200.04	1196.41	7339	87.80	104	5371	73.18
NHAI	N4	04-Mar-2020	1167.99	1091.36	1110.00	1091.36	1093.11	1095.29	1093.33	200	2.19	6	100	50.00
NHAI	N5	04-Mar-2020	1290.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	50	0.61	1	50	100.00
NHAI	N6	04-Mar-2020	1218.40	1223.90	1223.90	1219.00	1220.00	1219.75	1220.09	1531	18.68	41	1431	93.47
NHAI	N8	04-Mar-2020	1164.40	1143.00	1165.00	1143.00	1160.00	1160.00	1151.62	407	4.69	4	407	100.00
NHAI	NA	04-Mar-2020	1223.12	1223.00	1226.00	1222.16	1225.00	1222.34	1223.65	1636	20.02	29	1159	70.84
NHAI	NE	04-Mar-2020	1192.36	1197.00	1197.00	1196.00	1196.00	1196.00	1196.50	20	0.24	2	10	50.00
NHBTF2014	N6	04-Mar-2020	6662.02	6670.00	6690.00	6650.00	6690.00	6689.86	6677.24	418	27.91	30	360	86.12
NHBTF2023	N6	04-Mar-2020	6670.00	6560.00	6560.00	6560.00	6560.00	6560.00	6560.00	10	0.66	1	10	100.00
NHPC	EQ	04-Mar-2020	22.85	22.90	23.20	21.80	22.05	22.00	22.36	4034902	902.01	18693	1571850	38.96
NHPC	N6	04-Mar-2020	1378.01	1397.00	1397.00	1390.00	1390.00	1390.00	1390.08	177	2.46	3	175	98.87
NIACL	EQ	04-Mar-2020	109.60	110.05	112.75	104.05	105.50	105.45	107.83	175930	189.70	3851	76663	43.58
NIBL	EQ	04-Mar-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	676	0.04	7	676	100.00
NIFTYBEES	EQ	04-Mar-2020	120.40	121.40	121.40	117.91	119.40	119.52	118.90	2300345	2735.01	7832	1684408	73.22
NIFTYEES	EQ	04-Mar-2020	15342.90	14400.00	14400.00	14400.00	14400.00	14400.00	14400.00	2	0.29	1	2	100.00
NIITLTD	EQ	04-Mar-2020	91.75	91.10	91.85	85.75	88.50	86.80	88.63	981750	870.17	6539	764190	77.84
NIITTECH	EQ	04-Mar-2020	1901.70	1906.40	1985.75	1792.20	1837.00	1830.65	1849.87	905618	16752.77	38702	55505	6.13
NILAINFRA	EQ	04-Mar-2020	3.95	4.00	4.00	3.80	3.90	3.95	3.89	109591	4.27	171	67468	61.56
NILASPACES	EQ	04-Mar-2020	0.90	0.90	0.95	0.85	0.95	0.95	0.91	30392	0.28	37	20585	67.73
NILKAMAL	EQ	04-Mar-2020	1390.70	1390.70	1400.00	1355.15	1389.00	1377.05	1377.82	14977	206.36	3581	6427	42.91
NIPPOBATRY	EQ	04-Mar-2020	538.60	542.95	542.95	508.80	522.00	517.75	515.88	945	4.88	194	783	82.86
NITCO	EQ	04-Mar-2020	19.90	21.00	21.30	20.35	20.70	20.50	20.71	62210	12.88	576	25261	40.61
NITINFIRE	BZ	04-Mar-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	2695	0.01	10	-	-
NITINSPIN	EQ	04-Mar-2020	45.95	45.95	46.50	45.00	45.00	45.20	45.58	16171	7.37	305	7937	49.08
NITIRAJ	SM	04-Mar-2020	58.00	60.00	60.85	58.00	60.85	60.85	59.46	6000	3.57	4	4500	75.00
NLCINDIA	EQ	04-Mar-2020	62.00	62.00	62.80	59.50	60.30	60.25	60.60	3664059	2220.50	33519	2624594	71.63
NMDC	EQ	04-Mar-2020	93.45	93.05	95.15	91.20	94.70	94.30	93.55	7281459	6812.16	35633	1775646	24.39
NOCIL	EQ	04-Mar-2020	94.05	96.90	99.70	92.50	95.40	95.90	96.50	3825623	3691.55	25049	909566	23.78
NOIDATOLL	EQ	04-Mar-2020	3.45	3.45	3.50	3.35	3.50	3.40	3.41	57596	1.96	48	56882	98.76
NPBET	EQ	04-Mar-2020	161.95	163.00	163.00	157.80	159.12	159.40	159.04	261	0.42	12	60	22.99
NRAIL	EQ	04-Mar-2020	216.25	215.00	219.50	200.00	207.30	210.55	210.45	14166	29.81	661	7989	56.40
NRBBEARING	EQ	04-Mar-2020	80.85	80.85	82.00	79.50	79.60	80.15	80.76	19282	15.57	459	13940	72.30
NSIL	EQ	04-Mar-2020	721.00	698.10	756.00	698.10	755.35	752.35	748.47	2163	16.19	1241	1791	82.80
NTL	EQ	04-Mar-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.45	10359	0.05	9	10357	99.98
NTPC	EQ	04-Mar-2020	108.90	108.65	111.00	107.50	108.00	107.95	108.70	17095867	18582.79	77430	7210058	42.17
NTPC	N6	04-Mar-2020	1319.00	1317.00	1330.00	1316.00	1320.00	1320.00	1317.55	983	12.95	10	959	97.56
NTPC	N7	04-Mar-2020	14.19	14.00	14.20	14.00	14.18	14.18	14.18	74021	10.50	83	72021	97.30
NTPC	NA	04-Mar-2020	1636.00	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	1	0.02	1	1	100.00
NTPC	NB	04-Mar-2020	1120.00	1114.00	1114.00	1114.00	1114.00	1114.00	1114.00	110	1.23	2	110	100.00
NTPC	ND	04-Mar-2020	1260.00	1264.00	1264.00	1264.00	1264.00	1264.00	1264.00	2	0.03	2	0	0.00
NUCLEUS	EQ	04-Mar-2020	289.15	290.05	291.90	282.00	285.30	282.80	286.58	4316	12.37	354	2235	51.78
NXTDIGITAL	EQ	04-Mar-2020	348.55	341.05	347.90	331.25	334.90	333.20	337.43	2339	7.89	232	1828	78.15
OAL	EQ	04-Mar-2020	177.05	177.55	178.65	174.00	174.00	174.05	175.72	1436	2.52	36	1297	90.32
OBEROIRLTY	EQ	04-Mar-2020	516.60	515.00	519.50	492.65	504.75	505.90	506.51	573290	2903.79	18345	442829	77.24
OCCL	EQ	04-Mar-2020	882.35	885.00	890.00	872.45	890.00	883.65	883.51	2580	22.79	332	1750	67.83
OFSS	EQ	04-Mar-2020	2660.55	2660.55	2709.75	2590.00	2590.10	2600.25	2645.02	23586	623.85	3361	10266	43.53
OIL	EQ	04-Mar-2020	106.90	106.00	111.45	104.30	109.80	110.45	108.40	5513162	5976.00	30388	555163	10.07
OILCOUNTUB	EQ	04-Mar-2020	3.25	3.10	3.40	3.10	3.15	3.15	3.31	5910	0.20	41	5056	85.55
OISL	EQ	04-Mar-2020	2.50	2.25	2.50	2.25	2.35	2.35	2.31	68296	1.58	845	56253	82.37
OLECTRA	EQ	04-Mar-2020	109.45	108.20	113.70	102.20	103.50	104.25	105.62	65638	69.33	2761	39243	59.79
OMAXAUTO	EQ	04-Mar-2020	31.70	31.30	31.75	29.10	29.75	29.55	29.81	27974	8.34	320	14753	52.74
OMAXE	EQ	04-Mar-2020	159.50	160.70	160.70	153.95	159.40	158.95	155.96	313150	488.38	2300	198660	63.44
OMKARCHEM	EQ	04-Mar-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	11250	0.39	28	11250	100.00
OMMETALS	EQ	04-Mar-2020	19.55	19.55	19.55	16.80	17.00	16.95	17.56	200147	35.15	853	139543	69.72
ONELIFECAP	EQ	04-Mar-2020	5.90	5.65	5.95	5.65	5.95	5.95	5.84	16	0.00	2	16	100.00
ONEPOINT	EQ	04-Mar-2020	22.55	23.20	23.50	21.60	22.00	22.65	22.87	9211	2.11	109	7629	82.82
ONGC	EQ	04-Mar-2020	93.35	94.20	94.90	90.70	93.10	92.80	93.13	22998427	21418.26	91185	5534615	24.07
ONMOBILE	EQ	04-Mar-2020	23.95	24.30	24.50	23.30	23.55	23.55	23.71	26805	6.36	271	19510	72.78
ONWARDTEC	EQ	04-Mar-2020	56.45	57.05	57.05	56.30	57.00	56.90	56.68	1843	1.04	72	1536	83.34
OPTIEMUS	EQ	04-Mar-2020	19.95	19.90	20.70	19.00	19.00	19.35	19.46	40997	7.98	341	32863	80.16
OPTOCIRCUI	EQ	04-Mar-2020	2.65	2.60	2.70	2.50	2.60	2.55	2.57	115292	2.97	142	97285	84.38
ORBTEXP	EQ	04-Mar-2020	72.65	73.15	74.25	70.05	70.40	71.25	71.63	2262	1.62	83	1542	68.17
ORICONENT	EQ	04-Mar-2020	14.05	14.25	14.30	13.30	14.15	13.60	13.74	45526	6.26	339	41185	90.46
ORIENTABRA	EQ	04-Mar-2020	14.90	15.85	15.90	14.10	14.50	14.40	14.48	20013	2.90	183	13499	67.45
ORIENTALTL	EQ	04-Mar-2020	10.10	10.50	11.45	9.95	9.95	10.00	10.01	23152	2.32	50	20551	88.77
ORIENTBANK	EQ	04-Mar-2020	35.30	35.35	42.35	35.30	40.70	40.50	39.80	7182736	2858.58	26537	1870680	26.04
ORIENTBELL	EQ	04-Mar-2020	106.00	107.70	107.70	101.95	105.30	105.00	103.81	9077	9.42	203	4065	44.78
ORIENTCEM	EQ	04-Mar-2020	79.55	80.00	80.00	76.50	78.00	78.05	78.31	93337	73.09	783	55437	59.39
ORIENTELEC	EQ	04-Mar-2020	263.05	261.00	262.00	243.50	256.85	256.75	253.76	178777	453.67	5518	94057	52.61
ORIENTHOT	EQ	04-Mar-2020	23.60	24.00	24.00	22.05	23.70	23.30	22.84	12344	2.82	276	9716	78.71
ORIENTLTD	EQ	04-Mar-2020	97.55	97.55	102.40	92.70	95.55	95.20	95.49	3581	3.42	145	2169	60.57
ORIENTPPR	EQ	04-Mar-2020	20.35	20.85	20.85	19.60	20.15	20.05	20.06	261362	52.44	2352	162001	61.98
ORIENTREF	EQ	04-Mar-2020	229.55	232.85	232.85	223.80	227.00	227.05	226.47	600853	1360.74	1512	19638	3.27
ORISSAMINE	EQ	04-Mar-2020	1725.05	1757.00	1798.00	1710.00	1785.00	1764.75	1756.78	32840	576.93	7211	8984	27.36
ORTEL	BZ	04-Mar-2020	0.50	0.50	0.55	0.50	0.50	0.50	0.53	6619	0.04	12	-	-
ORTINLABSS	EQ	04-Mar-2020	8.25	8.00	9.00	7.85	8.00	8.00	8.01	24319	1.95	115	14119	58.06
OSWALAGRO	EQ	04-Mar-2020	5.80	5.70	5.95	5.50	5.50	5.60	5.64	9007	0.51	57	8363	92.85
PAEL	BE	04-Mar-2020	2.10	2.10	2.20	2.00	2.00	2.00	2.00	3731	0.07	13	-	-
PAGEIND	EQ	04-Mar-2020	22091.00	22175.00	22286.70	21750.00	22215.00	22049.85	21962.11	57269	12577.48	9654	40879	71.38
PAISALO	EQ	04-Mar-2020	229.85	225.00	231.80	223.10	228.00	225.50	225.50	8800	19.84	244	6132	69.68
PALASHSECU	EQ	04-Mar-2020	26.35	27.65	27.65	25.05	25.05	25.05	25.91	614	0.16	7	614	100.00
PALREDTEC	EQ	04-Mar-2020	14.95	14.30	14.30	14.30	14.30	14.30	14.30	80	0.01	1	80	100.00
PANACEABIO	EQ	04-Mar-2020	108.50	109.55	110.45	101.65	104.95	105.40	108.13	56420	61.01	1012	41861	74.20
PANACHE	EQ	04-Mar-2020	49.00	47.00	51.40	47.00	47.55	48.75	50.75	4364	2.21	13	1314	30.11
PANAMAPET	EQ	04-Mar-2020	52.70	52.70	53.70	47.40	50.50	49.75	51.30	120221	61.67	541	93173	77.50
PAPERPROD	EQ	04-Mar-2020	261.00	263.90	263.90	253.10	254.60	254.60	256.23	64636	165.62	3055	34575	53.49
PAR	SM	04-Mar-2020	39.00	37.00	37.00	37.00	37.00	37.00	37.00	6000	2.22	3	6000	100.00
PARABDRUGS	BZ	04-Mar-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.05	5238	0.06	5	-	-
PARACABLES	EQ	04-Mar-2020	6.20	6.40	6.40	5.80	6.00	6.00	6.03	95039	5.73	127	73538	77.38
PARAGMILK	EQ	04-Mar-2020	79.75	79.75	80.80	73.35	73.95	73.90	76.12	437206	332.81	4364	269999	61.76
PARSVNATH	EQ	04-Mar-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.82	56012	1.02	46	23658	42.24
PASHUPATI	SM	04-Mar-2020	63.95	52.00	63.75	52.00	60.85	60.85	60.03	88000	52.83	7	40000	45.45
PATELENG	EQ	04-Mar-2020	14.70	14.70	15.20	13.85	14.00	14.00	14.27	93926	13.41	582	56229	59.87
PATINTLOG	EQ	04-Mar-2020	15.10	15.00	15.80	14.35	14.80	14.60	14.58	14164	2.06	130	11085	78.26
PATSPINLTD	EQ	04-Mar-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	10057	0.26	13	10056	99.99
PCJEWELLER	EQ	04-Mar-2020	14.45	14.45	14.70	13.15	13.35	13.45	13.65	4375712	597.46	12375	1705970	38.99
PDMJEPAPER	EQ	04-Mar-2020	13.80	14.15	14.40	13.60	14.20	14.05	13.97	16753	2.34	190	9972	59.52
