nse-sec-bhavdata-full-2020-04-07.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	07-Apr-2020	24.45	25.00	27.95	24.60	27.10	27.50	26.87	138494	37.22	1396	50664	36.58
21STCENMGM	EQ	07-Apr-2020	10.50	10.50	10.50	10.30	10.30	10.30	10.38	342	0.04	10	342	100.00
3IINFOTECH	EQ	07-Apr-2020	1.30	1.35	1.40	1.30	1.35	1.35	1.34	3394746	45.58	1201	2341318	68.97
3MINDIA	EQ	07-Apr-2020	17490.10	18500.00	18940.00	18000.00	18916.00	18755.70	18489.43	9694	1792.37	4092	4222	43.55
3PLAND	EQ	07-Apr-2020	3.55	3.55	3.70	3.55	3.70	3.70	3.62	2558	0.09	23	2047	80.02
5PAISA	EQ	07-Apr-2020	115.10	115.00	124.75	115.00	116.00	116.40	116.81	3567	4.17	168	2953	82.79
617GS2021	GS	07-Apr-2020	89.80	85.34	88.00	85.34	88.00	88.00	87.24	700	0.61	6	700	100.00
618GS2024	GS	07-Apr-2020	100.00	99.99	99.99	99.99	99.99	99.99	99.99	100	0.10	1	100	100.00
63MOONS	EQ	07-Apr-2020	46.15	47.45	50.75	47.45	50.75	50.70	49.19	61172	30.09	1038	46165	75.47
737GS2023	GS	07-Apr-2020	103.40	103.40	103.40	103.40	103.40	103.40	103.40	220	0.23	2	220	100.00
762GS2039	GS	07-Apr-2020	103.00	103.00	103.00	103.00	103.00	103.00	103.00	100	0.10	3	100	100.00
8KMILES	BZ	07-Apr-2020	27.55	26.20	26.20	26.20	26.20	26.20	26.20	22273	5.84	177	-	-
A2ZINFRA	EQ	07-Apr-2020	3.10	3.10	3.30	3.10	3.15	3.15	3.18	285379	9.08	372	209150	73.29
AAKASH	SM	07-Apr-2020	33.15	31.50	31.50	31.50	31.50	31.50	31.50	3000	0.95	1	3000	100.00
AARTIDRUGS	EQ	07-Apr-2020	540.75	551.00	620.00	551.00	615.05	607.85	589.20	53647	316.09	4128	21362	39.82
AARTIIND	EQ	07-Apr-2020	790.70	808.00	842.70	801.00	831.00	830.70	825.55	204415	1687.54	17120	97919	47.90
AARVEEDEN	EQ	07-Apr-2020	7.80	7.75	8.45	7.75	7.90	8.10	7.95	3801	0.30	88	3111	81.85
AARVI	SM	07-Apr-2020	20.15	20.45	20.50	20.45	20.50	20.50	20.49	8000	1.64	4	6000	75.00
AAVAS	EQ	07-Apr-2020	1132.40	1150.00	1180.00	1075.80	1122.00	1142.35	1115.52	62143	693.22	8133	42643	68.62
ABAN	EQ	07-Apr-2020	14.75	15.45	15.45	15.00	15.45	15.45	15.37	39558	6.08	380	30515	77.14
ABB	EQ	07-Apr-2020	934.15	969.90	1050.00	911.00	915.00	931.35	971.30	162985	1583.07	8967	54867	33.66
ABBOTINDIA	EQ	07-Apr-2020	15810.50	16200.00	16899.00	15901.00	16689.00	16699.70	16492.17	33513	5527.02	12492	11396	34.00
ABCAPITAL	EQ	07-Apr-2020	43.45	45.00	46.00	44.05	45.30	45.10	44.84	1446228	648.49	6457	828324	57.27
ABFRL	EQ	07-Apr-2020	145.95	152.00	152.70	146.15	148.00	149.85	148.44	1653733	2454.77	8437	1347043	81.45
ABMINTLTD	BE	07-Apr-2020	13.45	13.45	13.45	13.45	13.45	13.45	13.45	48	0.01	2	-	-
ABSLBANETF	EQ	07-Apr-2020	228.00	215.00	215.00	215.00	215.00	215.00	215.00	5	0.01	1	5	100.00
ABSLNN50ET	EQ	07-Apr-2020	211.82	251.06	251.06	212.54	244.00	244.00	240.72	95	0.23	9	85	89.47
ABSLRIF6RG	MF	07-Apr-2020	5.00	4.50	4.50	4.50	4.50	4.50	4.50	5000	0.23	1	5000	100.00
ACC	EQ	07-Apr-2020	962.60	976.00	1018.80	973.10	1009.95	1009.95	996.46	1579268	15736.76	71919	554047	35.08
ACCELYA	EQ	07-Apr-2020	869.75	869.75	892.45	855.10	877.50	874.30	873.10	9816	85.70	490	4715	48.03
ACCURACY	SM	07-Apr-2020	13.00	12.35	13.10	12.35	13.10	13.10	12.45	17600	2.19	10	14400	81.82
ACE	EQ	07-Apr-2020	31.60	33.00	34.25	32.25	32.80	32.95	33.35	322489	107.56	4516	206086	63.90
ADANIENT	EQ	07-Apr-2020	129.05	131.00	141.50	131.00	137.00	138.15	136.09	2463525	3352.56	17669	408903	16.60
ADANIGAS	EQ	07-Apr-2020	90.35	93.85	95.65	91.60	93.75	94.00	93.57	1154236	1080.04	9534	499561	43.28
ADANIGREEN	EQ	07-Apr-2020	151.90	153.50	159.45	151.55	158.60	158.95	157.22	425190	668.48	5289	246352	57.94
ADANIPORTS	EQ	07-Apr-2020	244.80	254.20	255.85	245.60	248.80	248.10	249.44	7360798	18360.85	64968	3957416	53.76
ADANIPOWER	EQ	07-Apr-2020	26.75	27.50	29.10	27.00	28.65	28.80	27.97	8053637	2252.88	15040	2212082	27.47
ADANITRANS	EQ	07-Apr-2020	193.95	191.00	201.20	191.00	196.75	198.30	197.64	208449	411.98	2651	142738	68.48
ADFFOODS	EQ	07-Apr-2020	174.60	174.60	183.30	170.55	183.30	183.10	181.31	30720	55.70	348	19108	62.20
ADHUNIKIND	EQ	07-Apr-2020	12.15	12.60	12.75	12.50	12.65	12.70	12.62	24052	3.04	111	22067	91.75
ADLABS	EQ	07-Apr-2020	2.65	2.70	2.75	2.70	2.75	2.75	2.75	19024	0.52	75	19023	99.99
ADORWELD	EQ	07-Apr-2020	188.60	193.00	201.00	190.00	198.70	196.75	195.99	3547	6.95	178	1440	40.60
ADROITINFO	EQ	07-Apr-2020	5.70	5.95	5.95	5.65	5.70	5.70	5.81	902	0.05	10	901	99.89
ADSL	EQ	07-Apr-2020	12.65	12.90	13.00	12.30	12.35	12.70	12.70	15518	1.97	121	11707	75.44
ADVANIHOTR	EQ	07-Apr-2020	30.20	33.15	33.15	29.55	30.60	30.65	30.70	5370	1.65	85	4241	78.98
ADVENZYMES	EQ	07-Apr-2020	131.30	138.95	139.50	133.40	137.00	136.55	137.05	34562	47.37	1070	22773	65.89
AEGISCHEM	EQ	07-Apr-2020	131.40	144.50	144.50	137.00	144.00	144.10	141.73	160698	227.76	2715	135779	84.49
AFFLE	BE	07-Apr-2020	955.55	997.90	1003.30	965.00	1003.30	1003.30	997.08	35233	351.30	2390	-	-
AGARIND	EQ	07-Apr-2020	48.65	50.00	53.95	47.65	49.20	49.95	49.97	8420	4.21	244	5623	66.78
AGCNET	BE	07-Apr-2020	226.10	226.10	236.50	214.80	236.50	224.35	219.06	3925	8.60	98	-	-
AGRITECH	EQ	07-Apr-2020	21.80	22.85	22.85	22.00	22.85	22.85	22.84	541	0.12	15	541	100.00
AGROPHOS	EQ	07-Apr-2020	5.20	4.95	5.45	4.95	5.45	5.45	5.08	99287	5.04	385	93900	94.57
AHLADA	SM	07-Apr-2020	46.40	48.00	48.20	48.00	48.00	48.00	48.07	3000	1.44	3	2000	66.67
AHLEAST	EQ	07-Apr-2020	128.00	139.00	152.00	121.00	133.00	131.50	131.52	5893	7.75	57	3501	59.41
AHLUCONT	EQ	07-Apr-2020	157.55	165.00	165.00	141.80	142.10	144.10	148.19	33355	49.43	709	26963	80.84
AHLWEST	EQ	07-Apr-2020	275.15	288.05	290.05	273.95	277.00	277.00	280.94	315	0.88	286	17	5.40
AIAENG	EQ	07-Apr-2020	1277.10	1279.90	1325.95	1220.00	1260.35	1249.90	1247.97	100089	1249.08	17013	53810	53.76
AIONJSW	EQ	07-Apr-2020	10.10	10.60	10.60	10.50	10.60	10.60	10.59	15477	1.64	60	13362	86.33
AIRAN	EQ	07-Apr-2020	9.95	9.95	9.95	9.60	9.80	9.85	9.87	4194	0.41	25	4009	95.59
AJANTPHARM	EQ	07-Apr-2020	1312.55	1342.20	1375.00	1319.95	1330.00	1340.20	1356.12	96221	1304.88	7088	57377	59.63
AJMERA	EQ	07-Apr-2020	64.15	69.00	69.00	63.60	64.50	64.65	65.69	22404	14.72	643	13712	61.20
