nse-sec-bhavdata-full-2020-03-18.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	18-Mar-2020	24.55	26.45	26.80	21.40	22.05	23.05	24.57	40179	9.87	683	22910	57.02
21STCENMGM	EQ	18-Mar-2020	11.25	11.25	11.25	11.25	11.25	11.25	11.25	906	0.10	7	906	100.00
3IINFOTECH	EQ	18-Mar-2020	1.65	1.70	1.70	1.50	1.55	1.50	1.56	2123283	33.13	1131	1487203	70.04
3MINDIA	EQ	18-Mar-2020	18070.95	18249.00	18551.85	17425.05	17550.00	17539.25	17925.01	8048	1442.61	3744	3942	48.98
3PLAND	EQ	18-Mar-2020	3.65	3.65	3.80	3.65	3.80	3.80	3.80	1369	0.05	11	1369	100.00
5PAISA	EQ	18-Mar-2020	117.25	117.05	117.05	110.00	112.00	114.55	112.99	3978	4.49	273	3135	78.81
63MOONS	EQ	18-Mar-2020	61.50	61.95	63.60	55.00	56.50	56.40	58.09	87402	50.77	4053	49315	56.42
717GS2028	GS	18-Mar-2020	96.50	92.00	92.00	92.00	92.00	92.00	92.00	400	0.37	1	400	100.00
726GS2029	GS	18-Mar-2020	102.00	103.00	103.00	102.00	102.00	102.00	102.33	450	0.46	3	450	100.00
A2ZINFRA	EQ	18-Mar-2020	3.35	3.60	3.60	3.20	3.40	3.35	3.38	421110	14.25	657	254273	60.38
AARTIDRUGS	EQ	18-Mar-2020	514.75	515.15	538.05	461.95	470.00	469.95	491.69	26601	130.79	2334	14755	55.47
AARTIIND	EQ	18-Mar-2020	790.55	809.00	821.55	769.00	799.10	790.50	791.63	306636	2427.41	16191	191006	62.29
AARVEEDEN	EQ	18-Mar-2020	8.85	9.30	9.30	7.90	8.05	8.05	8.28	5581	0.46	105	4521	81.01
AARVI	SM	18-Mar-2020	21.90	20.85	20.85	20.85	20.85	20.85	20.85	4000	0.83	2	2000	50.00
AAVAS	EQ	18-Mar-2020	1659.65	1660.00	1660.00	1400.00	1474.85	1442.15	1488.09	73302	1090.80	11043	43003	58.67
ABAN	EQ	18-Mar-2020	14.65	14.95	15.20	14.10	14.25	14.55	14.64	85084	12.46	777	56351	66.23
ABB	EQ	18-Mar-2020	948.80	974.00	974.00	899.30	907.00	905.10	915.96	32597	298.57	3746	15185	46.58
ABBOTINDIA	EQ	18-Mar-2020	14904.65	14954.95	15399.00	13850.00	14200.00	14238.80	14359.54	39061	5608.98	8669	28812	73.76
ABCAPITAL	EQ	18-Mar-2020	52.85	53.55	54.70	48.80	49.50	49.45	50.41	2465050	1242.74	16030	1359248	55.14
ABFRL	EQ	18-Mar-2020	209.25	207.20	212.05	180.00	183.00	184.70	190.32	1265625	2408.72	19392	944414	74.62
ABMINTLTD	BE	18-Mar-2020	13.45	13.45	13.45	13.45	13.45	13.45	13.45	1	0.00	1	-	-
ABSLBANETF	EQ	18-Mar-2020	244.39	245.70	245.70	225.00	235.00	235.00	231.92	29	0.07	14	20	68.97
ABSLNN50ET	EQ	18-Mar-2020	232.70	243.00	243.00	230.00	230.00	230.00	232.82	67	0.16	9	65	97.01
ABSLRIF6RG	MF	18-Mar-2020	5.41	5.06	5.33	5.05	5.33	5.33	5.18	59000	3.06	29	57000	96.61
ACC	EQ	18-Mar-2020	1124.70	1137.20	1144.95	1069.10	1080.00	1079.10	1099.63	819359	9009.93	35117	166402	20.31
ACCELYA	EQ	18-Mar-2020	912.70	912.70	925.00	851.00	880.00	870.35	877.75	26406	231.78	849	23053	87.30
ACE	EQ	18-Mar-2020	46.90	46.25	48.15	43.60	46.55	45.10	45.29	107669	48.76	1254	62136	57.71
ADANIENT	EQ	18-Mar-2020	133.40	135.90	137.00	127.10	132.50	130.20	131.38	4255688	5590.99	35656	1042913	24.51
ADANIGAS	EQ	18-Mar-2020	107.55	109.70	112.70	99.40	103.75	103.65	105.15	1540671	1620.03	15716	572679	37.17
ADANIGREEN	EQ	18-Mar-2020	123.40	125.10	129.55	124.00	129.55	129.40	127.08	1137426	1445.46	9369	767606	67.49
ADANIPORTS	EQ	18-Mar-2020	267.15	270.00	273.00	256.00	259.30	260.40	262.50	5581367	14651.14	47683	2323024	41.62
ADANIPOWER	EQ	18-Mar-2020	26.85	28.00	28.80	26.60	28.60	28.15	27.56	13702802	3776.44	23039	2044404	14.92
ADANITRANS	EQ	18-Mar-2020	177.40	187.00	195.10	172.00	195.10	192.15	187.51	648925	1216.82	13118	427527	65.88
ADFFOODS	EQ	18-Mar-2020	150.90	157.00	157.00	142.00	143.90	142.95	147.26	31203	45.95	769	24064	77.12
ADHUNIKIND	EQ	18-Mar-2020	19.95	19.00	19.00	19.00	19.00	19.00	19.00	2531	0.48	33	2531	100.00
ADLABS	EQ	18-Mar-2020	2.70	2.65	2.70	2.60	2.60	2.60	2.61	41550	1.09	138	34379	82.74
ADORWELD	EQ	18-Mar-2020	241.45	227.00	244.90	219.05	219.20	219.95	235.12	6963	16.37	329	5718	82.12
ADROITINFO	EQ	18-Mar-2020	5.50	5.25	5.50	5.25	5.25	5.25	5.30	640	0.03	7	552	86.25
ADSL	EQ	18-Mar-2020	13.55	13.55	13.55	12.90	12.90	12.90	12.93	27123	3.51	102	19617	72.33
ADVANIHOTR	EQ	18-Mar-2020	38.60	38.50	41.00	34.55	36.00	35.75	36.59	8374	3.06	251	5751	68.68
ADVENZYMES	EQ	18-Mar-2020	122.25	126.40	126.40	116.15	118.05	118.95	119.08	140374	167.16	2456	115292	82.13
AEGISCHEM	EQ	18-Mar-2020	155.15	165.00	167.00	124.15	132.00	128.70	139.75	471912	659.51	13351	297511	63.04
AFFLE	BE	18-Mar-2020	1332.10	1265.50	1299.90	1265.50	1265.50	1265.50	1266.58	7923	100.35	759	-	-
AGARIND	EQ	18-Mar-2020	54.65	53.30	56.90	52.20	54.80	54.80	53.23	2024	1.08	58	1968	97.23
AGCNET	BE	18-Mar-2020	246.90	234.75	234.75	234.60	234.60	234.60	234.61	171	0.40	14	-	-
AGRITECH	EQ	18-Mar-2020	23.95	23.95	25.80	22.00	22.10	22.35	22.61	4518	1.02	148	2334	51.66
AGROPHOS	EQ	18-Mar-2020	8.60	8.60	8.60	8.20	8.20	8.20	8.31	2915	0.24	40	2868	98.39
AHLEAST	EQ	18-Mar-2020	141.10	150.95	160.00	141.00	141.00	141.10	144.40	233	0.34	46	158	67.81
AHLUCONT	EQ	18-Mar-2020	287.15	281.60	292.75	255.00	255.10	258.80	269.90	3003	8.11	409	1688	56.21
AHLWEST	EQ	18-Mar-2020	271.45	271.00	284.00	265.55	270.00	271.00	271.39	7832	21.26	679	4910	62.69
AIAENG	EQ	18-Mar-2020	1544.00	1550.50	1586.30	1395.05	1450.00	1454.95	1489.06	39751	591.92	6141	21708	54.61
AIONJSW	EQ	18-Mar-2020	9.50	9.50	9.70	9.05	9.05	9.05	9.23	46613	4.30	178	34384	73.76
AIRAN	EQ	18-Mar-2020	10.25	10.25	10.50	9.55	10.15	10.15	10.14	9167	0.93	63	5439	59.33
AISL	SM	18-Mar-2020	20.70	19.75	19.75	19.70	19.70	19.70	19.73	2400	0.47	2	2400	100.00
AJANTPHARM	EQ	18-Mar-2020	1262.35	1270.00	1320.00	1221.10	1228.70	1230.20	1278.01	296189	3785.31	25047	106984	36.12
AJMERA	EQ	18-Mar-2020	68.10	70.10	71.50	60.00	62.00	61.65	63.83	49307	31.47	1843	25363	51.44
AJOONI	SM	18-Mar-2020	8.35	7.95	7.95	7.95	7.95	7.95	7.95	4000	0.32	1	4000	100.00
AKSHARCHEM	EQ	18-Mar-2020	180.55	187.95	190.00	162.70	168.00	168.00	170.90	10685	18.26	382	7934	74.25
AKSHOPTFBR	EQ	18-Mar-2020	3.65	3.60	3.80	3.50	3.50	3.50	3.56	357638	12.72	536	277734	77.66
AKZOINDIA	EQ	18-Mar-2020	2202.70	2247.95	2250.00	2075.00	2201.40	2159.95	2136.60	24136	515.69	2671	13846	57.37
ALANKIT	EQ	18-Mar-2020	11.35	12.25	12.25	10.25	10.45	10.60	10.82	274631	29.72	999	111935	40.76
ALBERTDAVD	EQ	18-Mar-2020	323.95	322.50	355.10	306.15	321.95	317.60	325.86	10735	34.98	660	6690	62.32
ALBK	EQ	18-Mar-2020	8.10	8.05	8.35	7.60	7.85	7.75	7.90	2141294	169.20	7388	1261126	58.90
ALCHEM	BE	18-Mar-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.13	26003	0.29	41	-	-
ALEMBICLTD	EQ	18-Mar-2020	43.05	43.15	44.05	40.10	41.20	41.05	42.48	435084	184.83	2882	366017	84.13
ALICON	EQ	18-Mar-2020	223.55	221.95	229.05	202.10	207.95	204.70	214.85	4204	9.03	366	3076	73.17
ALKALI	EQ	18-Mar-2020	35.30	34.45	34.90	30.40	30.70	31.50	32.19	11164	3.59	254	7647	68.50
ALKEM	EQ	18-Mar-2020	2326.05	2342.00	2426.00	2255.10	2298.20	2294.20	2323.11	71704	1665.76	11719	38753	54.05
ALKYLAMINE	EQ	18-Mar-2020	1216.25	1236.00	1236.00	1152.80	1175.00	1172.85	1184.19	38505	455.97	4447	25430	66.04
ALLCARGO	EQ	18-Mar-2020	85.10	85.35	87.00	74.00	75.00	74.65	78.32	193157	151.28	2842	131757	68.21
ALLSEC	EQ	18-Mar-2020	162.45	166.00	178.00	140.10	151.15	151.65	151.93	6967	10.58	167	6039	86.68
ALOKINDS	EQ	18-Mar-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	157576	9.45	393	157575	100.00
ALPA	EQ	18-Mar-2020	13.15	13.70	14.85	12.05	12.15	12.20	13.03	32826	4.28	294	19992	60.90
ALPHAGEO	EQ	18-Mar-2020	135.30	136.00	140.25	128.40	135.00	136.10	134.28	16282	21.86	686	10700	65.72
ALPSINDUS	EQ	18-Mar-2020	0.60	0.60	0.65	0.55	0.55	0.55	0.58	15658	0.09	36	6690	42.73
AMARAJABAT	EQ	18-Mar-2020	526.80	534.95	541.00	480.25	486.00	485.80	512.40	563942	2889.64	16668	183900	32.61
AMBER	EQ	18-Mar-2020	1215.60	1220.00	1260.00	1087.00	1114.95	1116.05	1154.96	62969	727.26	15544	28218	44.81
AMBIKCO	EQ	18-Mar-2020	649.45	650.00	650.00	532.50	600.00	599.05	595.77	10707	63.79	1057	7466	69.73
AMBUJACEM	EQ	18-Mar-2020	171.40	174.40	174.85	158.15	160.45	159.65	165.06	5655132	9334.55	65894	2847649	50.36
AMDIND	EQ	18-Mar-2020	10.15	10.45	10.90	9.50	9.85	9.85	10.10	10761	1.09	84	7783	72.33
AMJLAND	EQ	18-Mar-2020	18.15	18.95	18.95	16.85	16.90	17.05	17.34	27974	4.85	111	24978	89.29
AMJUMBO	SM	18-Mar-2020	8.90	8.50	8.50	8.50	8.50	8.50	8.50	8000	0.68	1	8000	100.00
AMRUTANJAN	EQ	18-Mar-2020	333.55	343.00	350.00	303.05	307.00	309.45	319.92	39259	125.60	2117	23215	59.13
ANANTRAJ	EQ	18-Mar-2020	22.35	22.60	25.40	19.80	19.80	20.25	21.03	558701	117.51	3573	436430	78.12
ANDHRABANK	EQ	18-Mar-2020	9.70	9.75	10.00	9.30	9.55	9.40	9.60	955995	91.80	2370	501514	52.46
ANDHRACEMT	EQ	18-Mar-2020	1.65	1.70	1.70	1.60	1.65	1.65	1.64	109543	1.80	141	84452	77.09
ANDHRAPAP	EQ	18-Mar-2020	159.50	165.00	170.00	155.00	163.80	160.10	161.69	6825	11.04	281	5254	76.98
ANDHRSUGAR	EQ	18-Mar-2020	205.05	209.80	228.00	199.55	204.00	202.55	206.11	83341	171.77	2299	63407	76.08
ANIKINDS	EQ	18-Mar-2020	7.00	6.80	7.30	6.65	7.30	6.70	6.73	24936	1.68	33	24931	99.98
ANKITMETAL	EQ	18-Mar-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	74935	0.32	41	64055	85.48
ANSALAPI	EQ	18-Mar-2020	4.35	4.35	4.35	4.15	4.15	4.15	4.16	14537	0.61	47	9288	63.89
ANSALHSG	EQ	18-Mar-2020	3.25	3.10	3.25	3.10	3.10	3.10	3.11	9779	0.30	34	7379	75.46
ANUP	EQ	18-Mar-2020	391.50	380.65	391.45	342.35	342.35	348.90	366.77	34536	126.67	1032	29275	84.77
APARINDS	EQ	18-Mar-2020	309.50	324.85	324.85	286.10	290.00	297.50	308.01	56133	172.89	6317	43582	77.64
APCL	EQ	18-Mar-2020	104.05	104.05	104.05	96.50	98.00	98.30	98.55	12858	12.67	136	12282	95.52
APCOTEXIND	EQ	18-Mar-2020	78.55	84.00	84.00	75.10	78.90	77.20	78.11	31845	24.88	1430	19908	62.52
APEX	EQ	18-Mar-2020	205.70	208.80	215.00	187.00	190.00	191.15	196.81	144916	285.22	6460	43150	29.78
APLAPOLLO	EQ	18-Mar-2020	1341.20	1339.30	1364.05	1165.00	1225.00	1248.40	1234.86	111367	1375.23	6658	83017	74.54
APLLTD	EQ	18-Mar-2020	536.00	537.10	543.90	465.50	486.00	486.20	489.79	293760	1438.79	13487	209841	71.43
APOLLO	EQ	18-Mar-2020	53.30	55.15	55.15	49.50	50.35	49.80	51.09	28689	14.66	591	20054	69.90
APOLLOHOSP	EQ	18-Mar-2020	1426.75	1454.00	1454.00	1233.55	1285.30	1282.70	1297.37	1731138	22459.28	67497	685816	39.62
APOLLOPIPE	EQ	18-Mar-2020	296.70	295.95	313.95	279.65	281.30	289.90	295.33	18010	53.19	1750	11623	64.54
APOLLOTYRE	EQ	18-Mar-2020	93.60	96.80	97.70	88.00	88.70	89.40	91.71	4290015	3934.46	41363	1158616	27.01
APOLSINHOT	EQ	18-Mar-2020	402.20	404.00	410.00	326.00	332.00	328.80	339.44	11779	39.98	341	10526	89.36
APTECHT	EQ	18-Mar-2020	86.35	87.00	89.90	79.00	80.50	80.25	83.10	97881	81.34	2307	33542	34.27
ARCHIDPLY	EQ	18-Mar-2020	15.65	15.00	15.00	13.95	14.20	14.20	14.50	14512	2.10	142	8979	61.87
ARCHIES	EQ	18-Mar-2020	10.15	10.40	10.40	9.65	10.40	10.00	10.02	55261	5.53	159	41762	75.57
ARCOTECH	EQ	18-Mar-2020	0.85	0.80	0.90	0.80	0.90	0.85	0.84	71002	0.59	92	59558	83.88
ARIES	EQ	18-Mar-2020	39.30	39.25	40.80	37.50	38.75	38.35	38.46	38090	14.65	457	30848	80.99
ARIHANT	EQ	18-Mar-2020	12.35	12.35	12.35	11.75	12.00	12.00	12.15	2175	0.26	23	1649	75.82
ARIHANTSUP	EQ	18-Mar-2020	21.60	20.55	22.55	20.55	21.45	20.55	20.56	3339	0.69	32	3339	100.00
ARMANFIN	EQ	18-Mar-2020	654.10	690.00	699.00	547.90	570.00	558.20	590.89	46007	271.85	4045	26137	56.81
AROGRANITE	EQ	18-Mar-2020	19.30	19.30	22.35	17.25	17.35	18.00	18.23	15024	2.74	230	10983	73.10
ARROWGREEN	BE	18-Mar-2020	33.45	33.00	34.95	31.80	32.95	31.85	32.08	5068	1.63	45	-	-
ARSHIYA	EQ	18-Mar-2020	9.45	8.95	9.70	8.45	9.25	9.20	9.03	64680	5.84	195	53052	82.02
ARSSINFRA	EQ	18-Mar-2020	12.25	12.50	13.80	11.05	11.30	11.55	12.16	22846	2.78	171	14772	64.66
ARTEMISMED	EQ	18-Mar-2020	157.00	168.00	179.60	136.00	140.00	140.05	148.79	4028	5.99	34	3619	89.85
ARVIND	EQ	18-Mar-2020	28.20	29.50	29.50	26.00	26.50	26.15	27.03	747512	202.06	10569	415371	55.57
ARVINDFASN	EQ	18-Mar-2020	206.20	206.00	217.00	165.00	165.00	169.80	186.26	37349	69.57	2033	21979	58.85
ARVSMART	EQ	18-Mar-2020	84.30	84.65	84.65	78.00	81.00	79.65	80.26	47938	38.47	630	41034	85.60
ASAHIINDIA	EQ	18-Mar-2020	191.30	190.25	199.95	172.60	182.00	182.95	181.57	30714	55.77	1019	18425	59.99
ASAHISONG	EQ	18-Mar-2020	96.25	100.00	114.00	93.10	105.05	106.35	105.79	26150	27.66	822	13623	52.10
ASAL	EQ	18-Mar-2020	12.85	13.30	13.30	12.25	12.95	12.95	12.50	12160	1.52	103	8985	73.89
ASALCBR	EQ	18-Mar-2020	145.10	145.10	151.95	138.10	142.55	146.35	145.81	16189	23.61	922	9646	59.58
ASHAPURMIN	EQ	18-Mar-2020	27.25	26.25	28.60	25.90	25.90	25.90	26.17	37133	9.72	123	28341	76.32
ASHIANA	EQ	18-Mar-2020	63.40	62.60	71.50	57.55	64.00	62.00	64.09	210947	135.19	3522	157459	74.64
ASHIMASYN	EQ	18-Mar-2020	4.00	3.95	4.20	3.35	3.50	3.55	3.69	133477	4.93	327	121906	91.33
ASHOKA	EQ	18-Mar-2020	59.40	60.50	62.65	56.00	57.05	56.75	58.82	263208	154.83	3673	134242	51.00
ASHOKLEY	EQ	18-Mar-2020	64.15	65.40	65.90	63.00	64.30	64.25	64.21	18056166	11593.42	47467	2973198	16.47
ASIANHOTNR	EQ	18-Mar-2020	64.85	64.05	67.35	64.00	64.80	64.85	65.01	641	0.42	32	311	48.52
ASIANPAINT	EQ	18-Mar-2020	1731.60	1732.00	1758.55	1608.00	1620.00	1618.20	1654.66	3677445	60849.35	163026	1898757	51.63
ASIANTILES	EQ	18-Mar-2020	181.75	189.85	192.85	178.00	180.00	180.00	183.30	49903	91.47	4204	28214	56.54
ASPINWALL	EQ	18-Mar-2020	107.20	107.15	107.20	98.00	107.20	107.20	103.43	112	0.12	20	106	94.64
ASTEC	EQ	18-Mar-2020	396.25	396.90	406.15	373.60	380.45	377.80	381.99	22578	86.25	1276	16032	71.01
ASTERDM	EQ	18-Mar-2020	112.75	113.10	122.85	103.65	115.00	110.30	109.32	278511	304.48	15580	197400	70.88
ASTRAL	EQ	18-Mar-2020	997.55	1018.95	1020.00	931.00	1005.00	996.30	963.35	83866	807.92	11468	41621	49.63
ASTRAMICRO	EQ	18-Mar-2020	61.30	62.40	62.50	57.50	61.45	60.65	59.50	264382	157.31	4553	160402	60.67
ASTRAZEN	EQ	18-Mar-2020	2229.35	2286.00	2309.60	2017.45	2087.00	2042.95	2142.35	13399	287.05	2629	6173	46.07
ASTRON	EQ	18-Mar-2020	30.70	30.35	30.50	28.00	28.00	28.30	28.79	44446	12.80	639	35073	78.91
ATFL	EQ	18-Mar-2020	474.50	475.30	478.00	412.55	450.00	447.80	449.15	16369	73.52	992	9795	59.84
ATLANTA	EQ	18-Mar-2020	3.65	3.55	3.55	3.50	3.50	3.50	3.50	13523	0.47	82	13507	99.88
ATLASCYCLE	BE	18-Mar-2020	33.35	33.30	35.00	31.70	33.95	33.95	32.41	4620	1.50	58	-	-
ATNINTER	BE	18-Mar-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.10	14694	0.01	21	-	-
ATUL	EQ	18-Mar-2020	3996.25	4065.00	4080.00	3575.00	3750.05	3711.85	3724.72	43503	1620.37	11663	25672	59.01
ATULAUTO	EQ	18-Mar-2020	160.25	161.30	166.90	142.60	147.90	144.90	150.17	28621	42.98	1373	16888	59.01
AUBANK	EQ	18-Mar-2020	843.05	855.00	855.00	674.45	675.00	683.95	722.40	3102212	22410.39	122319	2077123	66.96
AURIONPRO	EQ	18-Mar-2020	29.55	30.95	34.00	27.30	32.10	33.50	29.82	210589	62.80	554	203807	96.78
AUROPHARMA	EQ	18-Mar-2020	413.20	425.00	435.00	351.25	356.00	363.65	398.08	9643401	38388.81	115259	2603450	27.00
AUSOMENT	EQ	18-Mar-2020	30.00	30.00	31.40	28.50	28.50	28.50	28.65	1705	0.49	24	1379	80.88
AUTOAXLES	EQ	18-Mar-2020	429.50	431.60	464.50	398.20	400.00	403.55	432.55	23497	101.64	1271	14801	62.99
AUTOIND	EQ	18-Mar-2020	13.35	12.70	12.70	12.70	12.70	12.70	12.70	7413	0.94	28	7413	100.00
AUTOLITIND	EQ	18-Mar-2020	12.60	12.65	12.85	11.85	11.85	11.90	12.09	2271	0.27	98	2065	90.93
AVADHSUGAR	EQ	18-Mar-2020	134.25	137.00	137.35	120.85	120.85	121.60	126.29	85433	107.89	1824	55232	64.65
AVANTIFEED	EQ	18-Mar-2020	322.85	333.00	335.00	291.25	298.00	298.90	309.72	649159	2010.60	31742	278051	42.83
AVG	SM	18-Mar-2020	57.85	46.30	46.30	46.30	46.30	46.30	46.30	1200	0.56	1	1200	100.00
AVTNPL	EQ	18-Mar-2020	26.85	27.15	27.85	25.00	25.65	25.65	26.38	100315	26.46	1062	65087	64.88
AXISBANK	EQ	18-Mar-2020	488.35	490.00	506.05	392.10	484.15	473.45	456.43	36268578	165539.76	495613	15736353	43.39
AXISCADES	EQ	18-Mar-2020	34.15	34.10	35.35	32.45	32.45	32.45	32.98	24748	8.16	318	17072	68.98
AXISGOLD	EQ	18-Mar-2020	3463.05	3530.05	3589.00	3511.05	3560.20	3562.85	3548.41	1376	48.83	274	611	44.40
AXISNIFTY	EQ	18-Mar-2020	1157.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	18	0.20	8	18	100.00
AYMSYNTEX	EQ	18-Mar-2020	21.00	22.50	22.50	19.45	19.95	19.90	20.38	7007	1.43	132	5340	76.21
BAFNAPH	EQ	18-Mar-2020	7.55	8.30	8.30	8.30	8.30	8.30	8.30	1326	0.11	8	1326	100.00
BAGFILMS	EQ	18-Mar-2020	1.65	1.65	1.70	1.60	1.65	1.65	1.68	235595	3.97	140	182801	77.59
BAJAJ-AUTO	EQ	18-Mar-2020	2270.45	2290.00	2309.90	2157.15	2253.00	2169.00	2217.99	593993	13174.68	52797	242742	40.87
BAJAJCON	EQ	18-Mar-2020	134.00	139.00	139.00	126.60	132.50	128.30	131.46	226069	297.20	7232	84021	37.17
BAJAJELEC	EQ	18-Mar-2020	345.10	345.00	348.10	315.50	332.00	322.75	333.20	78058	260.09	7066	43391	55.59
BAJAJFINSV	EQ	18-Mar-2020	7017.50	7150.00	7200.00	6257.40	6314.95	6310.20	6592.50	645498	42554.45	87028	209415	32.44
BAJAJHIND	EQ	18-Mar-2020	3.50	3.50	3.60	3.15	3.20	3.20	3.27	2582949	84.48	2262	1812003	70.15
BAJAJHLDNG	EQ	18-Mar-2020	2657.10	2690.00	2779.95	2496.65	2524.25	2539.05	2533.53	172040	4358.69	12395	150542	87.50
BAJFINANCE	EQ	18-Mar-2020	3444.85	3490.00	3530.00	3018.90	3077.30	3061.35	3181.71	5443764	173204.82	322113	2177495	40.00
BALAJITELE	EQ	18-Mar-2020	37.50	38.70	39.00	32.30	34.50	33.75	34.40	124231	42.74	1183	67892	54.65
BALAMINES	EQ	18-Mar-2020	256.70	256.70	268.85	232.25	241.50	236.35	242.80	71470	173.53	3247	34875	48.80
BALAXI	BE	18-Mar-2020	86.75	82.50	82.50	82.45	82.45	82.45	82.46	111	0.09	6	-	-
BALKRISHNA	EQ	18-Mar-2020	10.65	10.65	10.65	10.15	10.15	10.15	10.22	1235	0.13	21	1235	100.00
BALKRISIND	EQ	18-Mar-2020	879.35	897.80	899.65	800.00	835.75	829.50	828.93	1270381	10530.54	48328	337632	26.58
BALLARPUR	EQ	18-Mar-2020	0.35	0.35	0.40	0.30	0.40	0.30	0.34	2070228	7.13	431	1470819	71.05
BALMLAWRIE	EQ	18-Mar-2020	80.00	81.00	83.00	78.10	79.75	79.60	79.42	120682	95.84	1893	75530	62.59
BALPHARMA	EQ	18-Mar-2020	28.30	30.00	30.00	26.55	27.05	26.80	28.28	7983	2.26	154	6215	77.85
BALRAMCHIN	EQ	18-Mar-2020	102.10	102.20	103.70	85.50	93.00	91.30	92.32	1797676	1659.66	21315	774090	43.06
BANARBEADS	EQ	18-Mar-2020	27.70	30.95	32.00	28.30	30.00	31.25	30.77	12455	3.83	167	7169	57.56
BANARISUG	EQ	18-Mar-2020	851.95	851.95	851.95	766.80	767.00	768.65	778.37	962	7.49	189	818	85.03
BANCOINDIA	EQ	18-Mar-2020	101.45	79.45	82.45	71.00	71.50	71.65	75.96	316600	240.48	5939	175451	55.42
BANDHANBNK	EQ	18-Mar-2020	257.75	260.00	265.00	185.70	217.00	224.40	220.95	26937172	59517.08	390001	14424064	53.55
BANG	EQ	18-Mar-2020	14.00	13.50	14.05	13.30	13.50	13.50	13.62	2909	0.40	15	1695	58.27
BANKBARODA	EQ	18-Mar-2020	66.15	66.00	67.30	63.00	65.00	65.15	65.00	31395519	20405.82	83006	7207259	22.96
BANKBEES	EQ	18-Mar-2020	226.35	230.90	231.85	206.92	211.99	210.12	215.31	914405	1968.83	10105	537333	58.76
BANKINDIA	EQ	18-Mar-2020	35.85	36.10	37.40	34.00	36.70	35.95	35.40	1995977	706.64	10584	555411	27.83
BANSWRAS	EQ	18-Mar-2020	90.00	90.00	92.35	85.50	85.50	85.50	85.88	1624	1.39	32	1521	93.66
BARTRONICS	BZ	18-Mar-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	8102	0.05	8	-	-
BASF	EQ	18-Mar-2020	994.65	1008.60	1030.00	961.00	1005.00	985.05	987.19	52388	517.17	6648	18858	36.00
BASML	EQ	18-Mar-2020	82.30	89.80	89.80	77.10	77.10	81.15	83.05	1805	1.50	99	1475	81.72
BATAINDIA	EQ	18-Mar-2020	1306.50	1330.00	1331.95	1180.00	1200.00	1197.55	1238.42	904345	11199.58	51030	324649	35.90
BAYERCROP	EQ	18-Mar-2020	3877.85	3899.00	3929.85	3672.15	3719.65	3747.80	3764.60	17434	656.32	2898	12803	73.44
BBL	EQ	18-Mar-2020	509.55	509.50	520.00	490.00	492.00	494.10	497.77	8429	41.96	825	5942	70.49
BBTC	EQ	18-Mar-2020	885.95	904.00	904.95	760.10	779.95	774.45	817.73	77250	631.69	5328	35960	46.55
BBTCL	SM	18-Mar-2020	33.00	33.50	33.50	32.00	32.45	32.45	32.65	9000	2.94	3	6000	66.67
BCG	EQ	18-Mar-2020	3.95	3.90	3.95	3.80	3.80	3.80	3.82	423898	16.17	173	334342	78.87
BCONCEPTS	SM	18-Mar-2020	20.75	19.75	19.75	19.75	19.75	19.75	19.75	21000	4.15	7	18000	85.71
BCP	EQ	18-Mar-2020	17.75	17.20	18.25	16.90	17.00	17.00	16.95	46081	7.81	50	45078	97.82
BDL	EQ	18-Mar-2020	192.10	193.10	197.00	176.80	193.00	185.15	184.64	76005	140.34	3485	39027	51.35
BEARDSELL	EQ	18-Mar-2020	6.90	6.85	6.85	6.60	6.60	6.60	6.60	1101	0.07	10	1101	100.00
BEDMUTHA	EQ	18-Mar-2020	12.90	12.90	13.50	12.30	13.00	12.95	12.79	8019	1.03	45	5430	67.71
BEL	EQ	18-Mar-2020	69.70	69.90	80.15	67.15	72.15	74.80	73.00	32823312	23960.78	73477	15918466	48.50
BEML	EQ	18-Mar-2020	494.65	500.00	509.00	470.50	482.00	482.95	482.19	333778	1609.45	19261	129460	38.79
BEPL	EQ	18-Mar-2020	35.35	35.50	37.05	34.00	35.35	35.25	35.13	430370	151.20	6587	266610	61.95
BERGEPAINT	EQ	18-Mar-2020	448.30	455.00	461.95	429.55	437.00	436.00	438.96	1843461	8092.05	31155	536853	29.12
BETA	SM	18-Mar-2020	53.80	51.10	64.40	43.75	64.40	55.75	50.01	17600	8.80	16	14400	81.82
BFINVEST	EQ	18-Mar-2020	237.20	235.00	237.60	211.05	215.50	219.15	229.63	35722	82.03	1355	22452	62.85
BFUTILITIE	EQ	18-Mar-2020	185.65	181.55	184.95	176.40	176.40	176.40	177.66	49345	87.67	650	32272	65.40
BGRENERGY	EQ	18-Mar-2020	23.90	24.60	24.60	21.00	22.00	22.00	22.84	163773	37.40	1108	79235	48.38
BHAGERIA	EQ	18-Mar-2020	90.35	94.10	94.10	83.10	84.60	84.00	87.90	33056	29.06	590	29537	89.35
BHAGYANGR	EQ	18-Mar-2020	15.50	15.25	15.30	14.20	14.55	14.50	14.92	32221	4.81	111	31736	98.49
BHAGYAPROP	EQ	18-Mar-2020	20.00	22.35	22.35	20.00	20.00	20.00	20.01	3044	0.61	19	3013	98.98
BHANDARI	EQ	18-Mar-2020	0.80	0.85	0.85	0.70	0.80	0.80	0.77	115705	0.89	85	92593	80.03
BHARATFORG	EQ	18-Mar-2020	356.85	365.00	366.50	335.95	347.10	347.10	347.40	1713773	5953.68	32950	709017	41.37
BHARATGEAR	EQ	18-Mar-2020	28.90	28.90	30.30	27.50	27.50	27.50	27.77	15888	4.41	116	14837	93.38
BHARATRAS	EQ	18-Mar-2020	5651.50	5989.00	5989.00	5100.00	5240.00	5239.50	5361.58	6646	356.33	1811	3819	57.46
BHARATWIRE	EQ	18-Mar-2020	15.05	15.10	15.40	13.55	13.55	13.75	14.07	44769	6.30	484	36068	80.56
BHARTIARTL	EQ	18-Mar-2020	454.70	460.00	478.80	407.45	440.00	425.55	443.55	28815241	127808.76	328964	11891828	41.27
BHEL	EQ	18-Mar-2020	23.20	23.55	24.40	22.40	23.35	23.35	23.01	27069851	6228.99	35012	4757431	17.57
BIGBLOC	EQ	18-Mar-2020	30.55	29.50	29.50	29.05	29.05	29.05	29.07	251	0.07	3	251	100.00
BIL	EQ	18-Mar-2020	98.15	98.20	98.20	94.00	96.00	95.90	96.33	800	0.77	23	750	93.75
BILENERGY	EQ	18-Mar-2020	0.55	0.55	0.60	0.50	0.50	0.50	0.51	1936493	9.86	368	1093496	56.47
BINDALAGRO	EQ	18-Mar-2020	8.05	7.95	8.40	7.25	7.25	7.25	7.45	67577	5.04	193	56746	83.97
BIOCON	EQ	18-Mar-2020	263.25	270.00	270.00	249.25	253.35	252.40	258.45	5294940	13684.98	67289	1970909	37.22
BIOFILCHEM	EQ	18-Mar-2020	7.80	7.80	8.10	7.45	7.55	7.55	7.64	14475	1.11	50	8893	61.44
BIRLACABLE	EQ	18-Mar-2020	35.15	35.00	36.35	30.10	30.30	31.40	33.37	323864	108.06	1847	44516	13.75
BIRLACORPN	EQ	18-Mar-2020	565.80	568.00	573.95	517.00	532.05	531.40	531.79	119500	635.49	9597	68266	57.13
BIRLAMONEY	EQ	18-Mar-2020	20.95	21.95	21.95	19.25	20.25	19.75	20.08	92973	18.67	881	46781	50.32
BIRLATYRE	EQ	18-Mar-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	14632	0.54	60	14632	100.00
BLBLIMITED	EQ	18-Mar-2020	3.10	3.10	3.40	3.10	3.20	3.15	3.22	10819	0.35	52	7787	71.98
BLISSGVS	EQ	18-Mar-2020	102.55	105.00	107.00	96.60	103.00	102.00	101.62	150047	152.48	4989	75582	50.37
BLKASHYAP	EQ	18-Mar-2020	4.00	3.90	4.35	3.60	3.80	3.70	3.80	502158	19.10	600	389358	77.54
BLS	EQ	18-Mar-2020	31.25	30.40	34.35	28.60	34.35	34.20	31.39	157955	49.57	922	140054	88.67
BLUECHIP	BE	18-Mar-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	1800	0.00	3	-	-
BLUECOAST	BE	18-Mar-2020	4.70	4.50	4.50	4.50	4.50	4.50	4.50	1	0.00	1	-	-
BLUEDART	EQ	18-Mar-2020	2222.85	2261.95	2344.00	2180.05	2257.00	2261.85	2248.91	5746	129.22	1123	3471	60.41
BLUESTARCO	EQ	18-Mar-2020	696.00	699.40	714.65	625.00	634.25	636.15	665.92	64621	430.33	9595	41556	64.31
BODALCHEM	EQ	18-Mar-2020	49.35	52.15	52.15	45.10	47.65	46.30	47.20	379747	179.24	3800	149607	39.40
BOHRA	SM	18-Mar-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	10000	0.06	4	10000	100.00
BOMDYEING	EQ	18-Mar-2020	48.00	49.25	49.95	44.60	45.25	45.60	46.77	1055023	493.40	10899	380664	36.08
BORORENEW	BE	18-Mar-2020	44.65	42.45	42.45	42.45	42.45	42.45	42.45	11894	5.05	158	-	-
BOSCHLTD	EQ	18-Mar-2020	10469.75	10600.00	10678.95	10075.00	10190.00	10174.60	10225.45	21181	2165.85	8214	8561	40.42
BPCL	EQ	18-Mar-2020	357.20	363.95	366.05	328.20	332.40	332.55	339.92	10209326	34703.99	125887	2927786	28.68
BPL	EQ	18-Mar-2020	10.60	11.00	11.20	9.55	9.55	9.55	9.96	104100	10.37	686	78500	75.41
BRFL	EQ	18-Mar-2020	3.75	3.90	3.90	3.40	3.40	3.40	3.63	159608	5.80	158	143636	89.99
BRIGADE	EQ	18-Mar-2020	174.65	180.00	180.90	158.90	168.00	168.10	169.70	79892	135.58	2759	48144	60.26
BRIGHT	SM	18-Mar-2020	10.95	10.45	10.45	10.45	10.45	10.45	10.45	3000	0.31	1	3000	100.00
BRITANNIA	EQ	18-Mar-2020	2686.00	2728.00	2744.95	2480.00	2522.00	2501.95	2592.57	649481	16838.25	72279	330463	50.88