PDPL	BE	04-Mar-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	70	0.00	2	-	-
PDSMFL	EQ	04-Mar-2020	413.00	416.00	416.00	410.20	416.00	412.75	413.86	2614	10.82	273	2373	90.78
PEARLPOLY	EQ	04-Mar-2020	12.95	13.25	13.55	13.25	13.55	13.55	13.28	2591	0.34	5	2591	100.00
PEL	EQ	04-Mar-2020	1447.00	1457.00	1475.00	1372.25	1423.50	1424.35	1416.99	2244366	31802.48	71888	151993	6.77
PENIND	EQ	04-Mar-2020	23.80	23.60	23.80	22.20	22.80	22.65	23.00	242855	55.85	994	199082	81.98
PENINLAND	EQ	04-Mar-2020	3.75	3.85	3.90	3.65	3.90	3.90	3.82	91638	3.50	115	55636	60.71
PENTAGOLD	SM	04-Mar-2020	39.10	37.15	37.15	37.15	37.15	37.15	37.15	3000	1.11	1	3000	100.00
PERSISTENT	EQ	04-Mar-2020	708.00	707.95	713.75	688.00	702.35	704.70	699.72	46490	325.30	7651	24896	53.55
PETRONET	EQ	04-Mar-2020	248.25	249.00	250.90	242.50	244.60	245.20	246.02	5790034	14244.85	45260	3962889	68.44
PFC	EQ	04-Mar-2020	113.25	113.25	114.60	111.05	113.50	113.55	112.90	9045800	10212.84	36379	4095516	45.28
PFC	N2	04-Mar-2020	1136.50	1148.00	1159.00	1148.00	1159.00	1159.00	1156.92	24	0.28	6	24	100.00
PFC	N4	04-Mar-2020	1076.33	1075.00	1076.50	1074.99	1076.50	1076.50	1075.25	660	7.10	4	610	92.42
PFC	N5	04-Mar-2020	1198.15	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	155	1.83	2	155	100.00
PFC	N8	04-Mar-2020	1320.10	1324.99	1329.80	1324.99	1329.80	1329.80	1325.55	1355	17.96	22	1100	81.18
PFIZER	EQ	04-Mar-2020	4422.85	4500.00	4580.00	4343.00	4386.00	4401.80	4423.11	149977	6633.65	20871	65600	43.74
PFOCUS	EQ	04-Mar-2020	46.60	47.00	47.80	40.40	42.50	41.90	43.09	45862	19.76	659	30496	66.50
PFS	EQ	04-Mar-2020	12.35	12.50	12.50	12.25	12.25	12.30	12.35	340195	42.02	665	239263	70.33
PGEL	EQ	04-Mar-2020	63.80	61.95	62.10	60.65	60.65	60.65	60.85	13731	8.36	76	11856	86.34
PGHH	EQ	04-Mar-2020	10852.00	10852.10	10968.70	10280.00	10319.00	10423.15	10587.19	4266	451.65	2023	3077	72.13
PGHL	EQ	04-Mar-2020	4002.80	4037.00	4040.00	3918.00	3981.00	3974.10	3970.86	23685	940.50	4806	13267	56.01
PGIL	EQ	04-Mar-2020	128.00	129.05	133.00	124.00	128.00	125.95	127.06	1520	1.93	125	1240	81.58
PHILIPCARB	EQ	04-Mar-2020	108.80	111.50	111.50	105.00	106.95	107.00	107.54	419222	450.85	4708	182275	43.48
PHOENIXLTD	EQ	04-Mar-2020	834.90	844.00	875.00	819.50	874.00	864.25	836.49	142383	1191.02	4436	112351	78.91
PIDILITIND	EQ	04-Mar-2020	1538.60	1540.10	1587.00	1533.55	1581.85	1581.85	1565.34	1637076	25625.76	52303	762411	46.57
PIIND	EQ	04-Mar-2020	1548.10	1560.00	1578.00	1545.10	1578.00	1575.65	1568.80	169828	2664.26	9471	94990	55.93
PILANIINVS	EQ	04-Mar-2020	1595.80	1648.00	1664.85	1582.00	1582.00	1585.35	1610.33	12901	207.75	2182	5652	43.81
PILITA	EQ	04-Mar-2020	4.95	5.00	5.25	4.40	4.70	4.70	4.76	43452	2.07	107	14984	34.48
PIONDIST	BE	04-Mar-2020	134.35	139.45	139.45	128.05	136.00	134.05	130.65	602	0.79	14	-	-
PIONEEREMB	EQ	04-Mar-2020	23.15	23.70	23.90	21.95	22.30	22.20	22.47	1488	0.33	132	934	62.77
PITTIENG	EQ	04-Mar-2020	39.50	40.15	42.05	39.00	39.75	39.70	41.39	224597	92.96	587	203070	90.42
PKTEA	BE	04-Mar-2020	109.80	110.25	115.20	104.35	110.00	110.00	104.95	110	0.12	12	-	-
PLASTIBLEN	EQ	04-Mar-2020	188.30	188.00	189.40	178.20	179.05	180.60	184.66	4033	7.45	257	2671	66.23
PNB	EQ	04-Mar-2020	44.50	44.75	44.95	43.05	44.35	44.45	44.00	24911682	10961.96	38934	1388092	5.57
PNBGILTS	EQ	04-Mar-2020	30.35	30.40	31.40	29.65	30.45	30.55	30.59	258653	79.13	1013	188802	72.99
PNBHOUSING	EQ	04-Mar-2020	341.75	343.15	344.70	321.35	328.50	328.95	330.78	553530	1830.98	12365	113936	20.58
PNC	EQ	04-Mar-2020	13.80	13.50	14.40	13.10	14.40	13.70	13.64	4050	0.55	44	3772	93.14
PNCINFRA	EQ	04-Mar-2020	180.55	180.55	182.95	176.10	181.65	180.80	178.10	264121	470.40	4361	185628	70.28
PODDARHOUS	EQ	04-Mar-2020	273.50	268.05	271.05	260.00	260.00	261.65	267.62	1448	3.88	31	1321	91.23
PODDARMENT	EQ	04-Mar-2020	168.50	170.05	172.40	160.40	164.00	164.10	164.69	3403	5.60	217	2648	77.81
POKARNA	EQ	04-Mar-2020	77.85	77.50	78.65	75.10	76.00	76.40	76.98	10010	7.71	207	6954	69.47
POLYCAB	EQ	04-Mar-2020	1050.90	1051.25	1067.00	1000.00	1052.00	1046.55	1031.87	296187	3056.27	14730	108744	36.71
POLYMED	EQ	04-Mar-2020	293.65	288.35	313.00	282.00	295.05	298.55	302.21	308968	933.73	10581	98184	31.78
POLYPLEX	EQ	04-Mar-2020	486.20	488.00	491.05	462.80	471.00	473.75	475.95	103963	494.82	2682	67234	64.67
PONNIERODE	EQ	04-Mar-2020	132.60	131.10	138.30	131.10	134.00	134.90	135.06	3397	4.59	74	2889	85.05
POWERFUL	SM	04-Mar-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	2000	0.10	1	2000	100.00
POWERGRID	EQ	04-Mar-2020	191.70	190.70	198.00	188.55	196.35	197.05	194.52	9528328	18534.44	77004	4230953	44.40
POWERMECH	EQ	04-Mar-2020	661.50	681.00	681.00	616.70	627.70	630.35	633.89	42985	272.48	1688	21303	49.56
PPAP	EQ	04-Mar-2020	180.60	177.15	188.15	176.95	180.30	182.55	184.08	12243	22.54	670	10196	83.28
PPL	EQ	04-Mar-2020	55.05	57.60	57.60	50.05	54.95	52.20	52.45	98608	51.72	881	67047	67.99
PRABHAT	EQ	04-Mar-2020	70.90	68.60	70.50	68.40	70.00	69.55	69.85	22544	15.75	223	18008	79.88
PRADIP	EQ	04-Mar-2020	0.45	0.45	0.45	0.45	0.45	0.45	0.45	10000	0.05	3	10000	100.00
PRAENG	EQ	04-Mar-2020	6.15	6.00	6.40	5.80	6.40	6.05	5.98	7657	0.46	30	5812	75.90
PRAJIND	EQ	04-Mar-2020	94.75	95.00	95.25	88.10	89.40	89.70	90.60	928152	840.89	6811	522910	56.34
PRAKASH	EQ	04-Mar-2020	38.20	37.05	38.20	35.70	37.65	37.35	36.86	344965	127.15	4237	216964	62.89
PRECAM	EQ	04-Mar-2020	35.60	36.85	37.35	35.00	36.40	35.70	36.05	12801	4.61	113	12017	93.88
PRECOT	EQ	04-Mar-2020	31.95	30.75	30.75	30.75	30.75	30.75	30.75	100	0.03	1	100	100.00
PRECWIRE	EQ	04-Mar-2020	120.85	123.80	123.80	107.60	112.80	112.05	114.43	25611	29.31	887	14940	58.33
PREMEXPLN	EQ	04-Mar-2020	106.45	105.30	105.30	100.10	100.15	101.00	102.06	11165	11.39	445	6954	62.28
PREMIER	EQ	04-Mar-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.80	12503	0.22	9	12503	100.00
PREMIERPOL	EQ	04-Mar-2020	23.20	23.15	23.15	22.00	22.90	22.90	22.05	3893	0.86	269	3777	97.02
PRESSMN	EQ	04-Mar-2020	19.15	19.65	19.80	17.65	19.00	19.00	18.81	11341	2.13	174	10345	91.22
PRESTIGE	EQ	04-Mar-2020	318.85	321.50	325.00	294.05	312.05	307.00	307.53	279867	860.67	13902	76608	27.37
PRICOLLTD	EQ	04-Mar-2020	35.85	35.85	36.50	34.40	35.55	35.30	35.02	58028	20.32	478	39278	67.69
PRIMESECU	EQ	04-Mar-2020	37.60	37.00	37.00	35.00	35.40	35.80	35.75	6574	2.35	133	4841	73.64
PRINCEPIPE	EQ	04-Mar-2020	160.55	161.10	162.35	153.60	159.00	157.25	157.69	215846	340.38	4314	100621	46.62
PROZONINTU	EQ	04-Mar-2020	16.45	16.90	17.00	16.30	16.65	16.55	16.61	71001	11.79	181	65823	92.71
PRSMJOHNSN	EQ	04-Mar-2020	59.60	60.05	60.60	56.05	56.90	56.95	58.41	592705	346.21	4250	470287	79.35
PSB	EQ	04-Mar-2020	15.20	15.30	15.60	14.10	14.45	14.40	14.78	153284	22.66	1069	78551	51.25
PSPPROJECT	EQ	04-Mar-2020	489.15	499.40	500.50	482.30	490.00	497.40	491.37	18116	89.02	709	12613	69.62
PSUBNKBEES	EQ	04-Mar-2020	20.74	20.90	21.00	20.05	20.59	20.62	20.57	70751	14.55	236	59408	83.97
PTC	EQ	04-Mar-2020	47.40	47.80	47.95	46.40	46.90	47.05	47.21	711613	335.98	7304	250763	35.24
PTL	EQ	04-Mar-2020	37.50	34.15	35.50	34.15	34.35	34.60	34.82	21165	7.37	217	16224	76.65
PUNJABCHEM	EQ	04-Mar-2020	436.35	430.00	451.00	403.95	423.50	424.90	432.84	13426	58.11	580	6097	45.41
PUNJLLOYD	BZ	04-Mar-2020	1.05	1.00	1.10	1.00	1.00	1.05	1.02	218318	2.23	131	-	-
PURVA	EQ	04-Mar-2020	51.35	51.50	52.30	50.60	51.15	51.00	51.02	86998	44.39	472	72257	83.06
PVR	EQ	04-Mar-2020	1736.75	1745.05	1761.20	1602.60	1672.00	1662.05	1666.03	2276021	37919.09	96569	527397	23.17
QGOLDHALF	EQ	04-Mar-2020	1843.80	1880.70	1916.95	1870.00	1890.00	1890.85	1902.71	5314	101.11	779	2586	48.66
QNIFTY	EQ	04-Mar-2020	1153.00	1159.00	1161.00	1143.00	1157.00	1153.00	1153.91	66	0.76	8	35	53.03
QUESS	EQ	04-Mar-2020	514.20	516.00	523.55	490.10	505.50	503.75	510.01	98118	500.41	6524	61805	62.99
QUICKHEAL	EQ	04-Mar-2020	113.15	113.15	114.00	107.00	109.00	109.00	110.39	136363	150.54	5154	58354	42.79
RADICO	EQ	04-Mar-2020	399.70	402.10	403.70	380.00	390.00	392.50	389.11	347089	1350.55	9544	175214	50.48
RADIOCITY	EQ	04-Mar-2020	26.90	27.40	27.40	26.60	27.00	26.95	26.97	263906	71.17	6975	224147	84.93
RAIN	EQ	04-Mar-2020	98.45	97.25	98.40	91.75	93.40	93.50	94.70	973574	921.98	8902	472911	48.57
RAJESHEXPO	EQ	04-Mar-2020	675.70	678.00	689.95	673.25	678.95	679.95	679.23	77458	526.12	4254	35146	45.37
RAJRAYON	BZ	04-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	208351	0.10	32	-	-
RAJSREESUG	EQ	04-Mar-2020	14.10	14.05	14.85	13.75	14.85	14.20	14.05	17488	2.46	146	12513	71.55
RAJTV	EQ	04-Mar-2020	37.65	37.70	37.70	35.50	36.00	36.25	36.41	4484	1.63	47	3930	87.64
RAJVIR	BE	04-Mar-2020	10.50	10.50	10.50	10.50	10.50	10.50	10.50	6	0.00	1	-	-
RALLIS	EQ	04-Mar-2020	225.00	225.35	233.75	222.75	230.50	229.80	229.89	822990	1891.93	23111	353814	42.99
RAMANEWS	EQ	04-Mar-2020	12.70	12.10	13.25	12.10	12.50	12.50	12.52	6233	0.78	102	5977	95.89
RAMASTEEL	EQ	04-Mar-2020	33.20	33.05	34.00	33.00	33.50	33.50	33.23	1674	0.56	35	1162	69.41
RAMCOCEM	EQ	04-Mar-2020	776.30	776.30	779.75	746.00	750.00	750.30	755.30	671313	5070.44	20775	373309	55.61
RAMCOIND	EQ	04-Mar-2020	163.65	164.15	170.40	158.00	167.00	168.65	161.85	118799	192.27	1326	106644	89.77
RAMCOSYS	EQ	04-Mar-2020	130.10	129.05	131.80	122.45	124.00	124.95	126.32	35469	44.80	854	21774	61.39
RAMKY	EQ	04-Mar-2020	26.90	27.15	27.70	26.50	27.10	27.00	26.85	40040	10.75	313	27726	69.25