AKSHARCHEM	EQ	07-Apr-2020	157.15	156.00	169.25	156.00	164.50	165.25	164.90	4365	7.20	418	2584	59.20
AKSHOPTFBR	EQ	07-Apr-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	81794	2.82	143	81794	100.00
AKZOINDIA	EQ	07-Apr-2020	2066.65	2126.90	2150.00	2065.10	2080.00	2086.75	2117.56	16536	350.16	1857	11291	68.28
ALANKIT	EQ	07-Apr-2020	11.75	12.30	12.30	11.90	12.30	12.30	12.28	32837	4.03	183	28389	86.45
ALBERTDAVD	EQ	07-Apr-2020	318.80	329.90	345.45	325.05	336.10	341.15	339.96	14468	49.19	724	8282	57.24
ALCHEM	BE	07-Apr-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	51096	0.69	52	-	-
ALEMBICLTD	EQ	07-Apr-2020	37.25	39.30	43.00	38.00	42.40	42.15	41.18	368967	151.93	5507	149676	40.57
ALICON	EQ	07-Apr-2020	179.00	193.70	193.70	177.95	185.00	189.25	185.15	2929	5.42	170	1759	60.05
ALKALI	EQ	07-Apr-2020	26.30	28.00	28.90	25.95	28.90	28.90	28.47	7713	2.20	121	6386	82.80
ALKEM	EQ	07-Apr-2020	2267.05	2360.00	2367.00	2292.00	2325.00	2324.05	2325.04	604146	14046.65	28966	496431	82.17
ALKYLAMINE	EQ	07-Apr-2020	1157.05	1200.00	1243.00	1175.00	1225.00	1232.45	1207.78	45146	545.27	3369	21136	46.82
ALLCARGO	EQ	07-Apr-2020	58.90	60.00	60.80	58.80	60.10	59.90	59.86	201678	120.73	1661	138037	68.44
ALLSEC	EQ	07-Apr-2020	119.70	125.65	125.65	120.60	125.65	125.65	124.65	4785	5.96	113	4115	86.00
ALMONDZ	EQ	07-Apr-2020	15.95	15.95	16.70	15.95	16.70	16.70	16.02	110	0.02	2	100	90.91
ALOKINDS	EQ	07-Apr-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	1360533	61.22	622	1360533	100.00
ALPA	EQ	07-Apr-2020	14.40	14.80	17.20	14.55	16.75	16.80	16.12	129865	20.94	681	76620	59.00
ALPHAGEO	EQ	07-Apr-2020	120.30	129.00	139.90	123.10	129.40	129.70	130.27	42213	54.99	1680	22650	53.66
ALPSINDUS	EQ	07-Apr-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.69	25558	0.18	61	21550	84.32
AMARAJABAT	EQ	07-Apr-2020	460.20	469.00	506.00	466.00	490.85	501.10	487.73	837744	4085.95	34172	293289	35.01
AMBER	EQ	07-Apr-2020	1192.50	1230.00	1260.00	1183.00	1188.90	1189.90	1220.13	137865	1682.13	5029	121004	87.77
AMBIKCO	EQ	07-Apr-2020	534.80	534.80	548.80	525.00	535.00	537.25	534.22	3985	21.29	421	3141	78.82
AMBUJACEM	EQ	07-Apr-2020	153.00	154.00	160.50	153.50	158.90	159.00	157.47	6642891	10460.56	81347	3601899	54.22
AMDIND	EQ	07-Apr-2020	9.65	10.30	10.45	9.75	10.20	10.00	10.11	4835	0.49	175	3672	75.95
AMJLAND	EQ	07-Apr-2020	13.85	14.45	14.90	14.00	14.25	14.25	14.38	812	0.12	12	812	100.00
AMJUMBO	SM	07-Apr-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	16000	1.06	2	16000	100.00
AMRUTANJAN	EQ	07-Apr-2020	312.35	321.00	338.20	313.35	322.10	324.00	326.90	121318	396.58	6165	41475	34.19
ANANTRAJ	EQ	07-Apr-2020	19.20	19.30	19.75	18.80	19.35	19.55	19.42	112608	21.87	383	74208	65.90
ANDHRACEMT	EQ	07-Apr-2020	1.65	1.65	1.80	1.60	1.80	1.75	1.71	166727	2.86	278	122670	73.58
ANDHRAPAP	EQ	07-Apr-2020	134.80	141.50	141.50	134.80	141.50	141.50	139.73	8821	12.33	300	6422	72.80
ANDHRSUGAR	EQ	07-Apr-2020	194.55	201.35	204.25	195.20	204.20	203.55	201.25	54286	109.25	1293	39054	71.94
ANIKINDS	EQ	07-Apr-2020	6.65	6.65	6.95	6.60	6.95	6.95	6.83	8110	0.55	38	7933	97.82
ANKITMETAL	EQ	07-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	12561	0.05	34	8921	71.02
ANSALAPI	EQ	07-Apr-2020	3.55	3.70	3.70	3.40	3.65	3.65	3.58	33485	1.20	142	24131	72.07
ANSALHSG	EQ	07-Apr-2020	3.00	3.15	3.15	2.85	2.90	2.90	2.94	37299	1.10	101	31299	83.91
ANUP	EQ	07-Apr-2020	299.15	314.00	314.00	285.00	312.50	312.75	301.95	9385	28.34	425	8266	88.08
APARINDS	EQ	07-Apr-2020	293.10	304.00	305.00	290.00	298.25	296.05	297.98	16431	48.96	592	8867	53.97
APCL	EQ	07-Apr-2020	96.10	98.40	99.00	93.60	99.00	98.50	97.47	1935	1.89	96	1219	63.00
APCOTEXIND	EQ	07-Apr-2020	84.65	90.00	90.00	82.85	86.20	87.45	86.13	14875	12.81	380	11124	74.78
APEX	EQ	07-Apr-2020	170.40	178.00	187.00	173.00	185.00	183.35	180.13	128398	231.28	3270	38636	30.09
APLAPOLLO	EQ	07-Apr-2020	1197.40	1220.00	1260.00	1215.05	1229.00	1231.75	1233.47	16477	203.24	1724	9386	56.96
APLLTD	EQ	07-Apr-2020	536.05	574.70	625.00	549.75	610.00	610.20	602.28	390281	2350.60	17964	228647	58.59
APOLLO	EQ	07-Apr-2020	45.15	44.30	48.00	44.30	46.70	46.70	46.57	21602	10.06	647	12115	56.08
APOLLOHOSP	EQ	07-Apr-2020	1189.55	1236.00	1278.65	1212.50	1221.00	1225.95	1239.11	1473098	18253.24	138401	518001	35.16
APOLLOPIPE	EQ	07-Apr-2020	259.20	255.00	283.20	248.80	280.00	280.10	276.79	22259	61.61	627	17821	80.06
APOLLOTYRE	EQ	07-Apr-2020	78.45	80.50	84.20	79.60	83.65	83.50	81.73	2423064	1980.42	16458	600892	24.80
APOLSINHOT	EQ	07-Apr-2020	418.30	418.00	438.60	418.00	438.60	438.60	435.21	121	0.53	28	119	98.35
APTECHT	EQ	07-Apr-2020	80.00	82.60	90.00	80.40	85.40	85.30	85.99	347439	298.76	5445	83568	24.05
ARCHIDPLY	EQ	07-Apr-2020	15.30	15.60	17.65	15.60	16.55	16.75	17.05	23378	3.99	214	15987	68.38
ARCHIES	EQ	07-Apr-2020	9.05	9.50	9.50	8.90	9.50	9.45	9.29	25608	2.38	150	16342	63.82
ARCOTECH	EQ	07-Apr-2020	0.90	0.90	0.95	0.85	0.90	0.90	0.89	91422	0.81	70	51826	56.69
ARENTERP	EQ	07-Apr-2020	12.65	12.65	12.65	12.65	12.65	12.65	12.65	21	0.00	2	21	100.00
ARIES	EQ	07-Apr-2020	39.90	41.20	46.25	38.00	44.60	44.40	43.66	57040	24.91	1563	20629	36.17
ARIHANT	EQ	07-Apr-2020	11.75	11.75	12.30	11.55	12.30	12.05	12.04	2032	0.24	17	1382	68.01
ARIHANTSUP	EQ	07-Apr-2020	19.65	20.60	20.60	18.80	19.80	20.45	20.20	1222	0.25	40	1061	86.82
ARMANFIN	EQ	07-Apr-2020	374.15	371.00	391.95	355.45	355.45	355.45	359.82	11759	42.31	632	9304	79.12
AROGRANITE	EQ	07-Apr-2020	20.65	20.65	22.70	20.25	22.35	22.35	21.89	7615	1.67	117	5157	67.72
ARROWGREEN	BE	07-Apr-2020	33.25	31.65	34.90	31.65	33.85	33.85	33.26	3049	1.01	25	-	-
ARSHIYA	EQ	07-Apr-2020	7.05	7.40	7.40	7.20	7.30	7.25	7.34	29547	2.17	107	25754	87.16
ARSSINFRA	EQ	07-Apr-2020	10.35	9.90	11.35	9.90	11.35	11.15	10.89	11714	1.28	93	7325	62.53
ARTEMISMED	EQ	07-Apr-2020	126.50	140.00	140.00	132.05	139.00	139.15	138.72	1769	2.45	51	1576	89.09
ARVIND	EQ	07-Apr-2020	20.20	20.95	22.20	20.50	22.20	22.20	21.45	901601	193.42	2906	601334	66.70