BRITANNIA	N2	18-Mar-2020	31.75	31.31	31.85	31.31	31.40	31.34	31.36	3754737	1177.63	151	3754355	99.99
BRNL	EQ	18-Mar-2020	39.80	38.25	38.50	33.00	34.05	34.10	34.16	107130	36.60	298	105497	98.48
BROOKS	EQ	18-Mar-2020	19.60	20.40	20.40	18.10	18.10	18.65	19.30	28735	5.55	389	21329	74.23
BSE	EQ	18-Mar-2020	340.55	343.90	353.55	316.15	318.50	321.20	330.38	174089	575.15	7861	108460	62.30
BSHSL	SM	18-Mar-2020	103.70	105.00	105.00	105.00	105.00	105.00	105.00	1200	1.26	1	1200	100.00
BSL	EQ	18-Mar-2020	22.05	22.40	22.90	20.95	21.30	21.30	21.30	4326	0.92	59	3088	71.38
BSLGOLDETF	EQ	18-Mar-2020	3672.65	3727.00	3800.00	3701.00	3705.05	3705.05	3759.72	161	6.05	36	97	60.25
BSLNIFTY	EQ	18-Mar-2020	104.04	106.29	112.00	99.00	99.00	99.15	100.81	885	0.89	74	764	86.33
BSLRIFS3RG	MF	18-Mar-2020	9.00	8.25	8.25	8.25	8.25	8.25	8.25	1899	0.16	1	1899	100.00
BSOFT	EQ	18-Mar-2020	67.10	68.00	69.00	58.10	60.00	60.45	61.60	717798	442.16	8970	363683	50.67
BURNPUR	EQ	18-Mar-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.63	224175	1.42	138	191368	85.37
BUTTERFLY	EQ	18-Mar-2020	113.15	114.70	117.40	101.95	102.55	103.65	106.59	35608	37.96	1603	14645	41.13
BVCL	BE	18-Mar-2020	9.75	9.75	9.75	9.30	9.30	9.30	9.31	2259	0.21	6	-	-
BYKE	EQ	18-Mar-2020	11.70	11.60	12.30	10.30	10.60	10.50	10.91	30295	3.30	273	23808	78.59
CADILAHC	EQ	18-Mar-2020	262.70	265.00	267.65	251.05	257.00	258.10	258.74	2087472	5401.20	25456	702876	33.67
CADSYS	SM	18-Mar-2020	17.10	16.50	16.50	16.25	16.30	16.30	16.31	14000	2.28	6	14000	100.00
CALSOFT	EQ	18-Mar-2020	8.85	9.00	9.30	8.00	8.50	8.10	8.39	58916	4.94	240	35490	60.24
CAMLINFINE	EQ	18-Mar-2020	45.30	43.05	44.40	43.05	43.05	43.05	43.12	134858	58.15	735	80744	59.87
CANBK	EQ	18-Mar-2020	99.20	101.50	101.80	92.50	95.50	95.85	96.43	12246334	11809.26	54353	1272479	10.39
CANDC	BZ	18-Mar-2020	1.45	1.40	1.45	1.40	1.45	1.45	1.44	7030	0.10	12	-	-
CANFINHOME	EQ	18-Mar-2020	363.00	363.00	369.95	318.15	333.00	331.60	335.38	421641	1414.12	18211	277804	65.89
CANTABIL	EQ	18-Mar-2020	249.60	250.65	260.00	236.10	254.90	253.15	250.43	43624	109.25	3012	12701	29.11
CAPACITE	EQ	18-Mar-2020	97.50	97.50	99.85	91.55	93.00	95.85	94.59	37767	35.72	1318	27703	73.35
CAPLIPOINT	EQ	18-Mar-2020	263.15	268.00	269.00	245.00	259.85	255.10	255.77	75723	193.68	3283	40874	53.98
CAPTRUST	EQ	18-Mar-2020	64.55	61.50	65.80	61.35	64.10	64.05	63.28	1852	1.17	79	1347	72.73
CARBORUNIV	EQ	18-Mar-2020	242.05	247.00	247.00	230.55	235.15	234.50	235.41	256160	603.03	4473	241288	94.19
CAREERP	EQ	18-Mar-2020	121.50	122.90	128.65	112.55	114.50	114.20	117.82	73052	86.07	1224	51933	71.09
CARERATING	EQ	18-Mar-2020	361.75	362.00	366.05	344.40	355.00	356.80	354.17	225713	799.40	11020	158886	70.39
CASTEXTECH	EQ	18-Mar-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.38	660014	2.49	218	521889	79.07
CASTROLIND	EQ	18-Mar-2020	114.30	114.35	119.95	106.00	113.50	114.35	111.27	2489016	2769.62	31923	1531760	61.54
CCCL	BE	18-Mar-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.24	2435345	5.94	336	-	-
CCHHL	EQ	18-Mar-2020	1.85	1.90	1.90	1.80	1.85	1.85	1.82	27660	0.50	52	20965	75.80
CCL	EQ	18-Mar-2020	180.60	181.50	185.40	173.70	174.30	179.75	179.88	777093	1397.86	14501	655479	84.35
CDSL	EQ	18-Mar-2020	212.50	213.85	216.40	201.60	211.90	207.40	208.32	526116	1096.00	13868	320670	60.95
CEATLTD	EQ	18-Mar-2020	804.20	806.00	824.00	750.00	772.00	767.15	775.37	89781	696.13	6907	19933	22.20
CEBBCO	EQ	18-Mar-2020	11.05	10.85	11.85	9.60	10.00	9.95	10.16	46349	4.71	261	33792	72.91
CELEBRITY	EQ	18-Mar-2020	4.30	4.30	4.50	4.10	4.15	4.20	4.34	16548	0.72	54	10403	62.87
CENTENKA	EQ	18-Mar-2020	132.30	132.90	137.90	126.35	127.85	127.30	128.96	18680	24.09	530	15510	83.03
CENTEXT	EQ	18-Mar-2020	1.85	1.85	1.95	1.75	1.95	1.90	1.83	78250	1.43	100	58460	74.71
CENTRALBK	EQ	18-Mar-2020	13.10	13.45	13.80	12.65	12.85	12.80	13.03	841003	109.58	2970	325715	38.73
CENTRUM	EQ	18-Mar-2020	11.25	11.70	11.70	10.15	10.15	10.15	10.44	312566	32.62	537	278263	89.03
CENTUM	EQ	18-Mar-2020	261.20	274.00	274.00	235.00	235.10	238.40	243.42	3406	8.29	204	2565	75.31
CENTURYPLY	EQ	18-Mar-2020	116.20	120.00	121.35	100.00	106.90	105.95	103.41	1368372	1415.03	8658	1178565	86.13
CENTURYTEX	EQ	18-Mar-2020	338.25	354.00	355.00	268.25	296.05	286.75	306.26	2512347	7694.24	41075	363030	14.45
CERA	EQ	18-Mar-2020	2351.60	2320.00	2399.00	2210.00	2260.05	2252.70	2309.45	228207	5270.33	1274	224461	98.36
CEREBRAINT	BE	18-Mar-2020	24.35	24.25	24.25	23.15	23.15	23.15	23.32	43138	10.06	99	-	-
CESC	EQ	18-Mar-2020	481.60	515.00	515.00	476.15	490.00	487.30	486.01	536259	2606.28	19957	162121	30.23
CESCVENT	EQ	18-Mar-2020	173.80	171.05	191.15	158.50	166.00	162.80	169.20	31220	52.82	535	24418	78.21
CGCL	EQ	18-Mar-2020	188.65	185.55	192.00	175.05	182.10	183.00	177.55	333392	591.93	6843	22104	6.63
CGPOWER	EQ	18-Mar-2020	5.65	5.90	5.90	5.65	5.90	5.85	5.87	1730982	101.69	2539	1534606	88.66
CHALET	EQ	18-Mar-2020	239.75	233.00	248.00	224.35	225.00	225.10	225.13	15829	35.64	425	15250	96.34
CHAMBLFERT	EQ	18-Mar-2020	119.25	122.50	122.50	108.00	113.05	112.35	115.70	482503	558.28	5715	325572	67.48
CHEMBOND	EQ	18-Mar-2020	165.95	168.95	171.45	153.00	170.00	169.05	158.70	1101	1.75	92	938	85.20
CHEMFAB	EQ	18-Mar-2020	120.50	125.30	128.00	109.95	113.05	114.90	113.35	1560	1.77	77	1263	80.96
CHENNPETRO	EQ	18-Mar-2020	68.25	69.05	71.00	65.00	65.25	65.60	66.52	138708	92.26	4637	77330	55.75
CHOLAFIN	EQ	18-Mar-2020	217.40	219.35	224.45	188.45	201.95	200.50	199.20	4387979	8740.97	99464	2591070	59.05
CHOLAHLDNG	EQ	18-Mar-2020	464.85	464.85	465.00	444.00	454.95	454.85	454.65	329284	1497.09	6434	303955	92.31
CIGNITITEC	EQ	18-Mar-2020	262.65	266.00	266.00	232.05	251.10	241.75	243.35	18236	44.38	1526	11469	62.89
CIMMCO	EQ	18-Mar-2020	11.85	12.10	12.95	11.15	11.20	11.50	11.92	12940	1.54	105	11062	85.49
CINELINE	EQ	18-Mar-2020	19.00	20.70	20.70	18.10	18.45	18.15	18.51	8986	1.66	106	7921	88.15
CINEVISTA	EQ	18-Mar-2020	3.85	3.70	4.00	3.70	4.00	3.90	3.85	10915	0.42	28	8038	73.64
CIPLA	EQ	18-Mar-2020	401.75	411.80	411.80	381.70	390.35	386.00	398.21	4200582	16727.27	114086	1879671	44.75
CKFSL	BE	18-Mar-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.29	154636	0.44	76	-	-
CLEDUCATE	EQ	18-Mar-2020	38.95	41.00	44.85	34.20	35.00	34.95	36.15	14278	5.16	188	12872	90.15
CLNINDIA	EQ	18-Mar-2020	238.35	242.00	243.00	217.20	228.90	220.10	226.58	59173	134.07	2119	45510	76.91
CMICABLES	EQ	18-Mar-2020	21.15	21.15	22.10	20.15	21.20	21.15	21.10	26779	5.65	531	15714	58.68
CNOVAPETRO	BE	18-Mar-2020	5.40	5.15	5.55	5.15	5.55	5.55	5.17	9635	0.50	36	-	-
COALINDIA	EQ	18-Mar-2020	145.90	151.60	151.85	143.00	144.50	145.05	146.25	18744151	27413.04	99549	8195345	43.72
COCHINSHIP	EQ	18-Mar-2020	233.65	234.45	280.35	215.20	222.80	255.50	250.68	626292	1570.01	11127	413096	65.96
COLPAL	EQ	18-Mar-2020	1149.70	1158.90	1169.95	1111.10	1129.00	1131.05	1141.30	938588	10712.13	44602	455241	48.50
COMPINFO	EQ	18-Mar-2020	9.45	9.20	9.40	9.00	9.00	9.00	9.07	67702	6.14	105	55703	82.28
COMPUSOFT	EQ	18-Mar-2020	3.50	3.55	3.55	3.25	3.40	3.40	3.38	14443	0.49	53	12436	86.10
CONCOR	EQ	18-Mar-2020	341.45	341.00	345.00	291.45	314.85	298.40	310.93	2805978	8724.55	65005	1372623	48.92
CONFIPET	EQ	18-Mar-2020	17.75	18.55	18.55	15.85	16.00	16.00	16.36	547664	89.59	2136	442535	80.80
CONSOFINVT	EQ	18-Mar-2020	25.00	24.00	24.30	22.40	24.30	24.25	24.11	1708	0.41	27	1706	99.88
CONTROLPR	EQ	18-Mar-2020	200.15	200.15	218.70	191.20	195.05	196.95	196.01	30843	60.46	715	28095	91.09
CORALFINAC	EQ	18-Mar-2020	11.05	12.80	13.25	10.80	11.50	11.50	11.48	39435	4.53	129	31603	80.14
CORDSCABLE	EQ	18-Mar-2020	30.40	30.80	30.90	30.00	30.35	30.35	30.25	26717	8.08	129	21489	80.43
COROMANDEL	EQ	18-Mar-2020	569.55	566.30	576.85	544.00	545.00	550.80	550.83	493888	2720.49	24232	400326	81.06
CORPBANK	EQ	18-Mar-2020	10.30	10.65	10.90	9.90	10.30	10.25	10.27	1502630	154.25	3256	884422	58.86
COSMOFILMS	EQ	18-Mar-2020	240.50	241.00	247.30	230.00	230.00	231.00	238.33	127159	303.06	2345	104048	81.83
COUNCODOS	EQ	18-Mar-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	350	0.00	3	350	100.00
COX&KINGS	BZ	18-Mar-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.50	785724	3.89	356	-	-
CPSEETF	EQ	18-Mar-2020	15.63	15.73	16.14	14.90	15.24	15.41	15.41	11735045	1808.55	65657	7637567	65.08
CREATIVE	EQ	18-Mar-2020	94.50	92.00	94.25	91.30	94.25	94.25	93.87	820	0.77	5	820	100.00
CREDITACC	EQ	18-Mar-2020	638.50	631.10	673.90	510.80	548.00	549.30	548.32	550792	3020.10	18902	378734	68.76
CREST	EQ	18-Mar-2020	58.30	59.00	60.75	53.00	55.90	55.05	56.00	3311	1.85	222	2361	71.31
CRISIL	EQ	18-Mar-2020	1362.60	1341.00	1391.00	1305.20	1317.95	1316.65	1339.24	33310	446.10	2439	27254	81.82
CROMPTON	EQ	18-Mar-2020	221.75	223.05	228.80	216.80	218.50	220.20	220.84	933535	2061.57	13791	732776	78.49
CROWN	SM	18-Mar-2020	43.50	41.35	41.35	41.35	41.35	41.35	41.35	1000	0.41	1	1000	100.00
CSBBANK	EQ	18-Mar-2020	117.80	119.00	121.00	107.05	111.00	108.25	112.89	121004	136.61	3657	50767	41.95
CTE	EQ	18-Mar-2020	12.50	13.05	13.10	12.05	13.10	13.10	12.81	23312	2.99	103	16330	70.05
CUB	EQ	18-Mar-2020	175.20	176.50	176.95	160.60	165.10	165.50	165.81	2079058	3447.19	28719	1607124	77.30
CUBEXTUB	BE	18-Mar-2020	13.45	13.45	13.55	12.80	12.80	12.80	12.93	7212	0.93	45	-	-
CUMMINSIND	EQ	18-Mar-2020	446.55	449.05	451.20	431.55	442.75	441.70	440.57	461346	2032.55	13476	210980	45.73
CUPID	EQ	18-Mar-2020	162.00	164.20	167.00	131.50	136.90	133.75	143.56	85068	122.13	2414	55650	65.42
CYBERTECH	EQ	18-Mar-2020	31.25	33.15	33.80	27.20	28.00	27.85	29.86	26034	7.77	348	18825	72.31
CYIENT	EQ	18-Mar-2020	326.20	327.80	331.70	298.30	303.00	302.20	311.04	197903	615.56	25921	137038	69.25
DAAWAT	EQ	18-Mar-2020	17.95	18.00	18.45	16.70	17.30	17.20	17.45	793842	138.51	2868	473162	59.60
DABUR	EQ	18-Mar-2020	430.40	435.00	437.25	412.10	417.40	414.55	421.90	2896377	12219.82	110547	1430997	49.41
DALBHARAT	EQ	18-Mar-2020	547.60	548.05	582.60	520.05	525.00	525.85	542.27	665822	3610.55	5211	634111	95.24
DALMIASUG	EQ	18-Mar-2020	58.70	59.80	60.00	55.00	56.00	55.70	57.02	89467	51.01	1296	45643	51.02
DAMODARIND	EQ	18-Mar-2020	19.75	19.75	21.05	17.40	17.50	17.50	18.31	4006	0.73	65	3866	96.51
DATAMATICS	EQ	18-Mar-2020	34.90	35.00	36.75	31.45	31.45	31.45	32.26	73573	23.74	989	61365	83.41
DBCORP	EQ	18-Mar-2020	85.65	88.90	92.95	82.10	91.40	88.55	86.06	150155	129.23	4572	115318	76.80
DBL	EQ	18-Mar-2020	271.80	278.80	284.80	250.30	270.25	263.95	265.07	314362	833.27	12811	127916	40.69
DBREALTY	EQ	18-Mar-2020	6.15	5.85	6.00	5.85	5.85	5.85	5.85	194782	11.40	227	173429	89.04
DCAL	EQ	18-Mar-2020	61.50	59.20	61.45	58.45	58.45	58.45	58.65	493107	289.19	3497	373808	75.81
DCBBANK	EQ	18-Mar-2020	130.60	131.40	133.35	119.55	121.10	121.90	123.21	651387	802.61	13006	309009	47.44
DCI	SM	18-Mar-2020	45.30	45.20	45.20	45.20	45.20	45.20	45.20	3000	1.36	1	3000	100.00
DCM	EQ	18-Mar-2020	15.60	16.30	16.30	14.85	14.85	14.85	15.01	11674	1.75	231	9829	84.20
DCMNVL	EQ	18-Mar-2020	28.60	26.10	27.90	24.90	27.20	27.15	26.02	19818	5.16	128	10978	55.39
DCMSHRIRAM	EQ	18-Mar-2020	231.50	235.95	245.00	228.00	243.45	240.25	234.44	85362	200.13	5099	49959	58.53
DCW	EQ	18-Mar-2020	9.35	9.50	9.60	8.45	8.45	8.45	8.88	386360	34.31	786	326005	84.38
DECCANCE	EQ	18-Mar-2020	220.75	220.95	221.00	200.00	202.00	201.20	207.07	8384	17.36	423	7265	86.65
DEEPAKFERT	EQ	18-Mar-2020	69.05	72.00	73.70	61.70	62.10	62.50	67.22	430503	289.39	7854	164494	38.21
DEEPAKNTR	EQ	18-Mar-2020	410.90	415.00	427.55	358.50	364.85	363.10	390.12	840461	3278.77	28347	308869	36.75
DEEPIND	EQ	18-Mar-2020	55.50	55.20	57.15	53.50	55.70	55.35	55.32	24537	13.57	407	16697	68.05
DELTACORP	EQ	18-Mar-2020	77.95	78.50	80.60	70.20	70.20	70.20	73.72	1263867	931.75	14722	609317	48.21
DELTAMAGNT	EQ	18-Mar-2020	21.05	21.90	21.90	17.35	17.60	17.95	19.31	1332	0.26	78	979	73.50
DEN	EQ	18-Mar-2020	33.65	35.00	35.00	32.00	32.00	32.00	32.36	24827	8.03	570	21307	85.82
DENORA	EQ	18-Mar-2020	166.65	177.85	177.85	151.05	158.00	153.40	157.39	6917	10.89	377	4585	66.29
DEVIT	SM	18-Mar-2020	72.00	72.00	72.00	72.00	72.00	72.00	72.00	1500	1.08	1	1500	100.00
DFMFOODS	EQ	18-Mar-2020	214.35	219.90	219.90	177.90	180.00	182.80	195.87	161514	316.35	4475	109676	67.90
DGCONTENT	EQ	18-Mar-2020	4.70	4.50	4.50	4.50	4.50	4.50	4.50	9965	0.45	23	7965	79.93
DHAMPURSUG	EQ	18-Mar-2020	97.85	100.20	100.20	88.10	90.20	89.05	92.33	473270	436.98	7938	223791	47.29
DHANBANK	EQ	18-Mar-2020	8.75	8.95	9.25	7.65	8.50	8.60	8.79	1139901	100.15	1827	872320	76.53
DHANUKA	EQ	18-Mar-2020	325.15	321.00	334.55	302.25	321.00	314.40	316.67	25704	81.40	1152	15708	61.11
DHARSUGAR	EQ	18-Mar-2020	5.80	6.30	6.30	5.25	5.25	5.25	5.30	22322	1.18	60	19861	88.98
DHFL	EQ	18-Mar-2020	12.10	11.50	11.50	11.50	11.50	11.50	11.50	300633	34.57	1323	300322	99.90
DHFL	N6	18-Mar-2020	187.00	172.80	181.00	172.80	181.00	181.00	177.00	110	0.19	7	110	100.00
DHFL	NC	18-Mar-2020	175.05	165.05	165.05	165.05	165.05	165.05	165.05	255	0.42	2	255	100.00
DHFL	NP	18-Mar-2020	175.90	141.00	200.00	141.00	162.01	166.04	166.51	33004	54.95	235	16740	50.72
DHFL	NX	18-Mar-2020	196.80	157.50	169.00	157.45	169.00	169.00	161.13	1057	1.70	19	398	37.65
DHUNINV	EQ	18-Mar-2020	143.95	137.00	147.80	125.00	126.10	126.85	132.61	1339	1.78	168	737	55.04
DIAMONDYD	EQ	18-Mar-2020	580.30	583.20	589.95	557.15	580.00	578.10	578.25	3966	22.93	1067	3012	75.95
DIAPOWER	BZ	18-Mar-2020	0.35	0.30	0.40	0.30	0.40	0.40	0.39	33726	0.13	17	-	-
DICIND	EQ	18-Mar-2020	299.85	311.00	311.00	275.10	277.00	280.15	290.69	3456	10.05	416	2520	72.92
DIGISPICE	EQ	18-Mar-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	1502	0.05	13	1502	100.00
DIGJAMLTD	BZ	18-Mar-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.93	22323	0.21	21	-	-
DISHTV	EQ	18-Mar-2020	5.90	6.00	6.15	5.65	5.65	5.65	5.96	3902460	232.58	6630	2384329	61.10
DIVISLAB	EQ	18-Mar-2020	1895.30	1928.00	1933.95	1787.65	1818.00	1805.25	1855.34	1076630	19975.19	75507	596696	55.42
DIXON	EQ	18-Mar-2020	3830.65	3918.00	3946.00	3555.10	3604.60	3598.15	3658.32	53121	1943.34	9561	28463	53.58
DLF	EQ	18-Mar-2020	144.60	149.90	149.90	138.00	140.20	140.15	142.29	9347932	13301.29	97498	2578950	27.59
DLINKINDIA	EQ	18-Mar-2020	63.10	63.00	64.75	56.05	58.00	57.00	60.69	79216	48.07	985	62067	78.35
DMART	BE	18-Mar-2020	2021.95	2050.10	2060.00	1920.90	1920.90	1920.90	1933.01	702077	13571.21	81412	-	-
DNAMEDIA	EQ	18-Mar-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.28	17632	0.05	31	17632	100.00
DOLAT	EQ	18-Mar-2020	37.30	38.75	38.75	31.00	34.90	34.50	33.94	103763	35.21	1216	71171	68.59
DOLLAR	EQ	18-Mar-2020	130.15	130.00	134.80	121.10	122.25	122.25	124.85	18782	23.45	587	13946	74.25
DONEAR	EQ	18-Mar-2020	23.00	23.00	23.55	22.20	22.75	22.85	23.02	21301	4.90	154	14295	67.11
DPABHUSHAN	SM	18-Mar-2020	58.50	56.00	57.50	56.00	57.50	57.50	56.75	8000	4.54	2	8000	100.00
DPSCLTD	EQ	18-Mar-2020	4.80	4.80	5.00	4.60	4.60	4.60	4.68	11749	0.55	51	8149	69.36
DPWIRES	EQ	18-Mar-2020	57.25	53.15	58.70	52.00	56.00	56.10	55.10	501	0.28	32	246	49.10
DQE	BE	18-Mar-2020	1.50	1.50	1.55	1.45	1.45	1.45	1.48	115912	1.72	62	-	-
DREDGECORP	EQ	18-Mar-2020	161.35	162.20	164.80	153.80	159.10	160.10	158.10	129753	205.14	4071	45752	35.26
DRREDDY	EQ	18-Mar-2020	2781.20	2801.80	2801.80	2621.05	2680.90	2668.45	2686.27	873524	23465.20	75729	390553	44.71
DRSDILIP	SM	18-Mar-2020	75.50	75.00	75.00	75.00	75.00	75.00	75.00	1600	1.20	1	1600	100.00
DSML	SM	18-Mar-2020	6.50	6.20	6.20	6.20	6.20	6.20	6.20	6000	0.37	1	6000	100.00
DSSL	EQ	18-Mar-2020	17.55	17.25	18.40	16.05	16.05	16.15	16.55	17020	2.82	129	10334	60.72
DTIL	EQ	18-Mar-2020	120.85	122.85	122.85	102.85	111.90	111.05	114.62	4043	4.63	187	3153	77.99
DUCON	BE	18-Mar-2020	3.75	3.60	3.60	3.60	3.60	3.60	3.60	22720	0.82	63	-	-
DVL	EQ	18-Mar-2020	55.35	53.40	56.00	51.50	55.55	54.85	53.71	17060	9.16	190	13081	76.68
DWARKESH	EQ	18-Mar-2020	18.85	18.75	19.75	17.00	17.55	17.05	17.31	3238921	560.61	3791	1737140	53.63
DYNAMATECH	EQ	18-Mar-2020	633.90	658.00	658.00	580.10	580.10	595.70	629.25	2052	12.91	130	1692	82.46
DYNPRO	EQ	18-Mar-2020	110.25	116.80	116.80	101.00	101.00	102.45	105.30	10963	11.54	491	7921	72.25
E2E	SM	18-Mar-2020	15.70	15.00	15.50	14.95	14.95	14.95	15.11	18000	2.72	4	18000	100.00
EASTSILK	EQ	18-Mar-2020	0.70	0.65	0.75	0.65	0.65	0.65	0.67	10001	0.07	28	9980	99.79
EASUNREYRL	BZ	18-Mar-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	1701	0.03	9	-	-
EBBETF0423	EQ	18-Mar-2020	1011.52	1003.50	1004.90	1002.10	1003.39	1003.48	1003.58	136603	1370.92	227	128665	94.19
EBBETF0430	EQ	18-Mar-2020	1028.99	1022.95	1023.98	1012.00	1016.00	1015.81	1017.61	114178	1161.88	201	84725	74.20
ECLERX	EQ	18-Mar-2020	392.80	402.00	402.15	383.45	390.90	386.70	387.81	33179	128.67	1465	26075	78.59
ECLFINANCE	N5	18-Mar-2020	978.46	974.00	980.00	967.00	975.00	975.00	972.43	2052	19.95	45	1830	89.18
ECLFINANCE	N6	18-Mar-2020	1093.58	1070.00	1122.00	1070.00	1122.00	1082.45	1081.82	196	2.12	6	196	100.00
ECLFINANCE	N7	18-Mar-2020	1978.00	1930.00	1978.40	1930.00	1978.40	1978.11	1949.81	17	0.33	4	17	100.00
ECLFINANCE	NE	18-Mar-2020	1009.71	1006.50	1075.00	1006.50	1075.00	1047.06	1026.08	1014	10.40	22	1014	100.00
ECLFINANCE	NF	18-Mar-2020	970.27	920.11	965.00	920.00	920.05	953.30	952.71	1120	10.67	14	1025	91.52
ECLFINANCE	NG	18-Mar-2020	850.00	805.00	822.00	770.00	812.00	811.99	793.40	386	3.06	22	296	76.68
ECLFINANCE	NH	18-Mar-2020	979.00	920.00	1025.00	900.00	1025.00	922.67	921.82	345	3.18	11	345	100.00
ECLFINANCE	NI	18-Mar-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	128	1.18	1	128	100.00
ECLFINANCE	NJ	18-Mar-2020	827.80	830.00	830.00	775.00	775.00	775.08	781.86	74	0.58	8	74	100.00
ECLFINANCE	NK	18-Mar-2020	857.77	835.00	835.00	690.20	800.00	765.57	745.56	450	3.35	22	390	86.67
ECLFINANCE	NM	18-Mar-2020	921.00	921.00	960.00	802.10	960.00	934.28	909.54	1048	9.53	22	906	86.45
ECLFINANCE	NN	18-Mar-2020	967.97	967.60	1120.00	949.60	1120.00	1034.22	1000.28	1606	16.06	35	962	59.90
ECLFINANCE	NO	18-Mar-2020	919.90	920.00	920.00	880.00	880.00	880.00	894.81	27	0.24	4	27	100.00
ECLFINANCE	NP	18-Mar-2020	897.90	807.65	807.65	807.65	807.65	807.65	807.65	10	0.08	1	10	100.00
ECLFINANCE	NQ	18-Mar-2020	975.00	910.00	950.00	910.00	950.00	950.00	948.60	285	2.70	4	285	100.00
ECLFINANCE	NR	18-Mar-2020	908.61	800.00	925.00	800.00	890.00	890.00	914.40	13748	125.71	32	12555	91.32
ECLFINANCE	NS	18-Mar-2020	831.30	755.30	810.00	755.30	810.00	810.00	788.43	9	0.07	3	3	33.33
EDELWEISS	EQ	18-Mar-2020	58.45	62.00	62.95	46.80	46.80	46.80	48.54	10181148	4941.55	44321	7380268	72.49
EDL	BZ	18-Mar-2020	2.85	2.90	2.95	2.75	2.95	2.85	2.90	1159	0.03	6	-	-
EDUCOMP	BZ	18-Mar-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.74	40391	0.30	64	-	-
EHFLNCD	N5	18-Mar-2020	810.00	790.00	790.00	750.00	750.00	750.00	760.00	50	0.38	3	50	100.00
EHFLNCD	N6	18-Mar-2020	810.63	810.00	850.00	775.00	850.00	826.65	824.69	2298	18.95	63	2020	87.90
EICHERMOT	EQ	18-Mar-2020	17061.10	17110.10	17450.00	15828.15	16000.00	15954.15	16399.61	158921	26062.42	49642	50683	31.89
EIDPARRY	EQ	18-Mar-2020	138.00	140.00	140.90	125.00	133.00	131.20	132.20	158145	209.06	4646	94528	59.77
EIFFL	SM	18-Mar-2020	95.00	95.00	95.00	78.00	78.00	78.00	90.67	4800	4.35	6	4800	100.00
EIHAHOTELS	EQ	18-Mar-2020	198.60	197.95	216.40	190.00	190.50	192.55	196.81	2262	4.45	258	1399	61.85
EIHOTEL	EQ	18-Mar-2020	80.75	83.70	83.70	67.90	73.95	74.30	74.09	255985	189.65	6109	160658	62.76
EIMCOELECO	EQ	18-Mar-2020	230.90	225.55	272.50	206.95	224.00	218.80	222.04	1814	4.03	148	1101	60.69
EKC	EQ	18-Mar-2020	14.70	15.30	15.30	13.45	13.60	13.65	13.85	116921	16.20	641	92078	78.75
ELECON	EQ	18-Mar-2020	23.15	23.15	24.45	19.65	20.00	20.05	21.75	200106	43.52	2302	165348	82.63
ELECTCAST	EQ	18-Mar-2020	10.80	10.80	11.45	10.35	10.55	10.55	10.81	361804	39.11	726	294387	81.37
ELECTHERM	EQ	18-Mar-2020	95.85	99.50	99.50	77.00	92.05	91.20	82.18	91579	75.26	737	77599	84.73
ELGIEQUIP	EQ	18-Mar-2020	162.20	162.10	167.15	145.00	145.00	146.70	150.82	22578	34.05	1083	15560	68.92
ELGIRUBCO	EQ	18-Mar-2020	13.25	14.40	15.70	12.70	13.35	13.35	13.25	1031	0.14	35	621	60.23
EMAMILTD	EQ	18-Mar-2020	195.70	200.00	200.00	187.05	188.20	189.35	191.11	676191	1292.26	18300	560170	82.84
EMAMIPAP	EQ	18-Mar-2020	65.55	63.55	67.25	62.30	62.30	62.30	64.44	5841	3.76	147	3480	59.58
EMAMIREAL	EQ	18-Mar-2020	31.70	31.80	31.80	30.15	30.15	30.15	30.30	5259	1.59	48	4300	81.76
EMBASSY	RR	18-Mar-2020	386.50	386.00	400.85	375.00	375.00	380.96	385.70	374600	1444.85	1255	298800	79.77
EMCO	BZ	18-Mar-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.46	36775	0.17	38	-	-
EMKAY	EQ	18-Mar-2020	37.75	37.80	40.80	34.00	35.75	35.05	36.64	7734	2.83	140	4810	62.19
EMMBI	EQ	18-Mar-2020	57.60	58.95	59.30	48.50	48.55	51.10	53.24	15227	8.11	563	12123	79.62
EMOFSR1RDP	MF	18-Mar-2020	8.13	8.47	8.47	7.65	7.65	7.65	7.83	22413	1.76	8	22413	100.00
EMOFSR1RGG	MF	18-Mar-2020	8.01	7.72	8.00	7.70	7.92	7.82	7.78	26898	2.09	18	21898	81.41
ENDURANCE	EQ	18-Mar-2020	721.25	725.00	798.00	680.00	720.00	710.00	714.11	63604	454.20	6814	35656	56.06
ENERGYDEV	EQ	18-Mar-2020	4.60	4.80	4.80	4.15	4.25	4.20	4.37	82699	3.61	130	51942	62.81
ENGINERSIN	EQ	18-Mar-2020	54.70	55.70	57.90	51.25	56.55	55.05	53.19	1761826	937.10	9609	1274383	72.33
ENIL	EQ	18-Mar-2020	161.30	160.90	160.95	130.00	139.00	133.95	149.02	32480	48.40	620	29926	92.14
EON	BZ	18-Mar-2020	8.50	8.30	8.30	8.10	8.10	8.10	8.10	709	0.06	8	-	-
EQUITAS	EQ	18-Mar-2020	61.75	62.10	62.30	49.60	50.65	50.75	53.61	11979744	6422.64	54863	1483301	12.38
ERFLNCDI	N1	18-Mar-2020	910.29	912.00	920.00	910.00	920.00	915.47	915.19	698	6.39	7	698	100.00
ERFLNCDI	N2	18-Mar-2020	962.49	910.00	910.00	870.00	909.00	909.00	898.53	656	5.89	26	656	100.00
ERFLNCDI	N3	18-Mar-2020	804.17	788.10	933.00	788.10	890.00	883.89	858.97	196	1.68	8	145	73.98
ERIS	EQ	18-Mar-2020	402.25	402.00	417.80	380.30	383.00	388.35	399.91	669081	2675.69	2839	652592	97.54
EROSMEDIA	EQ	18-Mar-2020	9.25	9.55	9.55	8.55	8.95	9.05	9.08	144073	13.08	904	113474	78.76
ESABINDIA	EQ	18-Mar-2020	1295.15	1289.10	1348.00	1176.10	1190.10	1214.10	1222.78	7505	91.77	1386	4258	56.74
ESCORTS	EQ	18-Mar-2020	648.90	659.70	665.25	559.00	580.55	576.45	595.39	3487996	20767.12	90848	662506	18.99
ESSARSHPNG	EQ	18-Mar-2020	5.50	5.80	5.80	5.20	5.60	5.45	5.45	17415	0.95	88	15927	91.46
ESSELPACK	EQ	18-Mar-2020	158.40	159.35	165.00	139.75	153.50	145.40	150.52	305252	459.46	6543	205434	67.30
ESTER	EQ	18-Mar-2020	33.80	34.55	35.00	30.45	30.70	30.55	33.28	169301	56.35	867	152973	90.36
EUROCERA	BZ	18-Mar-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.35	57101	0.20	17	-	-
EUROMULTI	EQ	18-Mar-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.43	1925	0.01	15	1824	94.75
EUROTEXIND	EQ	18-Mar-2020	7.35	7.35	7.35	6.90	6.90	6.90	7.05	30	0.00	8	30	100.00
EVEREADY	BE	18-Mar-2020	58.20	56.10	58.20	55.30	55.30	55.30	55.69	133542	74.37	269	-	-
EVERESTIND	EQ	18-Mar-2020	138.95	138.00	142.75	127.05	130.00	129.80	131.90	83482	110.11	2692	66136	79.22
EXCEL	EQ	18-Mar-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.92	1881	0.02	14	1460	77.62
EXCELINDUS	EQ	18-Mar-2020	497.30	507.95	509.00	461.80	463.00	463.10	468.03	41643	194.90	975	38026	91.31
EXIDEIND	EQ	18-Mar-2020	140.45	141.90	143.00	131.45	133.80	133.30	137.02	1885411	2583.46	16027	893318	47.38
EXPLEOSOL	EQ	18-Mar-2020	170.25	174.95	175.00	155.05	161.30	161.55	165.33	15889	26.27	616	11406	71.79
FACT	EQ	18-Mar-2020	28.30	29.30	29.30	26.30	26.75	26.75	27.37	56742	15.53	539	26135	46.06
FAIRCHEM	EQ	18-Mar-2020	473.65	480.00	544.70	432.00	435.00	443.45	462.74	31501	145.77	1363	20201	64.13
FCL	EQ	18-Mar-2020	15.85	15.90	16.00	15.05	15.50	15.60	15.44	149448	23.08	671	86212	57.69
FCONSUMER	EQ	18-Mar-2020	11.85	11.30	11.30	11.30	11.30	11.30	11.30	178145	20.13	870	178145	100.00
FCSSOFT	EQ	18-Mar-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.17	450753	0.77	177	364287	80.82
FDC	EQ	18-Mar-2020	205.35	210.00	212.10	188.75	191.80	190.15	193.18	1036520	2002.38	10153	946387	91.30
FEDERALBNK	EQ	18-Mar-2020	58.30	58.30	59.55	50.20	56.00	54.25	53.68	30070958	16142.84	77418	12045349	40.06
FEL	EQ	18-Mar-2020	13.10	13.05	13.75	11.80	12.20	12.00	12.54	199361	25.00	1166	168659	84.60
FELDVR	EQ	18-Mar-2020	15.00	15.00	15.00	13.50	13.50	13.50	13.84	17740	2.46	177	12440	70.12
FELIX	SM	18-Mar-2020	13.50	12.85	12.85	12.85	12.85	12.85	12.85	4000	0.51	1	4000	100.00
FIEMIND	EQ	18-Mar-2020	316.15	325.00	325.00	260.00	262.00	276.75	295.23	17068	50.39	1899	11525	67.52
FILATEX	EQ	18-Mar-2020	23.95	24.00	26.50	22.10	22.70	22.65	23.88	250612	59.84	1801	114849	45.83
FINCABLES	EQ	18-Mar-2020	264.85	266.10	269.80	232.45	240.50	237.50	246.06	162590	400.08	4797	132039	81.21