RAMSARUP	BZ	04-Mar-2020	0.25	0.20	0.20	0.20	0.20	0.20	0.20	2238	0.00	3	-	-
RANASUG	EQ	04-Mar-2020	3.85	3.90	4.00	3.70	3.75	3.70	3.79	96644	3.67	146	58765	60.81
RANEENGINE	EQ	04-Mar-2020	182.15	181.00	190.00	173.05	176.50	176.95	177.06	1357	2.40	80	1230	90.64
RANEHOLDIN	EQ	04-Mar-2020	588.80	586.00	587.40	544.95	555.00	554.05	560.24	4941	27.68	538	3201	64.78
RATNAMANI	EQ	04-Mar-2020	1341.75	1350.00	1350.00	1262.85	1320.00	1327.10	1318.69	13857	182.73	1951	5736	41.39
RAYMOND	EQ	04-Mar-2020	494.00	503.00	513.90	495.00	499.50	499.70	503.64	651892	3283.18	22273	139539	21.41
RBL	EQ	04-Mar-2020	479.90	484.00	488.20	451.10	460.25	461.70	469.77	10396	48.84	912	2795	26.89
RBLBANK	EQ	04-Mar-2020	292.10	294.50	297.85	279.30	294.65	295.85	288.58	10404170	30024.02	82611	1445317	13.89
RCF	EQ	04-Mar-2020	38.15	38.40	38.40	37.00	37.30	37.35	37.46	566785	212.33	2790	222257	39.21
RCOM	EQ	04-Mar-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	26631473	196.86	4938	16938273	63.60
RECLTD	EQ	04-Mar-2020	119.75	120.65	120.65	115.10	117.00	117.35	117.35	6385935	7493.65	20571	1786588	27.98
RECLTD	N1	04-Mar-2020	1103.72	1058.00	1058.00	1052.15	1052.15	1052.15	1052.27	98	1.03	4	50	51.02
RECLTD	N2	04-Mar-2020	1150.00	1122.20	1164.00	1122.20	1160.00	1160.00	1153.93	125	1.44	9	120	96.00
RECLTD	N8	04-Mar-2020	1110.00	1090.80	1097.00	1090.80	1097.00	1097.00	1093.90	200	2.19	2	100	50.00
RECLTD	N9	04-Mar-2020	1222.88	1220.00	1224.90	1220.00	1222.00	1221.99	1222.21	731	8.93	19	721	98.63
RECLTD	NF	04-Mar-2020	1255.00	1254.00	1254.00	1254.00	1254.00	1254.00	1254.00	25	0.31	1	25	100.00
RECLTD	NH	04-Mar-2020	1180.00	1184.00	1198.00	1184.00	1185.00	1185.00	1187.34	424	5.03	5	424	100.00
RECLTD	NI	04-Mar-2020	1193.10	1209.99	1209.99	1200.00	1208.99	1208.99	1200.90	221	2.65	8	221	100.00
REDINGTON	EQ	04-Mar-2020	108.05	110.00	111.35	106.00	107.80	107.55	108.01	521196	562.96	12733	414453	79.52
REFEX	EQ	04-Mar-2020	55.90	56.00	56.70	53.15	53.15	53.15	53.88	91303	49.19	1476	57921	63.44
RELAXO	EQ	04-Mar-2020	697.40	692.00	695.95	680.25	691.00	691.95	689.07	230942	1591.35	12248	150718	65.26
RELCAPITAL	EQ	04-Mar-2020	6.20	6.20	6.45	5.95	6.05	6.05	6.09	3942133	239.98	3426	1323026	33.56
RELIABLE	SM	04-Mar-2020	33.90	32.25	32.25	32.25	32.25	32.25	32.25	2400	0.77	1	2400	100.00
RELIANCE	EQ	04-Mar-2020	1342.85	1352.00	1353.80	1307.90	1349.00	1339.70	1331.24	10105782	134532.13	297606	4158028	41.15
RELIGARE	EQ	04-Mar-2020	36.20	36.25	36.25	34.40	34.40	34.40	34.71	89138	30.94	452	75290	84.46
RELINFRA	EQ	04-Mar-2020	18.90	19.15	19.15	17.65	18.20	18.20	18.23	2963776	540.33	10034	1226373	41.38
REMSONSIND	EQ	04-Mar-2020	63.85	63.00	67.65	56.05	66.90	61.20	62.11	3781	2.35	150	2808	74.27
RENUKA	EQ	04-Mar-2020	6.10	6.10	6.10	5.75	5.90	5.90	5.93	1473349	87.39	1397	1004652	68.19
REPCOHOME	EQ	04-Mar-2020	276.95	275.00	289.00	273.65	281.80	281.90	281.02	112953	317.42	10209	50262	44.50
REPL	SM	04-Mar-2020	36.85	36.85	36.85	36.85	36.85	36.85	36.85	3000	1.11	1	3000	100.00
REPRO	EQ	04-Mar-2020	493.45	495.00	519.90	480.55	486.00	490.85	493.88	2056	10.15	198	925	44.99
RESPONIND	EQ	04-Mar-2020	87.65	85.30	86.95	82.65	84.05	85.65	85.03	82069	69.78	1105	8504	10.36
REVATHI	EQ	04-Mar-2020	436.95	441.00	441.00	415.00	420.00	417.35	424.71	4622	19.63	203	2792	60.41
RGL	EQ	04-Mar-2020	382.70	371.20	396.00	365.10	396.00	386.70	386.50	94889	366.75	353	93765	98.82
RHFL	EQ	04-Mar-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	311661	4.36	143	311641	99.99
RHFL	N4	04-Mar-2020	196.40	176.00	176.00	176.00	176.00	176.00	176.00	100	0.18	2	100	100.00
RHFL	N6	04-Mar-2020	205.00	200.00	200.00	200.00	200.00	200.00	200.00	143	0.29	3	143	100.00
RICOAUTO	EQ	04-Mar-2020	31.00	31.50	31.50	29.60	30.20	30.00	30.18	153589	46.36	1458	70363	45.81
RIIL	EQ	04-Mar-2020	316.45	317.95	318.00	295.00	302.50	302.95	305.37	314777	961.23	8283	71500	22.71
RITES	EQ	04-Mar-2020	291.70	292.50	296.95	285.00	288.05	288.00	289.00	477764	1380.74	12107	217922	45.61
RKDL	EQ	04-Mar-2020	6.90	6.90	7.25	6.25	6.30	6.30	6.68	26150	1.75	95	18202	69.61
RKEC	SM	04-Mar-2020	46.50	45.50	45.50	43.00	44.00	44.00	44.00	18000	7.92	13	16000	88.89
RKFORGE	EQ	04-Mar-2020	277.70	268.60	276.60	262.65	275.00	273.85	269.24	9762	26.28	478	6534	66.93
RMCL	BE	04-Mar-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	9599	0.33	21	-	-
RMDRIP	SM	04-Mar-2020	24.05	22.85	22.85	22.85	22.85	22.85	22.85	2000	0.46	1	2000	100.00
RML	EQ	04-Mar-2020	213.65	212.50	216.90	202.25	203.15	204.90	209.18	14263	29.84	439	10116	70.92
RNAVAL	EQ	04-Mar-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	625854	7.84	314	624864	99.84
ROHITFERRO	EQ	04-Mar-2020	0.30	0.35	0.35	0.25	0.30	0.30	0.34	2575	0.01	9	2574	99.96
ROHLTD	EQ	04-Mar-2020	58.05	57.20	58.00	54.85	57.10	56.80	56.18	33920	19.06	488	22845	67.35
ROLLT	EQ	04-Mar-2020	1.60	1.75	1.75	1.45	1.50	1.55	1.58	5048	0.08	14	3889	77.04
ROLTA	EQ	04-Mar-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.76	136344	3.77	97	76068	55.79
ROSSELLIND	EQ	04-Mar-2020	56.60	54.20	57.60	53.85	57.60	55.80	55.66	5957	3.32	27	5253	88.18
RPGLIFE	EQ	04-Mar-2020	234.55	233.10	243.25	225.00	231.00	230.80	234.47	52471	123.03	2834	22939	43.72
RPOWER	EQ	04-Mar-2020	1.65	1.60	1.65	1.60	1.60	1.60	1.60	4225939	67.62	1240	2776449	65.70
RPPINFRA	EQ	04-Mar-2020	43.95	44.50	46.55	38.10	40.00	40.25	42.01	100425	42.19	661	82463	82.11
RPPL	SM	04-Mar-2020	99.00	96.80	96.80	95.00	96.80	96.80	96.57	9000	8.69	9	5000	55.56
RSSOFTWARE	EQ	04-Mar-2020	19.80	19.30	19.50	18.85	18.85	19.05	19.05	45676	8.70	298	31143	68.18
RSWM	EQ	04-Mar-2020	91.30	93.10	94.40	86.20	88.50	87.75	89.63	17203	15.42	488	9275	53.92
RSYSTEMS	EQ	04-Mar-2020	90.15	89.00	91.65	86.55	90.85	89.35	89.66	113488	101.75	668	104269	91.88
RTNPOWER	EQ	04-Mar-2020	2.35	2.25	2.30	2.25	2.25	2.25	2.25	337933	7.60	185	257879	76.31
RUBYMILLS	EQ	04-Mar-2020	178.05	176.30	183.90	176.30	177.10	177.40	180.65	516	0.93	47	355	68.80
RUCHI	BE	04-Mar-2020	68.35	71.75	71.75	71.75	71.75	71.75	71.75	696	0.50	26	-	-
RUCHINFRA	BE	04-Mar-2020	2.35	2.35	2.40	2.25	2.40	2.35	2.34	25000	0.58	49	-	-
RUCHIRA	EQ	04-Mar-2020	48.65	49.10	52.40	47.20	52.30	49.85	48.85	47952	23.43	644	29662	61.86
RUPA	EQ	04-Mar-2020	186.25	190.90	190.95	169.15	177.10	177.70	177.02	32707	57.90	1170	20100	61.45
RUSHIL	EQ	04-Mar-2020	108.10	113.00	113.00	105.10	105.35	106.00	107.72	9396	10.12	278	4588	48.83
RVNL	EQ	04-Mar-2020	20.10	20.25	20.40	19.35	20.00	19.95	19.83	3499500	694.08	18339	1620664	46.31
SABTN	EQ	04-Mar-2020	1.30	1.25	1.35	1.25	1.25	1.25	1.32	4222	0.06	31	4222	100.00
SADBHAV	EQ	04-Mar-2020	67.65	67.85	68.25	64.00	64.90	64.85	65.24	487135	317.80	3170	408350	83.83
SADBHIN	EQ	04-Mar-2020	23.20	23.00	23.90	21.00	22.40	22.30	22.51	39147	8.81	316	21923	56.00
SAFARI	EQ	04-Mar-2020	580.55	575.05	582.95	558.55	580.00	573.65	568.28	35300	200.60	677	32280	91.44
SAGCEM	EQ	04-Mar-2020	434.55	440.00	441.00	415.05	424.90	421.05	430.13	3701	15.92	440	1977	53.42
SAIL	EQ	04-Mar-2020	36.00	36.15	36.40	34.05	34.90	34.85	34.86	37654957	13127.30	36778	4261975	11.32
SAKAR	EQ	04-Mar-2020	60.30	62.70	62.70	57.40	57.40	57.40	61.29	4165	2.55	17	3665	88.00
SAKETH	SM	04-Mar-2020	137.50	133.05	133.05	133.05	133.05	133.05	133.05	2000	2.66	1	2000	100.00
SAKHTISUG	EQ	04-Mar-2020	7.60	7.60	7.75	7.15	7.35	7.30	7.31	30130	2.20	201	15885	52.72
SAKSOFT	EQ	04-Mar-2020	193.30	194.00	196.10	187.40	193.95	193.95	190.82	2426	4.63	72	2299	94.77
SAKUMA	EQ	04-Mar-2020	5.50	5.60	5.70	5.30	5.50	5.60	5.55	222531	12.35	424	160276	72.02
SALASAR	EQ	04-Mar-2020	113.00	112.90	115.95	106.00	108.00	107.05	110.67	62259	68.90	799	33853	54.37
SALONA	EQ	04-Mar-2020	58.00	60.95	61.05	54.20	54.50	54.65	58.71	2190	1.29	84	1286	58.72
SALSTEEL	EQ	04-Mar-2020	2.65	2.75	2.75	2.55	2.55	2.55	2.55	15689	0.40	22	15689	100.00
SALZERELEC	EQ	04-Mar-2020	96.70	95.10	97.00	91.50	95.65	94.35	95.11	7579	7.21	232	5442	71.80
SAMBHAAV	EQ	04-Mar-2020	1.85	1.70	1.70	1.70	1.70	1.70	1.70	2560	0.04	3	2360	92.19
SANCO	EQ	04-Mar-2020	11.60	12.00	12.00	10.60	11.05	11.05	10.98	18998	2.09	120	13171	69.33
SANDESH	EQ	04-Mar-2020	560.00	562.10	572.40	550.05	560.05	561.20	560.65	1162	6.51	68	1107	95.27
SANDHAR	EQ	04-Mar-2020	235.60	244.80	244.80	224.05	239.00	233.05	231.41	1956	4.53	226	1068	54.60
SANGAMIND	EQ	04-Mar-2020	51.35	50.15	50.25	49.95	50.05	50.05	50.05	5785	2.90	22	5605	96.89
SANGHIIND	EQ	04-Mar-2020	31.90	31.95	32.45	30.50	30.70	30.65	31.17	68953	21.50	617	46148	66.93
SANGHVIFOR	EQ	04-Mar-2020	14.50	14.25	15.15	14.00	14.00	14.00	14.12	4239	0.60	21	3529	83.25
SANGHVIMOV	EQ	04-Mar-2020	101.80	104.00	105.00	94.35	98.75	97.80	99.29	55267	54.88	780	32999	59.71
SANGINITA	EQ	04-Mar-2020	142.95	149.75	149.75	140.00	141.30	142.00	143.49	145498	208.77	1368	25366	17.43
SANOFI	EQ	04-Mar-2020	7390.55	7410.00	7490.00	7350.00	7455.00	7437.90	7420.24	31461	2334.48	6798	20305	64.54
SANWARIA	EQ	04-Mar-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	132692	1.66	181	132692	100.00
SARDAEN	EQ	04-Mar-2020	171.40	170.70	170.70	161.35	164.10	164.40	164.35	39613	65.10	963	25104	63.37
SAREGAMA	EQ	04-Mar-2020	347.00	343.20	350.50	336.00	339.00	346.10	343.51	19302	66.30	828	16898	87.55
SARLAPOLY	EQ	04-Mar-2020	20.25	20.90	20.90	19.10	20.00	19.40	19.51	39681	7.74	208	35953	90.61
SARVESHWAR	SM	04-Mar-2020	12.00	12.00	12.00	12.00	12.00	12.00	12.00	3200	0.38	1	3200	100.00
SASKEN	EQ	04-Mar-2020	577.30	587.75	588.00	567.00	587.00	585.00	580.51	7147	41.49	1192	5164	72.25