ARVINDFASN	EQ	07-Apr-2020	138.35	145.00	145.00	136.10	139.95	139.85	139.38	36702	51.16	767	19681	53.62
ARVSMART	EQ	07-Apr-2020	67.65	68.95	69.00	62.00	63.80	65.00	65.36	51273	33.51	1191	30521	59.53
ASAHIINDIA	EQ	07-Apr-2020	149.50	147.05	157.00	145.00	152.00	153.20	152.30	4179	6.36	167	3051	73.01
ASAHISONG	EQ	07-Apr-2020	73.55	73.55	80.90	73.55	80.90	80.90	78.70	10346	8.14	182	7923	76.58
ASAL	EQ	07-Apr-2020	13.60	13.00	14.25	13.00	14.25	14.25	14.14	7039	1.00	35	7026	99.82
ASALCBR	EQ	07-Apr-2020	146.60	158.50	167.70	146.00	163.00	162.90	160.80	38548	61.99	1098	23741	61.59
ASHAPURMIN	EQ	07-Apr-2020	20.05	20.90	21.05	19.55	21.05	21.05	20.41	34301	7.00	252	19306	56.28
ASHIANA	EQ	07-Apr-2020	49.85	53.50	53.50	49.00	50.00	50.00	50.64	121637	61.60	1048	106057	87.19
ASHIMASYN	EQ	07-Apr-2020	3.25	3.30	3.55	3.20	3.55	3.55	3.49	42398	1.48	91	41622	98.17
ASHOKA	EQ	07-Apr-2020	37.50	39.00	39.50	37.75	38.80	38.85	38.42	500700	192.37	8010	303947	60.70
ASHOKLEY	EQ	07-Apr-2020	38.15	40.00	40.75	37.30	40.10	39.85	39.04	49169997	19193.85	109486	14031985	28.54
ASIANHOTNR	EQ	07-Apr-2020	65.00	67.60	70.20	61.25	65.00	65.40	66.43	1646	1.09	60	568	34.51
ASIANPAINT	EQ	07-Apr-2020	1520.90	1540.00	1635.00	1538.00	1625.20	1623.80	1597.81	2733614	43677.87	123428	1246876	45.61
ASIANTILES	EQ	07-Apr-2020	155.10	162.75	163.00	155.45	156.15	157.65	158.05	31152	49.24	467	27385	87.91
ASPINWALL	EQ	07-Apr-2020	91.80	94.70	94.70	89.50	89.60	90.00	92.64	778	0.72	87	540	69.41
ASTEC	EQ	07-Apr-2020	413.75	460.00	460.00	390.10	453.00	443.90	423.63	11846	50.18	952	6016	50.79
ASTERDM	EQ	07-Apr-2020	94.00	99.00	99.00	93.80	94.50	94.55	94.60	284518	269.15	2107	255991	89.97
ASTRAL	EQ	07-Apr-2020	975.40	1009.00	1009.00	960.50	971.50	973.85	973.52	59169	576.02	8349	29860	50.47
ASTRAMICRO	EQ	07-Apr-2020	55.00	59.00	59.00	55.10	57.05	56.90	56.67	81619	46.25	1147	51365	62.93
ASTRAZEN	EQ	07-Apr-2020	2401.05	2525.00	2744.00	2452.25	2723.00	2693.65	2599.30	49170	1278.08	9467	20278	41.24
ASTRON	EQ	07-Apr-2020	26.00	27.00	28.50	25.70	28.00	27.65	27.18	41155	11.18	661	20782	50.50
ATFL	EQ	07-Apr-2020	432.20	449.00	500.00	448.00	473.85	479.65	463.77	11652	54.04	846	7071	60.68
ATLANTA	EQ	07-Apr-2020	2.90	2.95	3.00	2.95	3.00	3.00	2.99	16354	0.49	48	16298	99.66
ATLASCYCLE	BE	07-Apr-2020	31.00	32.55	32.55	30.00	30.00	30.00	31.68	10822	3.43	72	-	-
ATNINTER	BE	07-Apr-2020	0.15	0.15	0.20	0.10	0.10	0.10	0.13	12056	0.02	11	-	-
ATUL	EQ	07-Apr-2020	3897.85	3935.00	4012.15	3885.00	3924.75	3927.10	3930.37	42321	1663.37	8146	27255	64.40
ATULAUTO	EQ	07-Apr-2020	139.80	145.00	146.75	140.05	146.75	146.75	145.45	10664	15.51	305	8854	83.03
AUBANK	EQ	07-Apr-2020	465.45	488.70	488.70	443.60	474.75	478.40	468.75	1201289	5631.00	43813	937699	78.06
AURIONPRO	EQ	07-Apr-2020	43.25	43.20	45.10	40.10	40.90	40.95	43.37	32247	13.98	439	26163	81.13
AUROPHARMA	EQ	07-Apr-2020	382.40	400.00	455.35	393.45	448.00	445.70	423.40	10290834	43571.75	147128	1601858	15.57
AUSOMENT	EQ	07-Apr-2020	25.90	27.00	27.00	25.00	25.00	25.00	25.06	2111	0.53	12	2101	99.53
AUTOAXLES	EQ	07-Apr-2020	365.95	385.95	402.50	370.00	402.35	399.30	388.02	5809	22.54	674	3404	58.60
AUTOIND	EQ	07-Apr-2020	10.70	11.20	11.20	10.70	11.15	10.85	11.03	49766	5.49	181	43017	86.44
AUTOLITIND	EQ	07-Apr-2020	13.30	14.55	14.55	12.70	13.85	13.75	13.31	7254	0.97	135	4376	60.33
AVADHSUGAR	EQ	07-Apr-2020	130.25	136.75	136.75	132.15	136.75	136.75	136.61	8520	11.64	125	7101	83.35
AVANTIFEED	EQ	07-Apr-2020	283.85	295.00	312.20	286.65	312.20	310.50	303.37	821531	2492.28	20522	278489	33.90
AVTNPL	EQ	07-Apr-2020	23.80	24.90	25.80	23.90	25.20	25.05	24.85	144754	35.98	730	69278	47.86
AXISBANK	EQ	07-Apr-2020	325.45	347.40	405.75	342.35	391.00	388.85	367.02	48093870	176515.19	522716	12537511	26.07
AXISCADES	EQ	07-Apr-2020	28.85	30.25	30.25	28.85	30.00	30.00	29.94	22003	6.59	484	15659	71.17
AXISGOLD	EQ	07-Apr-2020	3876.10	3927.40	4030.00	3900.00	3900.00	3919.55	3971.31	2899	115.13	591	1544	53.26
AXISNIFTY	EQ	07-Apr-2020	1001.00	1005.00	1007.00	1000.00	1007.00	1007.00	1003.03	70	0.70	10	70	100.00
AYMSYNTEX	EQ	07-Apr-2020	16.65	17.40	17.40	16.00	16.45	16.10	16.20	11609	1.88	171	11062	95.29
BAFNAPH	EQ	07-Apr-2020	14.60	15.30	15.30	15.30	15.30	15.30	15.30	109	0.02	7	109	100.00
BAGFILMS	BE	07-Apr-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.81	26028	0.47	58	-	-
BAJAJ-AUTO	EQ	07-Apr-2020	2033.75	2065.00	2303.55	2065.00	2270.00	2280.05	2175.07	1069884	23270.76	71355	395581	36.97
BAJAJCON	EQ	07-Apr-2020	133.00	137.50	139.90	135.00	138.70	138.15	137.25	423726	581.57	22178	307929	72.67
BAJAJELEC	EQ	07-Apr-2020	267.30	280.00	280.00	271.80	278.00	277.30	276.37	53428	147.66	2768	31545	59.04
BAJAJFINSV	EQ	07-Apr-2020	4510.75	4620.00	4818.80	4329.05	4771.95	4724.90	4495.38	1130738	50830.93	201918	251431	22.24
BAJAJHIND	EQ	07-Apr-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	222445	6.56	186	222445	100.00
BAJAJHLDNG	EQ	07-Apr-2020	1924.60	1980.00	2020.70	1932.15	1979.95	1978.90	1972.81	26403	520.88	5919	15845	60.01
BAJFINANCE	EQ	07-Apr-2020	2207.50	2245.00	2286.00	2081.50	2249.00	2253.35	2158.16	11163774	240932.28	737062	2559360	22.93
BALAJITELE	EQ	07-Apr-2020	39.10	39.50	46.00	39.50	43.00	43.75	43.85	622020	272.74	3244	156113	25.10
BALAMINES	EQ	07-Apr-2020	247.25	254.05	271.95	252.05	271.95	271.20	268.13	200799	538.40	4126	65889	32.81
BALAXI	BE	07-Apr-2020	77.00	80.85	80.85	73.15	79.00	79.00	73.58	931	0.69	26	-	-
BALKRISHNA	EQ	07-Apr-2020	8.00	7.60	8.40	7.60	8.40	8.40	7.99	9525	0.76	58	6715	70.50
BALKRISIND	EQ	07-Apr-2020	773.30	809.90	829.10	798.00	824.00	823.55	814.45	646289	5263.72	25779	223638	34.60
BALLARPUR	EQ	07-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.37	13511946	50.66	581	2777601	20.56
BALMLAWRIE	EQ	07-Apr-2020	85.30	86.50	86.80	80.10	85.00	85.50	85.54	153125	130.99	2754	83135	54.29
BALPHARMA	EQ	07-Apr-2020	31.65	34.95	37.95	32.50	37.95	37.95	36.22	79367	28.75	1331	35332	44.52
BALRAMCHIN	EQ	07-Apr-2020	114.70	120.40	120.40	117.00	120.40	120.40	120.31	388540	467.46	6281	292741	75.34