FINEORG	EQ	18-Mar-2020	2067.55	2080.00	2200.00	1897.55	1897.55	1917.90	1945.95	19356	376.66	2443	13837	71.49
FINPIPE	EQ	18-Mar-2020	490.70	488.00	489.70	429.85	461.00	455.25	452.97	79380	359.57	3829	55017	69.31
FLEXITUFF	EQ	18-Mar-2020	4.60	4.40	4.70	4.40	4.40	4.40	4.61	3403	0.16	16	3011	88.48
FLFL	EQ	18-Mar-2020	307.95	293.00	315.25	246.50	250.00	261.00	272.41	61156	166.60	3054	36788	60.15
FLUOROCHEM	EQ	18-Mar-2020	364.60	362.05	362.05	305.00	340.00	328.60	324.26	22168	71.88	761	12100	54.58
FMGOETZE	EQ	18-Mar-2020	356.40	352.60	369.80	350.75	352.00	355.20	357.70	447	1.60	120	207	46.31
FMNL	EQ	18-Mar-2020	14.50	15.95	15.95	13.80	14.20	14.10	14.47	10184	1.47	149	7098	69.70
FOCUS	SM	18-Mar-2020	27.60	26.30	26.30	26.25	26.25	26.25	26.28	6000	1.58	2	6000	100.00
FORCEMOT	EQ	18-Mar-2020	832.20	850.00	868.95	755.00	783.85	779.75	802.72	34373	275.92	4171	12752	37.10
FORTIS	EQ	18-Mar-2020	130.90	132.40	134.00	118.55	121.60	121.55	123.99	1983802	2459.75	19712	1336798	67.39
FOSECOIND	EQ	18-Mar-2020	1041.70	1030.00	1098.40	990.00	1018.50	1003.20	1005.94	1352	13.60	210	1205	89.13
FRETAIL	EQ	18-Mar-2020	137.80	124.05	124.05	124.05	124.05	124.05	124.05	42771	53.06	1111	42771	100.00
FSC	EQ	18-Mar-2020	184.05	165.65	165.65	165.65	165.65	165.65	165.65	1232	2.04	73	1232	100.00
FSL	EQ	18-Mar-2020	33.90	34.25	34.70	29.50	31.20	31.10	31.33	1954296	612.22	17175	1012133	51.79
GABRIEL	EQ	18-Mar-2020	63.85	66.00	66.00	57.15	59.10	58.50	60.60	87730	53.16	1671	54445	62.06
GAEL	EQ	18-Mar-2020	102.70	101.00	106.00	92.00	98.50	95.65	97.98	100764	98.73	1815	72043	71.50
GAIL	EQ	18-Mar-2020	74.65	74.65	76.20	69.25	70.85	70.85	71.52	30464913	21789.17	213459	14408340	47.29
GAL	EQ	18-Mar-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.47	6302	0.09	13	6302	100.00
GALAXYSURF	EQ	18-Mar-2020	1364.65	1371.40	1404.65	1200.00	1201.00	1254.80	1319.97	20477	270.29	3076	13526	66.05
GALLANTT	EQ	18-Mar-2020	21.50	21.35	22.50	21.35	21.50	21.80	21.99	5381	1.18	52	4948	91.95
GALLISPAT	EQ	18-Mar-2020	19.55	20.00	22.45	19.00	19.00	19.05	19.17	33405	6.40	157	26995	80.81
GAMMNINFRA	EQ	18-Mar-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.23	1460361	3.31	398	715090	48.97
GANDHITUBE	EQ	18-Mar-2020	170.20	176.95	184.95	160.00	169.00	165.45	164.43	2507	4.12	128	1880	74.99
GANECOS	EQ	18-Mar-2020	211.40	208.00	224.05	169.15	169.15	169.65	181.03	43885	79.44	1096	28551	65.06
GANESHHOUC	EQ	18-Mar-2020	21.40	21.40	21.80	20.35	20.35	20.35	20.60	23325	4.80	301	17723	75.98
GANGAFORGE	SM	18-Mar-2020	13.55	10.85	10.85	10.85	10.85	10.85	10.85	6000	0.65	1	6000	100.00
GANGESSECU	EQ	18-Mar-2020	26.60	26.00	26.05	24.10	26.00	25.55	25.42	1385	0.35	24	1375	99.28
GARDENSILK	BZ	18-Mar-2020	5.85	5.60	5.75	5.60	5.60	5.60	5.67	4927	0.28	23	-	-
GARFIBRES	EQ	18-Mar-2020	1201.45	1210.05	1244.00	1001.00	1055.00	1063.05	1090.72	51278	559.30	3326	33765	65.85
GATI	EQ	18-Mar-2020	64.35	64.95	65.00	63.10	63.75	64.00	64.02	724210	463.67	3512	589361	81.38
GAYAHWS	EQ	18-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.20	457403	0.93	99	345744	75.59
GAYAPROJ	EQ	18-Mar-2020	12.60	12.00	12.00	12.00	12.00	12.00	12.00	14878	1.79	84	14878	100.00
GBGLOBAL	EQ	18-Mar-2020	3.95	3.95	4.10	3.90	3.90	3.90	3.98	2298	0.09	28	2298	100.00
GDL	EQ	18-Mar-2020	96.80	99.90	99.90	85.90	94.35	91.65	91.74	51054	46.84	1793	29140	57.08
GEECEE	EQ	18-Mar-2020	52.45	52.60	53.90	47.00	53.00	50.50	51.30	806	0.41	86	570	70.72
GEEKAYWIRE	EQ	18-Mar-2020	39.00	40.00	41.00	40.00	41.00	41.00	40.04	522	0.21	4	522	100.00
GENESYS	EQ	18-Mar-2020	36.75	36.90	43.40	35.00	35.00	35.40	38.22	20056	7.67	352	11801	58.84
GENUSPAPER	EQ	18-Mar-2020	3.90	4.10	4.10	3.65	3.65	3.70	3.76	97074	3.65	184	85136	87.70
GENUSPOWER	EQ	18-Mar-2020	16.60	17.75	17.75	15.55	16.20	16.05	16.24	293577	47.68	949	234675	79.94
GEOJITFSL	EQ	18-Mar-2020	20.65	20.75	21.50	19.75	20.00	19.85	20.14	420844	84.78	2665	334311	79.44
GEPIL	EQ	18-Mar-2020	590.05	587.50	594.00	542.65	550.00	565.80	582.76	20063	116.92	5213	10863	54.14
GESHIP	EQ	18-Mar-2020	215.30	218.90	218.90	189.00	194.10	197.45	205.87	181564	373.79	4138	151853	83.64
GET&D	EQ	18-Mar-2020	87.00	88.05	88.95	76.40	83.40	81.20	82.38	41144	33.90	1250	26380	64.12
GFLLIMITED	EQ	18-Mar-2020	85.75	85.10	89.95	81.50	83.50	83.25	83.69	219333	183.56	1307	186796	85.17
GHCL	EQ	18-Mar-2020	101.15	102.00	104.00	91.60	92.60	93.10	96.61	408464	394.63	9972	316813	77.56
GICHSGFIN	EQ	18-Mar-2020	68.20	70.00	72.25	64.30	68.00	66.50	66.98	138904	93.04	2997	88989	64.07
GICL	SM	18-Mar-2020	19.15	20.00	20.00	20.00	20.00	20.00	20.00	6000	1.20	1	6000	100.00
GICRE	EQ	18-Mar-2020	124.95	128.05	130.00	113.00	113.95	114.90	117.40	303380	356.15	6517	189296	62.40
GILLANDERS	EQ	18-Mar-2020	20.55	22.35	22.35	19.00	19.00	19.00	20.00	3855	0.77	34	3510	91.05
GILLETTE	EQ	18-Mar-2020	5098.85	5160.00	5170.95	4947.90	4950.00	4992.50	5029.74	7975	401.12	2387	5230	65.58
GINNIFILA	EQ	18-Mar-2020	6.80	6.85	7.05	5.85	5.95	5.90	6.16	75777	4.67	266	57887	76.39
GIPCL	EQ	18-Mar-2020	53.95	54.20	55.80	49.45	52.90	50.85	52.59	270943	142.48	1753	225640	83.28
GKWLIMITED	EQ	18-Mar-2020	471.10	450.00	564.00	450.00	470.00	470.00	519.92	144	0.75	26	137	95.14
GLAXO	EQ	18-Mar-2020	1246.65	1258.70	1260.00	1207.90	1238.00	1228.50	1225.26	31577	386.90	4020	19673	62.30
GLENMARK	EQ	18-Mar-2020	206.50	211.70	220.75	195.00	202.80	198.70	211.06	4452514	9397.68	61789	967419	21.73
GLFL	BE	18-Mar-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	3960	0.06	8	-	-
GLOBAL	SM	18-Mar-2020	63.50	51.60	51.60	50.80	50.80	50.80	51.15	5000	2.56	5	3000	60.00
GLOBALVECT	EQ	18-Mar-2020	38.45	37.30	40.95	36.25	37.20	37.60	37.89	9135	3.46	321	5304	58.06
GLOBOFFS	EQ	18-Mar-2020	3.15	3.00	3.10	3.00	3.00	3.00	3.01	7025	0.21	19	7025	100.00
GLOBUSSPR	EQ	18-Mar-2020	78.45	79.50	81.95	70.80	71.35	71.80	74.11	81000	60.03	2061	50163	61.93
GMBREW	EQ	18-Mar-2020	295.15	295.15	305.15	256.25	267.10	263.25	277.74	29429	81.74	1898	15904	54.04
GMDCLTD	EQ	18-Mar-2020	36.75	38.15	38.50	35.70	37.00	37.30	36.71	217669	79.90	3269	143103	65.74
GMMPFAUDLR	EQ	18-Mar-2020	2529.50	2560.10	2631.10	2201.00	2205.00	2216.70	2342.76	53391	1250.82	8473	24681	46.23
GMRINFRA	EQ	18-Mar-2020	16.60	16.70	16.90	15.80	16.00	16.20	16.17	31406922	5078.61	24456	7964982	25.36
GNA	EQ	18-Mar-2020	184.20	180.60	185.40	162.30	175.00	170.85	170.41	65419	111.48	4049	34055	52.06
GNFC	EQ	18-Mar-2020	122.45	123.05	126.70	115.05	119.90	117.60	118.34	321501	380.47	6487	146902	45.69
GOACARBON	EQ	18-Mar-2020	148.90	149.00	156.30	141.50	141.50	141.50	144.89	10533	15.26	415	6722	63.82
GOCLCORP	EQ	18-Mar-2020	150.80	163.65	163.65	135.75	146.00	141.20	142.05	25097	35.65	917	17083	68.07
GODFRYPHLP	EQ	18-Mar-2020	946.30	950.00	977.00	863.05	888.00	888.45	917.50	64840	594.91	6561	15425	23.79
GODHA	SM	18-Mar-2020	17.20	17.90	17.90	17.90	17.90	17.90	17.90	4000	0.72	1	4000	100.00
GODREJAGRO	EQ	18-Mar-2020	348.50	345.30	360.00	313.00	318.90	317.20	323.88	171361	555.00	10471	113166	66.04
GODREJCP	EQ	18-Mar-2020	523.75	542.80	542.80	512.40	521.60	521.60	522.70	1684030	8802.35	64642	766755	45.53
GODREJIND	EQ	18-Mar-2020	324.15	324.00	349.40	315.00	324.05	324.30	321.23	186240	598.26	14520	110812	59.50
GODREJPROP	EQ	18-Mar-2020	756.90	760.00	779.95	699.90	700.25	707.75	730.90	358295	2618.79	44924	245990	68.66
GOENKA	BZ	18-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.22	54096	0.12	20	-	-
GOKEX	EQ	18-Mar-2020	43.20	46.00	46.60	38.10	41.45	40.55	41.24	83684	34.52	874	55737	66.60
GOKUL	EQ	18-Mar-2020	8.10	7.70	8.50	7.70	8.30	8.30	8.15	1825	0.15	24	1448	79.34
GOKULAGRO	EQ	18-Mar-2020	9.25	9.65	9.70	8.80	8.85	9.05	9.05	23986	2.17	104	19718	82.21
GOLDBEES	EQ	18-Mar-2020	34.83	36.05	36.38	35.13	35.50	35.44	35.61	5428408	1932.85	9764	3224337	59.40
GOLDENTOBC	EQ	18-Mar-2020	20.70	20.70	20.70	19.70	19.70	19.80	19.93	810	0.16	36	716	88.40
GOLDIAM	EQ	18-Mar-2020	91.65	92.00	93.95	77.50	78.05	80.10	83.67	35615	29.80	1332	24289	68.20
GOLDSHARE	EQ	18-Mar-2020	3539.15	3627.00	3660.00	3577.00	3580.00	3582.50	3614.91	1974	71.36	406	1145	58.00
GOLDTECH	EQ	18-Mar-2020	6.10	6.80	7.20	5.90	7.20	6.95	6.63	56998	3.78	271	45817	80.38
GOODLUCK	EQ	18-Mar-2020	24.15	24.05	25.80	23.15	24.00	23.90	24.33	58509	14.23	399	41501	70.93
GPIL	EQ	18-Mar-2020	113.05	116.90	118.50	102.10	103.10	103.30	106.92	102536	109.63	3941	70480	68.74
GPPL	EQ	18-Mar-2020	62.80	62.50	63.30	58.10	58.10	59.65	59.92	183102	109.71	6232	124999	68.27
GPTINFRA	EQ	18-Mar-2020	16.25	16.25	17.80	15.60	16.80	16.50	16.64	4892	0.81	53	3387	69.24
GRANULES	EQ	18-Mar-2020	150.10	151.10	154.65	135.10	143.75	140.90	144.64	2308479	3338.94	29482	1303058	56.45
GRAPHITE	EQ	18-Mar-2020	157.60	160.00	164.00	143.00	145.55	144.70	150.67	674106	1015.70	14034	241995	35.90
GRASIM	EQ	18-Mar-2020	555.65	568.00	568.00	492.40	541.00	527.05	528.72	6838559	36156.80	149220	3009471	44.01
GRAVITA	EQ	18-Mar-2020	43.10	43.00	44.10	36.30	41.00	39.10	39.67	88399	35.06	996	62371	70.56
GREAVESCOT	EQ	18-Mar-2020	99.80	102.90	102.90	79.85	83.00	82.75	86.20	456628	393.61	11041	261308	57.23
GREENLAM	EQ	18-Mar-2020	638.15	645.00	653.05	553.30	629.95	603.40	586.45	6797	39.86	835	4328	63.68
GREENPANEL	EQ	18-Mar-2020	32.10	32.10	33.00	31.40	31.50	31.75	32.13	36666	11.78	300	29489	80.43
GREENPLY	EQ	18-Mar-2020	86.20	86.20	88.00	81.65	84.40	85.05	84.54	37610	31.79	973	24408	64.90
GREENPOWER	EQ	18-Mar-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	44140	0.62	44	44140	100.00
GRINDWELL	EQ	18-Mar-2020	535.90	536.90	538.60	488.50	505.00	505.15	513.11	40686	208.76	3158	28037	68.91
GROBTEA	EQ	18-Mar-2020	296.45	282.00	285.00	281.65	284.95	284.95	282.78	33	0.09	10	31	93.94
GRPLTD	EQ	18-Mar-2020	587.65	588.00	623.00	564.00	592.15	564.10	576.02	2932	16.89	32	2675	91.23
GRSE	EQ	18-Mar-2020	131.30	133.00	138.85	125.25	128.00	127.80	129.95	121188	157.48	3135	70457	58.14
GSCLCEMENT	EQ	18-Mar-2020	16.10	16.65	16.65	15.00	15.35	15.10	15.55	37795	5.88	277	28980	76.68
GSFC	EQ	18-Mar-2020	41.45	43.45	43.45	39.20	39.55	39.95	40.72	433227	176.41	5739	227409	52.49
GSKCONS	EQ	18-Mar-2020	8718.65	8790.00	8945.80	8280.35	8449.90	8351.10	8615.43	33446	2881.52	9769	14477	43.28
GSPL	EQ	18-Mar-2020	192.80	190.05	195.80	180.00	181.30	181.35	189.10	354833	670.98	12078	255210	71.92
GSS	EQ	18-Mar-2020	22.60	23.50	23.50	21.50	21.50	21.50	22.09	10740	2.37	245	7733	72.00
GTL	EQ	18-Mar-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	83932	1.01	68	75726	90.22
GTLINFRA	EQ	18-Mar-2020	0.25	0.25	0.30	0.20	0.20	0.25	0.25	13311852	33.19	1967	9777026	73.45
GTNIND	EQ	18-Mar-2020	5.50	5.45	5.45	5.25	5.40	5.40	5.25	716	0.04	8	716	100.00
GTPL	EQ	18-Mar-2020	44.50	44.95	46.00	38.80	40.90	40.70	41.58	66596	27.69	1899	51631	77.53
GUFICBIO	EQ	18-Mar-2020	51.60	52.10	52.70	45.30	46.00	45.85	47.35	53050	25.12	994	35380	66.69
GUJALKALI	EQ	18-Mar-2020	232.05	233.50	236.95	212.15	217.90	213.85	220.28	46828	103.15	2142	25229	53.88
GUJAPOLLO	EQ	18-Mar-2020	117.65	132.00	141.15	129.45	141.15	140.50	139.26	72902	101.52	1651	38156	52.34
GUJGASLTD	EQ	18-Mar-2020	250.95	252.10	257.65	232.40	234.80	236.60	240.10	1033646	2481.83	48464	572563	55.39
GUJRAFFIA	BE	18-Mar-2020	7.90	7.90	7.90	7.90	7.90	7.90	7.90	1	0.00	1	-	-
GULFOILLUB	EQ	18-Mar-2020	591.90	591.90	620.00	501.70	581.00	559.85	581.59	5620	32.69	601	3290	58.54
GULFPETRO	EQ	18-Mar-2020	32.70	34.90	34.90	29.00	31.00	30.90	30.26	72061	21.81	714	42111	58.44
GULPOLY	EQ	18-Mar-2020	29.60	28.35	30.70	28.15	28.15	28.15	28.52	9676	2.76	111	6876	71.06
GVKPIL	EQ	18-Mar-2020	2.50	2.50	2.55	2.35	2.40	2.40	2.43	2274504	55.30	1585	1515912	66.65
HAL	EQ	18-Mar-2020	553.30	574.00	575.60	540.00	550.00	549.75	555.90	46955	261.02	4671	25445	54.19
HARITASEAT	EQ	18-Mar-2020	380.65	371.05	384.95	367.00	384.95	373.90	372.64	5377	20.04	140	5020	93.36
HARRMALAYA	EQ	18-Mar-2020	54.95	55.35	56.90	53.10	56.30	55.35	55.62	51437	28.61	563	43224	84.03
HATHWAY	EQ	18-Mar-2020	14.55	14.55	15.00	12.90	13.60	13.10	13.70	417067	57.16	3153	312466	74.92
HATSUN	EQ	18-Mar-2020	589.75	582.00	600.00	545.00	552.00	548.75	556.42	15412	85.76	1264	11486	74.53
HAVELLS	EQ	18-Mar-2020	569.85	575.00	579.05	552.20	558.60	560.00	566.17	2536297	14359.69	91156	1362394	53.72
HAVISHA	BE	18-Mar-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.40	9843	0.04	6	-	-
HBLPOWER	EQ	18-Mar-2020	13.75	13.90	14.40	13.00	13.45	13.25	13.72	222333	30.50	820	155843	70.09
HCC	EQ	18-Mar-2020	5.35	5.40	5.60	4.95	5.15	5.10	5.21	2557436	133.24	4245	1715112	67.06
HCG	EQ	18-Mar-2020	93.85	98.95	100.00	90.15	91.00	91.60	94.86	28124	26.68	644	22384	79.59
HCL-INSYS	EQ	18-Mar-2020	4.00	4.15	4.15	3.80	3.85	3.90	3.90	496368	19.35	1128	350328	70.58
HCLTECH	EQ	18-Mar-2020	450.65	455.00	464.80	429.05	437.00	434.25	442.39	4936460	21838.61	123650	2901862	58.78
HDFC	EQ	18-Mar-2020	1755.80	1771.00	1784.70	1602.40	1633.25	1622.55	1692.03	9070671	153478.79	318627	5492454	60.55
HDFCAMC	EQ	18-Mar-2020	2442.00	2429.95	2500.00	2211.55	2323.00	2305.70	2285.30	987988	22578.54	81982	538222	54.48
HDFCBANK	EQ	18-Mar-2020	975.10	985.00	993.00	865.00	898.50	876.90	916.25	30593809	280314.32	652391	18513396	60.51
HDFCLIFE	EQ	18-Mar-2020	464.95	465.00	470.00	410.85	419.20	419.45	435.85	4747409	20691.48	113680	2450881	51.63
HDFCMFGETF	EQ	18-Mar-2020	3571.80	3643.20	3697.70	3588.25	3631.80	3622.75	3637.94	5338	194.19	815	2605	48.80
HDFCNIFETF	EQ	18-Mar-2020	968.51	980.00	988.77	915.00	926.34	921.51	939.67	8639	81.18	567	7722	89.39
HDFCSENETF	EQ	18-Mar-2020	3291.12	3456.00	3500.00	3150.00	3250.00	3235.68	3233.27	1538	49.73	190	1372	89.21
HDIL	BZ	18-Mar-2020	1.65	1.60	1.70	1.60	1.60	1.60	1.62	319856	5.17	318	-	-
HEG	EQ	18-Mar-2020	668.55	684.80	699.10	603.80	617.00	615.15	647.19	209156	1353.64	14163	45829	21.91
HEIDELBERG	EQ	18-Mar-2020	147.45	148.75	149.80	144.00	147.40	147.55	146.32	300644	439.90	7320	207367	68.97
HEOF1100RG	MF	18-Mar-2020	7.20	7.20	7.20	7.20	7.20	7.20	7.20	4800	0.35	2	4800	100.00
HEOF1126RG	MF	18-Mar-2020	8.00	7.70	7.70	7.29	7.29	7.29	7.39	4500	0.33	4	4500	100.00
HERCULES	EQ	18-Mar-2020	55.80	60.00	60.00	53.00	55.85	54.65	55.37	10707	5.93	336	7677	71.70
HERITGFOOD	EQ	18-Mar-2020	279.65	275.00	283.80	234.50	247.20	243.45	247.39	58045	143.60	2933	36496	62.88
HEROMOTOCO	EQ	18-Mar-2020	1841.15	1841.00	1860.00	1666.00	1690.00	1681.15	1732.67	1118514	19380.13	97765	462317	41.33
HESTERBIO	EQ	18-Mar-2020	1082.55	1082.55	1212.50	1001.00	1099.95	1094.85	1048.10	8125	85.16	1014	5717	70.36
HEXATRADEX	BE	18-Mar-2020	8.40	8.00	8.00	8.00	8.00	8.00	8.00	164	0.01	4	-	-
HEXAWARE	EQ	18-Mar-2020	275.55	280.10	289.70	230.00	234.40	235.50	248.17	697694	1731.48	17339	394009	56.47
HFCL	EQ	18-Mar-2020	10.35	10.40	10.45	8.95	9.05	9.05	9.66	4950552	478.41	4591	4226829	85.38
HGINFRA	EQ	18-Mar-2020	190.35	193.00	193.00	171.00	180.00	176.40	180.48	17212	31.06	1892	11340	65.88
HGS	EQ	18-Mar-2020	571.05	604.00	604.00	532.00	542.90	541.70	543.89	16003	87.04	634	13787	86.15
HHOF1140RD	MF	18-Mar-2020	7.65	7.00	7.00	7.00	7.00	7.00	7.00	5000	0.35	2	5000	100.00
HHOF1140RG	MF	18-Mar-2020	6.90	6.21	6.28	6.21	6.26	6.26	6.24	16700	1.04	13	16700	100.00
HIKAL	EQ	18-Mar-2020	85.15	88.80	89.00	74.60	75.90	75.25	80.17	243259	195.01	8715	131073	53.88
HIL	EQ	18-Mar-2020	751.05	753.05	762.80	662.00	665.00	678.55	707.26	10786	76.28	899	6684	61.97
HILTON	EQ	18-Mar-2020	7.15	6.85	7.50	6.85	7.15	7.45	7.38	13269	0.98	119	10900	82.15
HIMATSEIDE	EQ	18-Mar-2020	71.00	71.20	73.85	62.00	63.50	63.20	65.33	128595	84.01	2534	86008	66.88
HINDALCO	EQ	18-Mar-2020	115.40	119.00	119.00	108.15	109.40	109.20	112.30	12106435	13595.00	92758	3973259	32.82
HINDCOMPOS	EQ	18-Mar-2020	133.25	139.75	139.75	126.05	132.00	130.45	129.89	1144	1.49	106	700	61.19
HINDCOPPER	EQ	18-Mar-2020	23.05	23.30	23.85	21.30	22.70	22.55	22.52	849601	191.32	5245	400212	47.11
HINDMOTORS	EQ	18-Mar-2020	3.90	3.90	4.00	3.40	3.55	3.45	3.63	269399	9.79	490	189426	70.31
HINDNATGLS	EQ	18-Mar-2020	31.35	31.00	31.00	29.80	29.80	29.80	29.83	386	0.12	8	386	100.00
HINDOILEXP	EQ	18-Mar-2020	40.35	41.75	41.75	38.00	39.25	38.95	38.96	280621	109.33	1960	231142	82.37
HINDPETRO	EQ	18-Mar-2020	217.05	219.00	222.15	202.00	209.00	205.30	210.11	5328383	11195.40	44670	1537438	28.85
HINDUNILVR	EQ	18-Mar-2020	2004.05	2034.05	2063.80	1909.35	1930.00	1923.80	1989.17	3911480	77806.03	276097	2006314	51.29
HINDZINC	EQ	18-Mar-2020	134.10	137.00	145.40	126.50	131.00	135.75	133.99	829517	1111.43	19429	456734	55.06
HIRECT	EQ	18-Mar-2020	127.05	129.60	134.55	114.95	116.00	116.20	119.17	24011	28.61	926	17766	73.99
HISARMETAL	EQ	18-Mar-2020	40.00	41.90	47.95	38.05	44.50	40.05	40.05	3017	1.21	151	2230	73.91
HITECH	EQ	18-Mar-2020	88.50	96.75	96.75	79.65	80.90	80.90	82.77	5975	4.95	259	4323	72.35
HITECHCORP	EQ	18-Mar-2020	55.50	58.40	58.40	53.55	56.90	56.90	55.06	486	0.27	32	411	84.57
HITECHGEAR	EQ	18-Mar-2020	107.40	107.00	107.00	90.00	94.75	92.10	96.90	6104	5.91	232	4792	78.51
HLVLTD	EQ	18-Mar-2020	3.65	3.90	3.90	3.30	3.30	3.35	3.60	450020	16.19	344	305057	67.79
HMT	BZ	18-Mar-2020	8.45	8.85	8.85	8.05	8.05	8.05	8.17	2121	0.17	17	-	-
HMVL	EQ	18-Mar-2020	48.80	49.00	50.00	39.05	45.80	42.90	43.18	55713	24.06	720	30819	55.32
HNDFDS	EQ	18-Mar-2020	441.65	441.00	459.50	419.60	419.60	419.60	421.24	4033	16.99	309	2996	74.29
HNGSNGBEES	EQ	18-Mar-2020	342.99	335.01	335.01	335.00	335.00	335.00	335.00	84	0.28	7	84	100.00
HONAUT	EQ	18-Mar-2020	29086.70	29087.00	29663.35	26600.00	26750.00	26877.90	27694.77	4457	1234.36	2823	2334	52.37
HONDAPOWER	EQ	18-Mar-2020	815.30	845.00	920.00	760.00	799.10	783.50	788.41	7378	58.17	846	6069	82.26
HOVS	EQ	18-Mar-2020	26.85	26.00	27.60	25.55	25.55	25.55	25.85	6359	1.64	207	5788	91.02
HPIL	SM	18-Mar-2020	41.00	41.00	41.00	41.00	41.00	41.00	41.00	30000	12.30	10	30000	100.00
HPL	EQ	18-Mar-2020	23.35	23.50	24.50	21.50	23.25	22.25	22.84	34630	7.91	926	22989	66.38
HSCL	EQ	18-Mar-2020	37.75	38.50	38.60	35.05	35.40	35.35	36.86	614120	226.34	4387	308698	50.27
HSIL	EQ	18-Mar-2020	48.55	48.70	50.00	43.50	45.00	45.00	46.72	307532	143.69	4210	217117	70.60
HTMEDIA	EQ	18-Mar-2020	10.40	10.90	10.90	8.75	9.85	9.80	9.69	127409	12.35	573	76318	59.90
HUBTOWN	EQ	18-Mar-2020	8.10	8.50	8.50	7.70	7.70	7.70	7.82	91431	7.15	138	85922	93.97
HUDCO	EQ	18-Mar-2020	22.50	23.00	23.45	21.95	22.45	22.45	22.68	1285974	291.64	6841	451715	35.13
HUDCO	N2	18-Mar-2020	1168.47	1185.00	1190.00	1152.21	1152.45	1152.47	1174.62	15431	181.26	85	11915	77.21
HUDCO	N3	18-Mar-2020	1044.00	1045.00	1046.00	1036.00	1046.00	1046.00	1039.68	1293	13.44	37	1185	91.65
HUDCO	N4	18-Mar-2020	1044.00	1042.00	1042.00	1041.01	1041.01	1041.01	1041.10	17	0.18	4	15	88.24
HUDCO	N5	18-Mar-2020	1113.35	1111.70	1113.00	1100.01	1100.01	1100.01	1104.91	1550	17.13	13	1545	99.68
HUDCO	N6	18-Mar-2020	1040.00	1036.00	1040.00	1036.00	1040.00	1040.00	1039.33	60	0.62	3	60	100.00
HUDCO	N8	18-Mar-2020	1153.17	1169.00	1169.00	1155.00	1159.10	1159.10	1158.57	365	4.23	8	175	47.95
HUDCO	N9	18-Mar-2020	1167.80	1161.50	1163.00	1146.00	1146.00	1146.00	1150.77	718	8.26	26	528	73.54
HUDCO	NA	18-Mar-2020	1101.10	1321.00	1321.00	1090.00	1090.00	1205.50	1263.25	4	0.05	4	2	50.00
HUDCO	NB	18-Mar-2020	1280.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1550	18.60	5	1550	100.00
HUDCO	ND	18-Mar-2020	1225.00	1229.80	1229.80	1205.20	1211.02	1211.76	1211.85	1963	23.79	43	1392	70.91
HUDCO	NE	18-Mar-2020	1308.04	1310.00	1319.00	1292.00	1296.90	1296.90	1295.70	1988	25.76	62	1188	59.76
IBMFNIFTY	EQ	18-Mar-2020	106.49	107.00	109.88	97.00	108.00	98.26	104.54	1563	1.63	100	291	18.62
IBREALEST	EQ	18-Mar-2020	51.30	48.75	48.75	48.75	48.75	48.75	48.75	34724	16.93	302	34671	99.85
IBUCCREDIT	N6	18-Mar-2020	868.00	845.00	850.00	835.00	835.00	835.00	843.64	11	0.09	3	11	100.00
IBUCCREDIT	N7	18-Mar-2020	720.00	805.00	805.00	701.00	701.00	701.00	732.35	49	0.36	4	49	100.00
IBUCCREDIT	NB	18-Mar-2020	800.00	750.00	750.00	750.00	750.00	750.00	750.00	25	0.19	1	25	100.00
IBULHSGFIN	EQ	18-Mar-2020	160.10	164.70	170.00	113.55	133.40	135.45	144.51	38342299	55409.27	405917	4845887	12.64
IBULHSGFIN	N7	18-Mar-2020	1285.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	135	1.39	4	135	100.00
IBULHSGFIN	N8	18-Mar-2020	720.00	720.00	720.00	720.00	720.00	720.00	720.00	26	0.19	2	26	100.00
IBULHSGFIN	NA	18-Mar-2020	550.00	575.00	575.00	550.00	550.00	550.00	570.19	26	0.15	3	26	100.00
IBULISL	EQ	18-Mar-2020	71.00	67.45	68.95	67.45	67.45	67.45	67.46	100063	67.50	225	66585	66.54
IBVENTURES	E3	18-Mar-2020	48.25	48.25	52.65	43.45	44.50	44.00	43.84	52126	22.85	200	48108	92.29
IBVENTURES	EQ	18-Mar-2020	161.85	153.80	153.80	153.80	153.80	153.80	153.80	308989	475.23	267	303989	98.38
ICEMAKE	SM	18-Mar-2020	41.00	36.10	37.65	32.80	35.00	33.70	34.42	72000	24.78	35	46000	63.89
ICFL	N1	18-Mar-2020	899.90	816.00	890.00	804.00	853.00	845.91	828.10	161	1.33	14	85	52.80
ICFL	N2	18-Mar-2020	941.00	900.00	948.60	900.00	948.60	901.99	900.44	118	1.06	8	118	100.00
ICFL	N4	18-Mar-2020	806.00	860.00	860.00	860.00	860.00	860.00	860.00	10	0.09	1	10	100.00
ICFL	N6	18-Mar-2020	899.00	897.00	897.00	897.00	897.00	897.00	897.00	7	0.06	2	7	100.00
ICFL	N7	18-Mar-2020	750.00	705.05	849.00	705.05	849.00	849.00	747.10	650	4.86	18	340	52.31
ICFL	N8	18-Mar-2020	796.95	810.00	810.00	810.00	810.00	810.00	810.00	15	0.12	2	15	100.00
ICFL	N9	18-Mar-2020	1035.00	1020.00	1022.60	1015.00	1022.60	1022.60	1019.05	389	3.96	13	377	96.92
ICFL	ND	18-Mar-2020	1000.00	950.00	950.00	950.00	950.00	950.00	950.00	8	0.08	1	8	100.00
ICFL	NF	18-Mar-2020	850.00	710.00	710.00	710.00	710.00	710.00	710.00	5	0.04	1	5	100.00
ICICI500	EQ	18-Mar-2020	130.62	139.80	142.40	119.70	129.00	127.30	124.65	4168	5.20	243	2562	61.47
ICICIB22	EQ	18-Mar-2020	24.23	24.70	24.70	23.05	23.89	23.79	23.56	532924	125.55	9396	320825	60.20
ICICIBANK	EQ	18-Mar-2020	367.25	369.10	375.50	342.30	358.00	355.05	356.54	61204129	218219.16	941197	27858198	45.52
ICICIBANKN	EQ	18-Mar-2020	221.68	230.00	234.00	203.33	211.00	207.20	209.26	19572	40.96	404	10767	55.01
ICICIBANKP	EQ	18-Mar-2020	131.61	132.00	146.00	110.00	113.25	114.59	113.48	131622	149.37	386	121818	92.55
ICICIGI	EQ	18-Mar-2020	1075.25	1066.55	1099.00	962.00	1003.00	995.80	1006.24	1302437	13105.64	76046	997625	76.60
ICICIGOLD	EQ	18-Mar-2020	36.04	36.80	37.50	35.95	36.08	36.01	36.39	43506	15.83	1172	25793	59.29
ICICILIQ	EQ	18-Mar-2020	999.99	999.95	1000.01	999.95	999.99	999.99	1000.00	14156	141.56	42	12168	85.96
ICICILOVOL	EQ	18-Mar-2020	76.76	79.00	79.00	61.00	74.00	72.26	72.54	218119	158.22	453	211283	96.87
ICICIM150	EQ	18-Mar-2020	53.09	53.30	53.30	49.15	50.00	49.84	50.51	312357	157.78	171	306956	98.27
ICICIMCAP	EQ	18-Mar-2020	54.58	55.70	56.80	53.51	54.95	54.83	54.76	12512	6.85	228	9907	79.18
ICICINF100	EQ	18-Mar-2020	120.39	116.00	119.75	116.00	119.70	119.67	119.26	4008	4.78	72	3777	94.24
ICICINIFTY	EQ	18-Mar-2020	96.28	97.99	101.00	91.36	94.50	94.52	93.96	881554	828.29	7807	722819	81.99
ICICINV20	EQ	18-Mar-2020	45.48	46.00	47.50	44.01	47.40	46.45	45.79	7013	3.21	473	5188	73.98
ICICINXT50	EQ	18-Mar-2020	25.11	25.11	26.25	24.90	26.05	25.88	25.59	20763	5.31	273	11856	57.10
ICICIPRULI	EQ	18-Mar-2020	335.60	334.00	336.90	287.35	301.00	301.35	303.80	3549571	10783.46	87147	1303631	36.73
ICICISENSX	EQ	18-Mar-2020	333.58	348.00	360.00	306.29	324.80	314.42	320.44	11694	37.47	408	7969	68.15
ICIL	EQ	18-Mar-2020	31.95	32.35	33.45	29.50	29.50	30.00	30.27	377736	114.33	2998	336431	89.07
ICRA	EQ	18-Mar-2020	2318.20	2300.05	2359.95	2300.00	2300.00	2300.30	2306.96	479	11.05	143	385	80.38
IDBI	EQ	18-Mar-2020	21.60	21.70	22.45	20.20	20.85	20.75	21.06	2170638	457.18	9266	802223	36.96
IDBIGOLD	EQ	18-Mar-2020	3622.00	3694.40	3800.00	3633.10	3651.00	3698.20	3723.51	82	3.05	22	45	54.88
IDEA	EQ	18-Mar-2020	4.85	5.30	5.70	2.70	3.30	3.15	3.70	2229982062	82561.71	771471	704268021	31.58
IDFC	EQ	18-Mar-2020	20.55	21.00	21.40	18.30	19.15	18.85	19.57	3344220	654.48	13036	2098135	62.74
IDFCFIRSTB	EQ	18-Mar-2020	25.25	25.50	26.35	22.20	24.00	23.85	23.63	62632700	14802.60	135839	20116399	32.12
IDFCFIRSTB	N1	18-Mar-2020	4960.01	4950.00	4950.00	4830.00	4948.00	4948.00	4892.78	47	2.30	18	36	76.60
IDFCFIRSTB	N2	18-Mar-2020	9899.00	9899.00	9899.00	9800.00	9800.00	9810.00	9831.33	37	3.64	18	33	89.19
IDFCFIRSTB	N3	18-Mar-2020	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4	0.20	1	4	100.00
IDFCFIRSTB	N4	18-Mar-2020	9450.00	9400.01	9425.00	9400.01	9410.00	9410.00	9405.84	6	0.56	4	4	66.67
IDFCFIRSTB	N5	18-Mar-2020	4811.00	4925.00	4925.00	4850.00	4860.00	4860.00	4882.00	13	0.63	4	13	100.00
IDFCFIRSTB	N6	18-Mar-2020	9550.00	9550.01	9550.01	9401.00	9401.00	9401.00	9510.27	15	1.43	3	15	100.00
IDFCFIRSTB	N9	18-Mar-2020	4930.00	4930.00	4930.00	4930.00	4930.00	4930.00	4930.00	2	0.10	1	2	100.00