SASTASUNDR	EQ	04-Mar-2020	68.15	68.40	68.75	64.60	64.60	65.30	66.03	893	0.59	81	502	56.22
SATHAISPAT	BE	04-Mar-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	10666	0.15	7	-	-
SATIA	EQ	04-Mar-2020	96.70	98.50	98.50	93.95	95.00	96.35	96.18	22891	22.02	488	4538	19.82
SATIN	EQ	04-Mar-2020	173.70	173.20	179.95	168.40	172.50	173.80	172.78	21615	37.35	989	14832	68.62
SBIETFQLTY	EQ	04-Mar-2020	96.57	101.00	101.00	95.00	97.00	96.83	96.26	1064	1.02	96	529	49.72
SBILIFE	EQ	04-Mar-2020	899.85	902.90	912.00	877.00	886.15	885.10	893.73	769392	6876.28	87983	515153	66.96
SBIN	EQ	04-Mar-2020	289.85	291.80	293.00	275.10	284.95	285.30	283.13	73675736	208601.46	369109	15491921	21.03
SBIN	N2	04-Mar-2020	11300.26	11276.00	11276.00	11261.00	11262.00	11262.50	11270.19	149	16.79	21	105	70.47
SBIN	N5	04-Mar-2020	11539.15	11568.00	11568.00	11511.00	11515.00	11512.30	11529.78	1245	143.55	87	1101	88.43
SCAPDVR	EQ	04-Mar-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.19	139066	0.26	47	122004	87.73
SCHAEFFLER	EQ	04-Mar-2020	4378.15	4430.00	4430.00	4310.05	4400.00	4392.40	4390.68	11274	495.01	5968	8721	77.35
SCHAND	EQ	04-Mar-2020	65.80	62.55	68.85	62.55	67.40	66.65	66.98	14425	9.66	166	11780	81.66
SCHNEIDER	EQ	04-Mar-2020	91.85	90.95	91.70	86.00	88.35	87.90	88.17	91744	80.89	1686	42212	46.01
SCI	EQ	04-Mar-2020	43.80	43.90	44.40	40.20	42.05	42.00	42.04	924496	388.64	5436	358143	38.74
SDBL	BE	04-Mar-2020	92.55	93.40	93.40	88.00	88.30	88.40	89.12	16196	14.43	190	-	-
SEAMECLTD	EQ	04-Mar-2020	394.75	380.40	399.90	367.20	378.40	371.80	380.54	12301	46.81	319	11115	90.36
SECL	SM	04-Mar-2020	39.00	38.00	39.00	38.00	39.00	39.00	38.67	9000	3.48	3	6000	66.67
SECURCRED	SM	04-Mar-2020	26.25	25.05	25.05	25.00	25.00	25.00	25.01	3000	0.75	5	1800	60.00
SELAN	EQ	04-Mar-2020	109.10	109.20	116.65	108.85	112.10	111.45	111.92	19930	22.31	919	13173	66.10
SELMCL	EQ	04-Mar-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.66	99219	0.66	26	92219	92.94
SEPOWER	EQ	04-Mar-2020	2.15	2.10	2.25	2.10	2.10	2.10	2.13	2974	0.06	31	2339	78.65
SEQUENT	EQ	04-Mar-2020	83.80	85.00	86.00	81.50	84.30	84.60	84.15	1132645	953.16	5319	775192	68.44
SERVOTECH	SM	04-Mar-2020	14.40	13.70	14.00	13.70	14.00	14.00	13.85	8000	1.11	2	4000	50.00
SESHAPAPER	EQ	04-Mar-2020	139.40	139.00	139.00	132.50	134.00	134.90	135.04	10153	13.71	413	6211	61.17
SETCO	EQ	04-Mar-2020	8.15	8.40	8.40	7.45	7.55	7.55	7.77	109911	8.54	362	79415	72.25
SETF10GILT	EQ	04-Mar-2020	179.30	180.70	187.00	174.00	174.00	174.79	178.00	346	0.62	43	168	48.55
SETFGOLD	EQ	04-Mar-2020	3775.90	3845.50	3922.00	3845.50	3878.10	3891.60	3906.93	14088	550.41	854	10706	75.99
SETFNIF50	EQ	04-Mar-2020	116.94	116.94	117.30	114.87	116.19	116.26	115.80	644612	746.47	1744	552061	85.64
SETFNIFBK	EQ	04-Mar-2020	296.34	302.30	308.20	285.00	291.02	290.68	289.96	47167	136.76	2135	39481	83.70
SETFNN50	EQ	04-Mar-2020	278.76	280.00	285.00	272.83	276.79	275.84	276.34	282313	780.13	287	277902	98.44
SETUINFRA	EQ	04-Mar-2020	0.70	0.70	0.75	0.65	0.65	0.65	0.66	207956	1.38	61	142899	68.72
SEYAIND	EQ	04-Mar-2020	70.60	71.75	73.00	67.15	69.00	68.10	68.71	4860	3.34	186	3296	67.82
SFL	EQ	04-Mar-2020	1641.50	1666.00	1666.00	1605.80	1642.00	1630.85	1629.45	9908	161.45	2303	7896	79.69
SGBAUG24	GB	04-Mar-2020	3974.32	4010.10	4085.00	4010.10	4049.00	4050.55	4065.66	553	22.48	82	380	68.72
SGBAUG27	GB	04-Mar-2020	3954.88	3999.00	4036.00	3987.50	4020.00	4016.70	4020.70	2487	99.99	93	2298	92.40
SGBDC27VII	GB	04-Mar-2020	3975.00	4000.00	4125.00	4000.00	4050.00	4050.00	4089.63	41	1.68	7	41	100.00
SGBDEC25	GB	04-Mar-2020	4000.00	4210.00	4210.00	4210.00	4210.00	4210.00	4210.00	1	0.04	1	1	100.00
SGBDEC2512	GB	04-Mar-2020	3960.00	4000.00	4020.00	4000.00	4020.00	4020.00	4016.67	6	0.24	2	6	100.00
SGBDEC2513	GB	04-Mar-2020	3900.00	4002.00	4002.00	4002.00	4002.00	4002.00	4002.00	1	0.04	1	1	100.00
SGBDEC26	GB	04-Mar-2020	3999.00	4075.00	4075.00	4075.00	4075.00	4075.00	4075.00	4	0.16	2	4	100.00
SGBFEB24	GB	04-Mar-2020	3974.99	4020.00	4100.00	4020.00	4056.00	4056.00	4049.73	214	8.67	17	204	95.33
SGBFEB27	GB	04-Mar-2020	3950.00	4005.00	4050.00	4000.00	4000.00	4000.00	4042.08	12	0.49	4	12	100.00
SGBFEB28IX	GB	04-Mar-2020	4050.00	4150.00	4170.00	4100.00	4100.00	4100.00	4145.00	12	0.50	3	12	100.00
SGBJ28VIII	GB	04-Mar-2020	4077.00	4076.00	4077.00	4076.00	4077.00	4077.00	4076.75	4	0.16	3	4	100.00
SGBJAN26	GB	04-Mar-2020	3900.00	4005.00	4055.00	4005.00	4035.00	4035.00	4035.53	19	0.77	4	19	100.00
SGBJAN27	GB	04-Mar-2020	3950.00	4000.00	4020.00	4000.00	4020.00	4020.00	4008.34	12	0.48	3	7	58.33
SGBJUL25	GB	04-Mar-2020	3929.73	3949.00	4025.00	3949.00	4000.00	4006.36	3996.58	363	14.51	83	234	64.46
SGBJUN27	GB	04-Mar-2020	3950.00	4000.00	4300.00	4000.00	4300.00	4225.00	4112.50	4	0.16	4	4	100.00
SGBMAR24	GB	04-Mar-2020	3972.91	4020.00	4070.00	4020.00	4055.00	4055.00	4051.77	137	5.55	13	116	84.67
SGBMAR25	GB	04-Mar-2020	3941.12	3940.00	4050.00	3940.00	4025.00	4025.00	4010.07	1018	40.82	34	946	92.93
SGBMAY25	GB	04-Mar-2020	3930.00	3985.00	4030.00	3975.05	4000.00	4000.00	4012.00	796	31.94	99	510	64.07
SGBMAY26	GB	04-Mar-2020	3965.00	4095.00	4095.00	4001.00	4002.00	4002.00	4064.00	34	1.38	5	24	70.59
SGBNOV23	GB	04-Mar-2020	4010.00	4000.00	4110.00	4000.00	4072.00	4072.00	4075.29	247	10.07	20	207	83.81
SGBNOV24	GB	04-Mar-2020	3965.37	4010.00	4064.95	4002.05	4027.00	4031.05	4039.40	1366	55.18	118	817	59.81
SGBNOV25	GB	04-Mar-2020	3990.00	3701.00	4000.00	3701.00	4000.00	4000.00	3767.44	9	0.34	2	9	100.00
SGBNOV25IX	GB	04-Mar-2020	3880.00	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	2	0.08	2	2	100.00
SGBNOV25VI	GB	04-Mar-2020	3901.00	4000.00	4060.00	4000.00	4060.00	4060.00	4003.00	60	2.40	7	60	100.00
SGBNOV26	GB	04-Mar-2020	3950.00	3970.00	4100.00	3970.00	4020.00	4020.00	4040.13	55	2.22	10	54	98.18
SGBOCT25	GB	04-Mar-2020	3990.00	4050.00	4099.00	4021.00	4021.00	4021.00	4055.50	32	1.30	11	32	100.00
SGBOCT25IV	GB	04-Mar-2020	3930.00	3939.00	4150.00	3939.00	4050.00	4050.00	4074.35	128	5.22	13	101	78.91
SGBOCT25V	GB	04-Mar-2020	3960.00	4050.00	4050.00	4001.00	4001.00	4001.00	4003.41	61	2.44	4	61	100.00
SGBOCT26	GB	04-Mar-2020	3950.00	4000.00	4100.00	4000.00	4100.00	4100.00	4006.67	15	0.60	3	15	100.00
SGBOCT27	GB	04-Mar-2020	3975.00	4000.00	4030.00	4000.00	4030.00	4030.00	4012.76	112	4.49	19	112	100.00
SGBOCT27VI	GB	04-Mar-2020	3997.00	4010.00	4075.00	4005.00	4005.00	4005.00	4030.58	31	1.25	15	30	96.77
SGBSEP24	GB	04-Mar-2020	3994.00	4050.00	4070.00	4029.05	4029.05	4045.16	4056.20	197	7.99	35	152	77.16
SGBSEP27	GB	04-Mar-2020	4020.00	4041.00	4068.95	4041.00	4068.94	4068.94	4051.37	90	3.65	10	90	100.00
SGL	EQ	04-Mar-2020	6.50	6.35	6.65	6.25	6.50	6.40	6.38	24451	1.56	39	16250	66.46
SHAKTIPUMP	EQ	04-Mar-2020	204.05	203.00	204.75	188.20	195.05	195.15	196.07	63148	123.81	2244	27696	43.86
SHALBY	EQ	04-Mar-2020	81.10	81.00	82.00	78.05	79.20	79.55	80.33	52650	42.30	1934	30216	57.39
SHALPAINTS	EQ	04-Mar-2020	87.70	87.40	88.45	82.00	84.00	84.15	85.27	90914	77.52	1753	43875	48.26
SHANKARA	EQ	04-Mar-2020	449.40	453.50	460.05	427.30	440.00	439.65	439.88	53047	233.34	3869	29473	55.56
SHANTI	SM	04-Mar-2020	20.25	19.10	19.25	17.55	19.25	19.25	18.48	18000	3.33	4	9000	50.00
SHANTIGEAR	EQ	04-Mar-2020	88.35	90.60	96.30	85.95	86.30	86.60	88.34	23304	20.59	326	19933	85.53
SHARDACROP	EQ	04-Mar-2020	209.85	208.25	214.00	208.00	213.50	212.85	209.14	453611	948.67	335	7469	1.65
SHARDAMOTR	EQ	04-Mar-2020	816.90	809.00	849.00	796.00	804.00	818.20	810.74	690	5.59	95	566	82.03
SHARIABEES	EQ	04-Mar-2020	252.20	256.00	266.00	251.13	253.99	253.98	257.53	318	0.82	18	155	48.74
SHEMAROO	EQ	04-Mar-2020	56.20	53.65	55.00	53.40	53.40	53.40	53.57	33218	17.80	225	27067	81.48
SHIL	EQ	04-Mar-2020	127.75	127.70	127.70	120.00	121.00	121.90	123.48	73662	90.96	386	68866	93.49
SHILPAMED	EQ	04-Mar-2020	431.60	446.00	453.15	430.00	453.15	453.15	450.35	86045	387.50	4533	40902	47.54
SHIRPUR-G	EQ	04-Mar-2020	9.60	10.00	10.00	9.15	9.45	9.45	9.25	17847	1.65	33	13752	77.05
SHIVAMAUTO	EQ	04-Mar-2020	16.85	16.85	16.95	15.50	15.85	16.00	16.06	59498	9.56	356	49330	82.91
SHIVAMILLS	EQ	04-Mar-2020	27.15	26.50	29.45	26.50	28.00	27.20	26.92	2226	0.60	22	2141	96.18
SHIVATEX	EQ	04-Mar-2020	76.95	75.70	78.95	73.00	73.15	73.80	74.06	1029	0.76	54	746	72.50
SHK	EQ	04-Mar-2020	99.40	100.80	100.80	94.00	95.00	94.90	95.98	24777	23.78	657	15603	62.97
SHOPERSTOP	EQ	04-Mar-2020	378.55	380.15	384.95	370.25	373.95	375.65	377.42	32468	122.54	3105	17563	54.09
SHREDIGCEM	EQ	04-Mar-2020	31.20	31.65	32.00	29.80	31.45	31.30	30.92	648425	200.47	4368	369569	56.99
SHREECEM	EQ	04-Mar-2020	23593.15	23799.00	23896.50	22801.00	23170.00	23256.00	23283.88	44423	10343.40	13826	26777	60.28
SHREEPUSHK	EQ	04-Mar-2020	105.50	105.05	109.00	100.65	102.70	103.30	104.38	50999	53.23	1767	23786	46.64
SHREERAMA	EQ	04-Mar-2020	5.05	4.80	5.00	4.80	5.00	5.00	4.80	702	0.03	18	697	99.29
SHRENIK	EQ	04-Mar-2020	32.95	34.00	34.00	30.40	30.50	30.95	31.82	143262	45.59	498	30986	21.63
SHREYANIND	EQ	04-Mar-2020	92.05	92.05	92.70	90.00	90.00	90.30	90.79	8928	8.11	251	6605	73.98
SHREYAS	EQ	04-Mar-2020	63.00	60.60	64.00	59.85	59.85	59.85	60.90	9784	5.96	233	7120	72.77
SHRIPISTON	BE	04-Mar-2020	624.80	640.00	640.00	600.00	620.00	606.65	601.27	129	0.78	14	-	-
SHRIRAMCIT	EQ	04-Mar-2020	1427.05	1453.85	1453.90	1411.30	1426.00	1426.35	1425.17	6281	89.52	1074	5439	86.59
SHRIRAMEPC	EQ	04-Mar-2020	3.35	3.35	3.40	3.20	3.20	3.20	3.21	103634	3.33	84	83811	80.87