BANARBEADS	EQ	07-Apr-2020	28.65	32.70	32.75	29.45	31.50	31.50	32.13	1514	0.49	55	1324	87.45
BANARISUG	EQ	07-Apr-2020	890.00	891.25	931.95	850.10	894.00	893.10	888.45	1396	12.40	218	1046	74.93
BANCOINDIA	EQ	07-Apr-2020	63.55	69.30	69.30	64.55	65.50	65.45	65.57	42314	27.74	1225	30846	72.90
BANDHANBNK	EQ	07-Apr-2020	181.55	198.00	199.25	164.30	170.15	167.25	175.14	45525395	79732.85	422686	17714322	38.91
BANG	EQ	07-Apr-2020	11.95	11.95	12.50	11.45	12.50	12.50	12.24	1237	0.15	29	741	59.90
BANKBARODA	EQ	07-Apr-2020	48.70	50.25	50.90	47.70	48.00	48.15	48.55	25467272	12365.27	79757	8330499	32.71
BANKBEES	EQ	07-Apr-2020	174.83	181.00	193.02	181.00	192.20	192.12	187.40	630884	1182.28	9376	328715	52.10
BANKINDIA	EQ	07-Apr-2020	32.55	32.70	33.50	32.60	32.60	32.95	33.00	900678	297.21	4778	326592	36.26
BANSAL	SZ	07-Apr-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1000	0.02	1	1000	100.00
BANSWRAS	EQ	07-Apr-2020	70.60	69.50	73.95	69.50	73.95	73.75	73.61	18549	13.65	78	17702	95.43
BARTRONICS	BZ	07-Apr-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.64	956	0.01	8	-	-
BASF	EQ	07-Apr-2020	1101.10	1115.00	1145.00	1085.65	1138.00	1138.25	1120.80	37145	416.32	4192	21878	58.90
BASML	EQ	07-Apr-2020	72.20	74.00	79.00	71.05	79.00	78.70	76.71	1189	0.91	75	960	80.74
BATAINDIA	EQ	07-Apr-2020	1190.75	1232.00	1282.80	1202.45	1251.00	1246.40	1246.22	901621	11236.17	44044	268942	29.83
BAYERCROP	EQ	07-Apr-2020	3194.70	3245.00	3580.50	3245.00	3550.00	3510.00	3404.57	10019	341.10	3383	5857	58.46
BBL	EQ	07-Apr-2020	585.95	600.00	616.55	564.00	585.00	589.55	588.23	9685	56.97	943	5203	53.72
BBTC	EQ	07-Apr-2020	716.75	730.00	788.40	730.00	788.40	788.40	770.37	59781	460.53	3350	27732	46.39
BCG	EQ	07-Apr-2020	3.35	3.50	3.50	3.30	3.50	3.50	3.49	290426	10.14	158	229504	79.02
BCP	EQ	07-Apr-2020	9.85	9.40	10.30	9.40	10.00	10.25	9.79	14033	1.37	95	12861	91.65
BDL	EQ	07-Apr-2020	183.95	197.00	198.40	186.10	191.40	191.40	192.15	48037	92.30	2185	19180	39.93
BEARDSELL	EQ	07-Apr-2020	7.10	7.10	7.45	7.05	7.05	7.05	7.23	890	0.06	19	752	84.49
BEDMUTHA	EQ	07-Apr-2020	12.80	12.30	13.40	12.30	12.60	13.10	12.97	3834	0.50	54	2790	72.77
BEL	EQ	07-Apr-2020	69.95	72.80	73.00	68.50	68.90	69.00	70.26	12628565	8872.29	41536	5907875	46.78
BEML	EQ	07-Apr-2020	439.35	449.35	480.00	440.10	473.90	475.95	465.20	352669	1640.62	12184	98476	27.92
BEPL	EQ	07-Apr-2020	28.80	29.30	30.95	29.30	30.75	30.25	30.23	310304	93.80	2143	185381	59.74
BERGEPAINT	EQ	07-Apr-2020	448.65	465.65	482.00	442.35	478.05	479.20	463.81	1567514	7270.23	30106	370858	23.66
BFINVEST	EQ	07-Apr-2020	249.45	261.00	261.90	249.30	257.00	257.45	258.46	3694	9.55	164	2665	72.14
BFUTILITIE	EQ	07-Apr-2020	143.70	148.75	150.85	144.65	150.85	150.85	149.33	57785	86.29	901	44764	77.47
BGRENERGY	EQ	07-Apr-2020	22.40	23.80	23.80	22.05	22.25	22.20	22.52	97882	22.05	729	67626	69.09
BHAGERIA	EQ	07-Apr-2020	77.75	80.50	85.50	79.10	84.50	84.20	83.64	32179	26.91	474	19726	61.30
BHAGYANGR	EQ	07-Apr-2020	14.25	15.90	15.90	14.20	14.35	14.40	14.66	4017	0.59	52	3177	79.09
BHAGYAPROP	EQ	07-Apr-2020	21.00	19.00	19.00	19.00	19.00	19.00	19.00	11	0.00	4	10	90.91
BHANDARI	EQ	07-Apr-2020	0.75	0.75	0.80	0.70	0.70	0.70	0.73	133555	0.97	79	99348	74.39
BHARATFORG	EQ	07-Apr-2020	219.65	224.85	225.20	207.50	217.25	218.50	215.49	5465834	11778.27	78618	2225506	40.72
BHARATGEAR	EQ	07-Apr-2020	26.85	28.15	28.15	28.15	28.15	28.15	28.15	1660	0.47	34	1640	98.80
BHARATRAS	EQ	07-Apr-2020	5291.00	5425.00	5575.35	5305.00	5436.00	5491.95	5473.65	2545	139.30	1148	1158	45.50
BHARATWIRE	EQ	07-Apr-2020	12.30	12.90	12.90	12.00	12.90	12.90	12.79	13720	1.75	96	11835	86.26
BHARTIARTL	EQ	07-Apr-2020	423.95	433.15	485.75	433.15	470.00	470.20	453.66	15267141	69260.99	190667	6645024	43.53
BHEL	EQ	07-Apr-2020	20.65	21.05	21.45	20.85	21.20	21.30	21.22	18390253	3901.53	30671	6666440	36.25
BIGBLOC	EQ	07-Apr-2020	29.90	29.90	31.35	28.45	29.85	29.85	29.19	401	0.12	12	400	99.75
BIL	EQ	07-Apr-2020	78.60	75.50	82.40	75.10	81.00	80.50	78.89	2901	2.29	176	1908	65.77
BILENERGY	EQ	07-Apr-2020	0.50	0.55	0.55	0.50	0.55	0.50	0.52	447167	2.34	146	216014	48.31
BINANIIND	BZ	07-Apr-2020	5.80	5.55	5.55	5.55	5.55	5.55	5.55	4119	0.23	27	-	-
BINDALAGRO	EQ	07-Apr-2020	8.20	8.60	8.60	8.30	8.60	8.60	8.55	42440	3.63	82	41944	98.83
BIOCON	EQ	07-Apr-2020	290.95	300.00	320.00	297.30	318.95	318.30	312.00	9742331	30395.65	130794	3119881	32.02
BIOFILCHEM	EQ	07-Apr-2020	7.90	8.25	8.25	8.20	8.25	8.25	8.25	12122	1.00	100	10613	87.55
BIRLACABLE	EQ	07-Apr-2020	33.60	35.00	35.65	30.35	33.35	33.25	33.09	80451	26.62	1512	41482	51.56
BIRLACORPN	EQ	07-Apr-2020	417.05	424.00	432.00	405.50	414.00	418.15	421.56	87363	368.29	3291	59695	68.33
BIRLAMONEY	EQ	07-Apr-2020	18.85	20.25	20.30	19.30	19.90	20.00	19.86	75238	14.94	666	47668	63.36
BIRLATYRE	EQ	07-Apr-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	7553	0.26	35	7553	100.00
BLBLIMITED	EQ	07-Apr-2020	3.00	3.15	3.20	3.05	3.05	3.05	3.10	9116	0.28	14	8116	89.03
BLISSGVS	EQ	07-Apr-2020	100.45	103.10	120.00	99.15	99.30	100.70	103.28	564849	583.35	5069	314050	55.60
BLKASHYAP	EQ	07-Apr-2020	4.70	4.90	4.90	4.65	4.90	4.85	4.83	43266	2.09	119	37678	87.08
BLS	EQ	07-Apr-2020	28.25	29.90	29.90	28.15	28.50	28.55	29.07	21129	6.14	370	15056	71.26
BLUECHIP	BE	07-Apr-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.14	12656	0.02	13	-	-
BLUECOAST	BE	07-Apr-2020	4.00	3.80	3.80	3.80	3.80	3.80	3.80	6147	0.23	25	-	-
BLUEDART	EQ	07-Apr-2020	1986.75	2080.00	2082.00	1961.00	2005.70	2009.35	2002.63	9725	194.76	1726	6090	62.62
BLUESTARCO	EQ	07-Apr-2020	440.50	465.00	484.00	452.05	461.95	460.20	461.36	58025	267.71	4766	34137	58.83
BODALCHEM	EQ	07-Apr-2020	43.65	47.70	47.70	40.00	44.70	45.35	45.24	387174	175.16	4169	167691	43.31
BOHRA	SM	07-Apr-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	2000	0.01	1	2000	100.00
BOMDYEING	EQ	07-Apr-2020	46.60	48.40	51.25	47.00	50.70	50.30	49.48	1765794	873.65	10608	554979	31.43
BORORENEW	EQ	07-Apr-2020	33.60	35.00	36.00	33.50	34.50	34.65	34.68	238208	82.61	3016	168770	70.85