IDFCFIRSTB	NA	18-Mar-2020	9700.00	9650.01	9650.01	9470.00	9472.00	9474.85	9502.13	16	1.52	7	13	81.25
IDFCFIRSTB	NC	18-Mar-2020	9150.00	9150.00	9150.00	9000.00	9000.00	9000.00	9080.62	13	1.18	5	13	100.00
IDFCFIRSTB	ND	18-Mar-2020	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4	0.19	2	4	100.00
IDFNIFTYET	EQ	18-Mar-2020	115.00	113.05	114.00	96.70	110.00	110.00	109.50	1242	1.36	41	1135	91.38
IEX	EQ	18-Mar-2020	144.95	149.40	149.40	135.35	138.00	139.10	139.46	312306	435.53	12184	201903	64.65
IFBAGRO	EQ	18-Mar-2020	196.55	200.20	201.50	177.55	186.00	182.35	185.60	6609	12.27	319	4401	66.59
IFBIND	EQ	18-Mar-2020	338.85	338.00	365.00	285.00	290.00	292.20	305.94	38772	118.62	2916	25468	65.69
IFCI	EQ	18-Mar-2020	3.90	3.95	4.00	3.65	3.75	3.70	3.78	2977217	112.53	57508	1756550	59.00
IFCI	NF	18-Mar-2020	1002.00	1000.00	1000.00	990.00	990.00	990.01	990.77	185	1.83	8	185	100.00
IFCI	NH	18-Mar-2020	947.55	945.01	950.00	921.50	921.50	921.75	937.13	332	3.11	15	332	100.00
IFCI	NL	18-Mar-2020	935.00	935.00	935.00	920.01	920.01	920.01	927.78	231	2.14	7	231	100.00
IFGLEXPOR	EQ	18-Mar-2020	100.55	96.05	96.05	80.50	85.00	84.85	86.40	18013	15.56	271	15373	85.34
IGARASHI	EQ	18-Mar-2020	214.05	221.85	223.70	194.00	196.85	196.45	203.70	98997	201.66	4175	34482	34.83
IGL	EQ	18-Mar-2020	377.40	379.00	385.15	328.60	342.00	340.45	348.23	2981987	10384.29	58341	1307764	43.86
IGPL	EQ	18-Mar-2020	96.35	96.00	99.90	90.00	93.00	92.10	92.41	61096	56.46	602	57230	93.67
IIFCL	N1	18-Mar-2020	1148.65	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	15	0.17	1	15	100.00
IIFCL	N2	18-Mar-2020	1100.00	1199.99	1199.99	1148.99	1148.99	1148.99	1174.49	330	3.88	2	165	50.00
IIFCL	N4	18-Mar-2020	1275.00	1283.00	1299.00	1274.50	1277.00	1277.70	1275.69	206	2.63	10	205	99.51
IIFL	EQ	18-Mar-2020	109.80	108.00	116.00	99.00	100.00	100.40	103.13	602976	621.87	4171	456669	75.74
IIFLFIN	NE	18-Mar-2020	1025.30	1020.10	1060.00	1020.10	1020.10	1020.10	1023.06	540	5.52	6	540	100.00
IIFLFIN	NF	18-Mar-2020	978.10	970.01	974.00	958.20	958.20	958.82	964.46	2424	23.38	27	2408	99.34
IIFLFIN	NG	18-Mar-2020	965.00	972.00	972.00	912.35	940.00	944.13	946.42	667	6.31	25	557	83.51
IIFLFIN	NH	18-Mar-2020	945.16	941.60	944.99	939.50	939.50	939.76	940.06	106	1.00	10	101	95.28
IIFLFIN	NJ	18-Mar-2020	1013.00	1038.80	1038.80	1000.00	1005.02	1005.02	1006.69	2084	20.98	26	2082	99.90
IIFLFIN	NM	18-Mar-2020	960.25	950.20	950.20	950.20	950.20	950.20	950.20	150	1.43	3	150	100.00
IIFLFIN	NN	18-Mar-2020	950.00	930.00	945.00	921.00	944.00	944.00	933.72	177	1.65	24	172	97.18
IIFLSEC	EQ	18-Mar-2020	34.45	32.75	32.75	32.75	32.75	32.75	32.75	36449	11.94	207	36449	100.00
IIFLWAM	EQ	18-Mar-2020	1109.05	1109.05	1140.00	951.00	951.00	990.95	1024.92	11118	113.95	970	7455	67.05
IIHFL	N2	18-Mar-2020	1000.00	998.00	998.00	994.00	994.00	994.00	994.02	1613	16.03	36	1507	93.43
IIHFL	N3	18-Mar-2020	1967.90	1975.00	1975.00	1940.00	1940.00	1945.08	1958.95	110	2.15	6	110	100.00
IITL	BE	18-Mar-2020	64.35	61.20	61.20	61.20	61.20	61.20	61.20	10	0.01	1	-	-
IL&FSENGG	BZ	18-Mar-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.73	58182	1.01	53	-	-
IL&FSTRANS	BZ	18-Mar-2020	1.30	1.30	1.35	1.25	1.25	1.25	1.30	38765	0.50	51	-	-
IMFA	EQ	18-Mar-2020	135.10	135.30	136.45	122.80	130.00	127.15	127.20	22633	28.79	542	18486	81.68
IMPAL	EQ	18-Mar-2020	438.10	448.95	460.00	440.00	452.45	445.95	445.06	1964	8.74	151	1793	91.29
IMPEXFERRO	EQ	18-Mar-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.31	3119	0.01	9	3119	100.00
INDBANK	EQ	18-Mar-2020	5.55	5.75	5.80	5.00	5.10	5.05	5.21	33024	1.72	270	22962	69.53
INDHOTEL	EQ	18-Mar-2020	99.75	100.35	102.95	86.65	90.00	90.05	90.78	2058750	1868.94	28893	1176000	57.12
INDIACEM	EQ	18-Mar-2020	98.60	101.70	101.70	95.00	97.25	95.80	97.42	3555048	3463.36	17745	2089110	58.76
INDIAGLYCO	EQ	18-Mar-2020	215.20	217.05	226.00	200.40	203.50	206.10	211.11	93558	197.51	3566	28555	30.52
INDIAMART	EQ	18-Mar-2020	2266.30	2314.50	2319.95	1960.00	2103.90	2106.40	2089.57	88752	1854.53	13993	36562	41.20
INDIANB	EQ	18-Mar-2020	51.60	52.20	53.50	48.50	48.95	48.95	50.38	1504704	758.13	10565	756007	50.24
INDIANCARD	EQ	18-Mar-2020	90.00	89.90	92.40	88.00	92.40	92.40	88.41	60	0.05	10	60	100.00
INDIANHUME	EQ	18-Mar-2020	151.00	154.10	156.00	140.00	143.75	142.15	147.81	51866	76.66	2215	21200	40.87
INDIGO	EQ	18-Mar-2020	976.70	975.20	979.95	921.00	970.20	949.90	945.30	1516094	14331.59	58475	249152	16.43
INDIGRID	IV	18-Mar-2020	96.07	96.94	98.00	95.00	95.60	95.38	95.76	289170	276.90	102	277263	95.88
INDLMETER	EQ	18-Mar-2020	12.20	11.60	12.45	11.60	11.60	11.65	11.65	910	0.11	7	761	83.63
INDNIPPON	EQ	18-Mar-2020	226.45	231.90	232.05	203.60	210.00	213.00	214.82	12805	27.51	1110	8576	66.97
INDOCO	EQ	18-Mar-2020	195.50	200.00	205.60	165.00	180.00	171.95	178.91	120462	215.52	1799	101917	84.61
INDORAMA	EQ	18-Mar-2020	16.15	16.55	16.65	15.50	16.50	16.40	16.13	9591	1.55	71	9143	95.33
INDOSOLAR	BZ	18-Mar-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.55	54424	0.30	54	-	-
INDOSTAR	EQ	18-Mar-2020	274.30	274.95	275.30	268.05	268.80	268.85	269.63	285939	770.98	2308	264759	92.59
INDOTECH	EQ	18-Mar-2020	90.70	86.20	86.20	86.20	86.20	86.20	86.20	20	0.02	1	20	100.00
INDOTHAI	EQ	18-Mar-2020	16.90	16.95	17.95	15.00	15.00	15.35	16.00	5527	0.88	150	3173	57.41
INDOWIND	EQ	18-Mar-2020	2.00	1.90	2.10	1.90	1.95	1.90	1.92	87920	1.69	87	63287	71.98
INDRAMEDCO	EQ	18-Mar-2020	33.05	33.30	33.85	31.50	31.95	31.90	32.56	92136	30.00	929	77016	83.59
INDSWFTLAB	EQ	18-Mar-2020	18.20	19.10	19.10	18.45	19.10	19.10	19.04	104923	19.98	557	83503	79.59
INDSWFTLTD	EQ	18-Mar-2020	2.15	2.25	2.25	2.05	2.05	2.05	2.08	178252	3.71	194	126325	70.87
INDTERRAIN	EQ	18-Mar-2020	39.50	39.05	39.95	35.75	37.15	37.15	37.28	7122	2.66	125	5934	83.32
INDUSINDBK	EQ	18-Mar-2020	604.15	629.00	638.85	374.80	459.20	460.80	490.24	74868388	367034.06	1424793	15164197	20.25
INEOSSTYRO	EQ	18-Mar-2020	616.65	602.25	629.70	555.15	600.00	573.65	595.37	7036	41.89	393	5920	84.14
INFIBEAM	EQ	18-Mar-2020	39.25	39.25	41.10	36.80	36.95	37.05	37.89	2648895	1003.74	2644	1845030	69.65
INFOBEAN	BE	18-Mar-2020	67.15	70.00	70.00	63.80	63.80	63.80	64.32	15511	9.98	108	-	-
INFRABEES	EQ	18-Mar-2020	265.00	260.70	260.70	240.00	240.79	241.90	244.15	742	1.81	95	497	66.98
INFRATEL	EQ	18-Mar-2020	194.40	194.40	202.55	148.00	150.70	149.90	166.98	16818285	28083.30	193085	3068894	18.25
INFY	EQ	18-Mar-2020	554.95	568.00	578.00	528.00	531.70	534.30	552.92	15391568	85103.44	235885	9021438	58.61
INGERRAND	EQ	18-Mar-2020	617.25	612.55	616.90	609.00	615.25	612.55	613.18	35391	217.01	1101	29889	84.45
INNOVANA	SM	18-Mar-2020	95.75	91.00	91.50	91.00	91.50	91.50	91.33	3000	2.74	3	3000	100.00
INNOVATIVE	SM	18-Mar-2020	5.90	5.40	6.00	5.40	6.00	5.95	5.75	12000	0.69	4	9000	75.00
INOXLEISUR	EQ	18-Mar-2020	292.65	292.00	296.45	272.00	277.80	277.05	285.75	388121	1109.07	17088	128627	33.14
INOXWIND	EQ	18-Mar-2020	23.25	23.85	23.85	20.75	20.75	20.95	21.71	176377	38.28	1467	122570	69.49
INSECTICID	EQ	18-Mar-2020	306.30	302.40	315.00	281.65	286.00	287.65	292.79	20860	61.08	1216	14506	69.54
INSPIRISYS	EQ	18-Mar-2020	21.60	21.05	22.45	18.10	19.40	18.30	19.12	18702	3.58	336	13421	71.76
INTEGRA	EQ	18-Mar-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	1	0.00	1	1	100.00
INTELLECT	EQ	18-Mar-2020	63.45	65.00	65.00	57.15	57.15	57.15	59.50	134799	80.21	1757	111416	82.65
INTENTECH	EQ	18-Mar-2020	14.95	14.70	15.35	14.25	14.80	14.80	14.64	22648	3.32	100	20344	89.83
INVENTURE	EQ	18-Mar-2020	9.90	9.50	9.95	9.50	9.50	9.50	9.63	13048	1.26	17	2966	22.73
IOB	EQ	18-Mar-2020	7.40	7.65	7.70	7.10	7.25	7.25	7.34	1125439	82.58	3687	661546	58.78
IOC	EQ	18-Mar-2020	89.40	90.25	91.35	86.45	87.45	87.60	88.11	18144753	15988.11	72994	8141607	44.87
IOLCP	EQ	18-Mar-2020	200.65	190.75	192.20	187.80	187.80	187.80	189.33	257292	487.12	2314	161417	62.74
IPCALAB	EQ	18-Mar-2020	1344.00	1353.00	1366.45	1260.40	1290.00	1291.65	1305.31	287557	3753.52	18376	199310	69.31
IRB	EQ	18-Mar-2020	64.05	67.00	67.50	59.50	60.70	60.35	62.49	1057946	661.13	12901	423285	40.01
IRBINVIT	IV	18-Mar-2020	38.11	38.00	38.14	34.95	35.61	35.91	36.20	657500	238.04	197	515000	78.33
IRCON	EQ	18-Mar-2020	341.95	345.10	352.85	315.50	326.10	325.65	328.54	259124	851.33	7132	82387	31.79
IRCTC	EQ	18-Mar-2020	1108.10	1076.60	1087.95	1052.70	1052.70	1052.70	1057.56	411932	4356.42	25700	200807	48.75
IREDA	N4	18-Mar-2020	1065.20	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	250	2.55	2	250	100.00
IREDA	N7	18-Mar-2020	1151.20	1150.20	1152.01	1130.00	1130.00	1130.00	1143.78	1065	12.18	15	655	61.50
IRFC	N1	18-Mar-2020	1074.00	1073.50	1073.50	1066.50	1068.00	1067.61	1069.38	2774	29.66	24	2774	100.00
IRFC	N2	18-Mar-2020	1170.99	1167.00	1167.00	1160.00	1160.01	1160.01	1160.49	1227	14.24	6	1227	100.00
IRFC	N3	18-Mar-2020	1042.60	1047.60	1074.00	1042.60	1074.00	1074.00	1057.90	450	4.76	8	450	100.00
IRFC	N7	18-Mar-2020	1155.20	1160.21	1160.21	1155.20	1155.20	1155.20	1157.12	675	7.81	7	675	100.00
IRFC	N9	18-Mar-2020	1170.00	1106.60	1224.99	1106.60	1167.00	1167.00	1167.01	213	2.49	8	190	89.20
IRFC	NA	18-Mar-2020	1311.00	1311.00	1329.90	1280.00	1285.00	1285.00	1285.64	455	5.85	19	420	92.31
IRFC	NE	18-Mar-2020	1305.30	1318.79	1318.79	1308.00	1308.00	1308.00	1312.15	26	0.34	4	26	100.00
IRFC	NI	18-Mar-2020	1091.22	1101.10	1101.10	1080.01	1080.01	1080.03	1080.10	346	3.74	3	346	100.00
IRFC	NJ	18-Mar-2020	1163.70	1163.50	1163.50	1150.00	1150.01	1150.01	1155.99	3209	37.10	39	2755	85.85
IRFC	NK	18-Mar-2020	1180.11	1185.00	1192.00	1180.00	1180.05	1185.52	1186.72	1169	13.87	20	1169	100.00
IRFC	NN	18-Mar-2020	1110.34	1091.00	1091.00	1090.10	1090.10	1090.10	1090.52	5	0.05	5	5	100.00
IRFC	NO	18-Mar-2020	1163.01	1161.60	1167.90	1135.00	1160.00	1162.73	1155.74	3524	40.73	34	2659	75.45
ISEC	EQ	18-Mar-2020	341.05	353.00	353.00	295.00	295.00	296.50	314.22	437587	1374.99	23032	199041	45.49
ISFT	EQ	18-Mar-2020	27.50	26.15	26.15	26.15	26.15	26.15	26.15	3557	0.93	25	3557	100.00
ISMTLTD	EQ	18-Mar-2020	2.85	3.00	3.00	2.35	2.75	2.70	2.53	191992	4.87	228	129128	67.26
ITC	EQ	18-Mar-2020	149.15	152.10	154.65	147.35	151.40	150.70	151.05	50248786	75900.57	282399	29171339	58.05
ITDC	EQ	18-Mar-2020	138.80	138.70	142.00	124.95	128.00	126.65	131.06	52559	68.88	1964	24468	46.55
ITDCEM	EQ	18-Mar-2020	39.05	39.00	40.80	32.10	33.00	33.05	35.70	340492	121.57	3036	168628	49.52
ITI	EQ	18-Mar-2020	55.15	57.50	58.05	51.10	51.30	51.95	53.23	579277	308.37	5305	149859	25.87
IVC	EQ	18-Mar-2020	2.55	2.60	2.75	2.05	2.10	2.10	2.28	504742	11.51	479	427210	84.64
IVP	EQ	18-Mar-2020	44.25	47.50	53.10	46.00	53.00	53.00	52.36	90871	47.58	1361	46625	51.31
IVZINGOLD	EQ	18-Mar-2020	3838.70	3750.00	3750.00	3411.00	3610.00	3610.00	3579.22	94	3.36	15	59	62.77
IVZINNIFTY	EQ	18-Mar-2020	988.45	910.00	950.00	905.00	905.00	905.00	930.73	20	0.19	5	15	75.00
IZMO	EQ	18-Mar-2020	15.85	15.75	15.75	15.10	15.10	15.10	15.10	7499	1.13	37	6499	86.66
J&KBANK	EQ	18-Mar-2020	14.30	14.90	14.90	13.50	14.15	13.90	13.95	1002148	139.80	2844	528605	52.75
JAGRAN	EQ	18-Mar-2020	43.10	46.50	47.50	40.55	41.45	41.95	42.09	188187	79.20	4715	121246	64.43
JAGSNPHARM	EQ	18-Mar-2020	20.10	21.95	21.95	18.70	19.30	19.10	19.48	29135	5.68	319	22657	77.77
JAIBALAJI	EQ	18-Mar-2020	18.00	18.35	18.35	16.50	17.05	17.05	16.97	6686	1.13	82	5016	75.02
JAICORPLTD	EQ	18-Mar-2020	55.30	56.90	57.30	51.60	53.95	53.10	54.00	944526	510.02	7526	223126	23.62
JAINSTUDIO	BE	18-Mar-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	116	0.00	5	-	-
JAKHARIA	SM	18-Mar-2020	179.00	179.00	180.00	172.00	180.00	180.00	178.57	11200	20.00	3	8800	78.57
JAMNAAUTO	EQ	18-Mar-2020	26.25	26.95	27.75	21.30	24.75	24.60	24.44	942339	230.27	5853	601331	63.81
JASH	BE	18-Mar-2020	118.25	118.25	118.25	110.95	110.95	110.95	112.30	5195	5.83	28	-	-
JAYAGROGN	EQ	18-Mar-2020	69.30	69.00	71.45	65.25	71.00	67.65	67.24	24624	16.56	197	16584	67.35
JAYBARMARU	EQ	18-Mar-2020	135.60	139.85	140.00	120.00	127.90	123.95	131.61	26069	34.31	1462	14110	54.13
JAYNECOIND	EQ	18-Mar-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.35	16188	0.38	25	15691	96.93
JAYSREETEA	EQ	18-Mar-2020	30.15	31.40	31.40	27.00	28.65	28.15	29.50	23075	6.81	581	13166	57.06
JBCHEPHARM	EQ	18-Mar-2020	546.80	553.80	553.80	501.00	510.00	510.25	515.26	126546	652.04	5455	91263	72.12
JBFIND	BE	18-Mar-2020	10.95	10.45	10.45	10.45	10.45	10.45	10.45	978	0.10	10	-	-
JBMA	EQ	18-Mar-2020	139.75	144.70	144.70	121.00	122.55	123.10	129.60	63272	82.00	2360	38686	61.14
JCHAC	EQ	18-Mar-2020	2569.50	2569.75	2954.90	2190.00	2399.00	2385.55	2410.71	8590	207.08	2177	3518	40.95
JETAIRWAYS	BZ	18-Mar-2020	16.10	15.30	16.90	15.30	15.65	15.85	16.27	119268	19.40	1003	-	-
JETFREIGHT	SM	18-Mar-2020	13.80	13.15	13.15	13.15	13.15	13.15	13.15	8000	1.05	2	4000	50.00
JHS	EQ	18-Mar-2020	8.45	8.75	8.75	7.30	7.60	7.45	7.85	66154	5.19	456	43286	65.43
JIKIND	BE	18-Mar-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.25	8088	0.02	11	-	-
JINDALPHOT	EQ	18-Mar-2020	10.00	10.00	10.70	9.25	9.70	9.40	9.47	4184	0.40	194	3666	87.62
JINDALPOLY	EQ	18-Mar-2020	212.65	215.00	215.00	200.00	213.40	206.65	208.20	27739	57.75	2845	16105	58.06
JINDALSAW	EQ	18-Mar-2020	61.10	60.40	62.35	53.70	55.00	54.25	56.53	652575	368.87	4071	433195	66.38
JINDALSTEL	EQ	18-Mar-2020	107.20	112.00	112.10	100.00	101.25	101.25	104.60	17132960	17920.71	84858	1620058	9.46
JINDRILL	EQ	18-Mar-2020	57.25	55.05	60.95	54.00	56.00	55.35	56.02	8666	4.85	711	5198	59.98
JINDWORLD	EQ	18-Mar-2020	47.15	47.95	49.10	37.75	37.75	37.75	42.35	128577	54.45	1431	46997	36.55
JISLDVREQS	EQ	18-Mar-2020	4.30	4.10	4.45	4.10	4.10	4.10	4.10	6677	0.27	41	6571	98.41
JISLJALEQS	EQ	18-Mar-2020	3.95	3.95	3.95	3.80	3.80	3.80	3.82	1525314	58.20	1791	1004523	65.86
JITFINFRA	BE	18-Mar-2020	4.65	4.65	4.65	4.45	4.45	4.45	4.50	2405	0.11	22	-	-
JIYAECO	EQ	18-Mar-2020	8.60	8.45	8.45	8.45	8.45	8.45	8.45	21596	1.82	62	21596	100.00
JKCEMENT	EQ	18-Mar-2020	1168.15	1168.15	1199.00	1070.25	1109.75	1103.05	1147.69	84757	972.75	12367	57550	67.90
JKIL	EQ	18-Mar-2020	86.55	89.80	91.00	80.80	83.00	83.30	86.16	123959	106.81	2185	75317	60.76
JKLAKSHMI	EQ	18-Mar-2020	234.40	239.00	248.40	233.60	236.00	236.40	236.26	344568	814.07	2773	312275	90.63
JKPAPER	EQ	18-Mar-2020	86.20	86.95	89.70	83.55	85.20	84.30	85.68	839340	719.17	9428	580574	69.17
JKTYRE	EQ	18-Mar-2020	48.20	48.70	50.20	44.90	46.00	45.95	46.96	642938	301.95	5879	319905	49.76
JMA	EQ	18-Mar-2020	20.80	20.00	20.00	18.50	19.00	19.00	19.20	2000	0.38	26	1895	94.75
JMCPROJECT	EQ	18-Mar-2020	46.25	48.50	48.95	42.05	43.00	43.85	45.33	131932	59.80	3151	92058	69.78
JMFINANCIL	EQ	18-Mar-2020	65.30	69.40	70.00	65.60	67.40	67.95	67.35	1181804	795.89	17481	778233	65.85
JMTAUTOLTD	EQ	18-Mar-2020	1.10	1.10	1.20	1.05	1.15	1.15	1.17	201725	2.36	162	128524	63.71
JNPT	N1	18-Mar-2020	1017.12	1017.12	1017.12	1017.12	1017.12	1017.12	1017.12	1	0.01	1	1	100.00
JOCIL	EQ	18-Mar-2020	98.35	104.70	104.75	90.10	104.20	99.85	97.03	8023	7.78	255	4283	53.38
JPASSOCIAT	EQ	18-Mar-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.40	1596033	22.34	744	848027	53.13
JPINFRATEC	EQ	18-Mar-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	655017	4.59	311	655017	100.00
JPOLYINVST	EQ	18-Mar-2020	10.00	9.50	10.50	9.50	9.50	9.50	10.02	1231	0.12	13	1162	94.39
JPPOWER	EQ	18-Mar-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	1962662	12.76	644	1856109	94.57
JSL	EQ	18-Mar-2020	29.85	30.00	30.75	25.50	27.00	26.80	27.04	761365	205.87	2672	450673	59.19
JSLHISAR	EQ	18-Mar-2020	40.55	40.60	41.10	36.50	36.75	37.55	38.38	206554	79.28	1761	119085	57.65
JSWENERGY	EQ	18-Mar-2020	42.50	44.00	46.70	34.75	44.00	42.00	39.32	2102371	826.59	13359	1264810	60.16
JSWHL	EQ	18-Mar-2020	1693.45	1699.95	1778.95	1450.00	1500.00	1473.55	1525.29	1629	24.85	360	1115	68.45
JSWSTEEL	EQ	18-Mar-2020	176.45	180.05	181.15	156.45	163.10	164.35	166.57	18951014	31567.34	95464	6185313	32.64
JTEKTINDIA	EQ	18-Mar-2020	49.25	50.15	53.00	42.10	43.60	43.35	47.89	197871	94.75	1564	115228	58.23
JUBILANT	EQ	18-Mar-2020	302.35	311.00	316.95	275.00	284.25	283.05	292.47	293088	857.20	15517	143016	48.80
JUBLFOOD	EQ	18-Mar-2020	1328.70	1310.00	1319.85	1200.00	1259.00	1249.30	1245.48	2702745	33662.27	154225	1007135	37.26
JUBLINDS	EQ	18-Mar-2020	88.45	85.00	89.95	84.05	84.05	84.05	84.95	10301	8.75	174	5711	55.44
JUMPNET	EQ	18-Mar-2020	50.05	52.95	52.95	48.55	49.95	50.10	50.05	884759	442.83	941	581728	65.75
JUNIORBEES	EQ	18-Mar-2020	232.72	237.00	238.00	219.62	228.00	222.29	223.33	189773	423.81	4142	105300	55.49
JUSTDIAL	EQ	18-Mar-2020	311.45	315.95	385.65	312.40	375.50	367.70	335.04	5549378	18592.62	81479	352044	6.34
JVLAGRO	BZ	18-Mar-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.26	109042	0.28	53	-	-
JYOTHYLAB	EQ	18-Mar-2020	101.25	102.50	104.00	97.50	98.00	98.05	99.86	529183	528.45	16276	435020	82.21
JYOTISTRUC	BZ	18-Mar-2020	1.65	1.60	1.70	1.60	1.70	1.70	1.68	16293	0.27	31	-	-
KABRAEXTRU	EQ	18-Mar-2020	46.55	45.25	47.20	43.20	44.50	43.70	44.72	14041	6.28	290	11527	82.10
KAJARIACER	EQ	18-Mar-2020	462.90	460.25	463.55	449.10	450.00	450.10	452.03	195353	883.05	7390	147781	75.65
KAKATCEM	EQ	18-Mar-2020	120.05	114.55	122.00	114.05	114.05	114.05	116.23	9408	10.93	266	7976	84.78
KALPATPOWR	EQ	18-Mar-2020	244.70	242.05	259.00	195.80	210.00	216.35	219.28	153739	337.11	7108	90272	58.72
KALYANIFRG	BE	18-Mar-2020	101.20	100.85	100.85	96.15	96.15	96.15	96.53	1249	1.21	22	-	-
KAMATHOTEL	EQ	18-Mar-2020	23.50	23.50	23.55	19.70	20.25	20.15	20.85	46038	9.60	466	31990	69.49
KAMDHENU	EQ	18-Mar-2020	51.80	56.50	56.95	49.00	52.50	51.70	51.98	60337	31.36	544	48335	80.11
KANANIIND	EQ	18-Mar-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.47	2827	0.04	9	2827	100.00
KANORICHEM	EQ	18-Mar-2020	26.15	26.25	27.30	25.60	26.00	25.90	26.29	13089	3.44	241	8181	62.50
KANSAINER	EQ	18-Mar-2020	415.50	413.00	419.80	376.80	399.00	392.90	396.93	615192	2441.90	19418	536564	87.22
KARDA	EQ	18-Mar-2020	127.10	120.15	135.80	114.50	130.00	121.55	123.70	4584	5.67	315	1767	38.55
KARURVYSYA	EQ	18-Mar-2020	29.20	30.00	30.25	27.50	28.10	27.70	28.45	925602	263.30	4067	531946	57.47
KAUSHALYA	EQ	18-Mar-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.36	17158	0.06	16	10618	61.88
KAYA	EQ	18-Mar-2020	132.95	136.80	136.80	119.70	119.70	120.15	122.56	25282	30.99	1190	17376	68.73
KCP	EQ	18-Mar-2020	52.45	55.00	56.00	48.00	50.55	49.35	49.92	132281	66.03	1465	97730	73.88
KCPSUGIND	EQ	18-Mar-2020	12.90	12.85	13.20	11.40	11.70	11.55	12.27	100071	12.28	374	76288	76.23
KDDL	EQ	18-Mar-2020	164.95	163.00	163.95	136.55	153.85	153.85	150.14	15089	22.65	204	14548	96.41
KEC	EQ	18-Mar-2020	260.45	260.35	265.00	240.05	245.20	249.00	256.48	445611	1142.91	16971	267109	59.94
KECL	EQ	18-Mar-2020	8.35	8.00	8.45	7.95	7.95	7.95	8.03	29727	2.39	133	23205	78.06
KEI	EQ	18-Mar-2020	338.70	345.00	345.00	284.20	298.15	298.20	297.95	502467	1497.10	26650	295159	58.74
KELLTONTEC	EQ	18-Mar-2020	11.10	10.15	11.45	10.00	10.05	10.20	10.52	332472	34.99	841	198793	59.79
KENNAMET	EQ	18-Mar-2020	774.30	770.05	860.00	732.00	732.00	757.10	775.62	4656	36.11	398	3797	81.55
KERNEX	BE	18-Mar-2020	12.85	13.00	13.45	12.25	12.30	12.30	12.96	17045	2.21	86	-	-
KESORAMIND	EQ	18-Mar-2020	24.70	25.50	26.35	22.25	22.25	22.35	23.51	175857	41.34	1510	109238	62.12
KGL	BZ	18-Mar-2020	0.20	0.20	0.25	0.20	0.25	0.20	0.21	405832	0.84	47	-	-
KHADIM	EQ	18-Mar-2020	86.85	85.30	88.00	78.05	78.70	78.55	81.10	31682	25.69	1361	16931	53.44
KICL	EQ	18-Mar-2020	1219.15	1185.00	1230.00	1173.00	1230.00	1200.40	1188.96	640	7.61	148	530	82.81
KILITCH	EQ	18-Mar-2020	91.65	93.00	98.90	88.40	93.00	91.25	92.13	13234	12.19	399	9126	68.96
KINGFA	EQ	18-Mar-2020	483.20	484.95	490.00	400.25	422.00	422.70	448.45	7044	31.59	399	4692	66.61
KIOCL	EQ	18-Mar-2020	71.55	73.75	73.80	60.80	65.90	65.35	68.53	14284	9.79	374	7552	52.87
KIRIINDUS	EQ	18-Mar-2020	238.25	244.80	246.70	215.10	223.00	218.75	229.41	140198	321.62	3387	80408	57.35
KIRLFER	EQ	18-Mar-2020	58.75	58.75	61.35	50.75	52.90	51.50	52.81	25195	13.30	801	17977	71.35
KIRLOSBROS	EQ	18-Mar-2020	100.45	101.95	104.90	93.00	98.00	94.60	96.83	47936	46.41	867	36670	76.50
KIRLOSENG	EQ	18-Mar-2020	99.25	99.00	101.90	93.00	98.00	95.70	97.33	22580	21.98	899	14754	65.34
KIRLOSIND	EQ	18-Mar-2020	497.50	519.90	519.90	450.00	450.00	455.60	466.39	2322	10.83	266	2074	89.32
KITEX	EQ	18-Mar-2020	92.60	95.40	96.00	83.35	86.00	84.45	88.26	172236	152.02	2567	121853	70.75
KKCL	EQ	18-Mar-2020	761.60	792.10	814.80	756.00	784.90	781.65	770.52	172	1.33	66	131	76.16
KMSUGAR	EQ	18-Mar-2020	5.90	6.20	6.20	5.50	5.60	5.60	5.72	87635	5.01	266	64128	73.18
KNRCON	EQ	18-Mar-2020	232.00	232.00	234.95	217.25	225.00	225.10	223.30	305547	682.29	3564	246952	80.82
KOHINOOR	BZ	18-Mar-2020	5.25	5.50	5.50	5.00	5.15	5.00	5.24	12376	0.65	46	-	-
KOKUYOCMLN	EQ	18-Mar-2020	45.75	46.15	49.05	44.00	46.00	46.60	46.34	26255	12.17	897	14821	56.45
KOLTEPATIL	EQ	18-Mar-2020	147.85	149.25	158.50	134.10	137.00	137.60	144.24	34295	49.47	2045	18386	53.61
KOPRAN	EQ	18-Mar-2020	20.55	20.35	20.55	18.50	18.80	18.80	19.29	44327	8.55	457	27996	63.16
KOTAKBANK	EQ	18-Mar-2020	1322.70	1326.00	1329.00	1162.10	1171.00	1171.95	1214.87	11167547	135671.64	321974	6508362	58.28
KOTAKBKETF	EQ	18-Mar-2020	227.24	230.00	230.00	207.25	212.00	209.70	216.63	269275	583.32	1688	105296	39.10
KOTAKGOLD	EQ	18-Mar-2020	353.80	362.15	364.45	355.00	360.50	360.15	361.35	23111	83.51	680	14432	62.45
KOTAKNIFTY	EQ	18-Mar-2020	95.29	97.00	97.00	89.95	90.00	90.45	91.85	855965	786.25	3516	545907	63.78
KOTAKNV20	EQ	18-Mar-2020	45.09	45.50	45.50	42.51	44.00	43.09	44.34	17126	7.59	194	11751	68.61
KOTAKPSUBK	EQ	18-Mar-2020	149.74	150.00	155.55	141.10	154.00	150.49	144.86	12363	17.91	242	9394	75.98
KOTARISUG	EQ	18-Mar-2020	8.85	9.00	9.40	8.10	8.25	8.15	8.48	34055	2.89	206	19824	58.21
KOTHARIPET	EQ	18-Mar-2020	11.50	12.65	12.65	11.30	11.35	11.30	11.62	10944	1.27	89	6909	63.13
KOTHARIPRO	EQ	18-Mar-2020	43.20	42.00	44.00	36.20	36.25	38.00	39.32	6241	2.45	165	5054	80.98
KPITTECH	EQ	18-Mar-2020	65.80	66.00	67.60	52.65	57.45	54.45	58.81	199255	117.18	3894	135373	67.94
KPRMILL	EQ	18-Mar-2020	466.00	466.00	476.90	418.00	444.00	424.85	443.38	7524	33.36	818	5079	67.50
KRBL	EQ	18-Mar-2020	196.55	199.95	202.00	181.10	182.55	182.20	189.26	133323	252.32	3034	77387	58.04
KREBSBIO	EQ	18-Mar-2020	78.10	81.70	81.70	76.75	76.75	76.75	78.74	246	0.19	12	179	72.76
KRIDHANINF	EQ	18-Mar-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.40	28588	0.40	55	28588	100.00
KRISHANA	BE	18-Mar-2020	48.25	48.00	50.65	47.00	50.60	50.60	49.86	9227	4.60	26	-	-
KSB	EQ	18-Mar-2020	528.15	530.15	545.10	472.55	499.00	485.60	492.35	18291	90.06	1390	12314	67.32
KSCL	EQ	18-Mar-2020	392.90	390.00	395.50	370.00	373.00	373.60	381.29	148107	564.72	10373	102234	69.03
KSERASERA	EQ	18-Mar-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	1455470	1.21	183	1079045	74.14
KSHITIJPOL	SM	18-Mar-2020	24.00	21.60	21.60	21.60	21.60	21.60	21.60	4000	0.86	1	4000	100.00
KSK	EQ	18-Mar-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.32	533429	1.68	204	324462	60.83
KSL	EQ	18-Mar-2020	140.15	140.10	144.90	114.90	127.00	124.25	128.69	102270	131.61	2580	64407	62.98
KTKBANK	EQ	18-Mar-2020	49.85	50.50	50.90	44.25	45.40	45.50	46.53	3065108	1426.07	10306	1844678	60.18
KUANTUM	EQ	18-Mar-2020	371.20	365.00	369.00	330.00	340.75	353.90	359.92	4613	16.60	176	349	7.57
KWALITY	EQ	18-Mar-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.50	486843	7.30	407	456152	93.70
L&TFH	EQ	18-Mar-2020	66.50	67.80	68.75	61.80	62.65	62.85	64.41	18567849	11959.48	69435	4036642	21.74
L&TFINANCE	N8	18-Mar-2020	990.05	1000.00	1000.00	975.00	975.00	981.66	988.77	1906	18.85	24	945	49.58
L&TFINANCE	NA	18-Mar-2020	1070.00	1060.00	1060.12	1055.00	1055.00	1055.00	1058.05	250	2.65	6	250	100.00
L&TFINANCE	NC	18-Mar-2020	1005.00	997.01	1006.97	994.70	994.70	994.70	998.09	407	4.06	13	263	64.62
L&TFINANCE	NE	18-Mar-2020	1008.00	1002.01	1002.01	1001.00	1001.00	1001.00	1001.97	660	6.61	12	660	100.00
L&TFINANCE	NG	18-Mar-2020	1007.00	1005.01	1014.99	1005.00	1008.00	1008.00	1007.93	674	6.79	37	674	100.00
L&TFINANCE	NI	18-Mar-2020	1023.90	1003.40	1015.00	1000.00	1014.00	1014.32	1007.72	308	3.10	13	165	53.57
L&TFINANCE	NK	18-Mar-2020	1040.01	1030.01	1050.00	1030.01	1030.01	1030.01	1040.95	137	1.43	4	137	100.00
L&TFINANCE	NO	18-Mar-2020	1051.17	1148.90	1148.90	1028.10	1028.10	1028.10	1088.50	102	1.11	9	51	50.00
L&TFINANCE	NQ	18-Mar-2020	1007.99	985.00	990.00	980.00	990.00	990.00	986.84	128	1.26	4	78	60.94
L&TFINANCE	NU	18-Mar-2020	1090.00	1070.00	1070.00	1060.01	1070.00	1070.00	1068.15	189	2.02	8	154	81.48