SHUBHLAXMI	SM	04-Mar-2020	37.35	38.00	39.85	37.00	39.40	39.60	38.45	5000	1.92	4	3000	60.00
SHYAMCENT	EQ	04-Mar-2020	2.50	2.60	2.60	2.50	2.60	2.60	2.55	2162	0.06	10	2057	95.14
SICAGEN	EQ	04-Mar-2020	13.35	13.50	13.55	12.25	12.75	12.50	12.86	15774	2.03	102	13153	83.38
SICAL	EQ	04-Mar-2020	10.00	10.50	10.50	9.50	9.70	9.70	9.98	561252	56.03	791	305596	54.45
SIEMENS	EQ	04-Mar-2020	1356.45	1369.00	1369.00	1310.65	1332.40	1333.85	1332.36	486589	6483.10	26331	197515	40.59
SIGIND	EQ	04-Mar-2020	19.60	18.65	20.80	18.60	19.45	19.45	19.25	24003	4.62	1861	20955	87.30
SIL	BE	04-Mar-2020	10.40	10.20	10.20	10.20	10.20	10.20	10.20	348	0.04	2	-	-
SILINV	EQ	04-Mar-2020	129.40	134.05	134.05	125.50	125.55	125.85	128.43	2808	3.61	68	2346	83.55
SILVERTUC	SM	04-Mar-2020	114.50	112.00	112.00	112.00	112.00	112.00	112.00	1000	1.12	1	1000	100.00
SIMBHALS	EQ	04-Mar-2020	5.50	5.35	5.45	5.25	5.25	5.25	5.27	18856	0.99	43	17005	90.18
SIMPLEXINF	EQ	04-Mar-2020	47.60	45.25	45.25	45.25	45.25	45.25	45.25	18537	8.39	164	18537	100.00
SINTERCOM	SM	04-Mar-2020	72.00	72.00	72.05	72.00	72.00	72.00	72.01	18000	12.96	6	16000	88.89
SINTEX	EQ	04-Mar-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.69	1281903	8.88	434	864999	67.48
SIRCA	EQ	04-Mar-2020	316.60	321.95	321.95	300.80	300.80	300.80	303.17	13518	40.98	225	12914	95.53
SIS	EQ	04-Mar-2020	541.45	545.00	553.90	527.20	551.00	550.95	535.04	36598	195.81	5663	25354	69.28
SITINET	EQ	04-Mar-2020	0.75	0.70	0.75	0.70	0.70	0.70	0.70	425189	2.99	117	368671	86.71
SIYSIL	EQ	04-Mar-2020	226.55	227.75	227.75	222.00	222.00	222.95	224.12	13174	29.53	361	11021	83.66
SJVN	EQ	04-Mar-2020	23.35	23.65	23.75	22.85	23.25	23.25	23.16	1672334	387.24	6046	857785	51.29
SKFINDIA	EQ	04-Mar-2020	1876.25	1851.00	1909.95	1802.10	1834.05	1831.85	1851.50	10752	199.07	1113	5079	47.24
SKIL	EQ	04-Mar-2020	3.85	3.85	3.85	3.70	3.70	3.70	3.71	9191	0.34	11	8638	93.98
SKIPPER	EQ	04-Mar-2020	33.85	33.85	33.85	31.00	31.50	32.15	32.42	54745	17.75	943	38990	71.22
SKMEGGPROD	EQ	04-Mar-2020	24.30	24.35	25.00	23.70	24.20	24.10	24.26	13516	3.28	140	9700	71.77
SMARTLINK	EQ	04-Mar-2020	73.65	75.80	79.80	72.50	72.55	72.60	73.26	3949	2.89	85	3345	84.70
SMLISUZU	EQ	04-Mar-2020	475.15	475.00	490.40	451.10	465.00	465.80	471.54	49626	234.00	5087	21674	43.67
SMPL	BZ	04-Mar-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	14129	0.02	7	-	-
SMSLIFE	EQ	04-Mar-2020	235.75	235.75	254.00	233.00	254.00	247.20	244.22	2740	6.69	192	1520	55.47
SMSPHARMA	EQ	04-Mar-2020	36.75	38.30	38.70	37.25	37.70	37.55	37.86	61806	23.40	637	32916	53.26
SNOWMAN	EQ	04-Mar-2020	43.30	43.10	43.40	43.10	43.40	43.35	43.28	1414276	612.06	1922	1292089	91.36
SOBHA	EQ	04-Mar-2020	319.30	323.90	327.00	309.00	317.95	316.40	317.09	239196	758.46	14991	117642	49.18
SOFTTECH	SM	04-Mar-2020	51.00	48.45	48.45	48.45	48.45	48.45	48.45	1600	0.78	1	1600	100.00
SOLARA	EQ	04-Mar-2020	633.90	645.00	655.00	625.25	633.00	634.80	642.64	54766	351.95	4809	22277	40.68
SOLARINDS	EQ	04-Mar-2020	1139.55	1155.00	1155.00	1125.00	1127.00	1130.25	1134.66	75918	861.41	1268	71152	93.72
SOMANYCERA	EQ	04-Mar-2020	171.55	173.25	174.90	162.25	163.50	164.15	166.19	54288	90.22	1197	39223	72.25
SOMATEX	EQ	04-Mar-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.88	3933	0.07	15	3923	99.75
SOMICONVEY	EQ	04-Mar-2020	10.85	11.00	11.50	10.05	10.45	10.45	10.39	9289	0.97	57	5341	57.50
SONATSOFTW	EQ	04-Mar-2020	341.30	343.00	343.00	335.00	340.00	337.55	339.36	119878	406.81	4119	89359	74.54
SORILINFRA	EQ	04-Mar-2020	99.65	102.60	104.60	97.10	100.30	101.10	101.89	69524	70.84	1197	35831	51.54
SOTL	EQ	04-Mar-2020	765.50	770.20	771.00	750.00	751.10	759.55	759.98	620	4.71	130	426	68.71
SOUTHBANK	EQ	04-Mar-2020	8.85	8.95	9.30	8.90	9.00	9.00	9.05	6467793	585.57	7466	3387985	52.38
SOUTHWEST	EQ	04-Mar-2020	17.45	17.10	17.25	17.00	17.00	17.00	17.01	7524	1.28	8	7522	99.97
SPAL	EQ	04-Mar-2020	145.35	149.05	149.05	132.65	140.00	139.05	141.45	100379	141.98	3713	52702	52.50
SPANDANA	EQ	04-Mar-2020	1104.50	1117.00	1129.95	1060.00	1070.00	1072.50	1087.53	131644	1431.67	6455	106712	81.06
SPARC	EQ	04-Mar-2020	148.05	148.90	161.70	145.10	155.30	155.50	156.55	3001673	4698.99	40069	282708	9.42
SPCENET	EQ	04-Mar-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.85	1054	0.01	6	1054	100.00
SPECIALITY	EQ	04-Mar-2020	52.20	52.20	52.55	46.10	49.80	49.35	49.17	151661	74.57	1498	93143	61.42
SPENCERS	EQ	04-Mar-2020	87.10	87.45	87.90	81.10	85.00	84.80	84.64	1257826	1064.59	10722	420121	33.40
SPENTEX	BE	04-Mar-2020	0.25	0.30	0.30	0.25	0.25	0.25	0.27	6801	0.02	10	-	-
SPIC	EQ	04-Mar-2020	16.40	16.60	16.90	16.20	16.30	16.30	16.42	11790	1.94	156	7360	62.43
SPICEJET	EQ	04-Mar-2020	74.35	74.00	74.00	68.30	70.75	70.90	70.02	4323070	3027.16	33466	1844055	42.66
SPLIL	EQ	04-Mar-2020	24.20	23.40	25.75	23.35	25.45	24.80	24.36	16024	3.90	172	9013	56.25
SPMLINFRA	EQ	04-Mar-2020	8.90	9.20	9.30	8.50	8.50	8.55	8.58	12722	1.09	108	7128	56.03
SPTL	EQ	04-Mar-2020	0.75	0.75	0.75	0.70	0.75	0.70	0.71	1992618	14.10	528	1157083	58.07
SPYL	BE	04-Mar-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.38	125008	0.48	34	-	-
SREEL	EQ	04-Mar-2020	150.70	150.05	154.80	144.00	148.00	148.80	148.74	16508	24.55	367	14256	86.36
SREIBNPNCD	N7	04-Mar-2020	980.00	1024.99	1024.99	1024.99	1024.99	1024.99	1024.99	20	0.20	1	20	100.00
SREIBNPNCD	NL	04-Mar-2020	913.75	913.00	913.00	912.90	912.90	912.92	912.93	203	1.85	5	203	100.00
SREIBNPNCD	NN	04-Mar-2020	1098.90	1050.00	1184.99	980.00	1183.99	1183.99	1142.56	37	0.42	4	26	70.27
SREIBNPNCD	NO	04-Mar-2020	825.00	972.95	972.95	826.00	826.00	826.00	827.45	101	0.84	3	101	100.00
SREIBNPNCD	NP	04-Mar-2020	820.00	830.00	830.00	830.00	830.00	830.00	830.00	5	0.04	2	5	100.00
SREIBNPNCD	NQ	04-Mar-2020	940.00	974.00	974.00	974.00	974.00	974.00	974.00	2	0.02	1	2	100.00
SREIBNPNCD	Y1	04-Mar-2020	852.94	811.11	811.11	811.01	811.01	811.01	811.06	50	0.41	2	50	100.00
SREIBNPNCD	Y3	04-Mar-2020	1025.00	1025.00	1075.00	1025.00	1075.00	1075.00	1039.84	118	1.23	5	83	70.34
SREIBNPNCD	Y8	04-Mar-2020	815.00	792.00	794.20	792.00	794.20	793.10	793.10	100	0.79	2	100	100.00
SREINFRA	EQ	04-Mar-2020	7.40	7.50	7.50	6.75	6.95	6.90	7.05	593593	41.84	994	422866	71.24
SRF	EQ	04-Mar-2020	3996.95	3972.10	4015.95	3889.90	3976.10	3956.75	3938.06	256544	10102.86	17991	68952	26.88
SRHHYPOLTD	EQ	04-Mar-2020	120.25	116.25	121.05	105.00	111.00	109.55	111.74	25637	28.65	826	14258	55.61
SRIPIPES	EQ	04-Mar-2020	193.70	194.80	199.50	186.55	190.60	190.70	193.73	202791	392.87	7816	120792	59.56
SRTRANSFIN	EQ	04-Mar-2020	1257.10	1269.90	1269.90	1126.70	1165.10	1165.35	1178.62	5194669	61225.47	110249	1803330	34.72
SRTRANSFIN	Y3	04-Mar-2020	1108.50	1132.60	1132.80	1100.45	1100.45	1100.45	1114.12	288	3.21	5	88	30.56
SRTRANSFIN	Y6	04-Mar-2020	2040.00	2030.00	2030.00	2030.00	2030.00	2030.00	2030.00	37	0.75	4	37	100.00
SRTRANSFIN	Y9	04-Mar-2020	1079.50	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	2	20	100.00
SRTRANSFIN	YB	04-Mar-2020	1025.50	1030.00	1030.00	1021.26	1021.26	1021.26	1021.58	32	0.33	6	30	93.75
SRTRANSFIN	YH	04-Mar-2020	998.00	997.99	998.00	985.05	985.05	985.05	990.36	66	0.65	5	65	98.48
SRTRANSFIN	YI	04-Mar-2020	983.00	998.45	998.70	998.45	998.70	998.70	998.49	30	0.30	2	30	100.00
SRTRANSFIN	YJ	04-Mar-2020	1030.72	1049.80	1049.80	1026.33	1035.00	1035.00	1037.95	60	0.62	4	55	91.67
SRTRANSFIN	YK	04-Mar-2020	1042.00	1038.00	1038.00	1036.00	1038.00	1038.00	1037.51	86	0.89	5	86	100.00
SRTRANSFIN	YL	04-Mar-2020	1053.00	1048.00	1049.90	1032.00	1039.00	1037.03	1036.54	481	4.99	19	481	100.00
SRTRANSFIN	YM	04-Mar-2020	1145.00	1145.00	1145.00	1130.00	1145.00	1144.29	1139.63	79	0.90	5	52	65.82
SRTRANSFIN	YN	04-Mar-2020	1147.99	1148.55	1148.55	1144.00	1144.00	1144.00	1146.07	55	0.63	3	50	90.91
SRTRANSFIN	YO	04-Mar-2020	990.00	1001.85	1001.85	985.00	985.00	985.00	991.38	66	0.65	3	41	62.12
SRTRANSFIN	YP	04-Mar-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	YQ	04-Mar-2020	1006.00	1017.50	1017.50	1002.00	1002.00	1002.00	1005.76	191	1.92	5	191	100.00
SRTRANSFIN	YR	04-Mar-2020	1028.00	1030.05	1030.05	1015.00	1015.00	1015.00	1022.53	50	0.51	2	50	100.00
SRTRANSFIN	YS	04-Mar-2020	1020.00	1030.75	1030.75	1030.75	1030.75	1030.75	1030.75	25	0.26	1	25	100.00
SRTRANSFIN	YT	04-Mar-2020	1121.35	1121.35	1121.35	1121.35		1121.35	1121.35	25	0.28	1	25	100.00
SRTRANSFIN	YU	04-Mar-2020	1118.90	1122.70	1122.70	1122.70	1122.70	1122.70	1122.70	25	0.28	1	25	100.00
SRTRANSFIN	YV	04-Mar-2020	995.00	1002.00	1002.00	990.00	990.00	990.00	991.83	165	1.64	9	140	84.85
SRTRANSFIN	YW	04-Mar-2020	1000.00	1002.00	1002.00	1000.00	1000.00	1000.00	1001.67	30	0.30	3	30	100.00
SRTRANSFIN	YX	04-Mar-2020	995.00	1000.00	1007.00	996.50	998.00	998.00	998.76	185	1.85	6	185	100.00
SRTRANSFIN	YY	04-Mar-2020	999.00	1007.05	1007.05	992.30	999.00	999.00	996.91	375	3.74	13	325	86.67
SRTRANSFIN	YZ	04-Mar-2020	1007.20	1007.20	1007.20	1007.20	1007.20	1007.20	1007.20	25	0.25	1	25	100.00
SRTRANSFIN	Z1	04-Mar-2020	1086.00	1087.96	1087.96	1087.96	1087.96	1087.96	1087.96	25	0.27	1	25	100.00
SRTRANSFIN	Z2	04-Mar-2020	1096.84	1097.90	1097.90	1064.00	1080.10	1080.10	1076.77	79	0.85	4	69	87.34
SRTRANSFIN	Z3	04-Mar-2020	1001.85	1000.00	1001.00	983.01	1001.00	1001.00	992.22	95	0.94	3	95	100.00
SRTRANSFIN	Z6	04-Mar-2020	1043.00	1045.00	1045.00	1020.00	1035.00	1035.00	1030.00	125	1.29	5	75	60.00