BOSCHLTD	EQ	07-Apr-2020	8816.65	9020.50	9365.10	8900.00	9160.00	9258.80	9103.40	28486	2593.19	8718	9303	32.66
BPCL	EQ	07-Apr-2020	317.15	327.00	359.30	319.50	350.00	351.10	337.43	10592595	35742.80	139654	2859809	27.00
BPL	EQ	07-Apr-2020	12.75	13.35	13.35	13.35	13.35	13.35	13.35	14779	1.97	120	14768	99.93
BRFL	EQ	07-Apr-2020	2.95	2.90	3.05	2.85	3.00	3.00	2.95	59735	1.76	162	47841	80.09
BRIGADE	EQ	07-Apr-2020	130.10	135.00	137.95	125.00	135.00	136.40	133.39	20066	26.77	893	15706	78.27
BRITANNIA	EQ	07-Apr-2020	2563.25	2640.15	2878.70	2640.15	2835.00	2834.50	2777.98	1062855	29525.95	101614	293256	27.59
BRITANNIA	N2	07-Apr-2020	31.77	31.77	32.98	31.00	31.64	31.91	31.84	13451	4.28	89	13117	97.52
BRNL	EQ	07-Apr-2020	34.95	37.40	37.40	34.10	36.50	36.50	36.11	3999	1.44	163	2041	51.04
BROOKS	EQ	07-Apr-2020	16.80	17.60	17.60	17.60	17.60	17.60	17.60	4515	0.79	17	4515	100.00
BSE	EQ	07-Apr-2020	297.00	307.00	312.95	302.30	304.90	306.00	305.49	272019	831.00	10497	158155	58.14
BSHSL	SM	07-Apr-2020	105.65	107.25	107.25	107.25	107.25	107.25	107.25	1200	1.29	1	1200	100.00
BSL	EQ	07-Apr-2020	18.15	19.00	19.05	17.45	19.05	19.05	18.73	6044	1.13	49	3357	55.54
BSLGOLDETF	EQ	07-Apr-2020	4072.95	4120.10	4200.80	4070.05	4100.00	4171.80	4179.04	357	14.92	92	274	76.75
BSLNIFTY	EQ	07-Apr-2020	100.41	107.89	107.89	93.10	105.45	105.44	105.37	436	0.46	28	372	85.32
BSOFT	EQ	07-Apr-2020	58.65	61.00	62.90	60.00	62.55	61.85	61.11	231463	141.45	2138	124042	53.59
BURNPUR	EQ	07-Apr-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.72	52542	0.38	82	44907	85.47
BUTTERFLY	EQ	07-Apr-2020	94.55	98.00	99.00	95.05	95.70	95.85	96.47	35612	34.35	947	26021	73.07
BVCL	BE	07-Apr-2020	7.90	7.90	8.15	7.90	8.00	8.00	7.95	465	0.04	8	-	-
BYKE	EQ	07-Apr-2020	9.80	10.00	10.15	9.35	9.90	9.85	9.77	46573	4.55	300	25343	54.42
CADILAHC	EQ	07-Apr-2020	274.60	302.05	318.90	290.00	314.05	312.35	309.57	12849762	39779.18	162115	2458360	19.13
CADSYS	SM	07-Apr-2020	19.50	20.45	20.45	20.45	20.45	20.45	20.45	2000	0.41	1	2000	100.00
CALSOFT	EQ	07-Apr-2020	8.05	8.40	8.45	8.00	8.45	8.45	8.31	23391	1.94	99	17904	76.54
CAMLINFINE	EQ	07-Apr-2020	41.40	42.05	43.45	42.05	43.45	43.45	43.25	104240	45.09	883	81288	77.98
CANBK	EQ	07-Apr-2020	84.15	87.15	88.00	83.20	86.50	86.80	86.05	7387687	6357.17	35915	977037	13.23
CANDC	BZ	07-Apr-2020	1.00	1.00	1.05	0.95	0.95	0.95	0.96	7598	0.07	23	-	-
CANFINHOME	EQ	07-Apr-2020	263.20	269.25	278.80	258.05	274.45	274.65	265.14	473914	1256.54	10160	259830	54.83
CANTABIL	EQ	07-Apr-2020	218.25	245.00	245.00	203.20	208.00	213.75	220.82	33954	74.98	514	5311	15.64
CAPACITE	EQ	07-Apr-2020	72.05	75.00	75.65	72.55	75.25	75.35	75.21	37869	28.48	1075	32593	86.07
CAPLIPOINT	EQ	07-Apr-2020	265.40	280.00	284.10	275.00	278.95	277.30	278.84	80935	225.68	6844	53890	66.58
CAPTRUST	EQ	07-Apr-2020	55.85	58.60	58.60	58.60	58.60	58.60	58.60	1204	0.71	22	1204	100.00
CARBORUNIV	EQ	07-Apr-2020	219.15	229.95	234.15	218.50	221.00	220.55	227.74	19567	44.56	1689	13042	66.65
CAREERP	EQ	07-Apr-2020	123.40	122.10	126.85	122.10	126.70	125.95	124.08	40802	50.63	397	30062	73.68
CARERATING	EQ	07-Apr-2020	339.40	345.05	366.10	343.60	355.00	360.05	356.61	76469	272.70	4020	51564	67.43
CASTEXTECH	BE	07-Apr-2020	0.40	0.40	0.45	0.35	0.40	0.45	0.43	820322	3.50	174	-	-
CASTROLIND	EQ	07-Apr-2020	102.20	106.50	108.00	103.20	106.45	106.65	106.09	1100002	1166.97	29557	598808	54.44
CCCL	BE	07-Apr-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.27	236989	0.63	60	-	-
CCHHL	EQ	07-Apr-2020	1.90	1.90	1.95	1.90	1.95	1.95	1.95	40122	0.78	60	39922	99.50
CCL	EQ	07-Apr-2020	178.35	182.00	183.05	176.55	178.50	178.05	179.67	65906	118.41	2583	36074	54.74
CDSL	EQ	07-Apr-2020	209.90	217.00	219.80	212.60	213.85	214.10	215.89	407433	879.61	8415	212519	52.16
CEATLTD	EQ	07-Apr-2020	701.65	720.00	738.00	720.00	723.20	725.80	728.89	65674	478.69	4733	13168	20.05
CEBBCO	EQ	07-Apr-2020	7.95	8.00	8.25	7.85	8.20	8.05	8.04	14019	1.13	149	12579	89.73
CELEBRITY	EQ	07-Apr-2020	4.05	4.00	4.25	3.90	4.10	4.10	4.01	32698	1.31	100	22850	69.88
CENTENKA	EQ	07-Apr-2020	118.00	118.05	125.00	118.05	124.00	123.85	122.88	16817	20.66	527	11836	70.38
CENTEXT	EQ	07-Apr-2020	1.75	1.75	1.90	1.75	1.85	1.80	1.83	55029	1.01	208	33074	60.10
CENTRALBK	EQ	07-Apr-2020	12.10	12.35	12.45	12.00	12.30	12.20	12.22	687274	83.98	1977	251035	36.53
CENTRUM	EQ	07-Apr-2020	9.95	10.40	10.40	10.35	10.40	10.40	10.39	46112	4.79	90	45612	98.92
CENTUM	EQ	07-Apr-2020	247.00	260.00	260.00	217.95	240.00	243.05	234.11	4297	10.06	210	1777	41.35
CENTURYPLY	EQ	07-Apr-2020	104.00	106.00	108.40	103.80	105.20	104.75	104.82	275197	288.45	5852	202051	73.42
CENTURYTEX	EQ	07-Apr-2020	286.10	298.10	309.90	290.25	302.90	303.60	301.95	1126711	3402.10	23842	100281	8.90
CERA	EQ	07-Apr-2020	2206.55	2284.00	2284.00	2176.00	2180.00	2244.90	2235.48	1889	42.23	436	1058	56.01
CEREBRAINT	BE	07-Apr-2020	18.50	18.25	19.35	17.85	18.70	18.55	18.55	56932	10.56	120	-	-
CESC	EQ	07-Apr-2020	425.55	434.95	483.40	432.50	447.00	448.90	453.56	889061	4032.42	28731	309888	34.86
CESCVENT	EQ	07-Apr-2020	119.05	125.00	125.00	119.10	125.00	125.00	123.31	21982	27.11	339	20245	92.10
CGCL	EQ	07-Apr-2020	144.40	148.00	148.00	132.65	133.10	135.00	135.71	238215	323.28	4226	30127	12.65
CGPOWER	EQ	07-Apr-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	255482	14.82	491	254589	99.65
CHALET	EQ	07-Apr-2020	197.00	199.00	199.00	172.50	175.00	177.90	181.88	48034	87.37	1527	45753	95.25
CHAMBLFERT	EQ	07-Apr-2020	104.65	106.00	117.95	106.00	112.50	112.85	113.87	1277123	1454.24	11649	180358	14.12
CHEMBOND	EQ	07-Apr-2020	128.55	132.90	141.15	130.55	139.70	135.05	134.09	955	1.28	79	482	50.47
CHEMFAB	EQ	07-Apr-2020	103.75	115.00	115.00	100.10	106.00	105.60	107.32	1418	1.52	70	1018	71.79
CHENNPETRO	EQ	07-Apr-2020	59.50	60.80	62.75	60.10	60.50	60.55	61.11	491705	300.46	21661	279311	56.80
CHOLAFIN	EQ	07-Apr-2020	124.65	136.90	137.00	117.40	129.90	130.50	126.75	10843810	13744.27	93055	6037914	55.68