L&TFINANCE	NW	18-Mar-2020	1000.00	980.00	980.00	900.00	900.00	900.00	902.02	356	3.21	2	347	97.47
L&TFINANCE	NY	18-Mar-2020	995.00	965.00	985.00	965.00	970.00	970.00	971.26	119	1.16	6	60	50.42
L&TFINANCE	Y1	18-Mar-2020	989.00	989.00	989.00	989.00	989.00	989.00	989.00	20	0.20	1	20	100.00
L&TFINANCE	Y3	18-Mar-2020	951.00	951.01	953.00	951.01	952.00	952.00	951.44	46	0.44	4	46	100.00
L&TFINANCE	Y5	18-Mar-2020	990.91	980.00	995.00	979.99	995.00	985.00	981.58	234	2.30	11	228	97.44
L&TFINANCE	Y7	18-Mar-2020	999.00	990.00	995.00	990.00	990.00	990.00	992.81	89	0.88	7	89	100.00
L&TFINANCE	Y9	18-Mar-2020	1011.00	983.00	990.15	983.00	990.00	989.96	989.87	539	5.34	11	455	84.42
L&TINFRA	N2	18-Mar-2020	1950.00	1930.00	1930.00	1920.00	1920.00	1920.00	1921.00	250	4.80	15	250	100.00
L&TINFRA	N3	18-Mar-2020	995.10	960.01	980.00	960.00	975.00	976.28	976.04	673	6.57	26	663	98.51
L&TINFRA	N4	18-Mar-2020	1878.60	1878.00	1890.00	1860.00	1890.00	1881.94	1875.69	643	12.06	36	636	98.91
L&TINFRA	N5	18-Mar-2020	1000.00	997.99	997.99	975.00	975.00	975.00	978.95	333	3.26	9	328	98.50
L&TINFRA	N6	18-Mar-2020	1972.85	1970.00	1975.00	1950.00	1950.00	1950.14	1954.36	1047	20.46	36	1012	96.66
LAGNAM	SM	18-Mar-2020	8.50	8.50	8.50	8.10	8.10	8.10	8.28	9000	0.75	3	9000	100.00
LAKPRE	BZ	18-Mar-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.45	120000	1.75	7	-	-
LAKSHVILAS	EQ	18-Mar-2020	14.75	14.95	15.45	14.60	14.60	14.65	14.97	1274340	190.73	2976	783841	61.51
LALPATHLAB	EQ	18-Mar-2020	1502.60	1577.90	1640.00	1441.25	1450.00	1472.60	1541.84	284733	4390.12	33086	113176	39.75
LAMBODHARA	EQ	18-Mar-2020	22.05	22.05	22.05	18.55	19.95	19.25	20.38	8800	1.79	147	6660	75.68
LAOPALA	EQ	18-Mar-2020	170.95	176.95	180.85	154.55	156.00	156.35	162.54	63124	102.60	2383	36797	58.29
LASA	BE	18-Mar-2020	38.55	40.40	40.45	36.65	36.70	37.55	38.37	96302	36.95	396	-	-
LAURUSLABS	EQ	18-Mar-2020	373.60	375.40	381.60	345.00	348.00	348.25	353.24	77406	273.43	3899	58685	75.81
LAXMICOT	SM	18-Mar-2020	7.00	7.25	7.25	7.25	7.25	7.25	7.25	6000	0.44	1	6000	100.00
LAXMIMACH	EQ	18-Mar-2020	2600.80	2699.75	2748.90	2475.00	2601.00	2555.40	2590.95	9753	252.69	1366	6417	65.80
LEMONTREE	EQ	18-Mar-2020	36.20	36.30	38.00	32.20	34.25	34.55	33.54	1161148	389.40	5256	929520	80.05
LFIC	EQ	18-Mar-2020	38.80	39.00	46.25	36.00	36.80	36.90	39.23	3158	1.24	74	821	26.00
LGBBROSLTD	EQ	18-Mar-2020	189.50	189.50	194.00	174.35	188.90	181.45	180.52	28438	51.34	852	24727	86.95
LGBFORGE	EQ	18-Mar-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.80	19867	0.36	35	19867	100.00
LIBAS	BE	18-Mar-2020	45.15	47.00	47.00	43.00	45.00	45.00	43.72	140	0.06	7	-	-
LIBERTSHOE	EQ	18-Mar-2020	79.35	80.10	81.55	74.25	77.25	75.85	77.16	53199	41.05	1295	26497	49.81
LICHSGFIN	EQ	18-Mar-2020	251.20	259.40	261.10	224.05	227.25	226.80	239.27	4501419	10770.73	65219	870860	19.35
LICNETFGSC	EQ	18-Mar-2020	20.04	21.00	21.00	18.12	20.15	20.15	19.37	24732	4.79	138	15362	62.11
LICNETFN50	EQ	18-Mar-2020	103.81	105.00	112.00	100.00	109.95	109.94	104.39	867	0.91	112	510	58.82
LICNFNHGP	EQ	18-Mar-2020	99.83	102.00	116.00	93.80	116.00	113.68	105.51	309	0.33	46	61	19.74
LINCOLN	EQ	18-Mar-2020	107.60	108.00	114.70	88.50	95.95	93.60	101.34	197751	200.40	2158	161345	81.59
LINCPEN	EQ	18-Mar-2020	167.65	175.35	175.50	159.05	160.00	160.30	163.38	2667	4.36	99	2154	80.76
LINDEINDIA	EQ	18-Mar-2020	479.10	488.00	534.50	443.00	450.00	455.55	462.64	56854	263.03	2556	30978	54.49
LIQUIDBEES	EQ	18-Mar-2020	1000.00	1000.00	1000.01	999.10	999.99	999.99	1000.00	961163	9611.60	3871	773638	80.49
LIQUIDETF	EQ	18-Mar-2020	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	11101	111.01	57	6488	58.45
LOKESHMACH	EQ	18-Mar-2020	21.60	21.00	21.40	19.15	19.15	19.25	19.48	32857	6.40	203	29896	90.99
LOTUSEYE	EQ	18-Mar-2020	26.95	27.00	29.00	24.75	28.50	28.65	27.87	64943	18.10	326	61040	93.99
LOVABLE	EQ	18-Mar-2020	43.15	44.10	44.35	41.00	41.00	41.25	42.01	17485	7.34	395	12152	69.50
LPDC	EQ	18-Mar-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	220	0.00	4	220	100.00
LSIL	EQ	18-Mar-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.37	626991	2.30	193	361407	57.64
LT	EQ	18-Mar-2020	956.75	968.00	974.75	900.00	912.00	904.55	931.06	5586629	52014.95	211669	3115116	55.76
LTI	EQ	18-Mar-2020	1490.65	1505.50	1560.00	1360.00	1380.00	1376.45	1428.08	216457	3091.17	39203	131764	60.87
LTTS	EQ	18-Mar-2020	1236.05	1260.00	1274.80	1111.00	1163.85	1155.20	1158.10	118477	1372.09	19696	74898	63.22
LUMAXIND	EQ	18-Mar-2020	888.65	858.00	906.05	835.05	869.00	855.90	878.50	4498	39.51	633	3175	70.59
LUMAXTECH	EQ	18-Mar-2020	73.25	79.35	79.35	68.00	69.60	68.10	69.27	62774	43.48	373	58450	93.11
LUPIN	EQ	18-Mar-2020	616.10	626.00	637.35	605.70	622.00	612.90	618.96	2352298	14559.69	110574	998704	42.46
LUXIND	EQ	18-Mar-2020	1158.85	1171.25	1171.25	1022.00	1069.00	1064.40	1119.27	42035	470.48	2290	20222	48.11
LYKALABS	EQ	18-Mar-2020	14.00	13.85	13.85	11.90	12.15	12.30	12.57	109686	13.79	371	98609	89.90
LYPSAGEMS	EQ	18-Mar-2020	3.45	3.45	3.60	3.30	3.40	3.40	3.42	8560	0.29	30	7665	89.54
M&M	EQ	18-Mar-2020	373.40	379.00	383.70	339.10	345.30	346.40	357.74	6596185	23597.11	148085	3414073	51.76
M&MFIN	EQ	18-Mar-2020	248.90	253.25	255.40	216.00	230.05	228.65	227.39	4599348	10458.49	90752	1752616	38.11
M&MFIN	N2	18-Mar-2020	1024.78	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	100	1.02	2	100	100.00
M&MFIN	N3	18-Mar-2020	1251.05	1231.05	1231.05	1231.05	1231.05	1231.05	1231.05	5	0.06	1	5	100.00
M100	EQ	18-Mar-2020	14.63	14.80	15.85	13.40	13.75	13.78	13.91	216965	30.18	967	145859	67.23
M14RG	MF	18-Mar-2020	5.35	4.86	4.98	4.85	4.85	4.85	4.96	27495	1.36	9	27495	100.00
M15RG	MF	18-Mar-2020	5.00	4.66	4.67	4.50	4.56	4.56	4.59	12000	0.55	5	11000	91.67
M17RD	MF	18-Mar-2020	4.95	4.46	4.46	4.46	4.46	4.46	4.46	2000	0.09	1	2000	100.00
M17RG	MF	18-Mar-2020	4.75	4.34	4.37	4.33	4.36	4.36	4.35	6500	0.28	6	4500	69.23
M50	EQ	18-Mar-2020	88.95	90.00	95.10	83.50	83.62	83.86	85.66	11874	10.17	156	8414	70.86
MAANALU	EQ	18-Mar-2020	41.00	40.10	43.20	36.00	37.70	36.95	38.10	7695	2.93	254	4661	60.57
MACPOWER	SM	18-Mar-2020	44.80	42.60	42.60	42.60	42.60	42.60	42.60	1000	0.43	2	1000	100.00
MADHAV	EQ	18-Mar-2020	23.70	23.00	23.95	22.10	22.15	22.20	22.68	725	0.16	24	484	66.76
MADHUCON	EQ	18-Mar-2020	2.10	2.20	2.20	2.00	2.00	2.00	2.04	12968	0.26	39	10903	84.08
MADRASFERT	EQ	18-Mar-2020	10.85	10.90	11.10	10.20	10.65	10.35	10.49	71703	7.52	275	54024	75.34
MAGADSUGAR	EQ	18-Mar-2020	82.55	85.50	85.60	69.00	70.10	69.85	73.51	82485	60.64	1310	45666	55.36
MAGMA	EQ	18-Mar-2020	23.20	24.00	24.35	20.90	20.90	20.90	21.20	286642	60.77	2653	252183	87.98
MAGMA	N3	18-Mar-2020	970.00	970.00	970.00	920.00	970.00	970.00	947.27	55	0.52	10	30	54.55
MAGNUM	EQ	18-Mar-2020	3.40	3.55	3.55	3.25	3.50	3.50	3.47	4878	0.17	19	4785	98.09
MAHABANK	EQ	18-Mar-2020	9.50	9.50	9.85	9.25	9.40	9.35	9.40	398900	37.48	1385	270774	67.88
MAHASTEEL	BE	18-Mar-2020	75.00	74.95	78.00	71.25	77.85	75.40	74.28	1156	0.86	21	-	-
MAHEPC	EQ	18-Mar-2020	93.75	93.75	98.00	85.95	91.00	88.95	88.60	61983	54.92	1782	48860	78.83
MAHESHWARI	EQ	18-Mar-2020	198.85	218.95	218.95	187.30	191.00	190.45	199.77	58029	115.92	955	16843	29.03
MAHICKRA	SM	18-Mar-2020	79.40	77.50	79.10	77.50	79.10	79.10	78.18	6000	4.69	4	6000	100.00
MAHINDCIE	EQ	18-Mar-2020	83.85	85.00	86.45	77.70	78.00	78.00	80.45	102699	82.63	1993	82003	79.85
MAHLIFE	EQ	18-Mar-2020	269.45	269.00	275.00	235.10	261.05	252.20	254.69	27411	69.81	3934	15407	56.21
MAHLOG	EQ	18-Mar-2020	278.50	280.00	289.00	246.85	275.00	258.30	267.13	35702	95.37	2880	23453	65.69
MAHSCOOTER	EQ	18-Mar-2020	3159.30	3196.65	3293.60	2679.95	2800.00	2784.30	2831.06	13708	388.08	2098	9291	67.78
MAHSEAMLES	EQ	18-Mar-2020	227.00	227.00	228.30	222.65	225.20	225.30	225.19	32801	73.87	450	31101	94.82
MAITHANALL	EQ	18-Mar-2020	365.55	366.00	380.05	336.00	369.20	367.60	366.05	50460	184.71	1936	31958	63.33
MAJESCO	EQ	18-Mar-2020	262.10	273.95	273.95	220.00	255.00	245.05	242.97	28036	68.12	1868	17378	61.98
MALUPAPER	EQ	18-Mar-2020	23.20	24.00	25.90	22.80	23.15	23.15	23.46	21355	5.01	250	13404	62.77
MAN50ETF	EQ	18-Mar-2020	91.47	93.00	93.00	85.40	86.50	85.83	89.00	251809	224.11	976	65731	26.10
MANAKALUCO	EQ	18-Mar-2020	2.90	3.00	3.00	2.35	2.75	2.70	2.59	23771	0.62	74	14851	62.48
MANAKCOAT	EQ	18-Mar-2020	2.90	2.95	3.00	2.90	2.90	2.90	2.91	6610	0.19	9	6500	98.34
MANAKSIA	BE	18-Mar-2020	30.60	29.35	30.85	29.10	30.05	29.95	29.88	38820	11.60	126	-	-
MANAKSTEEL	EQ	18-Mar-2020	7.55	7.30	7.35	7.20	7.20	7.25	7.23	9061	0.65	37	8156	90.01
MANALIPETC	EQ	18-Mar-2020	12.35	12.70	13.45	10.80	12.25	12.35	12.05	389317	46.91	1133	267866	68.80
MANAPPURAM	EQ	18-Mar-2020	103.10	104.00	106.85	85.10	88.30	86.70	95.84	15565003	14917.80	68017	4361956	28.02
MANGALAM	EQ	18-Mar-2020	22.00	21.95	23.00	21.05	21.50	21.70	22.12	8547	1.89	118	6755	79.03
MANGCHEFER	EQ	18-Mar-2020	22.75	22.80	22.85	20.40	20.70	20.65	21.15	106682	22.57	814	90569	84.90
MANGLMCEM	EQ	18-Mar-2020	208.20	208.00	213.00	190.05	200.00	194.70	201.22	17350	34.91	401	13085	75.42
MANGTIMBER	BE	18-Mar-2020	8.90	8.80	8.80	8.80	8.80	8.80	8.80	6	0.00	1	-	-
MANINDS	EQ	18-Mar-2020	43.15	44.65	45.90	38.15	39.75	38.85	40.74	115265	46.96	1105	86298	74.87
MANINFRA	EQ	18-Mar-2020	18.75	18.75	19.30	15.55	17.00	16.75	17.28	356700	61.63	1265	240363	67.39
MANUGRAPH	EQ	18-Mar-2020	9.25	9.70	9.70	8.80	8.80	8.95	8.99	3577	0.32	34	1815	50.74
MANXT50	EQ	18-Mar-2020	240.99	250.00	250.00	210.10	211.30	210.52	216.45	3025	6.55	106	2560	84.63
MARALOVER	EQ	18-Mar-2020	11.25	12.25	12.25	10.15	10.15	10.15	10.66	16456	1.75	141	14465	87.90
MARATHON	EQ	18-Mar-2020	52.00	52.15	54.65	46.20	50.00	49.40	50.03	11079	5.54	317	6062	54.72
MARICO	EQ	18-Mar-2020	249.15	253.50	253.95	241.50	248.70	248.85	247.57	3570030	8838.26	69844	2161402	60.54
MARINE	SM	18-Mar-2020	93.75	93.75	94.00	92.00	94.00	94.00	93.76	142000	133.15	5	136000	95.77
MARKSANS	EQ	18-Mar-2020	12.65	12.75	13.10	11.80	12.00	11.95	12.31	1053058	129.65	2482	598621	56.85
MARUTI	EQ	18-Mar-2020	5603.95	5671.00	5688.80	5312.55	5370.20	5352.65	5419.95	973406	52758.14	113820	399010	40.99
MASFIN	EQ	18-Mar-2020	953.35	953.35	964.45	762.70	773.00	785.40	833.28	79489	662.37	9695	41116	51.73
MASTEK	EQ	18-Mar-2020	240.75	250.00	258.00	216.70	232.00	224.65	225.95	77738	175.65	2992	43561	56.04
MATRIMONY	EQ	18-Mar-2020	378.05	370.90	379.00	325.00	333.00	337.10	345.33	3979	13.74	860	1576	39.61
MAWANASUG	EQ	18-Mar-2020	25.20	25.30	26.00	22.55	23.40	23.30	24.48	80648	19.75	713	52552	65.16
MAXINDIA	EQ	18-Mar-2020	76.95	78.85	78.85	71.00	71.00	72.85	73.32	246209	180.52	1271	192794	78.31
MAXVIL	EQ	18-Mar-2020	32.70	35.60	36.00	31.05	33.00	33.50	32.97	336015	110.79	1520	190653	56.74
MAYURUNIQ	EQ	18-Mar-2020	180.95	180.00	186.75	157.60	168.00	166.00	169.11	59377	100.41	2485	40659	68.48
MAZDA	EQ	18-Mar-2020	332.60	340.05	340.05	305.50	311.00	312.25	320.16	6427	20.58	417	5137	79.93
MBAPL	BE	18-Mar-2020	68.35	64.95	64.95	64.95	64.95	64.95	64.95	3	0.00	1	-	-
MBECL	BE	18-Mar-2020	2.25	2.30	2.35	2.25	2.25	2.25	2.25	1005227	22.62	19	-	-
MBLINFRA	EQ	18-Mar-2020	3.25	3.40	3.40	3.10	3.10	3.10	3.22	42063	1.35	54	25479	60.57
MC1RG	MF	18-Mar-2020	6.75	6.75	6.75	6.75	6.75	6.75	6.75	3000	0.20	3	3000	100.00
MCDHOLDING	EQ	18-Mar-2020	13.30	12.65	13.95	12.65	12.65	12.65	12.87	21815	2.81	156	13330	61.10
MCDOWELL-N	EQ	18-Mar-2020	525.20	525.00	530.35	494.60	506.00	505.10	510.34	2109389	10765.13	67253	786196	37.27
MCL	SM	18-Mar-2020	77.95	75.00	76.00	72.00	72.00	72.00	74.46	13200	9.83	7	12000	90.91
MCLEODRUSS	EQ	18-Mar-2020	2.30	2.35	2.35	2.20	2.20	2.20	2.23	175628	3.91	219	161793	92.12
MCX	EQ	18-Mar-2020	1054.35	1075.00	1080.00	843.50	1045.00	1043.35	1045.97	360574	3771.48	20778	212366	58.90
MDL	SM	18-Mar-2020	26.00	26.00	26.00	24.70	24.75	24.75	25.28	14000	3.54	7	10000	71.43
MEGASOFT	EQ	18-Mar-2020	6.10	6.15	6.20	5.90	5.90	6.00	6.04	117070	7.07	116	112158	95.80
MEGH	EQ	18-Mar-2020	40.55	41.10	41.30	38.15	40.05	39.25	39.38	634417	249.85	4289	401043	63.21
MELSTAR	BZ	18-Mar-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	72	0.00	4	-	-
MENONBE	EQ	18-Mar-2020	40.05	42.40	42.40	37.00	37.40	37.75	38.73	11250	4.36	167	9965	88.58
MEP	EQ	18-Mar-2020	21.85	23.00	23.00	19.70	19.70	19.85	20.11	332135	66.79	729	286160	86.16
MERCATOR	EQ	18-Mar-2020	0.55	0.55	0.60	0.50	0.55	0.50	0.52	1574041	8.26	276	979409	62.22
METALFORGE	EQ	18-Mar-2020	4.15	4.25	4.30	3.95	4.00	3.95	4.00	31430	1.26	72	31002	98.64
METKORE	BZ	18-Mar-2020	0.20	0.20	0.20	0.20	0.20	0.20	0.20	1000	0.00	1	-	-
METROPOLIS	EQ	18-Mar-2020	1651.70	1767.00	1800.05	1511.05	1550.00	1577.75	1619.33	112060	1814.62	10789	46697	41.67
MFSL	EQ	18-Mar-2020	376.05	380.30	382.45	350.25	355.15	357.35	364.47	2851414	10392.66	70085	637339	22.35
MGEL	SM	18-Mar-2020	53.60	54.00	54.00	54.00	54.00	54.00	54.00	2000	1.08	1	2000	100.00
MGL	EQ	18-Mar-2020	878.00	881.30	891.60	696.30	760.90	746.30	764.36	1519541	11614.81	51815	543927	35.80
MHHL	SM	18-Mar-2020	13.50	13.00	13.00	13.00	13.00	13.00	13.00	9000	1.17	1	9000	100.00
MHRIL	EQ	18-Mar-2020	166.05	167.00	167.00	152.30	157.00	155.60	156.35	29147	45.57	1528	18155	62.29
MIC	EQ	18-Mar-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.42	185369	0.77	80	150359	81.11
MIDHANI	EQ	18-Mar-2020	201.20	206.00	213.00	188.60	191.60	191.55	197.79	1074264	2124.77	28520	341883	31.82
MINDACORP	EQ	18-Mar-2020	73.50	74.10	75.00	61.50	63.50	63.10	65.53	284589	186.49	5501	165734	58.24
MINDAIND	EQ	18-Mar-2020	293.15	293.55	309.95	245.00	249.40	257.40	272.94	224118	611.71	9772	118854	53.03
MINDPOOL	SM	18-Mar-2020	13.00	12.00	12.00	12.00	12.00	12.00	12.00	4000	0.48	1	4000	100.00
MINDTECK	EQ	18-Mar-2020	15.00	16.50	16.50	15.75	16.50	16.50	16.45	21047	3.46	161	19717	93.68
MINDTREE	EQ	18-Mar-2020	853.00	854.00	854.20	781.95	786.00	804.30	822.46	889460	7315.47	28753	301533	33.90
MIRCELECTR	EQ	18-Mar-2020	5.75	5.50	5.50	5.50	5.50	5.50	5.50	67272	3.70	83	67272	100.00
MIRZAINT	EQ	18-Mar-2020	33.70	34.40	35.15	30.95	31.95	32.05	32.27	293582	94.74	2209	153966	52.44
MITTAL	SM	18-Mar-2020	95.00	90.25	90.25	90.25	90.25	90.25	90.25	7500	6.77	5	5000	66.67
MKPL	SM	18-Mar-2020	78.70	81.90	81.90	81.90	81.90	81.90	81.90	2000	1.64	1	2000	100.00
MMFL	EQ	18-Mar-2020	276.00	266.85	284.75	220.80	223.00	229.90	243.03	9378	22.79	566	5209	55.54
MMP	EQ	18-Mar-2020	78.45	72.65	79.95	67.00	67.00	71.35	72.30	3234	2.34	69	2533	78.32
MMTC	EQ	18-Mar-2020	12.50	12.75	12.80	11.70	12.10	12.15	12.16	499489	60.73	1786	280694	56.20
MODIRUBBER	BE	18-Mar-2020	24.75	25.90	25.90	25.90	25.90	25.90	25.90	301	0.08	5	-	-
MOHOTAIND	EQ	18-Mar-2020	5.85	6.10	6.10	5.60	5.60	5.60	5.65	1750	0.10	9	1750	100.00
MOIL	EQ	18-Mar-2020	101.10	101.70	107.00	97.00	104.20	102.60	100.80	259706	261.78	4211	166898	64.26
MOKSH	SM	18-Mar-2020	29.50	29.50	29.50	29.50	29.50	29.50	29.50	15000	4.43	5	15000	100.00
MOLDTECH	EQ	18-Mar-2020	37.40	37.80	39.05	36.00	37.50	36.85	37.28	9391	3.50	94	8010	85.29
MOLDTKPAC	EQ	18-Mar-2020	209.90	212.45	217.65	196.65	202.25	207.85	204.52	61156	125.08	1837	38827	63.49
MONTECARLO	EQ	18-Mar-2020	164.35	165.00	174.75	158.00	166.70	159.75	161.02	15959	25.70	1232	13747	86.14
MORARJEE	EQ	18-Mar-2020	8.75	9.40	9.40	8.10	8.65	8.65	8.55	2688	0.23	33	2465	91.70
MOREPENLAB	EQ	18-Mar-2020	9.65	9.85	10.00	9.00	9.10	9.05	9.36	455593	42.62	3459	272638	59.84
MOTHERSUMI	EQ	18-Mar-2020	60.75	62.30	63.75	59.15	62.00	61.60	61.41	17769973	10912.02	70398	4707599	26.49
MOTILALOFS	EQ	18-Mar-2020	601.80	610.00	618.00	553.00	576.00	565.55	568.84	106132	603.72	8428	64704	60.97
MOTOGENFIN	EQ	18-Mar-2020	34.25	35.00	35.00	28.95	31.50	31.85	32.42	1740	0.56	119	795	45.69
MPHASIS	EQ	18-Mar-2020	700.85	705.15	730.00	679.00	688.45	687.55	687.37	125774	864.53	8708	72751	57.84
MPSLTD	EQ	18-Mar-2020	188.80	193.15	199.80	169.95	169.95	170.05	175.01	21894	38.32	1819	18709	85.45
MPTODAY	SM	18-Mar-2020	18.05	18.05	18.95	17.15	17.15	17.15	18.34	44000	8.07	17	26000	59.09
MRF	EQ	18-Mar-2020	62140.70	62899.95	63395.10	59200.00	60000.00	59921.15	60460.92	12224	7390.74	7871	3640	29.78
MRPL	EQ	18-Mar-2020	34.35	34.60	34.75	31.95	32.85	32.40	32.61	308168	100.49	2721	132713	43.07
MSPL	EQ	18-Mar-2020	3.85	4.00	4.00	3.70	3.70	3.70	3.74	1636	0.06	15	1626	99.39
MSTCLTD	EQ	18-Mar-2020	101.25	96.20	98.50	96.20	96.20	96.20	96.48	54332	52.42	205	35267	64.91
MTEDUCARE	EQ	18-Mar-2020	8.55	8.75	8.95	8.15	8.60	8.45	8.65	55480	4.80	217	47864	86.27
MTNL	EQ	18-Mar-2020	7.30	7.50	7.60	6.95	6.95	6.95	7.11	1084210	77.07	1466	463257	42.73
MUKANDENGG	EQ	18-Mar-2020	8.45	7.65	9.25	7.65	7.65	7.65	8.34	4942	0.41	60	4162	84.22
MUKANDLTD	EQ	18-Mar-2020	14.55	15.85	15.85	13.10	14.15	14.40	13.44	164525	22.11	653	145551	88.47
MUKANDLTD	P1	18-Mar-2020	3.65	2.95	2.95	2.95	2.95	2.95	2.95	41	0.00	2	41	100.00
MUKTAARTS	EQ	18-Mar-2020	18.10	18.05	18.05	16.30	16.30	16.30	16.67	15658	2.61	157	10584	67.59
MUNJALAU	EQ	18-Mar-2020	25.60	25.10	26.40	23.05	23.70	23.60	24.55	78918	19.37	1035	44268	56.09
MUNJALSHOW	EQ	18-Mar-2020	64.10	63.55	67.00	61.95	63.00	63.30	63.99	72467	46.37	651	59736	82.43
MURUDCERA	EQ	18-Mar-2020	10.25	10.60	10.80	9.50	9.50	9.65	9.89	40671	4.02	267	27142	66.74
MUTHOOTCAP	EQ	18-Mar-2020	323.10	319.00	325.00	290.80	290.80	291.25	301.18	30792	92.74	791	28155	91.44
MUTHOOTFIN	EQ	18-Mar-2020	640.15	654.00	668.00	590.00	601.80	601.00	633.52	3319559	21029.97	87615	746554	22.49
N100	EQ	18-Mar-2020	528.97	545.05	550.05	515.95	516.00	517.29	524.12	36647	192.07	1712	28716	78.36
NABARD	N1	18-Mar-2020	1131.00	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	90	1.01	1	90	100.00
NABARD	N2	18-Mar-2020	1162.48	1164.00	1170.00	1145.00	1150.00	1152.79	1154.66	4458	51.47	82	3194	71.65
NACLIND	EQ	18-Mar-2020	23.55	23.10	26.80	21.90	21.90	22.05	23.03	59069	13.60	306	30726	52.02
NAGAFERT	EQ	18-Mar-2020	2.95	2.95	3.00	2.85	2.85	2.85	2.88	203785	5.86	297	186722	91.63
NAGREEKCAP	EQ	18-Mar-2020	6.20	5.90	6.00	5.60	5.60	5.60	5.67	2098	0.12	12	2098	100.00
NAGREEKEXP	EQ	18-Mar-2020	9.50	9.50	9.50	9.05	9.40	9.10	9.23	350	0.03	9	347	99.14
NAHARCAP	EQ	18-Mar-2020	52.25	51.15	51.15	49.10	50.30	50.30	50.45	833	0.42	12	831	99.76
NAHARINDUS	EQ	18-Mar-2020	18.65	18.60	19.45	16.55	18.00	17.35	17.68	12116	2.14	257	10669	88.06
NAHARPOLY	EQ	18-Mar-2020	29.20	31.35	31.35	27.15	28.00	27.65	27.99	7007	1.96	171	6531	93.21
NAHARSPING	EQ	18-Mar-2020	28.15	29.55	29.60	25.00	27.40	26.65	26.86	23438	6.29	246	17844	76.13
NAM-INDIA	EQ	18-Mar-2020	273.30	279.00	284.00	231.05	239.45	234.55	250.64	2831684	7097.22	63991	1185056	41.85
NATCOPHARM	EQ	18-Mar-2020	544.15	544.15	554.00	510.00	519.15	519.15	524.49	165925	870.26	11042	105676	63.69
NATHBIOGEN	EQ	18-Mar-2020	175.75	189.50	189.50	161.00	163.00	165.80	167.75	27604	46.31	418	25876	93.74
NATIONALUM	EQ	18-Mar-2020	30.25	30.50	30.90	28.45	30.70	29.85	29.92	10912083	3264.83	27173	2601025	23.84
NAUKRI	EQ	18-Mar-2020	2101.90	2101.35	2169.50	1970.00	1983.90	1983.85	2022.16	341971	6915.20	31662	214184	62.63
NAVINFLUOR	EQ	18-Mar-2020	1290.20	1303.05	1350.00	1150.00	1180.00	1176.05	1216.79	215543	2622.71	15256	106164	49.25
NAVKARCORP	EQ	18-Mar-2020	17.80	18.00	18.35	16.05	16.05	16.05	16.34	869952	142.11	1217	759968	87.36
NAVNETEDUL	EQ	18-Mar-2020	63.90	64.00	65.85	57.85	59.00	60.40	60.94	162339	98.93	3481	94449	58.18
NBCC	EQ	18-Mar-2020	17.05	17.35	20.00	14.05	15.20	17.05	16.78	26533744	4451.55	39299	12754522	48.07
NBIFIN	EQ	18-Mar-2020	1610.20	1551.15	1553.40	1450.00	1500.00	1496.80	1517.90	220	3.34	57	140	63.64
NBVENTURES	EQ	18-Mar-2020	45.10	46.00	47.00	36.25	40.90	39.55	40.78	364990	148.83	3129	228205	62.52
NCC	EQ	18-Mar-2020	21.40	21.70	22.10	19.75	20.20	20.20	20.55	27917778	5736.34	38751	5004222	17.92
NCLIND	EQ	18-Mar-2020	61.15	60.30	64.45	57.00	58.10	57.70	60.54	206417	124.96	931	179272	86.85
NDGL	EQ	18-Mar-2020	397.70	427.95	427.95	400.30	425.00	410.25	418.30	22	0.09	6	10	45.45
NDL	EQ	18-Mar-2020	14.80	15.05	15.05	13.35	13.35	13.35	13.76	92464	12.72	889	60629	65.57
NDTV	EQ	18-Mar-2020	24.65	25.00	25.00	23.20	24.10	23.70	24.16	8581	2.07	203	5211	60.73
NECCLTD	EQ	18-Mar-2020	4.00	3.90	4.20	3.70	3.80	3.90	3.89	36133	1.41	94	24971	69.11
NECLIFE	EQ	18-Mar-2020	8.65	8.60	9.00	7.95	8.05	8.05	8.32	114952	9.56	600	77146	67.11
NELCAST	EQ	18-Mar-2020	28.95	31.00	31.00	28.45	29.70	29.00	29.51	65098	19.21	970	42680	65.56
NELCO	EQ	18-Mar-2020	154.70	156.20	159.05	135.70	138.20	138.50	143.95	66947	96.37	3702	33793	50.48
NEOGEN	BE	18-Mar-2020	363.45	360.00	378.00	345.30	345.30	345.30	346.76	16650	57.73	248	-	-
NESCO	EQ	18-Mar-2020	538.45	543.45	547.00	485.00	486.20	488.90	512.85	100997	517.96	5070	57264	56.70
NESTLEIND	EQ	18-Mar-2020	14541.00	14550.00	14738.00	13400.00	13611.00	13536.80	13920.86	212942	29643.35	55787	108518	50.96
NETF	EQ	18-Mar-2020	100.90	100.90	100.90	95.00	95.00	95.00	99.43	20	0.02	3	20	100.00
NETFCONSUM	EQ	18-Mar-2020	45.93	47.30	47.50	44.30	45.50	45.46	45.22	936	0.42	38	908	97.01
NETFDIVOPP	EQ	18-Mar-2020	22.99	23.94	23.94	21.10	23.94	23.87	21.32	1861	0.40	30	1022	54.92
NETFLTGILT	EQ	18-Mar-2020	20.87	20.93	20.94	20.80	20.82	20.90	20.91	106875	22.34	71	87890	82.24
NETFMID150	EQ	18-Mar-2020	52.31	52.50	54.98	48.30	48.50	48.49	49.87	77064	38.43	332	64954	84.29
NETFNIF100	EQ	18-Mar-2020	110.00	107.00	112.88	94.50	95.00	94.99	97.04	2731	2.65	58	2527	92.53
NETFNV20	EQ	18-Mar-2020	48.84	48.50	50.40	43.00	48.00	48.87	46.63	6231	2.91	145	4821	77.37
NETWORK18	EQ	18-Mar-2020	18.60	18.00	18.75	17.70	17.70	17.70	17.82	205905	36.69	1209	178043	86.47
NEULANDLAB	EQ	18-Mar-2020	308.95	310.30	324.50	262.10	268.50	268.65	286.18	22868	65.44	1386	15051	65.82
NEWGEN	EQ	18-Mar-2020	134.55	137.50	144.85	120.00	122.50	121.80	125.19	35003	43.82	1465	25050	71.57
NEXTMEDIA	EQ	18-Mar-2020	4.75	4.75	4.75	4.60	4.60	4.60	4.70	5706	0.27	14	5706	100.00
NFL	EQ	18-Mar-2020	19.00	19.50	19.50	18.05	18.50	18.45	18.46	542506	100.16	5412	325229	59.95
NH	EQ	18-Mar-2020	276.60	280.15	287.00	221.30	245.00	232.20	262.14	539008	1412.98	8769	447706	83.06
NHAI	N1	18-Mar-2020	1084.08	1087.00	1087.00	1078.00	1083.75	1083.75	1082.37	33271	360.12	100	20539	61.73
NHAI	N2	18-Mar-2020	1184.59	1194.99	1195.00	1168.00	1179.30	1176.45	1179.52	25267	298.03	306	18528	73.33
NHAI	N4	18-Mar-2020	1086.00	1071.26	1080.00	1071.26	1080.00	1080.00	1075.63	200	2.15	2	100	50.00
NHAI	N6	18-Mar-2020	1194.97	1195.00	1207.89	1183.00	1185.00	1184.36	1196.49	6447	77.14	121	4793	74.34
NHAI	N8	18-Mar-2020	1064.56	1070.00	1078.00	1052.01	1059.00	1059.27	1064.96	1394	14.85	17	1234	88.52
NHAI	NA	18-Mar-2020	1140.71	1145.00	1145.00	1130.10	1137.90	1131.80	1136.69	8198	93.19	72	7610	92.83
NHAI	NE	18-Mar-2020	1172.22	1175.00	1179.70	1166.50	1169.85	1169.85	1170.08	3259	38.13	67	1864	57.20
NHBTF2014	N6	18-Mar-2020	6602.00	6620.00	6650.00	6600.00	6600.00	6600.00	6611.03	1009	66.71	38	1009	100.00
NHBTF2023	N6	18-Mar-2020	6276.66	6000.00	6100.00	6000.00	6100.00	6100.00	6096.77	93	5.67	6	93	100.00
NHPC	EQ	18-Mar-2020	18.20	18.50	21.80	15.10	17.85	19.35	19.22	42443380	8158.52	30731	26242932	61.83
NHPC	N5	18-Mar-2020	1250.00	1249.98	1249.98	1249.98	1249.98	1249.98	1249.98	30	0.37	1	30	100.00
NHPC	N6	18-Mar-2020	1283.33	1285.25	1285.25	1280.00	1280.00	1280.00	1281.29	102	1.31	3	102	100.00
NIACL	EQ	18-Mar-2020	83.85	84.95	99.00	81.00	93.50	90.45	86.89	216443	188.08	4634	118119	54.57
NIBL	BE	18-Mar-2020	6.35	6.05	6.30	6.05	6.25	6.05	6.07	24187	1.47	23	-	-
NIFTYBEES	EQ	18-Mar-2020	99.20	100.90	102.80	92.20	97.00	96.08	95.15	6548737	6231.32	33493	4036891	61.64
NIITLTD	EQ	18-Mar-2020	76.55	78.70	78.80	69.50	72.10	70.65	72.71	539744	392.45	12332	340414	63.07
NIITTECH	EQ	18-Mar-2020	1181.90	1189.25	1209.95	1102.05	1107.35	1119.25	1129.67	432196	4882.40	37034	113201	26.19
NILAINFRA	EQ	18-Mar-2020	2.95	2.85	2.95	2.70	2.75	2.75	2.81	163945	4.61	321	126805	77.35
NILASPACES	EQ	18-Mar-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.55	219538	1.21	98	197463	89.94
NILKAMAL	EQ	18-Mar-2020	1200.75	1206.25	1217.60	1153.35	1160.00	1162.75	1171.31	8840	103.54	865	6388	72.26
NIPPOBATRY	EQ	18-Mar-2020	402.95	401.05	425.00	391.05	400.00	403.90	407.93	2369	9.66	205	820	34.61
NITCO	EQ	18-Mar-2020	14.20	14.00	14.45	13.50	13.50	13.50	13.65	18692	2.55	181	15898	85.05
NITINFIRE	BZ	18-Mar-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	56540	0.20	29	-	-
NITINSPIN	EQ	18-Mar-2020	32.10	31.55	33.50	30.50	31.20	31.00	31.46	44882	14.12	541	27339	60.91
NKIND	EQ	18-Mar-2020	11.55	11.20	11.20	11.20	11.20	11.20	11.20	1	0.00	1	1	100.00
NLCINDIA	EQ	18-Mar-2020	41.20	41.95	49.40	34.95	40.00	42.80	42.56	4404713	1874.64	16508	2877468	65.33
NMDC	EQ	18-Mar-2020	73.45	76.20	84.45	64.00	66.95	75.75	73.22	30305419	22190.35	60160	13711196	45.24