SRTRANSFIN	Z9	04-Mar-2020	1049.00	971.05	1049.00	950.20	1049.00	1049.00	1004.31	46	0.46	5	25	54.35
SRTRANSFIN	ZD	04-Mar-2020	980.00	960.00	970.00	960.00	970.00	970.00	965.00	50	0.48	2	25	50.00
SRTRANSFIN	ZF	04-Mar-2020	1047.99	900.01	900.01	900.01	900.01	900.01	900.01	9	0.08	1	9	100.00
SSINFRA	SM	04-Mar-2020	14.05	13.40	13.50	13.35	13.50	13.40	13.42	9000	1.21	3	6000	66.67
SSWL	EQ	04-Mar-2020	703.25	695.30	709.00	695.00	709.00	703.70	702.32	7277	51.11	136	4030	55.38
STAMPEDE	EQ	04-Mar-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.38	392958	1.50	103	353969	90.08
STAN	DR	04-Mar-2020	51.85	51.00	51.00	49.60	50.00	49.95	50.13	1772	0.89	49	1234	69.64
STAR	EQ	04-Mar-2020	465.85	470.00	484.90	458.00	462.45	464.10	471.75	516082	2434.63	15766	64447	12.49
STARCEMENT	EQ	04-Mar-2020	86.25	87.40	87.45	84.90	86.95	85.85	85.87	39194	33.66	519	22489	57.38
STARPAPER	EQ	04-Mar-2020	108.90	109.90	110.70	103.00	105.90	105.65	107.22	119586	128.22	1971	48314	40.40
STCINDIA	EQ	04-Mar-2020	43.45	43.55	43.55	39.85	40.80	40.45	40.90	30217	12.36	896	19335	63.99
STEELCITY	EQ	04-Mar-2020	25.10	25.50	25.75	24.60	25.00	25.10	25.27	17556	4.44	93	13309	75.81
STEELXIND	EQ	04-Mar-2020	21.85	21.85	22.75	20.80	21.05	21.05	21.15	13905	2.94	49	13846	99.58
STEL	EQ	04-Mar-2020	56.25	55.85	58.30	53.40	54.50	55.15	55.06	15969	8.79	155	5523	34.59
STERTOOLS	EQ	04-Mar-2020	199.45	202.05	204.85	198.95	199.80	200.85	201.46	6783	13.67	288	4238	62.48
STRTECH	EQ	04-Mar-2020	92.05	92.80	94.50	88.15	93.95	92.95	91.08	1454453	1324.76	21115	498371	34.27
SUBEX	EQ	04-Mar-2020	5.75	5.80	5.85	5.65	5.65	5.70	5.75	494430	28.44	297	388606	78.60
SUBROS	EQ	04-Mar-2020	232.05	228.50	234.45	218.05	220.50	223.20	224.98	16231	36.52	1200	6895	42.48
SUDARSCHEM	EQ	04-Mar-2020	463.60	463.70	473.00	452.05	454.00	456.25	461.19	267256	1232.56	8717	125267	46.87
SUJANAUNI	BE	04-Mar-2020	0.15	0.10	0.20	0.10	0.15	0.15	0.14	387210	0.53	58	-	-
SUMEETINDS	EQ	04-Mar-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	12073	0.21	14	12073	100.00
SUMICHEM	EQ	04-Mar-2020	247.55	248.30	249.00	235.20	238.40	242.90	241.67	255556	617.61	4674	145191	56.81
SUMIT	BE	04-Mar-2020	15.30	15.00	15.00	15.00	15.00	15.00	15.00	102	0.02	2	-	-
SUMMITSEC	EQ	04-Mar-2020	420.00	405.50	424.95	395.05	395.05	403.20	406.46	519	2.11	100	359	69.17
SUNCLAYLTD	EQ	04-Mar-2020	1943.95	1954.30	1969.80	1861.80	1903.45	1939.45	1920.74	941	18.07	262	515	54.73
SUNDARAM	EQ	04-Mar-2020	1.60	1.60	1.65	1.60	1.65	1.65	1.65	98122	1.62	44	84497	86.11
SUNDARMFIN	EQ	04-Mar-2020	1552.05	1568.00	1568.00	1504.00	1534.00	1532.15	1530.57	44144	675.65	6100	22595	51.18
SUNDARMHLD	EQ	04-Mar-2020	55.35	55.00	56.05	49.95	52.70	52.45	52.05	70390	36.64	731	50386	71.58
SUNDRMBRAK	EQ	04-Mar-2020	253.35	258.00	260.00	249.05	256.95	251.25	253.89	2262	5.74	160	1303	57.60
SUNDRMFAST	EQ	04-Mar-2020	414.35	411.05	414.35	398.75	405.00	403.10	405.15	41306	167.35	2552	24635	59.64
SUNFLAG	EQ	04-Mar-2020	35.95	35.80	35.80	34.20	35.00	34.80	34.86	116651	40.67	722	81146	69.56
SUNPHARMA	EQ	04-Mar-2020	393.55	398.00	412.90	387.35	404.50	405.45	403.52	26369149	106405.95	271057	3273035	12.41
SUNTECK	EQ	04-Mar-2020	350.00	351.00	360.95	331.20	337.00	339.75	344.87	216975	748.28	13625	58916	27.15
SUNTV	EQ	04-Mar-2020	431.85	433.90	437.00	412.10	427.25	427.30	425.56	2898133	12333.40	29774	419922	14.49
SUPERHOUSE	EQ	04-Mar-2020	80.15	83.50	86.00	67.00	71.75	70.80	70.15	32398	22.73	641	20295	62.64
SUPERSPIN	EQ	04-Mar-2020	3.00	3.10	3.15	2.85	3.10	3.10	2.92	14017	0.41	25	11817	84.30
SUPPETRO	EQ	04-Mar-2020	151.05	150.20	157.00	150.00	157.00	154.85	152.18	10277	15.64	311	8070	78.52
SUPRAJIT	EQ	04-Mar-2020	198.60	200.45	200.45	190.00	193.00	192.75	196.71	50319	98.98	1242	36758	73.05
SUPREMEENG	SM	04-Mar-2020	27.90	27.40	27.50	27.40	27.45	27.45	27.45	16000	4.39	4	0	0.00
SUPREMEIND	EQ	04-Mar-2020	1301.75	1281.60	1304.00	1210.50	1230.00	1235.80	1248.61	215012	2684.67	26803	134674	62.64
SUPREMEINF	EQ	04-Mar-2020	17.80	17.80	17.80	16.95	16.95	16.95	17.08	8881	1.52	29	7679	86.47
SURANASOL	EQ	04-Mar-2020	6.30	6.05	6.50	6.00	6.10	6.05	6.19	23964	1.48	83	18717	78.10
SURANAT&P	EQ	04-Mar-2020	3.80	3.85	3.85	3.55	3.55	3.55	3.56	1856	0.07	21	887	47.79
SURYALAXMI	EQ	04-Mar-2020	17.35	18.95	18.95	16.95	18.00	17.95	17.45	4653	0.81	59	4454	95.72
SURYAROSNI	EQ	04-Mar-2020	147.90	148.55	150.30	137.65	141.00	141.75	143.96	50499	72.70	1327	21799	43.17
SUTLEJTEX	EQ	04-Mar-2020	29.25	32.90	32.90	29.40	29.60	29.90	30.50	149688	45.66	1065	38530	25.74
SUVEN	EQ	04-Mar-2020	56.00	53.20	53.20	53.20	53.20	53.20	53.20	48130	25.61	381	47629	98.96
SUZLON	EQ	04-Mar-2020	2.75	2.80	2.80	2.50	2.55	2.55	2.62	13261173	348.03	7048	5119830	38.61
SVLL	SM	04-Mar-2020	96.10	92.00	92.00	90.00	90.00	90.00	91.00	2000	1.82	2	2000	100.00
SWANENERGY	EQ	04-Mar-2020	118.75	116.30	125.90	116.10	118.15	117.60	121.22	84268	102.15	1337	14175	16.82
SWARAJENG	EQ	04-Mar-2020	1270.55	1270.60	1274.80	1252.00	1260.05	1267.95	1261.42	6550	82.62	719	5880	89.77
SWELECTES	EQ	04-Mar-2020	104.50	107.75	107.75	98.00	106.80	105.20	103.37	5352	5.53	213	3451	64.48
SWSOLAR	EQ	04-Mar-2020	150.10	150.00	151.00	142.80	144.05	144.05	145.73	129033	188.05	2541	79127	61.32
SYMPHONY	EQ	04-Mar-2020	1313.70	1310.20	1330.00	1270.65	1313.45	1311.00	1299.54	23550	306.04	3936	13543	57.51
SYNDIBANK	EQ	04-Mar-2020	18.90	19.20	19.90	18.60	18.90	19.00	19.19	3945223	757.03	6756	2215372	56.15
SYNGENE	EQ	04-Mar-2020	293.85	297.40	301.00	287.05	297.00	298.70	295.16	281967	832.25	12208	221994	78.73
TAINWALCHM	EQ	04-Mar-2020	50.25	49.15	50.70	47.00	50.00	50.05	49.71	1337	0.66	68	1207	90.28
TAJGVK	EQ	04-Mar-2020	142.95	140.05	144.00	135.05	137.00	137.15	137.60	9721	13.38	601	4893	50.33
TAKE	EQ	04-Mar-2020	84.40	83.40	89.80	82.05	82.70	82.75	83.86	67417	56.54	1183	39338	58.35
TALBROAUTO	EQ	04-Mar-2020	112.15	110.00	112.00	106.00	106.10	107.20	108.68	6278	6.82	206	4394	69.99
TALWALKARS	BE	04-Mar-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.58	16373	0.26	31	-	-
TALWGYM	BE	04-Mar-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	4884	0.04	18	-	-
TANLA	EQ	04-Mar-2020	69.55	70.05	71.50	65.90	68.50	68.20	69.07	323907	223.71	3722	190654	58.86
TARAPUR	BE	04-Mar-2020	3.00	2.95	2.95	2.85	2.85	2.85	2.86	3781	0.11	8	-	-
TARMAT	EQ	04-Mar-2020	35.05	34.20	36.80	34.20	35.50	36.35	36.42	10119	3.69	78	8086	79.91
TASTYBITE	EQ	04-Mar-2020	11984.15	12189.80	12189.80	11075.00	11500.00	11473.50	11605.46	2878	334.01	883	2204	76.58
TATACAPHSG	N2	04-Mar-2020	1013.99	1010.00	1013.00	1002.00	1002.00	1002.00	1009.95	105	1.06	10	105	100.00
TATACAPHSG	N4	04-Mar-2020	1016.00	1009.01	1009.01	1009.00	1009.00	1009.00	1009.01	270	2.72	4	270	100.00
TATACAPHSG	N6	04-Mar-2020	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	101	1.01	4	101	100.00
TATACAPHSG	NA	04-Mar-2020	1008.00	1008.10	1008.10	1008.10	1008.10	1008.10	1008.10	100	1.01	1	100	100.00
TATACHEM	EQ	04-Mar-2020	724.45	315.00	339.70	304.40	314.50	314.95	316.45	4791542	15163.05	60621	1726722	36.04
TATACOFFEE	EQ	04-Mar-2020	79.45	80.00	82.50	78.45	80.50	80.45	80.87	383390	310.03	6700	155139	40.47
TATACOMM	EQ	04-Mar-2020	360.55	364.85	365.95	340.60	343.60	350.50	351.62	83631	294.07	6292	19268	23.04
TATACONSUM	EQ	04-Mar-2020	355.30	356.20	357.60	339.00	348.80	349.20	346.99	2331888	8091.52	49946	1102198	47.27
TATAELXSI	EQ	04-Mar-2020	1037.85	1042.00	1057.00	947.00	992.10	983.95	997.84	1291087	12883.02	43381	174547	13.52
TATAINVEST	EQ	04-Mar-2020	889.60	896.00	896.95	851.10	867.70	867.35	875.04	25305	221.43	1435	14421	56.99
TATAMETALI	EQ	04-Mar-2020	605.60	614.00	614.00	591.00	599.60	599.80	598.62	16093	96.34	2087	8637	53.67
TATAMOTORS	EQ	04-Mar-2020	130.35	129.60	129.60	120.55	126.40	126.20	124.90	97546902	121836.11	294498	8351873	8.56
TATAMTRDVR	EQ	04-Mar-2020	55.95	55.85	56.05	52.65	55.20	54.10	54.53	5352834	2918.86	42979	2228862	41.64
TATAPOWER	EQ	04-Mar-2020	44.40	44.05	45.25	43.35	44.45	44.75	44.48	8268039	3677.51	33955	2808876	33.97
TATASTEEL	E1	04-Mar-2020	41.85	41.95	41.95	39.60	40.50	40.75	40.58	130840	53.10	558	101349	77.46
TATASTEEL	EQ	04-Mar-2020	387.55	388.05	389.90	365.10	375.95	377.15	373.75	22937148	85727.06	191616	4119106	17.96
TATASTLBSL	EQ	04-Mar-2020	24.40	24.65	24.65	23.05	23.85	23.80	23.52	762579	179.37	1854	348274	45.67
TATASTLLP	EQ	04-Mar-2020	338.05	340.00	342.00	323.00	325.00	328.20	331.25	17388	57.60	997	13502	77.65
TBZ	EQ	04-Mar-2020	30.10	31.00	31.25	29.20	29.90	29.95	30.31	167553	50.79	1681	53558	31.96
TCFSL	NB	04-Mar-2020	1032.69	1035.50	1038.00	1035.00	1037.00	1037.00	1036.26	815	8.45	39	713	87.48
TCFSL	ND	04-Mar-2020	1041.05	1042.30	1043.00	1042.00	1042.90	1042.23	1042.13	271	2.82	19	255	94.10
TCFSL	NF	04-Mar-2020	1065.15	1065.15	1079.00	1065.15	1079.00	1078.21	1069.33	2244	24.00	19	2244	100.00
TCFSL	NJ	04-Mar-2020	1032.84	1026.35	1030.00	1026.35	1030.00	1030.00	1029.65	384	3.95	6	384	100.00
TCFSL	NL	04-Mar-2020	1058.00	1045.00	1048.50	1045.00	1048.50	1048.50	1046.75	100	1.05	2	50	50.00
TCI	EQ	04-Mar-2020	230.15	228.00	232.40	223.00	223.00	223.90	225.59	6573	14.83	456	4117	62.64
TCIDEVELOP	EQ	04-Mar-2020	351.80	314.00	348.95	314.00	321.00	326.55	324.46	298	0.97	53	168	56.38
TCIEXP	EQ	04-Mar-2020	805.95	812.00	813.00	751.00	773.90	769.00	792.48	44141	349.81	1595	34511	78.18
TCIFINANCE	EQ	04-Mar-2020	5.55	5.45	5.65	5.30	5.30	5.30	5.40	29768	1.61	115	14282	47.98
TCNSBRANDS	EQ	04-Mar-2020	591.05	585.05	594.00	580.00	587.80	585.55	589.58	24799	146.21	840	23287	93.90