CHOLAHLDNG	EQ	07-Apr-2020	268.05	268.10	290.00	249.40	290.00	280.45	259.39	528584	1371.09	3654	493111	93.29
CIGNITITEC	EQ	07-Apr-2020	203.45	206.00	209.95	202.00	206.00	205.55	205.60	4652	9.56	368	3096	66.55
CIMMCO	EQ	07-Apr-2020	11.90	12.50	13.05	12.50	13.05	13.05	12.95	25487	3.30	159	21051	82.60
CINELINE	EQ	07-Apr-2020	17.55	19.25	19.25	17.45	18.85	18.60	17.80	23817	4.24	172	18320	76.92
CINEVISTA	EQ	07-Apr-2020	5.10	5.20	5.35	4.85	5.10	5.10	4.99	9475	0.47	98	7471	78.85
CIPLA	EQ	07-Apr-2020	449.20	479.00	513.40	452.00	492.00	492.25	487.21	20843854	101553.36	340593	4168507	20.00
CKFSL	BZ	07-Apr-2020	0.30	0.25	0.35	0.25	0.25	0.30	0.31	161833	0.50	45	-	-
CLEDUCATE	EQ	07-Apr-2020	31.00	31.25	31.25	29.50	30.40	30.65	30.64	10781	3.30	267	8175	75.83
CLNINDIA	EQ	07-Apr-2020	224.65	230.15	268.80	228.45	263.75	261.70	259.05	278786	722.21	6898	44599	16.00
CMICABLES	EQ	07-Apr-2020	20.80	21.80	21.80	20.50	20.85	20.85	20.93	53277	11.15	440	33941	63.71
CNOVAPETRO	BE	07-Apr-2020	5.15	5.15	5.15	4.90	5.15	5.15	5.05	1225	0.06	13	-	-
COALINDIA	EQ	07-Apr-2020	137.75	140.30	142.40	137.15	139.65	140.15	140.28	8205546	11510.84	54857	3024110	36.85
COCHINSHIP	EQ	07-Apr-2020	240.90	254.50	254.50	244.10	245.90	246.80	247.40	100293	248.13	3509	50494	50.35
COFFEEDAY	BZ	07-Apr-2020	23.50	22.35	22.35	22.35	22.35	22.35	22.35	21534	4.81	226	-	-
COLPAL	EQ	07-Apr-2020	1249.90	1290.00	1324.90	1264.00	1323.00	1318.85	1301.18	751753	9781.68	49070	270603	36.00
COMPINFO	EQ	07-Apr-2020	8.05	8.40	8.45	7.95	8.35	8.15	8.15	25854	2.11	123	17596	68.06
COMPUSOFT	EQ	07-Apr-2020	3.70	3.70	4.00	3.70	4.00	4.00	3.91	9302	0.36	44	9233	99.26
CONCOR	EQ	07-Apr-2020	304.50	315.00	334.95	312.40	328.10	329.20	324.36	1479999	4800.45	51448	803499	54.29
CONFIPET	EQ	07-Apr-2020	18.75	18.80	19.60	17.90	18.50	18.50	18.61	374771	69.73	6265	238334	63.59
CONSOFINVT	EQ	07-Apr-2020	20.70	22.35	24.50	22.05	23.90	23.65	23.23	3860	0.90	30	3211	83.19
CONTI	SM	07-Apr-2020	20.50	19.50	19.50	19.50	19.50	19.50	19.50	3333	0.65	1	3333	100.00
CONTROLPR	EQ	07-Apr-2020	197.50	199.00	204.95	178.70	197.95	197.75	195.38	4794	9.37	468	2881	60.10
CORALFINAC	EQ	07-Apr-2020	13.75	14.75	14.80	13.60	13.90	13.85	13.97	39149	5.47	199	35163	89.82
CORDSCABLE	EQ	07-Apr-2020	25.05	26.75	26.75	24.70	26.00	25.55	25.61	9481	2.43	149	7648	80.67
COROMANDEL	EQ	07-Apr-2020	512.25	519.90	521.35	499.90	505.95	504.95	511.59	193228	988.54	7158	121462	62.86
COSMOFILMS	EQ	07-Apr-2020	204.40	210.00	231.00	207.35	228.95	227.75	217.43	239722	521.23	3315	123436	51.49
COUNCODOS	EQ	07-Apr-2020	0.80	0.75	0.85	0.75	0.85	0.85	0.79	969	0.01	11	968	99.90
COX&KINGS	BZ	07-Apr-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.65	1585338	10.23	417	-	-
CPSEETF	EQ	07-Apr-2020	15.75	16.05	16.49	15.80	16.15	16.22	16.10	2614789	420.88	66809	1995798	76.33
CREATIVE	EQ	07-Apr-2020	74.00	77.60	77.70	77.50	77.50	77.50	77.51	2694	2.09	6	2694	100.00
CREDITACC	EQ	07-Apr-2020	321.25	337.30	337.30	305.20	315.60	314.10	316.05	390545	1234.32	7722	306891	78.58
CREST	EQ	07-Apr-2020	53.10	50.00	57.95	50.00	52.55	55.95	54.61	1644	0.90	44	1064	64.72
CRISIL	EQ	07-Apr-2020	1170.25	1186.15	1243.00	1186.15	1222.00	1219.45	1210.29	213746	2586.94	8051	197148	92.23
CROMPTON	EQ	07-Apr-2020	207.00	213.40	213.40	202.00	211.00	210.20	207.28	1735161	3596.69	15471	1439699	82.97
CSBBANK	EQ	07-Apr-2020	110.40	114.25	115.35	110.40	112.40	112.40	112.68	44718	50.39	1174	18457	41.27
CTE	EQ	07-Apr-2020	14.20	14.85	14.90	14.30	14.40	14.75	14.79	1787	0.26	27	1182	66.14
CUB	EQ	07-Apr-2020	113.95	118.00	118.00	110.00	114.20	114.95	113.31	2105018	2385.15	22831	1422314	67.57
CUBEXTUB	BE	07-Apr-2020	8.55	8.20	8.95	8.20	8.95	8.95	8.21	1335	0.11	8	-	-
CUMMINSIND	EQ	07-Apr-2020	298.65	315.80	315.80	283.00	285.00	287.15	292.20	3777546	11037.90	60863	1781168	47.15
CUPID	EQ	07-Apr-2020	142.80	148.00	163.00	143.50	161.00	161.30	155.11	80476	124.82	2675	41498	51.57
CYBERTECH	EQ	07-Apr-2020	27.05	29.70	29.70	27.15	29.00	28.95	28.71	3875	1.11	163	2652	68.44
CYIENT	EQ	07-Apr-2020	226.00	234.40	234.40	216.75	222.55	222.30	221.67	400325	887.41	20715	266252	66.51
DAAWAT	EQ	07-Apr-2020	20.95	20.55	22.90	19.85	22.05	22.05	21.71	2075304	450.59	7915	1271299	61.26
DABUR	EQ	07-Apr-2020	427.80	446.85	489.00	434.40	474.50	477.55	461.85	4522154	20885.56	88423	2052555	45.39
DALBHARAT	EQ	07-Apr-2020	422.30	428.25	464.50	428.25	463.50	463.85	447.94	386396	1730.83	12909	333507	86.31
DALMIASUG	EQ	07-Apr-2020	53.20	55.85	55.85	55.85	55.85	55.85	55.85	9295	5.19	84	9295	100.00
DAMODARIND	EQ	07-Apr-2020	17.70	17.70	19.40	17.10	17.50	17.65	17.85	6616	1.18	75	5810	87.82
DATAMATICS	EQ	07-Apr-2020	39.40	41.00	41.15	39.40	40.95	40.45	40.42	21333	8.62	265	10994	51.54
DBCORP	EQ	07-Apr-2020	84.05	87.60	87.60	70.05	87.35	87.15	83.46	51288	42.81	1145	28982	56.51
DBL	EQ	07-Apr-2020	202.20	211.00	211.00	204.00	207.15	207.00	206.84	142551	294.85	6697	76185	53.44
DBREALTY	EQ	07-Apr-2020	4.65	4.70	4.85	4.45	4.50	4.45	4.52	542271	24.52	726	422058	77.83
DBSTOCKBRO	EQ	07-Apr-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	102	0.01	5	102	100.00
DCAL	EQ	07-Apr-2020	58.80	61.70	61.70	61.70	61.70	61.70	61.70	137197	84.65	183	112096	81.70
DCBBANK	EQ	07-Apr-2020	84.60	86.50	89.50	77.20	82.10	82.30	82.17	1192138	979.56	21697	668070	56.04
DCM	EQ	07-Apr-2020	13.65	13.65	14.30	13.65	14.30	14.25	14.07	2105	0.30	43	1956	92.92
DCMNVL	EQ	07-Apr-2020	23.60	23.70	26.00	23.00	25.25	24.80	24.09	4882	1.18	44	4096	83.90
DCMSHRIRAM	EQ	07-Apr-2020	206.65	218.50	218.50	205.70	207.65	207.70	211.96	110317	233.83	5866	69279	62.80
DCW	EQ	07-Apr-2020	8.15	8.75	8.95	8.50	8.75	8.70	8.75	266479	23.31	638	154615	58.02
DECCANCE	EQ	07-Apr-2020	188.00	192.05	198.00	190.05	197.00	196.45	195.17	2525	4.93	154	1582	62.65
DEEPAKFERT	EQ	07-Apr-2020	74.80	76.50	79.35	74.80	77.30	77.55	77.48	703834	545.34	6310	206619	29.36
DEEPAKNTR	EQ	07-Apr-2020	379.85	395.00	439.70	384.80	436.00	432.40	413.42	1374413	5682.15	32386	488037	35.51