NOCIL	EQ	18-Mar-2020	72.05	73.00	74.15	65.00	65.40	65.45	67.63	886083	599.25	9317	385604	43.52
NOIDATOLL	EQ	18-Mar-2020	3.05	3.05	3.20	2.90	3.00	3.05	3.02	41500	1.25	88	31822	76.68
NPBET	EQ	18-Mar-2020	126.52	132.00	140.00	125.00	125.50	125.50	128.68	51	0.07	16	21	41.18
NRAIL	EQ	18-Mar-2020	154.35	152.15	165.00	150.30	155.00	151.50	154.01	14281	21.99	480	9866	69.08
NRBBEARING	EQ	18-Mar-2020	66.00	68.00	68.00	55.35	57.10	56.80	59.43	67491	40.11	1455	42008	62.24
NSIL	EQ	18-Mar-2020	640.00	622.80	660.00	582.00	582.00	582.00	613.25	110	0.67	15	105	95.45
NTL	EQ	18-Mar-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.40	4962	0.02	6	4900	98.75
NTPC	EQ	18-Mar-2020	88.10	89.00	90.35	74.90	82.15	80.55	82.37	88659790	73027.03	172480	50923230	57.44
NTPC	N5	18-Mar-2020	1234.99	1161.02	1225.00	1161.02	1225.00	1225.00	1206.72	35	0.42	2	35	100.00
NTPC	N6	18-Mar-2020	1310.09	1313.30	1313.30	1282.00	1300.00	1293.00	1302.88	1852	24.13	23	1350	72.89
NTPC	N7	18-Mar-2020	13.06	13.06	13.10	13.02	13.04	13.06	13.05	212938	27.78	137	174675	82.03
NTPC	NB	18-Mar-2020	1100.00	1080.82	1109.10	1080.82	1109.10	1109.10	1108.61	270	2.99	5	200	74.07
NTPC	NC	18-Mar-2020	1175.00	1115.07	1135.01	1115.07	1135.01	1135.01	1118.22	38	0.42	2	38	100.00
NTPC	ND	18-Mar-2020	1210.02	1210.00	1215.00	1210.00	1215.00	1215.00	1212.93	229	2.78	9	164	71.62
NUCLEUS	EQ	18-Mar-2020	229.85	231.00	242.25	202.00	212.00	208.25	216.59	44764	96.95	2070	28971	64.72
NXTDIGITAL	EQ	18-Mar-2020	234.10	248.05	248.05	222.05	233.95	229.35	233.91	3282	7.68	238	2433	74.13
OAL	EQ	18-Mar-2020	150.10	146.65	148.80	130.40	131.05	132.05	139.29	3936	5.48	125	3376	85.77
OBEROIRLTY	EQ	18-Mar-2020	437.85	457.00	457.00	426.15	434.70	435.00	435.15	1407905	6126.55	27830	1245508	88.47
OCCL	EQ	18-Mar-2020	682.00	695.50	695.50	612.15	614.00	621.55	637.60	7740	49.35	1187	5110	66.02
OFSS	EQ	18-Mar-2020	2015.45	2078.00	2084.00	1884.50	1911.00	1917.50	1953.79	31503	615.50	7191	20536	65.19
OIL	EQ	18-Mar-2020	71.55	71.80	100.15	67.85	81.00	83.25	78.72	9608702	7564.42	34935	3838871	39.95
OILCOUNTUB	EQ	18-Mar-2020	3.00	3.10	3.15	2.90	3.15	2.95	3.00	24729	0.74	118	16344	66.09
OISL	EQ	18-Mar-2020	1.85	1.90	1.95	1.75	1.90	1.90	1.89	31824	0.60	40	18871	59.30
OLECTRA	EQ	18-Mar-2020	62.25	60.00	62.95	59.15	59.15	59.15	59.28	31476	18.66	346	29696	94.34
OMAXAUTO	EQ	18-Mar-2020	24.00	24.95	24.95	22.95	23.75	23.40	23.41	19632	4.60	204	11635	59.27
OMAXE	EQ	18-Mar-2020	158.60	160.00	160.50	158.25	158.60	158.50	158.65	215025	341.14	1141	190386	88.54
OMFURN	SM	18-Mar-2020	7.00	5.60	6.50	5.60	6.00	6.00	6.03	18000	1.09	3	12000	66.67
OMKARCHEM	EQ	18-Mar-2020	2.90	2.90	3.00	2.80	2.90	2.85	2.87	30426	0.87	67	24264	79.75
OMMETALS	EQ	18-Mar-2020	10.95	11.95	11.95	10.60	11.05	11.00	10.95	71221	7.80	296	49224	69.11
ONELIFECAP	EQ	18-Mar-2020	4.70	4.50	4.50	4.50	4.50	4.50	4.50	806	0.04	4	806	100.00
ONEPOINT	EQ	18-Mar-2020	19.20	18.25	18.25	18.25	18.25	18.25	18.25	2	0.00	2	2	100.00
ONGC	EQ	18-Mar-2020	60.00	61.60	86.80	57.50	62.00	68.15	66.77	178593486	119248.72	257249	78284426	43.83
ONMOBILE	EQ	18-Mar-2020	19.15	19.10	19.10	17.35	18.00	17.95	17.94	1125740	201.93	446	1109810	98.58
ONWARDTEC	EQ	18-Mar-2020	50.10	49.95	50.50	45.15	49.70	49.30	48.78	6856	3.34	227	5639	82.25
OPTIEMUS	EQ	18-Mar-2020	19.05	19.50	19.85	18.10	18.10	18.20	18.98	6123	1.16	315	2164	35.34
OPTOCIRCUI	EQ	18-Mar-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.71	160732	2.74	137	116138	72.26
ORBTEXP	EQ	18-Mar-2020	68.35	67.00	72.40	61.25	70.05	68.20	67.07	5489	3.68	207	3226	58.77
ORICONENT	EQ	18-Mar-2020	12.05	12.25	12.60	11.00	12.00	11.90	11.79	102693	12.11	483	46282	45.07
ORIENTABRA	EQ	18-Mar-2020	12.10	12.00	12.05	11.20	11.20	11.25	11.51	43197	4.97	243	30557	70.74
ORIENTALTL	EQ	18-Mar-2020	7.50	6.90	7.50	6.30	7.50	7.50	6.91	2689	0.19	68	2100	78.10
ORIENTBANK	EQ	18-Mar-2020	40.00	40.65	43.95	38.15	41.80	41.35	39.95	1038834	415.04	4668	370659	35.68
ORIENTBELL	EQ	18-Mar-2020	85.30	87.95	95.50	72.10	75.00	75.40	77.51	29101	22.56	525	22676	77.92
ORIENTCEM	EQ	18-Mar-2020	55.40	56.50	57.40	49.10	49.10	51.05	51.48	189479	97.55	4514	122258	64.52
ORIENTELEC	EQ	18-Mar-2020	200.35	208.90	208.90	182.00	185.40	185.20	189.12	158216	299.22	6109	84878	53.65
ORIENTHOT	EQ	18-Mar-2020	18.05	18.05	19.90	15.60	17.50	15.95	16.56	47574	7.88	452	35513	74.65
ORIENTLTD	EQ	18-Mar-2020	76.90	75.00	75.00	73.10	74.90	74.90	73.56	271	0.20	12	271	100.00
ORIENTPPR	EQ	18-Mar-2020	15.30	15.15	16.80	13.25	13.75	13.75	14.57	595391	86.77	3905	455093	76.44
ORIENTREF	EQ	18-Mar-2020	164.50	175.95	182.45	160.05	160.05	161.20	166.65	109051	181.73	2369	95361	87.45
ORISSAMINE	EQ	18-Mar-2020	1368.50	1300.10	1300.10	1300.10	1300.10	1300.10	1300.10	422	5.49	50	422	100.00
ORTEL	BZ	18-Mar-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.41	13680	0.06	5	-	-
ORTINLABSS	EQ	18-Mar-2020	7.20	7.20	7.90	7.00	7.75	7.70	7.48	47455	3.55	107	26126	55.05
OSWALAGRO	EQ	18-Mar-2020	4.65	4.55	4.90	4.15	4.15	4.25	4.40	41984	1.85	263	29022	69.13
PAEL	EQ	18-Mar-2020	1.90	1.90	1.90	1.90	1.90	1.90	1.90	1	0.00	1	1	100.00
PAGEIND	EQ	18-Mar-2020	19027.45	19250.00	19498.15	17593.20	18918.45	18643.40	18639.06	34357	6403.82	14881	13936	40.56
PAISALO	EQ	18-Mar-2020	160.75	153.20	168.75	152.75	168.75	167.70	157.02	3868	6.07	99	2947	76.19
PALASHSECU	EQ	18-Mar-2020	24.40	24.50	24.55	23.20	23.50	23.50	23.67	130129	30.80	48	125129	96.16
PALREDTEC	EQ	18-Mar-2020	11.20	10.70	10.70	10.65	10.65	10.65	10.65	1048	0.11	12	1048	100.00
PANACEABIO	EQ	18-Mar-2020	105.80	110.00	111.90	99.00	101.80	101.15	107.87	43013	46.40	707	28762	66.87
PANAMAPET	EQ	18-Mar-2020	38.05	37.35	39.90	32.50	34.00	33.15	34.63	64365	22.29	414	57353	89.11
PAPERPROD	EQ	18-Mar-2020	224.75	224.00	235.00	207.05	210.00	214.15	214.57	24016	51.53	1161	15326	63.82
PARABDRUGS	BZ	18-Mar-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	7430	0.06	11	-	-
PARACABLES	EQ	18-Mar-2020	6.75	7.00	7.05	6.30	6.50	6.50	6.65	106821	7.11	147	96922	90.73
PARAGMILK	EQ	18-Mar-2020	60.30	60.80	63.10	55.00	57.10	56.35	58.15	267866	155.77	3570	135235	50.49
PARIN	SM	18-Mar-2020	51.05	52.00	52.00	40.85	41.00	41.00	46.31	32000	14.82	15	28000	87.50
PARSVNATH	EQ	18-Mar-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.48	132082	1.96	89	91901	69.58
PASHUPATI	SM	18-Mar-2020	48.10	41.00	54.00	41.00	47.40	47.40	48.18	104000	50.10	8	56000	53.85
PATELENG	EQ	18-Mar-2020	10.40	10.40	10.90	9.50	9.80	9.65	9.99	182507	18.23	673	134852	73.89
PATINTLOG	EQ	18-Mar-2020	11.95	12.00	12.00	11.40	11.40	11.50	11.47	9564	1.10	170	8379	87.61
PATSPINLTD	EQ	18-Mar-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	104	0.00	3	104	100.00
PCJEWELLER	EQ	18-Mar-2020	11.10	11.30	11.45	10.05	10.30	10.20	10.65	4614056	491.59	10111	2082507	45.13
PDMJEPAPER	EQ	18-Mar-2020	13.20	13.15	13.80	12.35	12.80	12.75	12.96	59387	7.70	375	37173	62.59
PDSMFL	EQ	18-Mar-2020	341.65	355.30	365.55	289.05	300.00	303.50	334.33	23033	77.01	714	21919	95.16
PEARLPOLY	EQ	18-Mar-2020	12.65	12.50	13.25	12.50	13.25	12.85	12.68	12059	1.53	24	10558	87.55
PEL	EQ	18-Mar-2020	877.20	905.20	920.70	808.10	829.00	825.55	870.39	2620991	22812.82	82484	390266	14.89
PENIND	EQ	18-Mar-2020	18.50	17.70	18.90	17.10	17.50	17.70	17.87	401672	71.76	2086	216454	53.89
PENINLAND	EQ	18-Mar-2020	3.00	2.90	3.10	2.85	2.85	2.85	2.89	112266	3.24	118	86123	76.71
PERSISTENT	EQ	18-Mar-2020	595.00	599.90	599.90	565.50	569.00	571.75	575.21	36032	207.26	5224	15985	44.36
PETRONET	EQ	18-Mar-2020	202.05	205.25	206.70	189.15	191.80	191.05	196.72	3075838	6050.89	73691	1793091	58.30
PFC	EQ	18-Mar-2020	90.25	92.40	95.30	88.10	93.75	93.60	92.21	8947375	8250.72	65463	2759630	30.84
PFC	N2	18-Mar-2020	1160.00	1149.90	1149.90	1140.00	1140.00	1140.00	1144.95	100	1.14	2	100	100.00
PFC	N3	18-Mar-2020	1205.10	1205.00	1210.00	1205.00	1210.00	1210.00	1205.72	54	0.65	4	54	100.00
PFC	N4	18-Mar-2020	1072.80	1067.66	1077.99	1067.66	1070.10	1070.81	1070.64	1662	17.79	8	1662	100.00
PFC	N6	18-Mar-2020	1119.48	1111.70	1118.40	1100.05	1109.00	1109.00	1102.40	557	6.14	18	450	80.79
PFC	N8	18-Mar-2020	1308.68	1310.00	1312.15	1290.00	1312.15	1309.65	1303.56	4785	62.38	74	4370	91.33
PFIZER	EQ	18-Mar-2020	4183.55	4250.00	4294.95	4000.00	4009.05	4022.65	4134.14	35072	1449.93	7628	16982	48.42
PFOCUS	EQ	18-Mar-2020	33.60	35.85	35.85	29.55	31.30	30.55	30.88	17541	5.42	308	13010	74.17
PFS	EQ	18-Mar-2020	9.00	9.20	9.30	8.50	8.80	8.70	8.76	712078	62.37	4110	412609	57.94
PGEL	EQ	18-Mar-2020	40.95	39.00	39.00	38.95	38.95	38.95	38.95	4206	1.64	34	4206	100.00
PGHH	EQ	18-Mar-2020	10003.95	10169.95	10248.15	9815.45	10069.00	10039.20	10037.82	10373	1041.22	3923	6917	66.68
PGHL	EQ	18-Mar-2020	3511.00	3598.00	3598.60	3250.00	3298.00	3272.10	3332.43	23604	786.59	4366	15605	66.11
PGIL	EQ	18-Mar-2020	110.95	110.90	121.65	103.50	104.50	108.30	108.96	1166	1.27	82	872	74.79
PHILIPCARB	EQ	18-Mar-2020	72.00	73.50	74.85	64.60	66.45	65.35	68.10	611144	416.18	9016	314825	51.51
PHOENIXLTD	EQ	18-Mar-2020	647.65	647.35	649.00	521.15	570.00	555.30	608.54	398731	2426.44	11285	291167	73.02
PIDILITIND	EQ	18-Mar-2020	1558.95	1565.05	1597.95	1475.00	1505.00	1496.30	1528.23	1335464	20409.00	77066	509720	38.17
PIIND	EQ	18-Mar-2020	1274.20	1276.00	1351.40	1147.20	1300.00	1261.15	1234.18	248278	3064.20	8677	158842	63.98
PILANIINVS	EQ	18-Mar-2020	1352.35	1444.00	1444.00	1209.00	1240.00	1236.70	1301.51	3236	42.12	498	760	23.49
PILITA	EQ	18-Mar-2020	4.00	4.15	4.15	3.60	3.70	3.65	3.77	45916	1.73	72	14210	30.95
PIONDIST	BE	18-Mar-2020	104.55	104.50	105.00	99.35	99.35	99.35	103.94	17259	17.94	34	-	-
PIONEEREMB	EQ	18-Mar-2020	17.70	17.25	17.25	15.30	16.40	16.00	15.89	23985	3.81	229	15303	63.80
PITTIENG	EQ	18-Mar-2020	28.95	29.00	29.75	26.25	26.40	26.55	27.25	18106	4.93	208	16144	89.16
PKTEA	BE	18-Mar-2020	86.95	86.00	90.95	82.90	90.95	90.95	86.00	15	0.01	3	-	-
PLASTIBLEN	EQ	18-Mar-2020	116.45	117.05	125.65	110.10	115.00	114.60	115.88	6896	7.99	214	5849	84.82
PNB	EQ	18-Mar-2020	35.30	36.00	39.25	33.90	37.60	36.75	35.44	41813232	14816.98	58655	8697527	20.80
PNBGILTS	EQ	18-Mar-2020	25.80	25.80	26.45	25.10	25.30	25.45	25.64	173050	44.37	740	136749	79.02
PNBHOUSING	EQ	18-Mar-2020	231.10	232.50	239.70	210.15	214.00	213.95	222.20	508613	1130.13	15573	186544	36.68
PNC	EQ	18-Mar-2020	12.30	12.25	12.95	10.40	10.40	10.70	11.43	5069	0.58	63	3260	64.31
PNCINFRA	EQ	18-Mar-2020	135.05	136.70	139.90	121.05	121.60	127.15	134.78	1163290	1567.88	4546	1087128	93.45
PODDARHOUS	EQ	18-Mar-2020	193.85	185.50	202.95	184.20	199.00	199.00	188.58	355	0.67	28	217	61.13
PODDARMENT	EQ	18-Mar-2020	130.00	130.45	135.50	120.40	123.95	121.90	125.46	4799	6.02	270	3356	69.93
POKARNA	EQ	18-Mar-2020	60.95	58.10	59.90	57.95	57.95	57.95	57.99	41083	23.83	162	38262	93.13
POLYCAB	EQ	18-Mar-2020	833.95	841.55	861.75	777.20	782.95	782.90	807.36	259182	2092.52	26095	119171	45.98
POLYMED	EQ	18-Mar-2020	244.45	251.75	252.80	238.10	249.85	245.90	246.43	59520	146.67	3569	30482	51.21
POLYPLEX	EQ	18-Mar-2020	395.65	397.05	409.95	350.00	362.00	357.85	376.11	97762	367.69	3417	71623	73.26
PONNIERODE	EQ	18-Mar-2020	111.10	109.00	116.00	101.00	106.50	104.70	105.24	1682	1.77	236	944	56.12
POWERFUL	SM	18-Mar-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	4000	0.27	2	4000	100.00
POWERGRID	EQ	18-Mar-2020	162.00	164.00	164.90	122.15	154.60	144.15	146.37	67448864	98724.84	125525	41215537	61.11
POWERMECH	EQ	18-Mar-2020	465.35	485.85	485.85	420.00	438.95	426.45	445.32	31041	138.23	2951	21520	69.33
PPAP	EQ	18-Mar-2020	129.25	128.50	134.00	123.00	124.00	124.95	125.97	48303	60.85	200	45160	93.49
PPL	EQ	18-Mar-2020	30.90	30.45	32.45	27.85	28.80	29.25	30.60	69161	21.16	475	60830	87.95
PRABHAT	EQ	18-Mar-2020	56.80	57.40	57.55	52.00	53.50	53.05	53.97	46453	25.07	480	39543	85.12
PRADIP	EQ	18-Mar-2020	0.35	0.30	0.40	0.30	0.30	0.30	0.37	6085	0.02	23	2824	46.41
PRAENG	EQ	18-Mar-2020	5.00	5.25	5.25	4.60	5.10	4.65	4.69	6082	0.29	52	5818	95.66
PRAJIND	EQ	18-Mar-2020	58.50	59.00	59.95	51.05	52.70	51.90	54.48	578578	315.20	6027	292930	50.63
PRAKASH	EQ	18-Mar-2020	25.05	26.00	26.40	22.80	23.05	23.20	23.86	1021842	243.83	6232	751661	73.56
PRECAM	EQ	18-Mar-2020	29.15	29.20	30.20	27.70	28.00	27.90	28.15	14235	4.01	188	10786	75.77
PRECOT	EQ	18-Mar-2020	27.00	26.90	26.90	26.90	26.90	26.90	26.90	4	0.00	2	4	100.00
PRECWIRE	EQ	18-Mar-2020	90.95	90.05	93.45	87.00	88.00	87.95	89.82	6244	5.61	291	3354	53.72
PREMEXPLN	EQ	18-Mar-2020	79.95	82.25	82.25	70.10	70.10	71.40	72.98	6546	4.78	272	4737	72.36
PREMIERPOL	EQ	18-Mar-2020	20.80	22.00	22.20	18.10	19.35	19.35	20.05	2891	0.58	75	1675	57.94
PRESSMN	EQ	18-Mar-2020	15.55	16.50	16.50	13.20	14.10	13.85	13.93	22867	3.19	266	17893	78.25
PRESTIGE	EQ	18-Mar-2020	210.25	218.00	218.75	169.00	169.95	170.10	185.17	815857	1510.73	22814	415114	50.88
PRICOLLTD	EQ	18-Mar-2020	35.15	37.00	37.00	34.30	34.30	35.05	35.03	49736	17.42	653	37314	75.02
PRIMESECU	EQ	18-Mar-2020	28.00	27.55	31.75	25.00	31.00	28.60	27.40	217661	59.64	244	213272	97.98
PRINCEPIPE	EQ	18-Mar-2020	102.05	103.95	105.85	99.95	100.00	100.90	102.29	377528	386.18	5728	260141	68.91
PROZONINTU	EQ	18-Mar-2020	10.55	11.00	11.00	10.05	10.35	10.05	10.26	68047	6.98	243	53483	78.60
PRSMJOHNSN	EQ	18-Mar-2020	42.60	42.30	44.35	40.50	40.60	41.10	41.72	343820	143.43	5880	264577	76.95
PSB	EQ	18-Mar-2020	11.65	12.00	12.50	10.75	11.05	10.95	11.54	198449	22.90	952	96494	48.62
PSPPROJECT	EQ	18-Mar-2020	427.40	426.00	434.70	402.50	402.50	411.50	411.48	68942	283.68	1551	40304	58.46
PSUBNKBEES	EQ	18-Mar-2020	17.84	18.05	18.05	16.84	17.20	17.07	17.34	33601	5.83	231	22453	66.82
PTC	EQ	18-Mar-2020	35.70	36.05	36.40	33.70	34.55	34.60	34.44	908355	312.82	5578	549024	60.44
PTL	EQ	18-Mar-2020	27.45	27.80	28.00	26.00	26.75	26.65	26.59	23717	6.31	173	22417	94.52
PULZ	SM	18-Mar-2020	15.00	14.00	14.00	14.00	14.00	14.00	14.00	4000	0.56	1	4000	100.00
PUNJABCHEM	EQ	18-Mar-2020	327.40	315.00	335.00	283.55	305.10	307.85	303.05	4226	12.81	330	3623	85.73
PUNJLLOYD	BZ	18-Mar-2020	0.90	0.95	0.95	0.85	0.90	0.85	0.88	461645	4.05	230	-	-
PURVA	EQ	18-Mar-2020	37.10	37.50	38.85	34.75	36.00	36.05	36.70	63092	23.15	853	44656	70.78
PUSHPREALM	SM	18-Mar-2020	4.95	4.75	4.75	4.75	4.75	4.75	4.75	2000	0.10	1	2000	100.00
PVR	EQ	18-Mar-2020	1308.35	1250.00	1318.05	1140.00	1179.85	1162.00	1202.76	1839532	22125.23	91394	259515	14.11
QGOLDHALF	EQ	18-Mar-2020	1720.70	1755.10	1786.00	1749.05	1759.00	1755.05	1760.33	4173	73.46	392	2367	56.72
QNIFTY	EQ	18-Mar-2020	958.63	942.00	943.73	878.70	926.00	926.00	921.44	120	1.11	32	59	49.17
QUESS	EQ	18-Mar-2020	380.95	389.75	389.75	304.80	304.80	304.80	317.08	360229	1142.22	25820	220301	61.16
QUICKHEAL	EQ	18-Mar-2020	76.25	78.95	78.95	66.00	70.05	68.90	71.18	255090	181.56	5608	112633	44.15
RADICO	EQ	18-Mar-2020	301.90	303.75	309.50	290.00	295.00	298.05	298.62	1030780	3078.07	17064	694100	67.34
RADIOCITY	EQ	18-Mar-2020	16.75	17.00	19.50	15.75	16.50	16.40	17.07	190949	32.60	1890	144129	75.48
RAIN	EQ	18-Mar-2020	62.40	63.00	64.75	55.00	56.00	55.50	58.26	1640898	955.94	15952	823786	50.20
RAJESHEXPO	EQ	18-Mar-2020	598.50	602.50	620.00	600.95	619.00	608.85	607.34	75196	456.70	8221	38857	51.67
RAJRAYON	BZ	18-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	49609	0.02	14	-	-
RAJSREESUG	EQ	18-Mar-2020	12.20	12.20	12.30	11.50	12.00	11.80	11.65	12204	1.42	91	8384	68.70
RAJTV	EQ	18-Mar-2020	32.25	33.50	36.30	31.60	31.75	32.35	32.87	5239	1.72	69	4405	84.08
RALLIS	EQ	18-Mar-2020	195.30	200.00	200.30	180.00	185.10	183.35	187.77	249612	468.70	8043	142754	57.19
RAMANEWS	EQ	18-Mar-2020	11.50	11.55	11.65	11.00	11.05	11.10	11.12	17021	1.89	104	13239	77.78
RAMASTEEL	EQ	18-Mar-2020	22.95	22.95	25.40	20.15	23.50	22.85	22.37	14878	3.33	208	12544	84.31
RAMCOCEM	EQ	18-Mar-2020	603.70	618.70	618.70	574.90	576.00	581.15	583.77	524423	3061.44	23260	270547	51.59
RAMCOIND	EQ	18-Mar-2020	140.75	139.00	141.20	119.80	123.85	121.05	123.20	52254	64.37	1004	42482	81.30
RAMCOSYS	EQ	18-Mar-2020	81.55	81.60	84.00	74.75	75.00	75.65	79.27	112398	89.09	2092	95149	84.65
RAMKY	EQ	18-Mar-2020	21.30	21.05	21.75	18.80	19.00	19.20	19.72	121798	24.02	560	101181	83.07
RAMSARUP	BZ	18-Mar-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.15	739	0.00	5	-	-
RANASUG	EQ	18-Mar-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.94	197114	5.80	234	140756	71.41
RANEENGINE	EQ	18-Mar-2020	138.80	137.00	140.00	131.90	135.00	134.65	133.78	1095	1.46	78	762	69.59
RANEHOLDIN	EQ	18-Mar-2020	391.30	391.00	411.00	383.00	398.00	396.95	397.49	7236	28.76	303	6180	85.41
RATNAMANI	EQ	18-Mar-2020	1233.25	1233.25	1257.95	1121.10	1125.00	1130.30	1180.94	11821	139.60	1424	6203	52.47
RAYMOND	EQ	18-Mar-2020	300.00	306.00	311.60	271.10	287.15	284.60	285.80	383858	1097.08	13213	123249	32.11
RBL	EQ	18-Mar-2020	384.20	395.00	395.00	351.00	380.00	370.25	367.94	12826	47.19	1200	4226	32.95
RBLBANK	EQ	18-Mar-2020	164.55	166.00	173.50	152.25	167.00	166.95	165.62	29715295	49212.99	306249	8477495	28.53
RCF	EQ	18-Mar-2020	28.90	29.45	29.80	26.10	26.55	26.95	27.48	1307375	359.29	11834	583307	44.62
RCOM	EQ	18-Mar-2020	0.75	0.70	0.80	0.70	0.70	0.70	0.71	19031948	135.05	5370	12139247	63.78
RECLTD	EQ	18-Mar-2020	93.00	93.75	97.80	91.75	96.00	95.90	94.99	9063674	8609.42	49378	3267668	36.05
RECLTD	N1	18-Mar-2020	1079.40	1078.99	1078.99	1078.99	1078.99	1078.99	1078.99	93	1.00	1	93	100.00
RECLTD	N2	18-Mar-2020	1118.82	1118.85	1118.85	1109.01	1109.01	1109.01	1109.60	319	3.54	2	319	100.00
RECLTD	N6	18-Mar-2020	1220.00	1220.00	1220.00	1200.00	1200.00	1200.00	1202.40	500	6.01	3	500	100.00
RECLTD	N8	18-Mar-2020	1105.48	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	245	2.68	3	245	100.00
RECLTD	N9	18-Mar-2020	1208.90	1210.00	1220.00	1210.00	1210.00	1210.45	1214.30	1317	15.99	12	1317	100.00
RECLTD	NF	18-Mar-2020	1225.05	1220.10	1220.10	1220.10	1220.10	1220.10	1220.10	10	0.12	1	10	100.00
RECLTD	NH	18-Mar-2020	1199.31	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	408	4.89	23	408	100.00
RECLTD	NI	18-Mar-2020	1190.01	1195.00	1195.00	1190.00	1190.00	1190.00	1192.31	260	3.10	7	260	100.00
REDINGTON	EQ	18-Mar-2020	92.85	95.70	96.30	81.00	81.00	83.55	86.83	326714	283.70	10074	183075	56.04
REFEX	EQ	18-Mar-2020	39.75	38.25	39.70	37.80	37.80	37.80	37.93	35934	13.63	260	30705	85.45
RELAXO	EQ	18-Mar-2020	622.35	630.45	640.00	594.95	599.85	599.85	613.81	279241	1714.00	25906	175703	62.92
RELCAPITAL	EQ	18-Mar-2020	4.75	4.75	4.80	4.55	4.55	4.55	4.58	2496474	114.36	2789	1309059	52.44
RELIABLE	SM	18-Mar-2020	31.50	33.05	33.05	33.05	33.05	33.05	33.05	2400	0.79	1	2400	100.00
RELIANCE	EQ	18-Mar-2020	1008.00	1025.30	1035.90	961.00	976.45	968.50	992.19	20450497	202907.76	499736	8751121	42.79
RELIGARE	EQ	18-Mar-2020	25.75	24.50	24.50	24.50	24.50	24.50	24.50	21670	5.31	126	21669	100.00
RELINFRA	EQ	18-Mar-2020	11.80	12.05	12.10	11.25	11.25	11.25	11.32	1695646	191.97	3733	883008	52.08
REMSONSIND	EQ	18-Mar-2020	54.85	55.50	57.00	53.50	53.50	53.50	55.02	243	0.13	26	212	87.24
RENUKA	EQ	18-Mar-2020	4.65	4.75	4.80	4.30	4.45	4.40	4.50	1090127	49.06	1307	601948	55.22
REPCOHOME	EQ	18-Mar-2020	202.80	213.00	213.00	185.00	196.00	194.15	192.04	117225	225.12	13185	56551	48.24
REPL	SM	18-Mar-2020	35.50	33.75	33.75	33.75	33.75	33.75	33.75	3000	1.01	1	3000	100.00
REPRO	EQ	18-Mar-2020	380.75	392.05	392.05	365.55	388.00	377.20	374.99	4264	15.99	764	2192	51.41
RESPONIND	EQ	18-Mar-2020	84.85	83.20	92.00	79.75	85.00	84.55	83.71	112010	93.76	1533	8231	7.35
REVATHI	EQ	18-Mar-2020	315.35	327.95	327.95	285.00	285.00	292.80	297.95	977	2.91	187	816	83.52
RGL	EQ	18-Mar-2020	289.45	277.90	291.95	270.00	272.00	273.70	275.73	2013	5.55	236	1084	53.85
RHFL	BE	18-Mar-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	359526	3.42	213	-	-
RHFL	N6	18-Mar-2020	199.13	161.00	161.10	160.00	160.00	160.00	160.34	150	0.24	3	150	100.00
RHFL	N8	18-Mar-2020	85.00	69.01	70.00	68.00	68.00	68.00	68.73	306	0.21	6	191	62.42
RICOAUTO	EQ	18-Mar-2020	21.40	21.80	22.25	20.30	20.75	20.65	21.17	148869	31.52	1236	88211	59.25
RIIL	EQ	18-Mar-2020	203.55	208.25	211.80	191.15	196.50	195.80	200.18	242004	484.43	8605	68730	28.40
RITES	EQ	18-Mar-2020	260.15	265.05	268.70	237.20	243.00	242.75	245.58	438693	1077.35	12945	211270	48.16
RKDL	EQ	18-Mar-2020	5.00	5.25	5.25	4.75	4.75	4.75	4.80	25297	1.21	65	14627	57.82
RKEC	SM	18-Mar-2020	35.50	36.00	36.00	28.75	31.05	30.10	32.65	78000	25.47	61	69000	88.46
RKFORGE	EQ	18-Mar-2020	182.60	187.00	189.70	164.35	164.35	164.35	175.61	66145	116.15	4571	45698	69.09
RMCL	BE	18-Mar-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	10995	0.35	16	-	-
RMDRIP	SM	18-Mar-2020	16.20	15.40	15.40	15.40	15.40	15.40	15.40	2000	0.31	1	2000	100.00
RML	EQ	18-Mar-2020	165.60	160.00	165.00	153.80	156.90	156.80	157.59	6534	10.30	516	4617	70.66
RNAVAL	EQ	18-Mar-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	685835	11.66	445	671644	97.93
ROHITFERRO	EQ	18-Mar-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.34	14282	0.05	18	14222	99.58
ROHLTD	EQ	18-Mar-2020	40.85	42.80	42.80	38.80	40.60	39.65	39.63	21996	8.72	468	15987	72.68
ROLLT	EQ	18-Mar-2020	1.30	1.40	1.40	1.20	1.30	1.25	1.24	5330	0.07	22	3617	67.86
ROLTA	EQ	18-Mar-2020	2.40	2.45	2.45	2.30	2.30	2.30	2.31	247168	5.70	574	196919	79.67
ROSSELLIND	EQ	18-Mar-2020	48.75	49.85	49.85	46.35	46.35	46.35	47.83	481	0.23	25	388	80.67
RPGLIFE	EQ	18-Mar-2020	168.30	175.00	177.70	158.25	162.00	161.10	166.28	23216	38.60	1502	13366	57.57
RPOWER	EQ	18-Mar-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	2770330	34.63	1676	2766158	99.85
RPPINFRA	EQ	18-Mar-2020	31.80	32.05	34.00	30.65	32.00	32.00	32.02	132585	42.46	340	124949	94.24
RPPL	SM	18-Mar-2020	84.00	80.10	80.10	79.80	79.80	79.80	79.95	2000	1.60	2	2000	100.00
RSSOFTWARE	EQ	18-Mar-2020	13.35	13.25	13.25	12.70	12.70	12.70	12.75	13572	1.73	66	12132	89.39
RSWM	EQ	18-Mar-2020	71.75	72.45	73.75	63.25	64.10	65.85	65.74	19615	12.89	669	16870	86.01
RSYSTEMS	EQ	18-Mar-2020	80.55	79.25	80.20	75.55	79.95	78.70	78.85	45442	35.83	607	38798	85.38
RTNPOWER	EQ	18-Mar-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	127611	2.17	153	127611	100.00
RUBYMILLS	EQ	18-Mar-2020	145.15	149.00	149.00	131.00	136.10	138.35	136.18	2043	2.78	64	1425	69.75
RUCHI	BE	18-Mar-2020	105.85	111.10	111.10	111.10	111.10	111.10	111.10	1979	2.20	64	-	-
RUCHINFRA	BE	18-Mar-2020	2.20	2.20	2.20	2.10	2.10	2.10	2.11	8961	0.19	35	-	-
RUCHIRA	EQ	18-Mar-2020	31.00	30.85	31.85	29.40	31.50	30.40	30.43	72487	22.06	924	51629	71.23
RUPA	EQ	18-Mar-2020	136.95	137.30	150.00	130.15	130.15	131.70	134.88	13554	18.28	753	7097	52.36
RUSHIL	EQ	18-Mar-2020	78.60	78.75	78.75	74.70	74.70	74.70	75.11	5832	4.38	156	5107	87.57
RVNL	EQ	18-Mar-2020	15.95	16.25	16.25	14.20	14.40	14.40	15.07	5147438	775.49	31249	2823161	54.85
SABTN	EQ	18-Mar-2020	1.20	1.15	1.30	1.15	1.20	1.20	1.21	24773	0.30	40	24544	99.08
SADBHAV	EQ	18-Mar-2020	43.90	45.75	45.75	41.75	41.75	41.75	42.32	157467	66.64	783	82426	52.34
SADBHIN	EQ	18-Mar-2020	16.15	16.15	16.90	15.35	15.50	15.45	15.72	39073	6.14	555	32869	84.12
SAFARI	EQ	18-Mar-2020	480.05	499.95	511.00	466.10	467.00	480.05	480.05	3517	16.88	273	2982	84.79
SAGARDEEP	BE	18-Mar-2020	67.75	70.00	70.00	66.45	66.45	66.45	66.75	12	0.01	3	-	-
SAGCEM	EQ	18-Mar-2020	293.75	308.00	308.00	264.05	264.05	270.55	277.41	7962	22.09	612	6449	81.00
SAIL	EQ	18-Mar-2020	28.30	28.65	29.10	25.35	26.70	26.80	26.93	46502223	12525.14	96286	10310116	22.17
SAKAR	EQ	18-Mar-2020	58.25	57.95	58.00	56.00	58.00	58.00	57.66	41856	24.13	96	16606	39.67
SAKHTISUG	EQ	18-Mar-2020	6.15	6.15	6.70	5.95	6.00	6.00	6.23	43106	2.69	242	22970	53.29
SAKSOFT	EQ	18-Mar-2020	136.85	136.65	139.80	130.00	132.90	130.85	132.80	2738	3.64	123	2375	86.74
SAKUMA	EQ	18-Mar-2020	4.40	4.50	4.70	4.25	4.60	4.50	4.48	172894	7.74	362	127432	73.71
SALASAR	EQ	18-Mar-2020	100.40	105.00	105.00	95.10	100.05	101.40	99.93	29188	29.17	708	8876	30.41
SALONA	EQ	18-Mar-2020	44.30	44.30	48.85	42.60	43.95	43.95	45.25	373	0.17	35	138	37.00
SALSTEEL	EQ	18-Mar-2020	2.00	1.90	2.10	1.90	2.05	2.05	1.94	10212	0.20	38	9651	94.51
SALZERELEC	EQ	18-Mar-2020	68.50	68.50	73.15	64.10	66.15	67.00	68.11	15345	10.45	373	11281	73.52
SAMBHAAV	EQ	18-Mar-2020	1.65	1.55	1.80	1.50	1.55	1.50	1.59	28110	0.45	40	8836	31.43
SANCO	EQ	18-Mar-2020	9.10	9.10	9.60	8.70	8.80	9.10	9.07	47555	4.31	139	23719	49.88
SANDESH	EQ	18-Mar-2020	461.25	461.25	485.00	371.05	391.10	393.15	400.26	2956	11.83	258	1769	59.84
SANDHAR	EQ	18-Mar-2020	190.35	195.00	207.50	171.00	173.10	186.30	185.78	17840	33.14	521	16078	90.12
SANGAMIND	EQ	18-Mar-2020	43.25	43.25	43.95	41.10	41.10	41.25	41.71	936	0.39	22	837	89.42
SANGHIIND	EQ	18-Mar-2020	22.65	22.65	23.70	22.25	22.60	22.85	22.63	143690	32.52	472	118064	82.17