TCPLPACK	EQ	04-Mar-2020	268.85	278.95	278.95	244.00	250.00	249.35	254.67	8369	21.31	218	6792	81.16
TCS	EQ	04-Mar-2020	2036.20	2056.00	2094.45	2025.00	2082.10	2083.20	2059.40	3237002	66662.80	131156	1497508	46.26
TDPOWERSYS	EQ	04-Mar-2020	156.70	157.95	159.70	148.85	153.95	150.40	155.23	14004	21.74	272	10727	76.60
TEAMLEASE	EQ	04-Mar-2020	2387.60	2388.70	2404.95	2349.65	2374.00	2369.60	2360.49	33006	779.10	2728	29004	87.87
TECHM	EQ	04-Mar-2020	752.30	754.00	774.85	748.00	770.00	771.30	760.28	2685540	20417.53	87743	1221656	45.49
TECHNOE	EQ	04-Mar-2020	299.65	296.05	298.30	286.45	296.00	296.40	293.26	4834	14.18	713	3190	65.99
TECHNOFAB	EQ	04-Mar-2020	8.90	8.55	9.30	8.50	8.50	8.50	8.52	10522	0.90	43	10422	99.05
TEJASNET	EQ	04-Mar-2020	53.10	54.80	55.60	50.00	51.20	51.25	52.14	70421	36.72	1911	41676	59.18
TERASOFT	EQ	04-Mar-2020	20.75	20.40	22.30	19.80	19.90	20.20	20.54	10929	2.25	141	8998	82.33
TEXINFRA	EQ	04-Mar-2020	39.55	41.00	41.00	37.00	37.95	37.85	38.39	14430	5.54	183	10897	75.52
TEXMOPIPES	EQ	04-Mar-2020	12.85	13.00	13.10	11.80	12.05	12.20	12.39	41603	5.15	313	31302	75.24
TEXRAIL	EQ	04-Mar-2020	24.90	25.45	26.70	22.50	22.90	23.00	23.46	457743	107.37	4244	348050	76.04
TFCILTD	EQ	04-Mar-2020	62.60	64.00	64.00	61.05	62.75	62.45	62.28	83096	51.75	783	56701	68.24
TFL	EQ	04-Mar-2020	3.40	3.25	3.45	3.25	3.45	3.45	3.32	1724	0.06	10	1592	92.34
TGBHOTELS	EQ	04-Mar-2020	3.25	3.15	3.15	3.10	3.10	3.10	3.10	22143	0.69	23	22142	100.00
THANGAMAYL	EQ	04-Mar-2020	444.00	440.20	447.50	414.00	421.00	424.30	423.64	20710	87.74	2204	13721	66.25
THEINVEST	EQ	04-Mar-2020	111.95	112.25	119.00	112.05	119.00	118.45	116.07	5122	5.94	60	4219	82.37
THEMISMED	EQ	04-Mar-2020	364.00	365.05	379.40	359.95	372.25	372.10	366.14	481	1.76	45	401	83.37
THERMAX	EQ	04-Mar-2020	894.35	892.00	906.80	887.50	905.00	900.05	894.20	20471	183.05	3197	11396	55.67
THOMASCOOK	EQ	04-Mar-2020	47.10	49.70	49.70	46.95	47.65	48.10	47.84	1645880	787.45	12267	1433436	87.09
THYROCARE	EQ	04-Mar-2020	596.80	600.00	605.00	576.75	589.00	586.00	588.39	236879	1393.77	8416	151189	63.83
TI	EQ	04-Mar-2020	17.00	17.25	17.25	16.15	16.15	16.15	16.65	26077	4.34	95	24650	94.53
TIDEWATER	EQ	04-Mar-2020	4335.45	4355.35	4383.45	4259.20	4260.00	4270.45	4300.38	1689	72.63	422	1380	81.71
TIIL	EQ	04-Mar-2020	289.75	289.95	290.05	280.00	290.00	289.70	285.72	7036	20.10	278	6229	88.53
TIINDIA	EQ	04-Mar-2020	527.80	535.55	537.85	511.25	519.90	523.95	523.95	1337821	7009.56	6990	1296987	96.95
TIJARIA	EQ	04-Mar-2020	4.90	5.10	5.10	4.70	4.90	4.70	4.76	9406	0.45	40	8206	87.24
TIL	EQ	04-Mar-2020	162.05	163.30	163.30	150.05	154.00	153.15	154.35	3755	5.80	308	2396	63.81
TIMESGTY	EQ	04-Mar-2020	27.30	28.50	28.50	27.00	28.00	28.00	27.95	911	0.25	8	455	49.95
TIMETECHNO	EQ	04-Mar-2020	46.85	46.60	46.90	44.20	46.25	45.55	45.50	119670	54.45	1139	72678	60.73
TIMKEN	EQ	04-Mar-2020	973.10	970.10	970.10	910.05	938.90	928.15	930.42	39771	370.04	2733	20542	51.65
TINPLATE	EQ	04-Mar-2020	125.50	126.00	126.20	119.05	121.20	121.20	122.15	241446	294.92	8201	91241	37.79
TIPSINDLTD	EQ	04-Mar-2020	122.15	121.10	122.00	120.00	120.00	120.55	120.87	2633	3.18	49	2478	94.11
TIRUMALCHM	EQ	04-Mar-2020	64.05	66.20	70.00	63.55	64.40	64.65	66.83	3149045	2104.40	20514	735613	23.36
TITAN	EQ	04-Mar-2020	1247.00	1251.95	1265.65	1217.30	1252.90	1250.95	1239.73	3007393	37283.44	119632	1325465	44.07
TMRVL	EQ	04-Mar-2020	8.25	8.15	8.60	7.85	7.85	7.90	8.01	15877	1.27	186	13512	85.10
TNPETRO	EQ	04-Mar-2020	32.55	33.00	33.45	30.60	31.20	31.45	31.77	108366	34.43	745	75154	69.35
TNPL	EQ	04-Mar-2020	156.95	157.25	158.40	155.00	155.00	156.30	155.90	22471	35.03	675	15758	70.13
TOKYOPLAST	EQ	04-Mar-2020	62.00	58.85	61.90	58.85	60.00	60.00	60.05	11358	6.82	53	9265	81.57
TORNTPHARM	EQ	04-Mar-2020	2145.75	2155.75	2204.40	2135.75	2169.00	2183.15	2178.46	639835	13938.53	43214	264288	41.31
TORNTPOWER	EQ	04-Mar-2020	318.60	319.40	322.00	308.40	314.00	314.85	313.94	1532681	4811.71	14749	297632	19.42
TOTAL	SM	04-Mar-2020	35.95	34.20	37.65	34.20	37.65	37.65	35.14	12000	4.22	4	6000	50.00
TOUCHWOOD	EQ	04-Mar-2020	71.55	70.05	73.75	68.20	71.30	70.65	71.46	10548	7.54	187	4617	43.77
TPLPLASTEH	EQ	04-Mar-2020	104.55	102.80	108.35	98.00	103.00	102.15	103.69	5600	5.81	267	3664	65.43
TRANSWIND	SM	04-Mar-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	04-Mar-2020	4.35	4.35	4.75	4.15	4.70	4.65	4.63	20943	0.97	36	10518	50.22
TREJHARA	EQ	04-Mar-2020	7.70	7.85	8.45	6.95	7.25	7.10	7.22	40219	2.90	154	26031	64.72
TRENT	EQ	04-Mar-2020	725.95	735.00	736.70	673.90	703.00	683.65	690.38	752869	5197.63	38531	368904	49.00
TRF	EQ	04-Mar-2020	93.55	94.00	94.95	89.10	90.55	90.60	91.97	19245	17.70	680	9464	49.18
TRIDENT	EQ	04-Mar-2020	5.45	5.50	5.55	5.25	5.30	5.30	5.37	4577296	245.70	6228	2341364	51.15
TRIGYN	EQ	04-Mar-2020	37.85	37.50	37.95	35.20	36.00	35.80	36.48	46694	17.03	578	33346	71.41
TRIL	EQ	04-Mar-2020	7.85	7.85	7.95	7.30	7.55	7.50	7.51	45131	3.39	233	26204	58.06
TRITURBINE	EQ	04-Mar-2020	93.65	93.95	94.05	89.00	94.00	93.60	92.75	76044	70.53	1244	54377	71.51
TRIVENI	EQ	04-Mar-2020	61.50	61.80	62.50	58.90	60.90	61.25	60.74	240260	145.94	2232	108896	45.32
TTKHLTCARE	EQ	04-Mar-2020	433.55	435.20	440.00	425.20	435.00	432.05	434.40	1358	5.90	200	1035	76.22
TTKPRESTIG	EQ	04-Mar-2020	5672.40	5714.95	5714.95	5629.95	5650.05	5652.55	5654.11	2583	146.05	998	1913	74.06
TTL	EQ	04-Mar-2020	40.45	39.85	41.65	39.60	39.60	39.60	40.09	6281	2.52	44	6120	97.44
TTML	BE	04-Mar-2020	2.45	2.55	2.55	2.35	2.55	2.50	2.46	665721	16.39	374	-	-
TV18BRDCST	EQ	04-Mar-2020	22.50	22.60	22.85	21.70	22.10	22.00	22.09	1866108	412.15	6555	890005	47.69
TVSELECT	EQ	04-Mar-2020	89.25	90.00	91.85	86.60	87.70	87.05	88.57	29676	26.28	806	16491	55.57
TVSMOTOR	EQ	04-Mar-2020	422.15	424.00	428.00	400.60	409.00	409.85	409.40	2691474	11018.82	29300	1131756	42.05
TVSSRICHAK	EQ	04-Mar-2020	1494.25	1494.75	1510.00	1468.00	1509.95	1494.00	1480.45	1835	27.17	424	1392	75.86
TVTODAY	EQ	04-Mar-2020	220.65	221.00	225.85	213.05	225.00	224.60	220.96	36357	80.34	983	18739	51.54
TWL	EQ	04-Mar-2020	42.55	42.10	42.55	41.00	41.60	41.60	41.74	413594	172.62	2195	173465	41.94
UBL	EQ	04-Mar-2020	1233.55	1233.00	1252.95	1181.90	1235.00	1227.45	1218.82	708151	8631.07	20837	313356	44.25
UCALFUEL	EQ	04-Mar-2020	106.00	105.60	106.25	99.50	99.95	100.45	101.71	23354	23.75	824	18098	77.49
UCOBANK	EQ	04-Mar-2020	12.35	12.35	12.80	12.10	12.40	12.35	12.42	817490	101.51	2348	221791	27.13
UFLEX	EQ	04-Mar-2020	209.65	210.85	210.85	200.15	203.00	203.25	203.81	49536	100.96	2106	34306	69.25
UFO	EQ	04-Mar-2020	133.50	134.05	135.00	128.60	131.15	131.30	131.60	284559	374.49	5105	176558	62.05
UGARSUGAR	EQ	04-Mar-2020	12.90	13.20	13.20	12.25	12.40	12.45	12.55	46668	5.86	287	30244	64.81
UJAAS	EQ	04-Mar-2020	3.25	3.10	3.25	3.10	3.10	3.10	3.14	188974	5.93	277	91348	48.34
UJJIVAN	EQ	04-Mar-2020	341.30	341.55	343.05	331.25	336.00	336.40	335.20	1385998	4645.84	15651	515744	37.21
UJJIVANSFB	EQ	04-Mar-2020	48.80	48.75	50.00	46.50	49.50	49.10	48.06	2324931	1117.26	15472	1138522	48.97
ULTRACEMCO	EQ	04-Mar-2020	4299.90	4310.05	4325.00	4117.00	4180.00	4172.80	4198.57	750952	31529.21	62088	386113	51.42
UMANGDAIRY	EQ	04-Mar-2020	36.25	36.00	36.25	32.50	33.00	33.20	33.87	6766	2.29	241	4840	71.53
UNICHEMLAB	EQ	04-Mar-2020	132.80	132.80	135.75	129.60	133.50	134.35	131.80	22134	29.17	763	10349	46.76
UNIENTER	EQ	04-Mar-2020	65.75	67.60	67.70	63.00	63.30	64.85	65.17	535	0.35	42	216	40.37
UNIINFO	SM	04-Mar-2020	23.00	23.25	24.25	22.25	22.25	22.25	23.16	22000	5.10	8	12000	54.55
UNIONBANK	EQ	04-Mar-2020	36.30	36.30	38.75	35.35	36.35	36.40	36.60	6454043	2362.42	22231	1096641	16.99
UNIPLY	EQ	04-Mar-2020	7.30	7.50	7.50	6.95	6.95	6.95	7.06	279389	19.73	350	197656	70.75
UNITECH	BE	04-Mar-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	861530	20.25	1204	-	-
UNITEDBNK	EQ	04-Mar-2020	7.05	7.15	7.45	7.10	7.25	7.25	7.27	610975	44.43	992	213846	35.00
UNITEDPOLY	SM	04-Mar-2020	7.75	8.10	8.10	7.60	8.10	8.10	8.06	36000	2.90	11	24000	66.67
UNITEDTEA	EQ	04-Mar-2020	245.15	238.00	242.00	238.00	241.95	241.75	241.78	1326	3.21	27	1212	91.40
UNITY	BZ	04-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.20	84060	0.17	10	-	-
UNIVCABLES	EQ	04-Mar-2020	132.45	131.00	132.95	127.05	129.00	129.05	129.47	11512	14.90	324	8897	77.28
UNIVPHOTO	EQ	04-Mar-2020	57.65	55.00	58.95	51.00	55.85	54.95	53.28	1189	0.63	50	883	74.26
UPL	EQ	04-Mar-2020	521.55	525.00	533.60	498.10	510.25	511.60	515.63	4037644	20819.40	61101	1262705	31.27
URJA	EQ	04-Mar-2020	1.35	1.40	1.40	1.30	1.30	1.30	1.31	1592139	20.87	631	900510	56.56
USHAMART	EQ	04-Mar-2020	22.25	23.05	23.20	21.60	23.20	22.80	22.68	716869	162.56	787	689040	96.12
UTIFEFRGR4	MF	04-Mar-2020	9.55	9.60	9.70	9.60	9.65	9.65	9.68	27000	2.61	4	27000	100.00
UTINEXT50	EQ	04-Mar-2020	276.45	276.40	276.40	276.39	276.40	276.40	276.40	202	0.56	18	162	80.20
UTINIFTETF	EQ	04-Mar-2020	1200.14	1188.75	1202.40	1160.00	1190.48	1190.03	1190.31	100561	1196.99	104	92954	92.44
UTISENSETF	EQ	04-Mar-2020	407.98	409.00	413.90	402.00	408.00	407.49	404.92	4048	16.39	91	3190	78.80
UTISXN50	EQ	04-Mar-2020	307.20	307.20	307.20	300.00	300.00	300.00	306.55	11	0.03	2	10	90.91
UTTAMSTL	EQ	04-Mar-2020	5.55	5.55	5.80	5.40	5.80	5.75	5.52	106375	5.88	121	102970	96.80
UTTAMSUGAR	EQ	04-Mar-2020	89.35	91.00	91.00	82.65	86.40	85.70	86.66	57847	50.13	1305	14935	25.82