DEEPIND	EQ	07-Apr-2020	57.80	57.05	59.70	55.95	56.85	57.10	57.54	22473	12.93	492	16443	73.17
DELTACORP	EQ	07-Apr-2020	72.00	75.60	75.60	75.60	75.60	75.60	75.60	356311	269.37	733	316797	88.91
DELTAMAGNT	EQ	07-Apr-2020	24.85	26.90	29.80	23.15	26.75	27.45	27.80	25965	7.22	562	6292	24.23
DEN	EQ	07-Apr-2020	30.45	31.95	31.95	29.20	31.95	31.95	31.50	27762	8.75	340	21746	78.33
DENORA	EQ	07-Apr-2020	146.00	152.95	159.00	144.25	153.00	152.10	150.76	13867	20.91	370	10261	74.00
DFMFOODS	EQ	07-Apr-2020	177.70	185.00	188.95	170.00	179.35	180.10	178.68	74162	132.51	1629	39443	53.18
DGCONTENT	EQ	07-Apr-2020	4.35	4.45	4.50	4.15	4.25	4.25	4.25	6031	0.26	29	6031	100.00
DHAMPURSUG	EQ	07-Apr-2020	90.75	95.25	95.25	95.25	95.25	95.25	95.25	200892	191.35	1159	200377	99.74
DHANBANK	EQ	07-Apr-2020	8.25	8.35	8.55	8.30	8.40	8.35	8.41	216706	18.22	669	143154	66.06
DHANUKA	EQ	07-Apr-2020	335.45	340.00	402.50	335.00	402.50	402.50	365.73	42515	155.49	2093	27587	64.89
DHARSUGAR	EQ	07-Apr-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	5227	0.36	27	5227	100.00
DHFL	EQ	07-Apr-2020	9.05	9.50	9.50	9.50	9.50	9.50	9.50	387809	36.84	757	387807	100.00
DHFL	NA	07-Apr-2020	190.00	190.00	190.00	190.00	190.00	190.00	190.00	27	0.05	3	27	100.00
DHFL	NN	07-Apr-2020	213.00	200.00	200.00	170.40	170.40	170.40	178.86	14	0.03	2	14	100.00
DHFL	NP	07-Apr-2020	186.80	168.00	200.00	168.00	190.00	190.66	188.51	1924	3.63	14	1921	99.84
DHFL	NQ	07-Apr-2020	220.00	214.60	214.60	214.60	214.60	214.60	214.60	10	0.02	3	10	100.00
DHFL	NS	07-Apr-2020	199.00	215.00	215.00	215.00	215.00	215.00	215.00	1	0.00	1	1	100.00
DHFL	NX	07-Apr-2020	179.00	198.00	198.00	198.00	198.00	198.00	198.00	1	0.00	1	1	100.00
DHFL	Y1	07-Apr-2020	165.00	187.00	197.80	187.00	197.80	197.80	194.41	803	1.56	6	803	100.00
DHUNINV	EQ	07-Apr-2020	137.10	137.10	142.50	124.00	133.60	134.65	133.52	3410	4.55	227	2278	66.80
DIAMONDYD	EQ	07-Apr-2020	479.30	540.00	540.00	480.00	482.00	485.80	489.78	4016	19.67	731	2491	62.03
DIAPOWER	BZ	07-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	27633	0.10	13	-	-
DICIND	EQ	07-Apr-2020	285.50	297.00	298.90	287.80	298.00	295.20	294.44	2184	6.43	172	1704	78.02
DIGISPICE	EQ	07-Apr-2020	3.15	3.30	3.30	3.15	3.30	3.30	3.30	16608	0.55	29	16562	99.72
DIGJAMLTD	BZ	07-Apr-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.85	47615	0.41	40	-	-
DISHTV	EQ	07-Apr-2020	4.10	4.30	4.30	4.25	4.30	4.30	4.30	819707	35.24	1237	645430	78.74
DIVISLAB	EQ	07-Apr-2020	1901.05	1960.00	2150.00	1921.25	2067.95	2067.85	2041.64	2241715	45767.75	111108	916305	40.88
DIXON	EQ	07-Apr-2020	3429.35	3583.65	3790.00	3446.50	3760.00	3754.90	3667.37	113995	4180.62	20454	52746	46.27
DLF	EQ	07-Apr-2020	132.10	137.70	142.90	135.10	140.30	141.55	139.51	6419110	8955.03	48716	1134580	17.68
DLINKINDIA	EQ	07-Apr-2020	60.45	63.00	63.50	60.25	62.90	62.75	62.15	92384	57.42	1517	53753	58.18
DMART	BE	07-Apr-2020	2066.95	2090.10	2170.25	2090.10	2170.25	2170.25	2155.56	219469	4730.78	17692	-	-
DNAMEDIA	EQ	07-Apr-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.32	133452	0.42	101	118705	88.95
DOLAT	EQ	07-Apr-2020	35.80	37.55	38.95	35.10	38.95	38.25	37.63	53334	20.07	393	43759	82.05
DOLLAR	EQ	07-Apr-2020	113.55	112.50	122.50	112.50	117.50	118.40	117.13	21208	24.84	746	11802	55.65
DOLPHINOFF	BZ	07-Apr-2020	3.60	3.60	3.60	3.45	3.45	3.45	3.54	1753	0.06	13	-	-
DONEAR	EQ	07-Apr-2020	22.45	20.35	24.00	20.35	22.10	22.25	22.42	20897	4.68	215	9162	43.84
DPABHUSHAN	SM	07-Apr-2020	60.75	60.00	62.00	60.00	62.00	62.00	61.00	8000	4.88	2	8000	100.00
DPSCLTD	EQ	07-Apr-2020	6.65	6.70	6.95	6.70	6.95	6.95	6.89	17831	1.23	63	14349	80.47
DPWIRES	EQ	07-Apr-2020	47.70	57.10	57.10	42.20	51.55	52.00	53.21	789	0.42	29	446	56.53
DQE	BE	07-Apr-2020	1.05	1.10	1.10	1.05	1.10	1.05	1.09	80187	0.88	50	-	-
DREDGECORP	EQ	07-Apr-2020	152.40	156.00	166.00	154.80	164.60	163.30	159.96	111863	178.94	2840	52832	47.23
DRREDDY	EQ	07-Apr-2020	3146.80	3250.00	3615.60	3210.00	3599.95	3583.20	3476.74	2367583	82314.77	141819	616684	26.05
DRSDILIP	SM	07-Apr-2020	70.95	70.95	70.95	70.95	70.95	70.95	70.95	1600	1.14	1	1600	100.00
DSSL	EQ	07-Apr-2020	16.35	15.65	17.15	15.55	17.15	17.15	16.37	17904	2.93	89	7309	40.82
DTIL	EQ	07-Apr-2020	114.65	115.95	130.00	115.95	123.70	123.25	120.44	2925	3.52	190	2354	80.48
DUCON	BE	07-Apr-2020	2.50	2.50	2.50	2.40	2.50	2.50	2.43	148210	3.61	121	-	-
DVL	EQ	07-Apr-2020	45.50	51.40	51.45	46.55	50.00	50.10	50.01	11557	5.78	154	10117	87.54
DWARKESH	EQ	07-Apr-2020	18.20	19.10	19.10	19.10	19.10	19.10	19.10	169067	32.29	314	158245	93.60
DYNAMATECH	EQ	07-Apr-2020	459.60	492.00	492.00	466.00	489.95	487.45	484.89	851	4.13	88	635	74.62
DYNPRO	EQ	07-Apr-2020	103.60	112.90	119.90	107.80	109.70	110.25	112.18	19922	22.35	889	9137	45.86
EASTSILK	EQ	07-Apr-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.60	10246	0.06	33	10246	100.00
EASUNREYRL	BZ	07-Apr-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.70	3042	0.05	11	-	-
EBBETF0423	EQ	07-Apr-2020	1022.23	1023.00	1023.00	1020.50	1022.88	1022.72	1022.00	6760	69.09	213	5082	75.18
EBBETF0430	EQ	07-Apr-2020	1040.80	1075.00	1075.00	1038.00	1039.00	1040.17	1040.01	251400	2614.58	93	242612	96.50
EBIXFOREX	BZ	07-Apr-2020	407.75	428.10	428.10	407.75	425.00	425.40	425.86	4779	20.35	158	-	-
EC2RG	MF	07-Apr-2020	5.50	5.50	5.50	5.50	5.50	5.50	5.50	200	0.01	1	200	100.00
ECLERX	EQ	07-Apr-2020	373.75	380.00	380.00	368.05	370.00	370.75	371.84	28031	104.23	3870	18992	67.75
ECLFINANCE	NF	07-Apr-2020	898.79	900.00	920.00	860.00	920.00	920.00	874.79	327	2.86	12	297	90.83
ECLFINANCE	NG	07-Apr-2020	790.03	790.00	810.00	790.00	795.00	795.00	800.33	75	0.60	7	75	100.00
ECLFINANCE	NI	07-Apr-2020	849.00	870.00	908.00	855.00	908.00	908.00	876.82	320	2.81	23	280	87.50
ECLFINANCE	NJ	07-Apr-2020	765.00	764.99	764.99	733.00	733.00	733.06	750.26	149	1.12	14	149	100.00
ECLFINANCE	NK	07-Apr-2020	720.04	700.04	771.80	686.81	771.80	771.80	709.61	381	2.70	16	281	73.75
ECLFINANCE	NM	07-Apr-2020	860.00	840.00	880.00	840.00	840.00	840.00	840.78	51	0.43	3	51	100.00