SANGHVIFOR	EQ	18-Mar-2020	15.90	15.25	15.35	15.25	15.35	15.35	15.33	363	0.06	5	363	100.00
SANGHVIMOV	EQ	18-Mar-2020	69.95	71.95	72.00	60.60	64.80	63.70	66.31	15213	10.09	457	12087	79.45
SANGINITA	EQ	18-Mar-2020	103.45	108.00	108.00	100.00	103.90	103.40	103.24	69805	72.07	1119	36884	52.84
SANOFI	EQ	18-Mar-2020	6791.65	6820.00	6890.00	6400.00	6450.00	6486.70	6660.79	26357	1755.58	5637	18065	68.54
SANWARIA	EQ	18-Mar-2020	1.10	1.15	1.15	1.05	1.15	1.10	1.13	2888397	32.53	789	1655916	57.33
SARDAEN	EQ	18-Mar-2020	123.45	123.45	128.40	110.20	114.60	114.25	115.67	64414	74.51	1577	44281	68.74
SAREGAMA	EQ	18-Mar-2020	226.10	226.00	240.45	218.00	225.70	228.65	226.98	12015	27.27	1076	8662	72.09
SARLAPOLY	EQ	18-Mar-2020	13.70	13.70	14.25	12.15	13.00	12.95	13.14	58569	7.70	315	49543	84.59
SARVESHWAR	SM	18-Mar-2020	11.10	10.60	10.60	10.55	10.55	10.55	10.58	4800	0.51	3	4800	100.00
SASKEN	EQ	18-Mar-2020	446.85	444.00	445.00	401.00	403.75	407.10	418.93	16891	70.76	1665	8632	51.10
SASTASUNDR	EQ	18-Mar-2020	51.00	49.25	51.00	42.00	46.85	45.20	47.76	3278	1.57	141	2065	63.00
SATHAISPAT	EQ	18-Mar-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	1331	0.02	7	1323	99.40
SATIA	EQ	18-Mar-2020	84.00	86.45	86.45	79.35	82.60	80.80	80.92	29708	24.04	406	13542	45.58
SATIN	EQ	18-Mar-2020	119.90	120.10	124.00	100.00	108.00	105.55	110.07	131618	144.87	3372	104311	79.25
SBICARD	EQ	18-Mar-2020	730.90	752.10	769.00	680.00	687.00	689.20	717.14	8950986	64190.95	394939	3197852	35.73
SBIETFQLTY	EQ	18-Mar-2020	96.85	96.85	98.00	92.00	96.00	93.57	92.21	26199	24.16	192	25116	95.87
SBILIFE	EQ	18-Mar-2020	687.00	695.05	696.95	588.15	599.05	596.25	622.50	2202109	13708.20	98804	1614159	73.30
SBIN	EQ	18-Mar-2020	215.15	221.00	223.15	200.10	215.75	215.20	209.42	101405421	212360.30	627917	24467084	24.13
SBIN	N2	18-Mar-2020	11088.90	10497.00	10497.00	10251.00	10280.00	10296.10	10277.19	159	16.34	74	136	85.53
SBIN	N5	18-Mar-2020	11379.35	10800.00	10800.00	10455.00	10501.00	10513.64	10519.35	2158	227.01	328	1812	83.97
SBIN	N6	18-Mar-2020	11102.00	10664.75	10664.75	10140.00	10275.00	10256.66	10302.90	13	1.34	9	11	84.62
SCAPDVR	EQ	18-Mar-2020	0.20	0.15	0.20	0.15	0.15	0.15	0.17	160424	0.27	33	87558	54.58
SCHAEFFLER	EQ	18-Mar-2020	4144.90	4154.75	4245.85	3721.00	4057.95	4009.55	4021.46	6372	256.25	982	4738	74.36
SCHAND	EQ	18-Mar-2020	52.05	54.55	54.55	50.00	51.95	50.70	50.88	202074	102.81	424	197129	97.55
SCHNEIDER	EQ	18-Mar-2020	67.45	69.25	72.00	62.50	64.40	64.00	66.67	105980	70.66	1761	55342	52.22
SCI	EQ	18-Mar-2020	42.15	43.25	43.95	37.95	40.60	39.90	40.20	1144285	460.02	6911	510747	44.63
SDBL	BE	18-Mar-2020	65.75	62.50	68.00	62.50	65.40	65.15	64.67	9038	5.84	180	-	-
SEAMECLTD	EQ	18-Mar-2020	300.80	340.00	340.00	275.40	282.90	280.50	300.93	5412	16.29	349	1648	30.45
SELAN	EQ	18-Mar-2020	72.65	74.00	74.00	65.40	68.00	67.40	68.89	46229	31.85	785	38130	82.48
SELMCL	EQ	18-Mar-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	75172	0.33	33	45915	61.08
SEPOWER	EQ	18-Mar-2020	1.75	1.90	1.90	1.60	1.85	1.80	1.72	13342	0.23	24	12060	90.39
SEQUENT	EQ	18-Mar-2020	54.60	54.90	60.85	52.95	55.20	55.05	57.80	1063895	614.89	4653	479935	45.11
SERVOTECH	SM	18-Mar-2020	10.40	9.90	9.90	9.90	9.90	9.90	9.90	12000	1.19	3	8000	66.67
SESHAPAPER	EQ	18-Mar-2020	109.15	108.00	114.40	90.95	101.05	101.50	98.99	36719	36.35	969	21286	57.97
SETCO	EQ	18-Mar-2020	6.60	6.80	6.90	6.30	6.35	6.30	6.53	112684	7.36	322	92382	81.98
SETF10GILT	EQ	18-Mar-2020	182.00	178.70	193.99	177.02	193.99	193.99	189.91	1318	2.50	32	1230	93.32
SETFGOLD	EQ	18-Mar-2020	3542.50	3613.40	3682.30	3580.00	3590.00	3582.00	3615.98	7653	276.73	1089	3251	42.48
SETFNIF50	EQ	18-Mar-2020	95.64	97.04	97.07	89.60	90.22	91.87	91.88	1594351	1464.91	6011	1292664	81.08
SETFNIFBK	EQ	18-Mar-2020	226.15	230.70	231.41	207.00	214.50	210.91	214.83	118952	255.54	2194	91436	76.87
SETFNN50	EQ	18-Mar-2020	240.90	243.00	248.00	220.00	230.20	226.63	227.41	29940	68.09	834	19410	64.83
SETUINFRA	EQ	18-Mar-2020	0.50	0.50	0.55	0.45	0.55	0.45	0.48	463237	2.21	111	308830	66.67
SEYAIND	EQ	18-Mar-2020	62.60	62.00	64.95	59.60	61.80	61.50	61.46	4355	2.68	254	2869	65.88
SEZAL	BZ	18-Mar-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	200	0.00	1	-	-
SFL	EQ	18-Mar-2020	1447.00	1410.05	1494.95	1380.00	1405.00	1406.95	1439.31	15892	228.74	4155	8896	55.98
SGBAUG24	GB	18-Mar-2020	3837.74	3872.30	3875.00	3781.05	3781.05	3799.86	3839.55	636	24.42	83	584	91.82
SGBAUG27	GB	18-Mar-2020	3755.00	3830.00	3830.00	3700.00	3739.99	3700.29	3732.78	994	37.10	49	974	97.99
SGBDC27VII	GB	18-Mar-2020	3725.29	3706.00	3809.00	3702.00	3800.00	3800.00	3721.31	173	6.44	12	162	93.64
SGBDEC2513	GB	18-Mar-2020	3900.00	3660.00	3900.00	3660.00	3900.00	3900.00	3831.64	14	0.54	3	14	100.00
SGBDEC25XI	GB	18-Mar-2020	3750.00	3700.00	3750.00	3700.00	3750.00	3750.00	3702.65	20	0.74	4	20	100.00
SGBDEC26	GB	18-Mar-2020	4000.00	3681.00	3681.00	3681.00	3681.00	3681.00	3681.00	1	0.04	1	1	100.00
SGBFEB24	GB	18-Mar-2020	3738.26	4000.00	4000.00	3750.00	3780.00	3780.00	3802.37	276	10.49	25	264	95.65
SGBFEB27	GB	18-Mar-2020	3799.00	3790.00	3790.00	3700.00	3701.00	3701.00	3747.75	36	1.35	10	36	100.00
SGBFEB28IX	GB	18-Mar-2020	3907.91	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	1	0.04	1	1	100.00
SGBJ28VIII	GB	18-Mar-2020	3820.00	4098.00	4098.00	3790.00	3790.00	3790.00	3859.13	14	0.54	6	14	100.00
SGBJAN26	GB	18-Mar-2020	3790.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	1	0.04	1	1	100.00
SGBJUL25	GB	18-Mar-2020	3756.80	3751.00	3770.00	3750.00	3750.00	3750.00	3750.79	291	10.91	18	281	96.56
SGBJUL27	GB	18-Mar-2020	3925.00	3909.00	3909.00	3909.00	3909.00	3909.00	3909.00	1	0.04	1	1	100.00
SGBJUN27	GB	18-Mar-2020	3704.40	3660.00	3715.00	3660.00	3700.00	3700.06	3700.62	58	2.15	10	58	100.00
SGBMAR24	GB	18-Mar-2020	3772.77	3762.00	3874.50	3762.00	3800.00	3800.00	3817.81	52	1.99	10	33	63.46
SGBMAR25	GB	18-Mar-2020	3708.26	3755.05	3774.00	3723.00	3730.00	3730.00	3741.57	165	6.17	34	154	93.33
SGBMAY25	GB	18-Mar-2020	3719.28	3725.05	3750.00	3721.00	3750.00	3750.00	3728.70	120	4.47	20	107	89.17
SGBMAY26	GB	18-Mar-2020	3681.00	3600.00	3772.00	3600.00	3700.00	3705.40	3705.58	74	2.74	22	65	87.84
SGBNOV23	GB	18-Mar-2020	3784.43	3920.00	3920.00	3803.00	3820.00	3820.00	3834.27	147	5.64	20	107	72.79
SGBNOV24	GB	18-Mar-2020	3729.09	3749.00	3808.95	3745.55	3760.00	3760.00	3791.26	7059	267.62	154	6738	95.45
SGBNOV25	GB	18-Mar-2020	3930.00	3937.00	3937.00	3636.00	3701.00	3701.00	3758.00	3	0.11	3	3	100.00
SGBNOV25VI	GB	18-Mar-2020	3750.00	3650.00	3650.00	3650.00	3650.00	3650.00	3650.00	3	0.11	1	3	100.00
SGBOCT25	GB	18-Mar-2020	3825.00	3850.00	3850.00	3701.00	3702.00	3702.00	3731.66	56	2.09	11	56	100.00
SGBOCT25IV	GB	18-Mar-2020	3750.50	3800.00	3800.00	3720.00	3720.00	3720.00	3742.39	46	1.72	10	46	100.00
SGBOCT25V	GB	18-Mar-2020	3750.00	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	1	0.04	1	1	100.00
SGBOCT26	GB	18-Mar-2020	3940.00	3620.01	3750.00	3620.01	3670.00	3699.83	3667.22	72	2.64	12	36	50.00
SGBOCT27	GB	18-Mar-2020	3796.00	3731.00	3800.00	3700.00	3785.00	3784.71	3751.01	148	5.55	18	101	68.24
SGBOCT27VI	GB	18-Mar-2020	3777.00	3784.00	3785.00	3725.00	3740.00	3742.85	3773.81	272	10.26	27	217	79.78
SGBSEP24	GB	18-Mar-2020	3750.00	3875.00	3875.00	3752.00	3752.00	3770.40	3794.10	674	25.57	46	644	95.55
SGBSEP27	GB	18-Mar-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	10	0.38	1	10	100.00
SGL	EQ	18-Mar-2020	6.10	6.00	6.20	5.80	5.80	5.80	5.81	13800	0.80	31	13134	95.17
SHAHALLOYS	EQ	18-Mar-2020	6.55	6.50	6.55	6.50	6.55	6.55	6.54	50	0.00	2	50	100.00
SHAKTIPUMP	EQ	18-Mar-2020	117.45	115.60	129.00	108.00	113.60	113.50	117.51	102449	120.39	3077	49115	47.94
SHALBY	EQ	18-Mar-2020	54.45	54.60	56.45	45.10	47.40	46.35	49.08	190142	93.33	6398	142535	74.96
SHALPAINTS	EQ	18-Mar-2020	57.30	59.50	65.00	54.00	57.90	56.55	56.48	112483	63.53	1884	55067	48.96
SHANKARA	EQ	18-Mar-2020	331.80	320.00	329.00	315.25	315.25	315.25	317.38	3661	11.62	264	3272	89.37
SHANTIGEAR	EQ	18-Mar-2020	68.40	70.95	71.00	64.25	66.10	66.20	66.90	6749	4.51	313	3032	44.93
SHARDACROP	EQ	18-Mar-2020	144.75	143.00	148.10	137.40	138.95	139.40	141.51	15597	22.07	577	11959	76.68
SHARDAMOTR	EQ	18-Mar-2020	702.80	728.05	753.40	562.25	562.25	565.25	606.61	9995	60.63	1173	6439	64.42
SHARIABEES	EQ	18-Mar-2020	214.88	214.88	229.99	210.00	226.00	218.50	220.08	159	0.35	23	128	80.50
SHEMAROO	EQ	18-Mar-2020	47.70	50.00	50.05	50.00	50.05	50.05	50.05	46548	23.30	232	35105	75.42
SHIL	EQ	18-Mar-2020	83.30	83.00	83.80	76.00	76.00	76.65	77.83	30527	23.76	404	27535	90.20
SHILPAMED	EQ	18-Mar-2020	336.00	319.20	319.20	319.20	319.20	319.20	319.20	3966	12.66	82	3962	99.90
SHIRPUR-G	EQ	18-Mar-2020	6.70	6.50	6.95	6.40	6.40	6.40	6.51	10509	0.68	87	7954	75.69
SHIVAMAUTO	EQ	18-Mar-2020	11.55	11.55	11.85	10.40	10.70	10.80	10.73	113025	12.12	647	90705	80.25
SHIVAMILLS	EQ	18-Mar-2020	21.75	20.90	23.40	19.55	20.00	19.90	20.47	4202	0.86	34	3207	76.32
SHIVATEX	EQ	18-Mar-2020	56.80	56.00	61.60	51.35	56.60	56.65	55.49	2314	1.28	74	1563	67.55
SHK	EQ	18-Mar-2020	82.55	86.00	86.00	75.35	76.50	78.85	79.11	58995	46.67	1348	46310	78.50
SHOPERSTOP	EQ	18-Mar-2020	261.10	262.40	268.90	230.05	234.00	234.25	246.18	29178	71.83	1155	20456	70.11
SHREDIGCEM	EQ	18-Mar-2020	26.45	27.45	27.45	25.00	25.50	25.05	25.69	492559	126.56	4035	402993	81.82
SHREECEM	EQ	18-Mar-2020	20005.50	20299.00	20600.00	18100.00	18211.00	19293.95	19310.17	447921	86494.29	44818	316313	70.62
SHREEPUSHK	EQ	18-Mar-2020	74.75	78.00	78.00	72.30	73.20	72.95	73.59	34834	25.63	838	19171	55.04
SHREERAMA	EQ	18-Mar-2020	4.20	4.00	4.25	4.00	4.25	4.00	4.01	59046	2.37	116	57755	97.81
SHRENIK	EQ	18-Mar-2020	13.30	12.65	12.65	12.65	12.65	12.65	12.65	12711	1.61	10	12711	100.00
SHREYANIND	EQ	18-Mar-2020	66.60	66.05	69.30	62.10	66.15	63.15	64.68	22133	14.32	528	15113	68.28
SHREYAS	EQ	18-Mar-2020	45.60	43.35	43.35	43.35	43.35	43.35	43.35	8486	3.68	48	8486	100.00
SHRIPISTON	BE	18-Mar-2020	515.00	500.00	505.00	489.25	489.25	489.25	489.60	20230	99.05	24	-	-
SHRIRAMCIT	EQ	18-Mar-2020	1057.50	1006.30	1081.60	950.00	956.00	964.65	1012.08	7582	76.74	983	6658	87.81
SHRIRAMEPC	EQ	18-Mar-2020	2.65	2.75	2.75	2.55	2.55	2.55	2.59	65750	1.70	117	50187	76.33
SHUBHLAXMI	SM	18-Mar-2020	29.15	26.25	29.90	26.25	29.90	29.90	28.08	2000	0.56	2	2000	100.00
SHYAMCENT	EQ	18-Mar-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	18120	0.38	21	16020	88.41
SHYAMTEL	EQ	18-Mar-2020	7.50	7.50	7.50	7.15	7.15	7.15	7.15	501	0.04	4	501	100.00
SICAGEN	EQ	18-Mar-2020	9.00	9.05	9.40	8.50	8.70	8.80	8.72	13593	1.19	108	11794	86.77
SICAL	EQ	18-Mar-2020	7.10	6.75	6.75	6.75	6.75	6.75	6.75	53106	3.58	105	52776	99.38
SIEMENS	EQ	18-Mar-2020	1135.95	1144.00	1168.40	1084.35	1124.45	1117.95	1118.89	596371	6672.72	49818	244694	41.03
SIGIND	EQ	18-Mar-2020	17.80	17.55	19.80	16.95	17.10	17.65	17.42	12086	2.11	657	10790	89.28
SIL	BE	18-Mar-2020	9.25	9.05	9.10	9.05	9.05	9.05	9.05	1545	0.14	5	-	-
SILINV	EQ	18-Mar-2020	95.05	101.95	102.00	86.00	89.75	87.40	90.56	3048	2.76	153	2347	77.00
SILVERTUC	SM	18-Mar-2020	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	1	1000	100.00
SIMBHALS	EQ	18-Mar-2020	4.35	4.35	4.55	4.15	4.15	4.15	4.17	16203	0.68	38	14651	90.42
SIMPLEXINF	EQ	18-Mar-2020	30.20	28.70	28.70	28.70	28.70	28.70	28.70	14407	4.13	154	14407	100.00
SINTERCOM	SM	18-Mar-2020	57.50	54.80	54.80	54.80	54.80	54.80	54.80	2000	1.10	1	2000	100.00
SINTEX	EQ	18-Mar-2020	0.75	0.75	0.80	0.70	0.70	0.70	0.72	6986513	50.45	1231	3245294	46.45
SIRCA	EQ	18-Mar-2020	222.85	212.10	212.10	211.75	211.75	211.75	211.76	3893	8.24	77	3893	100.00
SIS	EQ	18-Mar-2020	437.60	437.70	459.85	405.00	409.00	411.40	418.91	23152	96.99	3901	9091	39.27
SITINET	EQ	18-Mar-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.57	294373	1.67	129	193321	65.67
SIYSIL	EQ	18-Mar-2020	160.15	163.95	164.60	144.35	150.00	145.65	151.16	13946	21.08	578	11185	80.20
SJVN	EQ	18-Mar-2020	19.25	19.45	23.10	18.90	20.00	21.50	21.03	9520798	2002.29	22733	6618328	69.51
SKFINDIA	EQ	18-Mar-2020	1702.70	1705.15	1898.00	1536.60	1770.00	1648.90	1637.15	12591	206.13	1672	7394	58.72
SKIL	EQ	18-Mar-2020	3.00	2.95	3.00	2.85	2.85	2.85	2.86	44827	1.28	21	42600	95.03
SKIPPER	EQ	18-Mar-2020	23.20	23.20	24.25	18.95	19.20	19.70	21.10	310979	65.60	1211	285293	91.74
SKMEGGPROD	EQ	18-Mar-2020	25.30	26.00	26.00	24.20	26.00	25.85	25.36	54274	13.76	500	32643	60.14
SKSTEXTILE	SM	18-Mar-2020	35.40	33.65	36.00	33.65	33.65	33.65	34.19	5000	1.71	5	3000	60.00
SMARTLINK	EQ	18-Mar-2020	58.15	57.05	60.80	54.85	56.55	56.05	57.12	9638	5.51	632	3896	40.42
SMLISUZU	EQ	18-Mar-2020	346.40	350.00	359.00	311.65	315.00	314.50	328.90	24219	79.66	1663	14137	58.37
SMPL	BZ	18-Mar-2020	0.15	0.10	0.15	0.10	0.10	0.10	0.14	11236	0.02	9	-	-
SMSLIFE	EQ	18-Mar-2020	216.20	218.00	235.70	187.95	190.00	198.30	202.17	3314	6.70	274	2032	61.32
SMSPHARMA	EQ	18-Mar-2020	30.70	32.00	32.00	30.00	30.00	30.20	30.71	29924	9.19	434	20255	67.69
SNOWMAN	EQ	18-Mar-2020	34.80	35.30	37.80	32.25	33.00	33.50	35.43	1003167	355.45	4753	523547	52.19
SOBHA	EQ	18-Mar-2020	197.80	208.00	216.70	185.00	189.80	187.35	198.35	343831	681.99	19309	146127	42.50
SOFTTECH	SM	18-Mar-2020	39.60	37.65	37.65	37.65	37.65	37.65	37.65	3200	1.20	2	3200	100.00
SOLARA	EQ	18-Mar-2020	474.75	499.90	499.90	436.00	437.50	438.25	458.28	31999	146.65	1899	21439	67.00
SOLARINDS	EQ	18-Mar-2020	1020.25	1010.05	1024.80	975.00	987.00	1005.60	995.97	32883	327.50	3237	21504	65.40
SOLEX	SM	18-Mar-2020	30.00	24.00	24.00	24.00	24.00	24.00	24.00	2000	0.48	1	2000	100.00
SOMANYCERA	EQ	18-Mar-2020	130.30	135.85	135.85	123.10	123.60	123.80	126.75	23940	30.34	595	17655	73.75
SOMATEX	EQ	18-Mar-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.83	589	0.01	7	585	99.32
SOMICONVEY	EQ	18-Mar-2020	13.65	13.75	14.10	12.40	12.40	12.40	12.71	21272	2.70	83	13386	62.93
SONATSOFTW	EQ	18-Mar-2020	224.30	225.00	230.70	201.00	205.00	204.20	212.95	175083	372.83	9750	114620	65.47
SORILINFRA	EQ	18-Mar-2020	71.25	67.70	67.70	67.70	67.70	67.70	67.70	3177	2.15	56	3174	99.91
SOTL	EQ	18-Mar-2020	725.15	725.15	725.15	602.60	602.60	658.25	672.69	1423	9.57	186	1147	80.60
SOUTHBANK	EQ	18-Mar-2020	6.25	6.40	6.45	5.90	6.00	5.95	6.04	23476337	1416.97	31011	13091248	55.76
SOUTHWEST	EQ	18-Mar-2020	12.95	13.70	13.70	11.35	11.50	11.50	11.52	141625	16.32	93	136720	96.54
SPAL	EQ	18-Mar-2020	95.50	94.90	95.00	82.55	88.00	89.50	89.96	6160	5.54	418	4713	76.51
SPANDANA	EQ	18-Mar-2020	780.90	789.90	850.45	725.30	831.00	770.90	750.74	87961	660.35	5722	64088	72.86
SPARC	EQ	18-Mar-2020	102.70	104.00	106.90	97.00	99.80	99.10	101.86	542079	552.15	11775	215969	39.84
SPCENET	EQ	18-Mar-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.85	1429	0.01	11	1429	100.00
SPECIALITY	EQ	18-Mar-2020	32.60	32.25	33.05	27.00	31.00	31.65	30.49	159765	48.72	1612	112109	70.17
SPECTRUM	SM	18-Mar-2020	55.00	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
SPENCERS	EQ	18-Mar-2020	67.05	69.60	70.50	63.00	64.50	64.00	66.18	1012569	670.09	12010	341799	33.76
SPENTEX	BE	18-Mar-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.22	32659	0.07	22	-	-
SPIC	EQ	18-Mar-2020	11.80	11.85	12.75	11.85	12.55	12.45	12.39	79827	9.89	428	58794	73.65
SPICEJET	EQ	18-Mar-2020	42.00	42.50	42.50	37.80	37.80	37.80	39.32	2178612	856.64	14538	1704616	78.24
SPLIL	EQ	18-Mar-2020	23.20	22.00	24.20	20.65	22.75	23.00	22.55	52924	11.93	336	31925	60.32
SPMLINFRA	EQ	18-Mar-2020	6.90	6.90	6.90	6.60	6.60	6.60	6.63	10565	0.70	30	8565	81.07
SPTL	EQ	18-Mar-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	1497793	10.48	482	1497562	99.98
SPYL	BE	18-Mar-2020	0.25	0.20	0.30	0.20	0.30	0.30	0.26	75106	0.19	30	-	-
SREEL	EQ	18-Mar-2020	128.60	128.60	128.60	107.00	112.00	112.05	116.98	7616	8.91	435	4393	57.68
SREIBNPNCD	N7	18-Mar-2020	971.30	971.30	971.30	971.30	971.30	971.30	971.30	44	0.43	2	44	100.00
SREIBNPNCD	NJ	18-Mar-2020	847.72	785.00	785.00	785.00	785.00	785.00	785.00	100	0.79	1	100	100.00
SREIBNPNCD	NL	18-Mar-2020	857.81	877.90	878.00	732.10	800.00	800.00	816.65	568	4.64	7	200	35.21
SREIBNPNCD	NU	18-Mar-2020	600.97	570.00	600.00	481.00	550.00	545.29	531.34	475	2.52	33	361	76.00
SREIBNPNCD	NX	18-Mar-2020	855.00	851.00	851.00	800.00	810.00	810.00	818.60	164	1.34	7	150	91.46
SREIBNPNCD	NY	18-Mar-2020	720.14	750.01	750.01	750.01	750.01	750.01	750.01	10	0.08	2	10	100.00
SREIBNPNCD	Y7	18-Mar-2020	672.00	690.00	690.00	690.00	690.00	690.00	690.00	10	0.07	1	10	100.00
SREIBNPNCD	Y8	18-Mar-2020	705.00	704.99	704.99	670.00	670.00	670.00	673.18	55	0.37	2	55	100.00
SREINFRA	EQ	18-Mar-2020	5.15	5.45	5.45	4.85	4.95	4.90	5.04	924901	46.62	1016	686339	74.21
SRF	EQ	18-Mar-2020	3244.45	3260.25	3338.80	2937.55	2959.35	2961.10	3063.59	304557	9330.36	28395	75272	24.72
SRHHYPOLTD	EQ	18-Mar-2020	87.05	87.50	88.00	78.15	79.50	79.35	82.72	11003	9.10	426	8027	72.95
SRIPIPES	EQ	18-Mar-2020	155.70	156.60	169.00	145.00	150.50	149.70	150.57	222714	335.35	4424	150531	67.59
SRTRANSFIN	EQ	18-Mar-2020	776.90	799.50	799.50	677.10	689.00	687.30	729.64	3406105	24852.46	149863	1252380	36.77
SRTRANSFIN	Y3	18-Mar-2020	1007.80	953.11	979.00	953.11	979.00	968.12	962.86	315	3.03	12	215	68.25
SRTRANSFIN	Y9	18-Mar-2020	1060.00	1045.00	1050.00	1011.00	1040.00	1040.00	1039.65	375	3.90	16	375	100.00
SRTRANSFIN	YB	18-Mar-2020	1005.04	1005.00	1005.00	1000.00	1000.00	1000.00	1001.03	411	4.11	9	411	100.00
SRTRANSFIN	YG	18-Mar-2020	1750.00	1750.00	1864.00	1750.00	1864.00	1864.00	1772.80	25	0.44	2	25	100.00
SRTRANSFIN	YH	18-Mar-2020	969.13	988.82	988.82	943.11	946.92	946.92	956.25	633	6.05	19	490	77.41
SRTRANSFIN	YI	18-Mar-2020	933.16	966.90	966.90	900.00	900.00	902.03	922.06	1348	12.43	41	1163	86.28
SRTRANSFIN	YJ	18-Mar-2020	1005.00	1000.00	1000.00	980.00	980.00	980.38	991.57	985	9.77	27	965	97.97
SRTRANSFIN	YK	18-Mar-2020	1000.01	995.00	997.00	921.05	950.00	970.52	975.27	409	3.99	17	374	91.44
SRTRANSFIN	YL	18-Mar-2020	1000.00	995.00	995.00	946.00	946.00	946.00	983.54	130	1.28	5	130	100.00
SRTRANSFIN	YM	18-Mar-2020	1120.00	1050.00	1139.90	1050.00	1080.00	1080.00	1071.64	249	2.67	11	218	87.55
SRTRANSFIN	YN	18-Mar-2020	1075.35	1148.00	1148.00	1031.01	1031.01	1032.48	1076.90	579	6.24	11	554	95.68
SRTRANSFIN	YO	18-Mar-2020	990.00	989.99	989.99	821.05	910.00	910.00	904.98	195	1.76	12	100	51.28
SRTRANSFIN	YP	18-Mar-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YQ	18-Mar-2020	1002.70	1004.90	1004.90	961.00	975.00	975.00	975.55	105	1.02	6	105	100.00
SRTRANSFIN	YR	18-Mar-2020	970.00	1000.00	1000.00	931.02	931.02	931.35	938.43	400	3.75	16	380	95.00
SRTRANSFIN	YS	18-Mar-2020	1034.60	1034.60	1034.60	1010.00	1010.00	1010.00	1022.30	50	0.51	3	50	100.00
SRTRANSFIN	YT	18-Mar-2020	1067.00	1124.50	1124.50	1067.00		1067.00	1108.07	35	0.39	2	35	100.00
SRTRANSFIN	YU	18-Mar-2020	1105.80	1119.00	1119.00	1010.00	1010.00	1010.00	1018.38	325	3.31	6	300	92.31
SRTRANSFIN	YV	18-Mar-2020	961.50	999.95	999.95	995.00	995.00	995.00	999.58	27	0.27	3	27	100.00
SRTRANSFIN	YW	18-Mar-2020	964.56	999.95	999.95	962.00	965.00	965.00	970.52	131	1.27	10	131	100.00
SRTRANSFIN	YX	18-Mar-2020	985.00	990.90	991.00	950.00	950.01	952.43	963.35	760	7.32	29	625	82.24
SRTRANSFIN	YY	18-Mar-2020	992.00	988.00	988.00	953.50	973.00	973.00	969.77	65	0.63	4	60	92.31
SRTRANSFIN	YZ	18-Mar-2020	1004.80	913.00	989.90	901.00	943.10	943.10	912.35	393	3.59	20	340	86.51
SRTRANSFIN	Z1	18-Mar-2020	1015.00	1082.50	1082.50	1005.05	1015.00	1015.00	1023.60	180	1.84	6	150	83.33
SRTRANSFIN	Z2	18-Mar-2020	1101.90	1101.90	1101.90	1020.00	1020.00	1020.00	1046.90	95	0.99	4	95	100.00
SRTRANSFIN	Z3	18-Mar-2020	999.95	999.95	999.95	890.00	890.00	890.00	917.49	100	0.92	4	100	100.00
SRTRANSFIN	Z4	18-Mar-2020	999.98	999.00	999.00	999.00	999.00	999.00	999.00	25	0.25	1	25	100.00
SRTRANSFIN	Z5	18-Mar-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	Z6	18-Mar-2020	1000.00	1025.80	1025.80	1025.80	1025.80	1025.80	1025.80	25	0.26	1	25	100.00
SRTRANSFIN	Z7	18-Mar-2020	975.00	1012.00	1012.00	985.00	985.00	985.00	994.29	105	1.04	4	105	100.00
SRTRANSFIN	Z9	18-Mar-2020	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	25	0.26	1	25	100.00
SRTRANSFIN	ZC	18-Mar-2020	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	25	0.26	1	25	100.00
SRTRANSFIN	ZD	18-Mar-2020	970.00	880.00	880.00	850.00	850.00	850.00	874.00	25	0.22	3	25	100.00
SRTRANSFIN	ZG	18-Mar-2020	945.00	871.05	880.01	812.40	880.01	880.01	823.88	55	0.45	3	50	90.91
SSWL	EQ	18-Mar-2020	589.65	589.65	594.90	565.00	584.95	589.35	581.58	9569	55.65	650	6398	66.86
STAMPEDE	EQ	18-Mar-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	166889	0.59	57	156623	93.85
STAN	DR	18-Mar-2020	37.00	35.50	35.60	29.60	29.60	30.00	32.59	30583	9.97	332	18356	60.02
STAR	EQ	18-Mar-2020	322.30	330.00	336.75	300.65	301.00	303.45	313.01	327888	1026.34	12135	93450	28.50
STARCEMENT	EQ	18-Mar-2020	69.40	71.35	72.20	66.00	66.60	67.15	68.19	36065	24.59	1226	23362	64.78
STARPAPER	EQ	18-Mar-2020	76.45	77.40	78.80	69.90	72.00	70.70	73.84	106233	78.44	2260	56235	52.94
STCINDIA	EQ	18-Mar-2020	32.25	33.85	33.85	30.65	30.65	30.95	31.35	18811	5.90	525	12158	64.63
STEELCITY	EQ	18-Mar-2020	18.25	18.80	18.80	14.75	17.00	16.35	16.54	32962	5.45	129	21141	64.14
STEELXIND	EQ	18-Mar-2020	16.35	15.60	15.80	15.55	15.55	15.55	15.77	11330	1.79	36	11110	98.06
STEL	EQ	18-Mar-2020	41.55	45.35	45.40	38.20	40.85	40.80	40.26	8355	3.36	157	5051	60.45
STERTOOLS	EQ	18-Mar-2020	171.50	181.80	181.80	151.10	151.20	155.05	164.64	13250	21.82	571	7624	57.54
STINDIA	EQ	18-Mar-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	25	0.00	1	25	100.00
STRTECH	EQ	18-Mar-2020	70.65	72.50	73.80	65.20	67.50	66.90	69.04	1462958	1010.01	26670	606280	41.44
SUBCAPCITY	BE	18-Mar-2020	5.10	5.10	5.10	5.05	5.05	5.05	5.08	10000	0.51	4	-	-
SUBEX	EQ	18-Mar-2020	4.45	4.65	4.65	3.80	4.15	4.00	4.14	1691615	70.08	1114	1259561	74.46
SUBROS	EQ	18-Mar-2020	164.95	170.00	170.00	138.25	141.00	141.80	148.71	59377	88.30	2115	31997	53.89
SUDARSCHEM	EQ	18-Mar-2020	368.25	369.00	376.75	331.00	332.20	333.50	352.77	129094	455.41	5076	57940	44.88
SUJANAUNI	BE	18-Mar-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.12	200650	0.24	60	-	-
SUMEETINDS	EQ	18-Mar-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	9888	0.16	24	9888	100.00
SUMICHEM	EQ	18-Mar-2020	212.85	213.10	216.50	195.00	199.95	197.90	203.54	639916	1302.49	3433	566670	88.55
SUMMITSEC	EQ	18-Mar-2020	283.25	282.05	282.05	261.65	263.00	263.60	264.83	3596	9.52	183	3347	93.08
SUNCLAYLTD	EQ	18-Mar-2020	1584.35	1585.15	1644.95	1452.00	1515.90	1486.65	1514.14	968	14.66	281	732	75.62
SUNDARAM	EQ	18-Mar-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.40	62445	0.87	42	59498	95.28
SUNDARMFIN	EQ	18-Mar-2020	1259.05	1259.05	1271.55	1172.00	1199.00	1194.65	1201.86	81300	977.11	8008	56120	69.03
SUNDARMHLD	EQ	18-Mar-2020	45.45	47.05	49.50	43.00	44.00	44.30	45.36	14615	6.63	371	11090	75.88
SUNDRMBRAK	EQ	18-Mar-2020	190.65	202.80	202.80	177.00	183.10	182.45	184.48	1631	3.01	184	1131	69.34
SUNDRMFAST	EQ	18-Mar-2020	335.05	340.00	341.50	286.20	295.00	293.60	317.79	1322571	4203.06	21413	1206973	91.26
SUNFLAG	EQ	18-Mar-2020	30.65	31.10	31.25	26.75	27.50	27.15	28.37	123996	35.17	1204	84411	68.08
SUNPHARMA	EQ	18-Mar-2020	370.15	383.40	386.40	355.10	366.75	362.75	369.47	12342705	45602.18	201026	4040725	32.74
SUNTECK	EQ	18-Mar-2020	284.95	281.00	290.00	259.00	264.50	272.95	279.06	137945	384.95	13208	39881	28.91
SUNTV	EQ	18-Mar-2020	363.85	367.85	375.00	331.85	338.00	336.05	348.81	2081091	7259.05	37836	389398	18.71
SUPERHOUSE	EQ	18-Mar-2020	59.15	58.00	62.85	57.30	59.00	59.40	58.64	10287	6.03	233	6944	67.50
SUPERSPIN	EQ	18-Mar-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.46	971	0.02	9	971	100.00
SUPPETRO	EQ	18-Mar-2020	119.90	124.95	127.00	115.00	121.80	120.85	118.90	48179	57.28	875	37175	77.16
SUPRAJIT	EQ	18-Mar-2020	135.90	135.50	143.85	127.35	135.00	132.65	131.36	97818	128.50	2139	78639	80.39
SUPREMEENG	SM	18-Mar-2020	20.00	19.00	19.00	19.00	19.00	19.00	19.00	4000	0.76	1	4000	100.00
SUPREMEIND	EQ	18-Mar-2020	1037.45	1030.00	1036.85	975.00	990.05	987.80	995.92	90312	899.43	8017	65913	72.98
SUPREMEINF	EQ	18-Mar-2020	12.55	11.95	12.55	11.95	11.95	11.95	12.44	1231	0.15	13	1230	99.92
SURANASOL	EQ	18-Mar-2020	5.75	5.75	5.95	5.60	5.80	5.75	5.72	16910	0.97	79	13627	80.59
SURANAT&P	EQ	18-Mar-2020	2.95	2.95	3.25	2.95	3.20	3.20	2.96	5394	0.16	13	5284	97.96
SURANI	SM	18-Mar-2020	27.30	24.80	24.80	24.80	24.80	24.80	24.80	2000	0.50	1	2000	100.00
SURYALAXMI	EQ	18-Mar-2020	16.10	16.15	17.05	15.00	16.45	16.45	15.87	6789	1.08	164	5352	78.83
SURYAROSNI	EQ	18-Mar-2020	90.25	90.00	92.15	82.20	84.25	84.10	86.32	51432	44.40	1684	34093	66.29