UVSL	EQ	04-Mar-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	2083211	1.83	291	1893481	90.89
V2RETAIL	EQ	04-Mar-2020	80.05	80.25	81.05	77.75	80.50	80.00	79.28	140437	111.34	1419	79724	56.77
VADILALIND	EQ	04-Mar-2020	777.55	780.25	788.45	770.00	775.05	777.60	775.88	4527	35.12	332	2979	65.81
VAIBHAVGBL	EQ	04-Mar-2020	1054.75	1051.10	1065.00	1030.00	1042.00	1034.20	1041.81	11692	121.81	1852	8213	70.24
VAISHALI	EQ	04-Mar-2020	51.40	51.50	51.50	50.00	51.45	51.05	50.82	19969	10.15	42	12873	64.46
VAKRANGEE	EQ	04-Mar-2020	38.40	39.00	39.40	38.05	38.50	38.70	38.87	3521426	1368.89	3373	2965555	84.21
VARDHACRLC	EQ	04-Mar-2020	31.45	31.30	32.40	31.00	31.40	31.35	31.24	8293	2.59	46	8148	98.25
VARDMNPOLY	EQ	04-Mar-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	653	0.02	8	653	100.00
VARROC	EQ	04-Mar-2020	381.00	381.05	388.65	359.55	362.00	364.30	370.12	25457	94.22	1994	17085	67.11
VASA	SM	04-Mar-2020	7.10	7.45	7.45	7.45	7.45	7.45	7.45	4000	0.30	1	4000	100.00
VASCONEQ	EQ	04-Mar-2020	12.80	13.40	13.40	12.20	12.40	12.30	12.43	212158	26.37	516	167244	78.83
VASWANI	EQ	04-Mar-2020	3.40	3.40	3.55	3.30	3.55	3.50	3.44	5569	0.19	12	4170	74.88
VBL	EQ	04-Mar-2020	821.90	820.25	824.35	770.00	780.75	783.80	796.91	727857	5800.40	19853	563250	77.38
VEDL	EQ	04-Mar-2020	119.55	119.00	120.00	115.10	119.30	119.35	117.44	38623129	45359.99	128090	11015809	28.52
VENKEYS	EQ	04-Mar-2020	1212.40	1223.70	1230.00	1101.20	1145.00	1149.70	1163.43	106834	1242.93	8549	25415	23.79
VENUSREM	EQ	04-Mar-2020	23.00	24.00	25.30	23.25	24.50	24.20	24.63	58397	14.38	486	26306	45.05
VERTOZ	SM	04-Mar-2020	84.75	80.55	80.55	80.55	80.55	80.55	80.55	4800	3.87	2	2400	50.00
VESUVIUS	EQ	04-Mar-2020	1110.35	1102.95	1118.80	1090.00	1118.00	1108.50	1105.21	835	9.23	157	552	66.11
VETO	EQ	04-Mar-2020	44.20	46.60	46.90	42.20	42.65	43.25	43.29	5525	2.39	317	3215	58.19
VGUARD	EQ	04-Mar-2020	204.35	204.00	204.95	200.50	202.50	202.50	202.37	301007	609.15	5964	242977	80.72
VHL	EQ	04-Mar-2020	1252.05	1274.00	1288.00	1246.00	1267.00	1254.35	1264.01	379	4.79	67	300	79.16
VICEROY	BE	04-Mar-2020	1.10	1.10	1.15	1.05	1.10	1.05	1.06	13540	0.14	30	-	-
VIDEOIND	BZ	04-Mar-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	13240	0.23	53	-	-
VIDHIING	EQ	04-Mar-2020	65.00	66.25	66.25	63.50	65.10	65.10	64.97	83969	54.56	395	82290	98.00
VIJIFIN	EQ	04-Mar-2020	0.30	0.35	0.35	0.25	0.30	0.30	0.28	56030	0.16	42	38815	69.28
VIKASECO	EQ	04-Mar-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.81	182625	3.30	119	116610	63.85
VIKASMCORP	EQ	04-Mar-2020	2.10	2.00	2.20	2.00	2.10	2.00	2.09	927389	19.38	214	610039	65.78
VIKASPROP	EQ	04-Mar-2020	9.45	9.30	9.30	9.30	9.30	9.30	9.30	73174	6.81	112	73173	100.00
VIKASWSP	EQ	04-Mar-2020	6.65	6.80	6.80	6.55	6.75	6.65	6.66	182553	12.16	257	132191	72.41
VIMTALABS	EQ	04-Mar-2020	93.40	93.70	94.00	88.00	90.05	89.95	90.25	24417	22.04	433	17544	71.85
VINATIORGA	EQ	04-Mar-2020	1013.25	1016.10	1025.00	990.00	1010.00	1005.50	1009.05	85180	859.50	3944	60403	70.91
VINDHYATEL	EQ	04-Mar-2020	771.80	765.00	774.85	744.00	770.00	757.90	758.38	4466	33.87	344	3792	84.91
VINYLINDIA	EQ	04-Mar-2020	58.50	58.20	59.10	56.05	57.35	56.95	57.71	13279	7.66	316	9373	70.59
VIPCLOTHNG	EQ	04-Mar-2020	6.75	6.80	6.90	6.45	6.45	6.45	6.54	77844	5.09	134	58518	75.17
VIPIND	EQ	04-Mar-2020	389.25	391.00	397.45	373.10	378.00	379.65	383.30	270629	1037.32	11174	106404	39.32
VIPULLTD	EQ	04-Mar-2020	18.35	18.50	18.50	17.45	17.75	17.75	17.67	1811	0.32	18	1276	70.46
VISAKAIND	EQ	04-Mar-2020	207.40	210.00	212.75	200.20	204.00	202.10	205.66	67992	139.83	2852	35547	52.28
VISASTEEL	EQ	04-Mar-2020	3.45	3.50	3.75	3.40	3.60	3.60	3.63	12716	0.46	62	7882	61.98
VISESHINFO	BE	04-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	19857790	9.93	1152	-	-
VISHAL	BE	04-Mar-2020	205.00	205.00	211.00	194.75	194.75	194.75	204.11	18022	36.78	25	-	-
VISHNU	EQ	04-Mar-2020	117.85	120.50	120.90	114.00	115.50	115.70	115.98	21810	25.29	491	12244	56.14
VISHWARAJ	EQ	04-Mar-2020	66.45	69.25	69.25	57.10	62.75	62.40	63.35	7995	5.06	203	4223	52.82
VIVIDHA	EQ	04-Mar-2020	0.30	0.25	0.30	0.25	0.30	0.25	0.27	27083	0.07	22	25170	92.94
VIVIMEDLAB	EQ	04-Mar-2020	10.90	11.05	11.05	10.35	10.35	10.45	10.57	69428	7.34	254	43596	62.79
VLSFINANCE	EQ	04-Mar-2020	51.30	52.80	52.80	48.75	49.70	49.85	50.73	15051	7.64	252	10329	68.63
VMART	EQ	04-Mar-2020	2187.90	2215.00	2215.00	2045.50	2148.55	2150.65	2117.14	18362	388.75	1874	13509	73.57
VOLTAMP	EQ	04-Mar-2020	1276.85	1276.85	1276.85	1236.90	1245.00	1247.05	1243.89	4280	53.24	737	2500	58.41
VOLTAS	EQ	04-Mar-2020	690.85	694.00	694.50	668.05	687.00	687.00	680.37	1076218	7322.30	24114	318848	29.63
VRLLOG	EQ	04-Mar-2020	228.45	233.20	233.20	217.55	223.15	224.70	223.09	34670	77.34	2926	16519	47.65
VSSL	EQ	04-Mar-2020	60.75	61.15	65.50	56.05	56.75	56.85	59.26	39648	23.50	464	33236	83.83
VSTIND	EQ	04-Mar-2020	4157.70	4195.00	4195.00	4066.45	4120.00	4122.40	4120.55	2692	110.93	855	1415	52.56
VSTTILLERS	EQ	04-Mar-2020	1076.25	1077.70	1146.55	1070.00	1105.00	1104.50	1103.03	16616	183.28	675	13503	81.27
VTL	EQ	04-Mar-2020	1025.30	1031.70	1044.00	1000.00	1003.00	1018.10	1019.63	5981	60.98	1119	3968	66.34
WABAG	EQ	04-Mar-2020	183.60	184.90	189.00	178.00	181.75	182.35	183.82	161447	296.77	4578	68380	42.35
WABCOINDIA	EQ	04-Mar-2020	6808.95	6771.00	6797.80	6730.05	6750.00	6750.45	6753.80	6998	472.63	973	6137	87.70
WALCHANNAG	EQ	04-Mar-2020	49.00	49.05	49.05	46.20	47.45	47.25	47.59	66150	31.48	1234	28866	43.64
WANBURY	BE	04-Mar-2020	26.60	25.30	25.50	25.30	25.30	25.35	25.33	20100	5.09	85	-	-
WATERBASE	EQ	04-Mar-2020	108.10	109.00	109.90	102.40	104.50	103.95	105.20	172548	181.52	2640	93317	54.08
WEBELSOLAR	EQ	04-Mar-2020	21.20	20.25	20.80	20.15	20.15	20.15	20.25	80786	16.36	246	61629	76.29
WEIZFOREX	BZ	04-Mar-2020	351.50	368.00	368.00	334.00	344.40	340.30	336.48	573	1.93	17	-	-
WEIZMANIND	EQ	04-Mar-2020	19.70	19.05	19.80	18.75	19.60	18.75	18.96	9628	1.83	167	7386	76.71
WELCORP	EQ	04-Mar-2020	172.90	173.90	174.70	157.50	166.80	167.45	167.30	1542210	2580.16	24654	762760	49.46
WELENT	EQ	04-Mar-2020	61.85	61.85	64.25	60.10	60.50	60.85	62.16	275651	171.36	8041	59954	21.75
WELINV	EQ	04-Mar-2020	169.05	175.00	175.00	175.00	175.00	175.00	175.00	250	0.44	27	250	100.00
WELSPUNIND	EQ	04-Mar-2020	39.45	39.90	40.75	38.20	38.85	39.20	39.30	2928488	1151.04	35265	1942185	66.32
WENDT	EQ	04-Mar-2020	2494.05	2500.05	2549.50	2500.00	2520.00	2517.50	2502.55	284	7.11	38	270	95.07
WESTLIFE	EQ	04-Mar-2020	451.60	455.00	455.00	427.10	430.85	431.50	437.09	93728	409.68	3541	44932	47.94
WFL	SM	04-Mar-2020	88.90	85.00	85.00	85.00	85.00	85.00	85.00	1600	1.36	1	1600	100.00
WHEELS	EQ	04-Mar-2020	482.50	482.00	515.00	465.40	510.00	509.60	492.85	10490	51.70	944	7290	69.49
WHIRLPOOL	EQ	04-Mar-2020	2222.95	2211.20	2224.55	2151.25	2160.00	2161.20	2163.73	114474	2476.91	8485	75385	65.85
WILLAMAGOR	EQ	04-Mar-2020	14.10	13.40	14.65	13.40	14.00	14.00	13.54	2367	0.32	29	1966	83.06
WINDMACHIN	EQ	04-Mar-2020	15.25	15.40	15.70	14.50	14.50	14.50	14.70	20361	2.99	122	16095	79.05
WIPRO	EQ	04-Mar-2020	223.70	224.90	229.75	222.45	228.90	228.85	225.53	4518178	10189.74	81745	2179281	48.23
WOCKPHARMA	EQ	04-Mar-2020	315.30	318.00	325.90	309.65	320.35	320.55	318.10	1408001	4478.81	25386	149838	10.64
WONDERLA	EQ	04-Mar-2020	208.15	207.00	207.00	200.00	201.30	202.20	202.63	20423	41.38	1560	11746	57.51
WORTH	SM	04-Mar-2020	46.85	44.00	45.00	44.00	45.00	45.00	44.77	10500	4.70	7	6000	57.14
WSTCSTPAPR	EQ	04-Mar-2020	210.25	211.00	211.85	203.55	205.00	205.30	206.69	44820	92.64	1950	26281	58.64
XCHANGING	EQ	04-Mar-2020	47.20	46.10	47.85	46.10	47.40	47.10	47.17	16776	7.91	157	14335	85.45
XELPMOC	EQ	04-Mar-2020	53.70	50.30	53.55	50.30	51.50	52.80	51.78	798	0.41	37	406	50.88
XPROINDIA	EQ	04-Mar-2020	21.10	21.95	22.00	20.00	20.50	20.55	20.60	1485	0.31	23	1276	85.93
YESBANK	EQ	04-Mar-2020	31.20	31.50	31.70	28.70	29.30	29.30	29.77	202851281	60396.25	311010	31396236	15.48
ZEEL	EQ	04-Mar-2020	251.10	248.05	254.45	243.90	248.65	251.75	249.66	12369910	30882.85	89616	1269983	10.27
ZEEL	P2	04-Mar-2020	3.50	3.45	3.50	3.45	3.45	3.50	3.49	50122	1.75	13	50122	100.00
ZEELEARN	EQ	04-Mar-2020	15.30	15.60	15.60	14.55	14.70	14.70	14.87	145763	21.68	790	116623	80.01
ZEEMEDIA	EQ	04-Mar-2020	4.45	4.40	4.65	4.30	4.50	4.50	4.46	291116	13.00	554	189795	65.20
ZENITHEXPO	EQ	04-Mar-2020	42.75	42.70	42.75	40.65	40.65	40.65	41.74	95	0.04	11	95	100.00
ZENSARTECH	EQ	04-Mar-2020	136.35	136.35	137.85	133.10	133.55	133.35	134.79	40408	54.47	2860	21044	52.08
ZENTEC	EQ	04-Mar-2020	55.05	55.05	56.45	53.50	53.50	53.80	54.28	27565	14.96	311	22340	81.04
ZICOM	EQ	04-Mar-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.37	4855	0.07	12	4855	100.00
ZODIAC	SM	04-Mar-2020	17.80	16.95	16.95	16.95	16.95	16.95	16.95	2000	0.34	1	2000	100.00
ZODIACLOTH	EQ	04-Mar-2020	153.85	155.95	155.95	145.60	148.00	147.90	149.27	2625	3.92	143	1895	72.19
ZODJRDMKJ	EQ	04-Mar-2020	29.55	27.00	31.95	26.95	31.35	31.30	30.27	6696	2.03	555	3650	54.51
ZOTA	EQ	04-Mar-2020	172.50	172.50	172.95	168.00	171.15	171.15	171.17	32637	55.86	127	7329	22.46
ZUARI	EQ	04-Mar-2020	74.85	75.50	77.00	69.00	71.05	71.65	72.61	54259	39.40	1075	32462	59.83
ZUARIGLOB	EQ	04-Mar-2020	43.70	44.00	44.00	40.75	42.15	41.70	41.93	41766	17.51	794	24944	59.72
ZYDUSWELL	EQ	04-Mar-2020	1449.55	1450.00	1464.00	1428.00	1454.00	1452.45	1441.36	11186	161.23	730	7886	70.50