SUTLEJTEX	EQ	18-Mar-2020	20.75	21.10	21.70	19.20	19.50	20.40	20.40	17394	3.55	420	13833	79.53
SUULD	SM	18-Mar-2020	20.50	21.50	21.50	19.50	19.50	19.50	20.80	40000	8.32	5	24000	60.00
SUVEN	EQ	18-Mar-2020	35.40	33.65	33.65	33.65	33.65	33.65	33.65	19105	6.43	217	19105	100.00
SUVENPHAR	BE	18-Mar-2020	268.75	261.00	265.00	255.35	255.35	255.35	255.43	195605	499.64	7348	-	-
SUZLON	EQ	18-Mar-2020	2.05	2.05	2.10	1.95	2.00	2.00	2.02	19912541	401.62	51920	9863261	49.53
SWANENERGY	EQ	18-Mar-2020	100.00	99.15	102.30	99.15	100.00	100.00	100.40	110649	111.09	1230	44014	39.78
SWARAJENG	EQ	18-Mar-2020	1123.85	1149.85	1169.70	1069.95	1099.85	1084.50	1084.03	4940	53.55	608	3641	73.70
SWELECTES	EQ	18-Mar-2020	85.30	87.95	87.95	70.85	72.75	73.75	75.70	10572	8.00	394	6783	64.16
SWSOLAR	EQ	18-Mar-2020	115.10	120.85	120.85	109.35	109.35	109.50	111.91	97998	109.67	2458	72726	74.21
SYMPHONY	EQ	18-Mar-2020	1049.65	1050.00	1067.95	929.90	1042.05	1049.55	1029.20	142234	1463.87	11352	108582	76.34
SYNDIBANK	EQ	18-Mar-2020	15.15	15.65	15.65	14.10	14.65	14.65	14.75	3323792	490.35	11625	1444324	43.45
SYNGENE	EQ	18-Mar-2020	254.85	258.85	258.85	240.00	249.90	247.95	250.79	1029008	2580.67	14094	954698	92.78
TAINWALCHM	EQ	18-Mar-2020	43.15	42.05	44.50	39.05	40.50	40.80	42.55	6846	2.91	204	4480	65.44
TAJGVK	EQ	18-Mar-2020	102.00	106.90	106.90	98.25	99.00	98.90	100.89	31503	31.78	423	25936	82.33
TAKE	EQ	18-Mar-2020	47.95	49.70	52.00	43.20	43.50	43.65	45.86	156879	71.95	1936	122962	78.38
TALBROAUTO	EQ	18-Mar-2020	79.45	75.35	84.40	75.35	78.00	78.60	79.05	7470	5.91	265	6375	85.34
TALWALKARS	BE	18-Mar-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.11	52022	0.58	108	-	-
TALWGYM	BE	18-Mar-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.63	34254	0.21	76	-	-
TANLA	EQ	18-Mar-2020	48.75	48.85	50.00	46.35	46.35	46.35	46.71	222608	103.97	1824	152881	68.68
TARACHAND	SM	18-Mar-2020	30.90	29.00	29.00	26.65	26.65	26.65	27.60	8000	2.21	4	6000	75.00
TARMAT	EQ	18-Mar-2020	28.25	26.90	26.90	26.85	26.90	26.85	26.87	2911	0.78	18	2211	75.95
TASTYBITE	EQ	18-Mar-2020	10069.20	10649.00	10649.00	9300.00	10000.00	9644.45	9692.55	1640	158.96	546	1115	67.99
TATACAPHSG	N2	18-Mar-2020	1004.00	1010.00	1022.50	999.00	999.00	999.00	1008.29	365	3.68	13	315	86.30
TATACAPHSG	N4	18-Mar-2020	995.00	985.05	999.99	985.05	999.99	999.99	986.09	215	2.12	3	200	93.02
TATACAPHSG	N6	18-Mar-2020	985.50	985.50	985.50	981.46	981.46	981.46	983.48	10	0.10	2	10	100.00
TATACAPHSG	N8	18-Mar-2020	1012.00	1000.00	1005.00	1000.00	1000.00	1000.00	1001.11	1356	13.58	12	1356	100.00
TATACAPHSG	NA	18-Mar-2020	999.00	994.90	999.00	994.90	999.00	999.00	997.55	550	5.49	7	500	90.91
TATACAPHSG	NB	18-Mar-2020	989.81	989.00	989.00	989.00	989.00	989.00	989.00	5	0.05	1	5	100.00
TATACHEM	EQ	18-Mar-2020	238.40	243.10	243.10	223.00	226.00	226.75	230.94	1057890	2443.04	35411	406443	38.42
TATACOFFEE	EQ	18-Mar-2020	63.10	63.60	65.40	60.00	60.70	60.70	60.89	451722	275.07	6915	313412	69.38
TATACOMM	EQ	18-Mar-2020	246.55	247.10	268.70	224.00	225.25	228.45	239.19	151801	363.09	9861	57020	37.56
TATACONSUM	EQ	18-Mar-2020	283.85	285.00	288.60	262.00	268.20	267.45	270.24	4038726	10914.22	80378	2273910	56.30
TATAELXSI	EQ	18-Mar-2020	723.05	754.00	754.00	670.00	687.10	677.55	694.16	393149	2729.09	19052	119451	30.38
TATAINVEST	EQ	18-Mar-2020	720.85	707.30	734.95	680.00	707.00	695.20	695.44	27913	194.12	2088	19521	69.94
TATAMETALI	EQ	18-Mar-2020	473.05	473.00	487.00	408.25	420.20	422.10	433.26	36675	158.90	2938	20261	55.24
TATAMOTORS	EQ	18-Mar-2020	77.95	79.90	80.45	75.10	75.40	75.50	77.29	70134169	54209.35	255759	11851509	16.90
TATAMTRDVR	EQ	18-Mar-2020	39.10	41.00	41.35	36.60	37.20	37.25	38.86	3658777	1421.63	16862	1481193	40.48
TATAPOWER	EQ	18-Mar-2020	38.95	39.55	39.95	34.70	35.50	35.10	37.25	12715433	4736.87	35922	3648490	28.69
TATASTEEL	E1	18-Mar-2020	33.35	33.85	34.00	31.40	32.00	31.90	32.13	210396	67.61	1013	151668	72.09
TATASTEEL	EQ	18-Mar-2020	282.75	290.00	293.15	275.70	282.00	280.85	281.66	18772675	52874.35	193555	4217265	22.46
TATASTLBSL	EQ	18-Mar-2020	17.80	18.10	18.50	17.20	17.95	17.55	17.63	1175584	207.22	2729	567105	48.24
TATASTLLP	EQ	18-Mar-2020	232.30	233.00	243.80	210.00	213.60	214.75	217.94	34239	74.62	2651	22643	66.13
TBZ	EQ	18-Mar-2020	20.55	21.20	21.90	20.15	20.95	20.65	20.98	254692	53.43	2001	58054	22.79
TCFSL	NB	18-Mar-2020	1020.51	1010.00	1020.00	1005.00	1005.50	1006.14	1010.44	3605	36.43	76	2929	81.25
TCFSL	ND	18-Mar-2020	1017.51	1016.00	1024.50	1002.50	1006.00	1007.06	1011.06	6595	66.68	126	3676	55.74
TCFSL	NF	18-Mar-2020	1095.36	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1118	12.13	8	1118	100.00
TCFSL	NH	18-Mar-2020	1019.38	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	341	3.41	13	340	99.71
TCFSL	NJ	18-Mar-2020	1037.16	1020.25	1021.00	1020.25	1020.30	1020.30	1020.41	336	3.43	9	168	50.00
TCFSL	NL	18-Mar-2020	1040.00	1017.30	1017.30	1017.00	1017.00	1017.00	1017.15	200	2.03	2	100	50.00
TCI	EQ	18-Mar-2020	189.50	188.25	193.15	159.40	179.00	169.25	176.66	35762	63.18	1653	20047	56.06
TCIDEVELOP	EQ	18-Mar-2020	249.55	270.00	274.00	245.00	270.00	270.10	270.54	216	0.58	13	171	79.17
TCIEXP	EQ	18-Mar-2020	632.80	636.00	669.90	565.25	575.00	577.55	596.43	23376	139.42	1992	14040	60.06
TCIFINANCE	EQ	18-Mar-2020	4.80	4.95	4.95	4.60	4.60	4.60	4.64	6826	0.32	37	6225	91.20
TCNSBRANDS	EQ	18-Mar-2020	469.90	479.90	491.00	461.00	486.00	480.95	474.26	7166	33.99	832	5199	72.55
TCPLPACK	EQ	18-Mar-2020	180.70	180.00	196.95	175.00	175.00	178.65	177.92	2216	3.94	78	1684	75.99
TCS	EQ	18-Mar-2020	1658.00	1676.80	1713.55	1627.75	1670.00	1654.40	1667.41	7259111	121038.89	276794	4565294	62.89
TDPOWERSYS	EQ	18-Mar-2020	109.85	110.05	118.15	103.05	114.10	114.15	110.52	27541	30.44	602	17318	62.88
TEAMLEASE	EQ	18-Mar-2020	2143.80	2149.35	2264.95	1853.45	1957.00	1925.80	1981.96	10552	209.14	2622	6158	58.36
TECHM	EQ	18-Mar-2020	595.45	600.00	611.25	570.65	581.00	579.65	591.47	3548532	20988.34	85476	1620301	45.66
TECHNOE	EQ	18-Mar-2020	220.25	220.15	220.45	194.00	214.95	210.85	209.18	9872	20.65	420	6836	69.25
TECHNOFAB	EQ	18-Mar-2020	6.35	6.30	6.30	6.05	6.05	6.05	6.27	50353	3.16	28	50353	100.00
TEJASNET	EQ	18-Mar-2020	40.20	41.30	43.40	37.10	37.70	37.45	39.00	81855	31.92	1896	56040	68.46
TERASOFT	EQ	18-Mar-2020	14.15	14.25	14.95	13.50	13.50	13.50	13.79	25001	3.45	141	24120	96.48
TEXINFRA	EQ	18-Mar-2020	26.85	27.20	27.60	22.00	25.25	24.80	25.87	801215	207.24	427	794076	99.11
TEXMOPIPES	EQ	18-Mar-2020	9.50	10.20	10.20	8.80	9.05	8.90	9.05	30573	2.77	212	22408	73.29
TEXRAIL	EQ	18-Mar-2020	17.90	18.00	18.65	17.25	17.75	17.55	17.72	315287	55.87	2227	187806	59.57
TFCILTD	EQ	18-Mar-2020	38.95	41.60	41.60	35.20	36.00	35.60	37.27	133538	49.76	1417	86033	64.43
TFL	EQ	18-Mar-2020	2.80	2.90	2.90	2.70	2.70	2.70	2.82	3101	0.09	24	3101	100.00
TGBHOTELS	EQ	18-Mar-2020	2.60	2.60	2.60	2.50	2.50	2.50	2.51	2883	0.07	29	2626	91.09
THANGAMAYL	EQ	18-Mar-2020	332.75	339.00	339.00	292.05	300.05	305.05	312.47	30177	94.29	2028	26825	88.89
THEINVEST	EQ	18-Mar-2020	78.30	83.90	83.90	71.80	78.80	74.35	78.72	5358	4.22	108	4871	90.91
THEMISMED	EQ	18-Mar-2020	270.00	260.50	273.70	260.00	262.75	260.20	262.50	3854	10.12	170	2108	54.70
THERMAX	EQ	18-Mar-2020	774.60	780.00	782.35	711.65	735.00	741.70	740.67	76074	563.46	4680	61840	81.29
THOMASCOOK	EQ	18-Mar-2020	30.85	31.20	33.00	28.50	28.50	28.70	29.81	180639	53.84	1606	94946	52.56
THOMASCOTT	BE	18-Mar-2020	3.75	3.60	3.60	3.60	3.60	3.60	3.60	200	0.01	3	-	-
THYROCARE	EQ	18-Mar-2020	536.30	570.00	586.00	484.00	496.75	498.55	528.14	497860	2629.42	20896	195227	39.21
TI	EQ	18-Mar-2020	15.00	15.75	15.75	14.50	15.10	15.00	15.05	36488	5.49	248	32298	88.52
TIDEWATER	EQ	18-Mar-2020	3299.20	3255.00	3388.40	3250.00	3274.00	3260.20	3287.26	2334	76.72	806	1325	56.77
TIIL	EQ	18-Mar-2020	240.35	230.00	255.55	230.00	230.00	230.00	231.50	16226	37.56	194	14675	90.44
TIINDIA	EQ	18-Mar-2020	450.00	464.45	464.45	412.55	441.75	429.50	430.68	87432	376.55	8386	37559	42.96
TIJARIA	EQ	18-Mar-2020	3.90	4.05	4.05	3.75	4.05	3.95	3.87	10653	0.41	49	3966	37.23
TIL	EQ	18-Mar-2020	113.70	114.35	117.35	100.00	115.00	109.65	107.02	14010	14.99	602	8131	58.04
TIMESGTY	EQ	18-Mar-2020	18.25	18.10	18.20	16.60	17.50	17.50	16.98	210	0.04	23	187	89.05
TIMETECHNO	EQ	18-Mar-2020	33.55	35.75	35.80	26.85	31.00	30.90	30.75	308541	94.88	4225	197805	64.11
TIMKEN	EQ	18-Mar-2020	875.00	885.40	888.65	800.00	822.00	820.30	824.62	26318	217.02	2160	15588	59.23
TINPLATE	EQ	18-Mar-2020	85.90	88.00	89.50	75.55	76.05	76.15	80.21	284306	228.05	7932	137556	48.38
TIPSINDLTD	EQ	18-Mar-2020	91.95	87.80	92.95	87.45	87.45	87.45	88.11	6228	5.49	60	5920	95.05
TIRUMALCHM	EQ	18-Mar-2020	43.25	44.00	45.25	37.80	40.15	39.95	40.70	488487	198.81	4001	209416	42.87
TIRUPATIFL	SM	18-Mar-2020	28.20	26.80	26.80	26.80	26.80	26.80	26.80	3200	0.86	1	3200	100.00
TITAN	EQ	18-Mar-2020	1001.00	1028.00	1028.00	921.00	927.85	930.75	944.16	5508581	52009.66	230234	2686676	48.77
TMRVL	EQ	18-Mar-2020	6.30	6.15	6.45	6.00	6.15	6.15	6.04	20335	1.23	117	18922	93.05
TNPETRO	EQ	18-Mar-2020	28.00	28.75	28.75	24.50	26.35	26.05	26.24	98688	25.89	1138	70542	71.48
TNPL	EQ	18-Mar-2020	119.90	119.10	125.00	110.40	116.95	118.15	114.24	85967	98.21	4504	57873	67.32
TNTELE	BE	18-Mar-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	100	0.00	1	-	-
TOKYOPLAST	EQ	18-Mar-2020	60.90	60.00	60.00	57.50	60.00	59.00	58.98	11554	6.81	79	11233	97.22
TORNTPHARM	EQ	18-Mar-2020	1986.00	1979.00	1999.90	1803.05	1806.65	1815.25	1859.44	529872	9852.67	59713	264908	49.99
TORNTPOWER	EQ	18-Mar-2020	281.35	287.00	287.00	274.80	278.05	278.25	279.57	1306719	3653.19	26375	554879	42.46
TOTAL	SM	18-Mar-2020	26.45	25.15	25.15	25.15	25.15	25.15	25.15	6000	1.51	2	6000	100.00
TOUCHWOOD	EQ	18-Mar-2020	59.40	61.00	62.00	53.50	59.00	55.20	57.63	9256	5.33	91	2141	23.13
TPLPLASTEH	EQ	18-Mar-2020	72.45	70.05	76.95	70.00	71.95	71.30	70.72	3116	2.20	68	2819	90.47
TRANSWIND	SM	18-Mar-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	4000	0.12	1	4000	100.00
TREEHOUSE	EQ	18-Mar-2020	4.05	4.30	4.30	3.80	4.05	3.95	3.96	22139	0.88	62	14380	64.95
TREJHARA	EQ	18-Mar-2020	5.05	5.05	5.30	4.85	4.90	5.05	4.98	2973	0.15	15	1973	66.36
TRENT	EQ	18-Mar-2020	536.85	540.00	552.05	457.00	490.00	489.00	489.09	863441	4223.02	32664	529296	61.30
TRF	EQ	18-Mar-2020	56.40	56.40	60.60	54.65	55.00	55.05	57.40	35031	20.11	720	22439	64.05
TRIDENT	EQ	18-Mar-2020	4.00	4.05	4.20	3.70	3.90	3.80	3.91	7074070	276.53	10552	4729041	66.85
TRIGYN	EQ	18-Mar-2020	25.45	27.70	28.00	24.00	24.00	24.70	25.41	44503	11.31	741	28875	64.88
TRIL	EQ	18-Mar-2020	6.65	6.70	6.90	6.10	6.40	6.35	6.41	100307	6.43	431	68524	68.31
TRITURBINE	EQ	18-Mar-2020	67.70	68.95	69.95	54.20	57.90	54.45	60.02	61478	36.90	1256	40347	65.63
TRIVENI	EQ	18-Mar-2020	42.95	45.20	45.20	38.70	41.15	40.10	40.50	334548	135.50	2615	229869	68.71
TTKHLTCARE	EQ	18-Mar-2020	337.70	333.95	342.05	311.00	329.85	326.05	325.80	1182	3.85	164	742	62.77
TTKPRESTIG	EQ	18-Mar-2020	4722.25	4830.00	4913.05	4675.00	4700.00	4726.30	4822.95	6978	336.55	2744	4192	60.07
TTL	EQ	18-Mar-2020	35.90	35.05	35.95	34.90	34.90	34.90	35.19	9206	3.24	34	9089	98.73
TTML	BE	18-Mar-2020	2.40	2.45	2.45	2.30	2.30	2.30	2.33	895833	20.89	416	-	-
TV18BRDCST	EQ	18-Mar-2020	15.60	15.65	16.40	13.75	14.40	14.10	14.75	3897223	574.66	12186	2381731	61.11
TVSELECT	EQ	18-Mar-2020	57.95	58.00	58.95	55.10	55.10	55.10	55.53	27049	15.02	474	17159	63.44
TVSMOTOR	EQ	18-Mar-2020	385.15	387.55	391.40	352.65	365.00	363.35	367.02	1727263	6339.39	26237	401654	23.25
TVSSRICHAK	EQ	18-Mar-2020	994.65	1000.00	1024.00	973.80	996.20	989.95	991.37	4182	41.46	762	3187	76.21
TVTODAY	EQ	18-Mar-2020	159.40	166.00	174.00	127.55	136.50	133.30	143.47	58482	83.90	1657	37702	64.47
TWL	EQ	18-Mar-2020	26.95	27.00	28.00	24.30	24.30	24.30	25.86	1121069	289.95	3174	844669	75.34
UBL	EQ	18-Mar-2020	955.05	965.05	993.20	881.00	881.00	890.95	922.64	297069	2740.89	13169	82010	27.61
UCALFUEL	EQ	18-Mar-2020	79.50	78.00	79.50	70.10	74.00	73.05	75.58	15731	11.89	597	12098	76.91
UCL	SM	18-Mar-2020	29.50	25.00	25.00	25.00	25.00	25.00	25.00	6000	1.50	2	6000	100.00
UCOBANK	EQ	18-Mar-2020	10.75	10.80	10.85	10.10	10.35	10.25	10.56	785616	82.96	3232	473819	60.31
UFLEX	EQ	18-Mar-2020	163.00	163.00	166.70	154.30	155.70	157.05	157.89	36815	58.13	1118	25551	69.40
UFO	EQ	18-Mar-2020	68.25	71.00	71.20	62.40	64.00	63.80	66.06	94010	62.10	1447	68305	72.66
UGARSUGAR	EQ	18-Mar-2020	11.15	11.00	11.35	10.15	10.50	10.45	10.61	76121	8.07	408	50665	66.56
UJAAS	EQ	18-Mar-2020	2.80	2.90	2.90	2.70	2.70	2.70	2.72	233938	6.37	287	144925	61.95
UJJIVAN	EQ	18-Mar-2020	209.95	218.55	220.00	191.05	198.95	196.35	200.70	4758497	9550.40	48870	595268	12.51
UJJIVANSFB	EQ	18-Mar-2020	36.85	37.50	38.45	31.55	31.80	31.95	33.62	4903807	1648.74	24431	3143278	64.10
ULTRACEMCO	EQ	18-Mar-2020	3470.45	3537.90	3537.90	3270.50	3302.95	3303.55	3355.31	790527	26524.62	82155	421531	53.32
UMANGDAIRY	EQ	18-Mar-2020	35.00	35.05	35.45	32.55	35.00	34.85	34.65	27995	9.70	214	25824	92.25
UNICHEMLAB	EQ	18-Mar-2020	98.45	98.00	103.50	92.00	94.40	94.70	98.16	51831	50.88	1125	38907	75.07
UNIENTER	EQ	18-Mar-2020	45.10	45.10	45.95	42.25	42.30	42.65	42.41	5151	2.18	63	4255	82.61
UNIINFO	SM	18-Mar-2020	18.85	18.50	18.90	16.95	17.00	17.00	18.17	20000	3.63	10	8000	40.00
UNIONBANK	EQ	18-Mar-2020	29.70	30.90	30.90	28.60	29.80	29.55	29.48	3020646	890.47	10107	788785	26.11
UNIPLY	EQ	18-Mar-2020	4.85	4.75	4.85	4.65	4.65	4.65	4.67	45665	2.13	203	36988	81.00
UNITECH	BZ	18-Mar-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	119650	2.03	146	-	-
UNITEDBNK	EQ	18-Mar-2020	4.65	4.70	4.75	4.40	4.60	4.50	4.53	765251	34.70	1398	476369	62.25
UNITEDTEA	EQ	18-Mar-2020	197.00	217.40	217.40	188.10	188.10	188.30	198.83	233	0.46	33	111	47.64
UNITY	BZ	18-Mar-2020	0.20	0.15	0.25	0.15	0.20	0.20	0.15	22605	0.03	19	-	-
UNIVASTU	SM	18-Mar-2020	38.50	37.00	37.00	34.50	34.50	34.50	35.75	6000	2.15	2	6000	100.00
UNIVCABLES	EQ	18-Mar-2020	98.30	104.75	104.75	95.00	97.80	95.65	99.08	25634	25.40	642	18926	73.83
UNIVPHOTO	EQ	18-Mar-2020	49.00	49.00	56.75	42.05	45.00	45.50	46.55	923	0.43	126	451	48.86
UPL	EQ	18-Mar-2020	350.85	360.00	363.95	314.60	324.70	321.85	339.07	5545883	18804.27	93308	2409809	43.45
URJA	EQ	18-Mar-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.14	2860261	32.56	1394	1433531	50.12
USHAMART	EQ	18-Mar-2020	16.15	17.00	17.00	15.20	16.00	16.15	15.92	1355543	215.75	1370	1177359	86.86
UTIFEFRGR4	MF	18-Mar-2020	8.08	7.50	7.50	7.50	7.50	7.50	7.50	2000	0.15	2	2000	100.00
UTINEXT50	EQ	18-Mar-2020	247.91	252.00	268.10	244.75	250.00	250.00	253.95	983	2.50	99	492	50.05
UTINIFTETF	EQ	18-Mar-2020	982.88	1000.00	1009.68	946.65	988.40	983.35	978.53	1078	10.55	165	815	75.60
UTISENSETF	EQ	18-Mar-2020	328.67	345.02	359.90	301.05	316.00	321.01	331.55	3288	10.90	336	1865	56.72
UTISXN50	EQ	18-Mar-2020	270.99	255.00	261.25	230.00	250.00	250.00	251.76	58	0.15	16	25	43.10
UTTAMSTL	EQ	18-Mar-2020	4.35	4.55	4.55	4.15	4.15	4.15	4.32	156594	6.76	203	138268	88.30
UTTAMSUGAR	EQ	18-Mar-2020	60.20	59.25	61.95	54.20	54.20	54.25	57.50	33115	19.04	1000	18003	54.37
UVSL	BE	18-Mar-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.07	2920813	2.12	329	-	-
V2RETAIL	EQ	18-Mar-2020	43.00	43.80	45.15	38.70	38.70	38.75	40.03	251110	100.51	1873	174443	69.47
VADILALIND	EQ	18-Mar-2020	551.35	550.05	570.15	458.80	490.00	490.95	516.63	17270	89.22	1250	9055	52.43
VAIBHAVGBL	EQ	18-Mar-2020	779.55	809.85	809.85	765.00	779.30	771.30	783.95	32348	253.59	2311	23604	72.97
VAISHALI	EQ	18-Mar-2020	48.95	52.00	52.00	44.10	46.90	46.65	46.80	15047	7.04	112	10857	72.15
VAKRANGEE	EQ	18-Mar-2020	31.95	30.40	30.40	30.40	30.40	30.40	30.40	81059	24.64	495	81059	100.00
VARDHACRLC	EQ	18-Mar-2020	30.00	29.05	29.95	27.60	28.35	28.30	28.61	16318	4.67	83	15765	96.61
VARDMNPOLY	EQ	18-Mar-2020	3.90	3.75	4.05	3.75	3.80	3.85	3.96	11473	0.45	119	11392	99.29
VARROC	EQ	18-Mar-2020	213.30	222.35	222.35	195.00	205.00	202.75	208.63	56774	118.45	2128	41787	73.60
VASA	SM	18-Mar-2020	6.80	6.55	6.55	6.55	6.55	6.55	6.55	4000	0.26	1	4000	100.00
VASCONEQ	EQ	18-Mar-2020	8.90	9.10	9.20	8.05	8.20	8.15	8.34	399661	33.35	778	302404	75.67
VASWANI	EQ	18-Mar-2020	3.00	2.75	3.00	2.70	3.00	3.00	2.95	2538	0.07	11	2368	93.30
VBL	EQ	18-Mar-2020	709.05	717.00	725.55	619.45	655.00	660.80	664.53	299300	1988.93	14665	181450	60.62
VCL	SM	18-Mar-2020	21.10	19.00	19.00	19.00	19.00	19.00	19.00	6000	1.14	1	6000	100.00
VEDL	EQ	18-Mar-2020	75.00	78.00	78.65	72.10	73.60	72.95	75.48	30564821	23069.42	120299	7714855	25.24
VENKEYS	EQ	18-Mar-2020	719.30	728.00	741.00	653.80	677.25	677.60	682.86	131801	900.01	11493	33631	25.52
VENUSREM	EQ	18-Mar-2020	30.90	32.00	32.00	29.40	29.40	29.40	29.46	7570	2.23	64	6654	87.90
VERTOZ	SM	18-Mar-2020	71.30	67.75	67.75	57.05	57.05	57.05	64.18	7200	4.62	3	4800	66.67
VESUVIUS	EQ	18-Mar-2020	921.85	921.00	945.00	919.95	922.00	925.65	923.20	2182	20.14	300	1647	75.48
VETO	EQ	18-Mar-2020	32.90	32.90	33.50	31.30	31.30	31.30	32.20	6185	1.99	115	5788	93.58
VGUARD	EQ	18-Mar-2020	170.50	176.00	177.40	164.00	166.95	165.80	169.80	458474	778.50	14394	291218	63.52
VHL	EQ	18-Mar-2020	940.65	960.00	960.00	810.00	872.00	868.05	865.76	833	7.21	129	539	64.71
VICEROY	BE	18-Mar-2020	0.90	0.95	0.95	0.85	0.85	0.85	0.87	44609	0.39	88	-	-
VIDEOIND	BZ	18-Mar-2020	1.50	1.50	1.55	1.45	1.45	1.50	1.47	99605	1.46	146	-	-
VIDHIING	EQ	18-Mar-2020	48.95	49.10	51.80	44.40	44.40	45.90	47.12	51348	24.19	691	35734	69.59
VIJIFIN	EQ	18-Mar-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.26	47080	0.12	47	40628	86.30
VIKASECO	EQ	18-Mar-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	77831	1.05	74	53052	68.16
VIKASMCORP	EQ	18-Mar-2020	1.70	1.65	1.75	1.65	1.70	1.65	1.66	665313	11.03	145	615653	92.54
VIKASPROP	EQ	18-Mar-2020	8.10	7.95	7.95	7.95	7.95	7.95	7.95	10382	0.83	66	10382	100.00
VIKASWSP	EQ	18-Mar-2020	5.70	5.90	5.90	5.00	5.25	5.30	5.38	243217	13.09	529	171735	70.61
VIMTALABS	EQ	18-Mar-2020	71.70	74.00	74.85	61.05	68.75	66.20	69.33	17740	12.30	550	11528	64.98
VINATIORGA	EQ	18-Mar-2020	801.95	805.00	824.00	785.00	795.00	794.40	800.26	137928	1103.78	7395	96182	69.73
VINDHYATEL	EQ	18-Mar-2020	646.60	611.20	658.40	552.95	565.00	570.55	576.66	10764	62.07	849	8103	75.28
VINNY	SM	18-Mar-2020	36.30	32.90	32.90	32.90	32.90	32.90	32.90	3000	0.99	1	3000	100.00
VINYLINDIA	EQ	18-Mar-2020	45.45	45.20	48.00	44.00	44.00	45.15	45.55	12844	5.85	566	6351	49.45
VIPCLOTHNG	EQ	18-Mar-2020	4.55	4.40	4.65	4.35	4.35	4.35	4.38	55574	2.44	294	40149	72.24
VIPIND	EQ	18-Mar-2020	296.55	298.40	302.80	255.00	255.05	262.35	266.41	576582	1536.10	22080	395464	68.59
VIPULLTD	EQ	18-Mar-2020	16.20	15.50	16.55	15.45	15.50	15.50	15.50	3711	0.58	36	3511	94.61
VISAKAIND	EQ	18-Mar-2020	146.00	146.00	154.40	136.20	149.70	145.05	141.86	46760	66.33	2195	22269	47.62
VISASTEEL	EQ	18-Mar-2020	3.15	3.20	3.40	2.90	3.15	3.00	3.03	16142	0.49	66	12398	76.81
VISHAL	BE	18-Mar-2020	152.60	152.60	152.60	145.30	145.30	145.30	146.52	120	0.18	4	-	-
VISHNU	EQ	18-Mar-2020	85.45	84.70	88.30	80.00	83.00	80.60	81.32	13467	10.95	663	9705	72.07
VISHWARAJ	EQ	18-Mar-2020	59.60	60.25	61.80	55.00	60.70	60.35	58.68	10998	6.45	140	10323	93.86
VIVIDHA	EQ	18-Mar-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.18	179144	0.33	96	178849	99.84
VIVIMEDLAB	EQ	18-Mar-2020	8.80	9.55	9.60	7.05	7.05	7.15	7.87	635097	49.96	1307	436811	68.78
VLSFINANCE	EQ	18-Mar-2020	38.10	37.70	41.95	36.00	37.00	36.30	37.42	18043	6.75	285	12724	70.52
VMART	EQ	18-Mar-2020	1785.65	1849.00	1849.00	1760.00	1810.00	1813.00	1784.35	30475	543.78	2672	25206	82.71
VOLTAMP	EQ	18-Mar-2020	1105.50	1125.00	1138.70	1050.00	1074.00	1067.20	1093.61	8115	88.75	1211	4829	59.51
VOLTAS	EQ	18-Mar-2020	595.40	600.00	607.70	570.15	570.15	576.10	585.62	1338187	7836.68	32279	242159	18.10
VRLLOG	EQ	18-Mar-2020	179.65	180.10	189.40	165.00	166.65	168.75	170.98	24239	41.44	2133	13897	57.33
VSCL	SM	18-Mar-2020	8.95	8.55	8.55	8.55	8.55	8.55	8.55	3000	0.26	1	3000	100.00
VSSL	EQ	18-Mar-2020	53.50	53.50	56.50	45.10	45.50	46.95	49.69	19426	9.65	529	15454	79.55
VSTIND	EQ	18-Mar-2020	3542.60	3620.00	3653.40	3120.00	3235.40	3241.80	3482.95	136145	4741.86	2321	95155	69.89
VSTTILLERS	EQ	18-Mar-2020	827.50	813.00	840.00	770.00	810.00	805.85	801.64	6495	52.07	698	4250	65.43
VTL	EQ	18-Mar-2020	883.80	860.00	925.40	726.55	870.00	870.00	861.93	38404	331.01	1700	30043	78.23
WABAG	EQ	18-Mar-2020	120.00	120.05	123.85	108.50	114.50	110.20	115.48	150708	174.03	4659	98211	65.17
WABCOINDIA	EQ	18-Mar-2020	6350.95	6310.00	6310.00	5851.00	5861.75	5901.00	6021.11	36724	2211.19	2000	30124	82.03
WALCHANNAG	EQ	18-Mar-2020	32.10	32.10	33.90	28.90	28.90	28.90	30.28	121302	36.73	1256	83266	68.64
WANBURY	BE	18-Mar-2020	20.45	20.40	20.40	19.45	19.45	19.45	19.48	3990	0.78	9	-	-
WATERBASE	EQ	18-Mar-2020	96.90	98.30	101.50	89.00	90.80	90.40	92.78	101111	93.81	2509	39804	39.37
WEBELSOLAR	EQ	18-Mar-2020	15.00	15.00	15.40	14.25	14.30	14.25	14.55	75643	11.01	364	61057	80.72
WEIZFOREX	BZ	18-Mar-2020	283.65	297.80	297.80	290.00	297.80	297.80	297.09	2269	6.74	67	-	-
WEIZMANIND	EQ	18-Mar-2020	14.70	15.40	15.40	15.40	15.40	15.40	15.40	561	0.09	5	561	100.00
WELCORP	EQ	18-Mar-2020	82.95	86.40	87.05	78.85	78.85	78.85	80.60	1146343	923.98	8864	915659	79.88
WELENT	EQ	18-Mar-2020	50.90	52.00	54.15	46.15	49.00	47.50	48.76	336652	164.14	3465	171446	50.93
WELINV	EQ	18-Mar-2020	165.00	157.00	157.00	157.00	157.00	157.00	157.00	2	0.00	2	2	100.00
WELSPUNIND	EQ	18-Mar-2020	31.10	31.90	33.40	25.55	26.75	27.10	27.92	1667834	465.64	14306	995172	59.67
WENDT	EQ	18-Mar-2020	2108.70	2191.95	2200.00	2001.00	2050.00	2011.70	2083.37	416	8.67	158	286	68.75
WESTLIFE	EQ	18-Mar-2020	337.15	340.00	343.00	297.25	307.00	305.60	303.53	614725	1865.86	36663	502010	81.66
WFL	SM	18-Mar-2020	83.00	78.85	84.95	78.85	84.75	84.85	83.14	11200	9.31	5	8000	71.43
WHEELS	EQ	18-Mar-2020	385.70	404.80	404.80	327.90	333.05	333.30	353.69	10879	38.48	1031	8126	74.69
WHIRLPOOL	EQ	18-Mar-2020	2054.90	2080.00	2080.00	1876.55	1968.00	1913.60	1946.67	155460	3026.29	9330	114290	73.52
WILLAMAGOR	EQ	18-Mar-2020	10.60	10.50	10.85	10.10	10.40	10.40	10.26	5203	0.53	49	3941	75.74
WINDMACHIN	EQ	18-Mar-2020	9.80	9.35	9.35	9.35	9.35	9.35	9.35	4688	0.44	24	4688	100.00
WIPL	BE	18-Mar-2020	43.50	43.50	43.50	43.50	43.50	43.50	43.50	100	0.04	1	-	-
WIPRO	EQ	18-Mar-2020	173.10	176.70	178.50	168.50	171.90	169.95	173.17	6367196	11026.14	65169	2784608	43.73
WOCKPHARMA	EQ	18-Mar-2020	205.35	209.40	212.80	188.60	198.00	196.60	196.52	806202	1584.36	10975	566229	70.23
WONDERLA	EQ	18-Mar-2020	168.50	165.10	174.80	160.00	169.70	165.65	167.53	48681	81.55	2812	26736	54.92
WORTH	SM	18-Mar-2020	41.75	41.50	41.70	39.00	41.70	41.70	40.96	10500	4.30	6	4500	42.86
WSTCSTPAPR	EQ	18-Mar-2020	160.70	165.75	165.75	150.05	155.60	151.65	155.61	81203	126.36	1615	64041	78.87
XCHANGING	EQ	18-Mar-2020	39.40	39.45	42.20	35.20	35.30	35.40	36.99	47595	17.61	355	42270	88.81
XELPMOC	EQ	18-Mar-2020	49.75	53.05	53.05	40.35	40.35	44.05	48.48	4123	2.00	269	3278	79.51
XPROINDIA	EQ	18-Mar-2020	17.50	17.00	18.15	16.50	16.50	16.50	16.79	46	0.01	12	36	78.26
YESBANK	EQ	18-Mar-2020	58.65	64.50	87.30	49.90	61.65	60.45	68.52	364152383	249502.79	1477010	80311878	22.05
ZEEL	EQ	18-Mar-2020	133.10	135.00	185.00	135.00	169.00	164.10	149.56	40664776	60819.00	325577	13743489	33.80
ZEEL	P2	18-Mar-2020	3.10	3.10	3.20	3.10	3.15	3.20	3.11	2195128	68.30	410	1894025	86.28
ZEELEARN	EQ	18-Mar-2020	14.20	14.85	14.85	13.55	14.60	14.10	14.17	590911	83.71	1163	461669	78.13
ZEEMEDIA	EQ	18-Mar-2020	3.70	3.75	3.75	3.55	3.55	3.55	3.57	442800	15.81	857	308727	69.72
ZENITHEXPO	EQ	18-Mar-2020	34.65	33.30	33.30	32.95	32.95	32.95	33.29	77	0.03	3	76	98.70
ZENSARTECH	EQ	18-Mar-2020	100.90	99.70	104.40	95.00	96.45	96.65	98.36	75134	73.90	2885	55221	73.50
ZENTEC	EQ	18-Mar-2020	28.05	30.15	30.85	25.50	27.25	26.70	26.95	131781	35.51	1361	112510	85.38
ZICOM	EQ	18-Mar-2020	1.10	1.15	1.15	1.05	1.05	1.05	1.09	9517	0.10	355	6171	64.84
ZODIAC	SM	18-Mar-2020	14.50	13.80	13.80	13.80	13.80	13.80	13.80	2000	0.28	1	2000	100.00
ZODIACLOTH	EQ	18-Mar-2020	120.90	124.85	126.90	115.00	119.90	119.55	118.45	1319	1.56	164	1001	75.89
ZODJRDMKJ	EQ	18-Mar-2020	24.20	23.25	24.95	21.10	24.65	24.20	22.10	969	0.21	75	518	53.46
ZOTA	EQ	18-Mar-2020	144.75	145.40	153.60	143.00	147.00	144.75	145.44	31132	45.28	193	6531	20.98
ZUARI	EQ	18-Mar-2020	53.35	56.30	56.30	45.65	54.00	50.70	52.12	52030	27.12	951	32331	62.14
ZUARIGLOB	EQ	18-Mar-2020	27.75	29.15	29.20	26.50	27.00	27.20	27.73	42916	11.90	379	27501	64.08
ZYDUSWELL	EQ	18-Mar-2020	1316.50	1327.00	1388.85	1266.10	1300.00	1306.50	1313.47	68719	902.61	3722	62094	90.36