ECLFINANCE	NN	07-Apr-2020	809.16	810.00	915.00	790.00	811.00	828.20	888.94	125	1.11	11	123	98.40
ECLFINANCE	NO	07-Apr-2020	899.00	880.00	880.00	880.00	880.00	880.00	880.00	31	0.27	1	31	100.00
ECLFINANCE	NR	07-Apr-2020	780.39	780.39	815.00	630.30	813.00	811.29	751.92	3047	22.91	68	2134	70.04
ECLFINANCE	NS	07-Apr-2020	710.00	780.00	781.00	780.00	780.00	780.00	780.01	69	0.54	6	69	100.00
EDELWEISS	EQ	07-Apr-2020	42.25	44.30	44.35	40.15	40.15	40.15	41.51	2383240	989.32	10045	1265148	53.09
EDL	BZ	07-Apr-2020	2.55	2.50	2.65	2.50	2.65	2.65	2.52	4070	0.10	8	-	-
EDUCOMP	BZ	07-Apr-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.10	80632	0.88	78	-	-
EHFLNCD	N3	07-Apr-2020	990.00	810.10	930.60	810.10	910.00	910.00	912.03	127	1.16	9	114	89.76
EHFLNCD	N4	07-Apr-2020	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	5	0.06	1	5	100.00
EHFLNCD	N5	07-Apr-2020	749.00	799.00	888.00	799.00	850.00	862.07	863.64	1315	11.36	46	1248	94.90
EHFLNCD	N6	07-Apr-2020	775.00	775.00	775.00	764.01	764.01	765.34	773.39	18	0.14	4	18	100.00
EICHERMOT	EQ	07-Apr-2020	12680.05	13070.80	13212.00	12450.10	13040.00	13096.05	12885.78	240565	30998.68	65331	77614	32.26
EIDPARRY	EQ	07-Apr-2020	133.50	139.90	140.70	136.20	137.50	138.50	138.25	66009	91.26	2035	32451	49.16
EIFFL	SM	07-Apr-2020	72.00	79.00	79.00	79.00	79.00	79.00	79.00	800	0.63	1	800	100.00
EIHAHOTELS	EQ	07-Apr-2020	206.90	219.40	219.40	194.00	201.10	204.30	203.31	3028	6.16	213	1802	59.51
EIHOTEL	EQ	07-Apr-2020	65.30	69.70	71.80	66.15	70.35	70.95	68.54	1043260	715.00	7466	1007753	96.60
EIMCOELECO	EQ	07-Apr-2020	196.05	201.80	225.00	200.00	214.40	211.90	206.72	927	1.92	63	649	70.01
EKC	EQ	07-Apr-2020	11.95	12.50	12.50	12.50	12.50	12.50	12.50	8584	1.07	59	8584	100.00
ELECON	EQ	07-Apr-2020	19.85	20.00	21.00	17.70	18.50	18.70	18.78	261821	49.16	1829	169238	64.64
ELECTCAST	EQ	07-Apr-2020	9.05	9.05	9.40	9.05	9.15	9.20	9.26	141991	13.15	368	124488	87.67
ELECTHERM	EQ	07-Apr-2020	86.30	92.95	92.95	81.50	83.65	84.50	85.97	25325	21.77	782	11951	47.19
ELGIEQUIP	EQ	07-Apr-2020	104.65	114.70	114.70	101.20	103.00	102.80	104.11	62262	64.82	1532	51078	82.04
ELGIRUBCO	EQ	07-Apr-2020	10.75	11.00	11.65	9.30	11.25	11.20	11.07	807	0.09	30	618	76.58
EMAMILTD	EQ	07-Apr-2020	181.95	185.60	209.70	182.75	203.50	207.20	197.08	807472	1591.34	34373	341734	42.32
EMAMIPAP	EQ	07-Apr-2020	52.50	55.10	55.10	52.50	55.10	55.10	54.35	8766	4.76	187	7220	82.36
EMAMIREAL	EQ	07-Apr-2020	28.40	28.30	29.80	28.30	29.80	29.80	29.55	15468	4.57	142	9633	62.28
EMBASSY	RR	07-Apr-2020	320.50	335.01	340.00	322.00	335.13	336.45	332.94	633600	2109.53	1410	477000	75.28
EMCO	BZ	07-Apr-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.45	29934	0.13	36	-	-
EMKAY	EQ	07-Apr-2020	28.20	29.60	29.60	28.30	29.60	29.60	29.53	11115	3.28	61	9770	87.90
EMMBI	EQ	07-Apr-2020	46.10	47.00	50.00	47.00	47.95	47.20	47.82	6779	3.24	117	4924	72.64
EMOFSR1RDP	MF	07-Apr-2020	7.01	7.59	7.65	7.57	7.65	7.65	7.61	39500	3.01	16	38400	97.22
EMOFSR1RGG	MF	07-Apr-2020	7.10	7.29	7.69	7.29	7.58	7.58	7.54	73398	5.53	38	72998	99.46
ENDURANCE	EQ	07-Apr-2020	592.20	586.00	620.00	586.00	588.00	594.45	592.65	26778	158.70	3101	19229	71.81
ENERGYDEV	EQ	07-Apr-2020	4.25	4.55	4.55	3.85	4.25	4.40	4.28	73855	3.16	195	52112	70.56
ENGINERSIN	EQ	07-Apr-2020	59.45	62.20	62.20	59.35	61.05	60.85	60.93	857224	522.28	8641	570021	66.50
ENIL	EQ	07-Apr-2020	128.05	128.05	130.00	119.45	130.00	130.00	129.22	2394	3.09	64	1970	82.29
EQUITAS	EQ	07-Apr-2020	37.25	40.00	40.05	36.85	37.55	37.45	38.05	9914237	3772.16	31580	3351649	33.81
ERFLNCDI	N2	07-Apr-2020	850.99	858.00	871.00	858.00	860.00	860.00	863.37	98	0.85	5	98	100.00
ERFLNCDI	N4	07-Apr-2020	721.00	701.00	701.00	701.00	701.00	701.00	701.00	10	0.07	1	10	100.00
ERFLNCDI	N6	07-Apr-2020	725.20	729.80	729.80	700.00	700.00	705.23	713.10	250	1.78	9	200	80.00
ERIS	EQ	07-Apr-2020	369.95	380.00	388.90	377.20	383.00	381.35	381.34	129719	494.67	3210	107672	83.00
EROSMEDIA	EQ	07-Apr-2020	8.55	9.35	9.35	8.60	8.70	8.75	8.87	355537	31.55	2696	268450	75.51
ESABINDIA	EQ	07-Apr-2020	983.35	997.00	1040.00	997.00	1024.00	1029.45	1024.56	3802	38.95	321	2576	67.75
ESCORTS	EQ	07-Apr-2020	592.40	623.00	668.25	600.20	659.25	663.75	634.84	4083879	25926.28	96445	573882	14.05
ESSARSHPNG	EQ	07-Apr-2020	5.00	5.35	5.40	5.05	5.25	5.20	5.20	19539	1.02	219	12797	65.49
ESSELPACK	EQ	07-Apr-2020	150.05	153.00	166.55	150.55	164.85	164.65	158.91	73137	116.22	5134	53364	72.96
ESTER	EQ	07-Apr-2020	25.55	26.55	26.80	25.35	26.80	26.80	26.29	29429	7.74	247	25008	84.98
EUROCERA	BZ	07-Apr-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.40	3758	0.02	10	-	-
EUROMULTI	EQ	07-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	14107	0.05	28	8899	63.08
EUROTEXIND	EQ	07-Apr-2020	8.85	8.80	8.85	8.80	8.85	8.85	8.85	2144	0.19	8	2144	100.00
EVEREADY	BE	07-Apr-2020	49.80	51.90	52.00	49.80	51.50	51.65	51.20	23521	12.04	387	-	-
EVERESTIND	EQ	07-Apr-2020	130.30	135.00	137.90	130.10	136.00	136.15	133.80	41715	55.81	1207	21458	51.44
EXCEL	EQ	07-Apr-2020	1.00	1.05	1.05	0.95	1.00	1.00	0.98	27195	0.27	51	21312	78.37
EXCELINDUS	EQ	07-Apr-2020	508.60	520.00	572.00	520.00	568.00	556.50	548.59	16247	89.13	2132	7423	45.69
EXIDEIND	EQ	07-Apr-2020	128.55	131.50	141.40	131.20	138.65	139.50	135.57	2629091	3564.35	28817	975206	37.09
EXPLEOSOL	EQ	07-Apr-2020	154.45	159.00	159.00	151.00	158.35	158.45	155.80	1271	1.98	88	1032	81.20
FACT	EQ	07-Apr-2020	29.25	29.85	32.50	29.85	30.35	30.40	30.65	154656	47.41	1439	50300	32.52
FAIRCHEM	EQ	07-Apr-2020	403.10	420.00	465.20	415.50	445.00	453.85	448.15	54200	242.90	2324	19066	35.18
FCL	EQ	07-Apr-2020	17.05	18.05	20.20	18.05	20.00	20.00	19.32	513041	99.11	2348	310105	60.44
FCONSUMER	EQ	07-Apr-2020	6.65	6.35	6.35	6.35	6.35	6.35	6.35	702474	44.61	1960	702474	100.00
FCSSOFT	EQ	07-Apr-2020	0.15	0.20	0.20	0.15	0.20	0.15	0.18	34696242	61.01	931	4296434	12.38
FDC	EQ	07-Apr-2020	200.25	210.00	214.00	203.50	207.20	207.75	207.44	497415	1031.85	24140	380214	76.44
FEDERALBNK	EQ	07-Apr-2020	39.90	41.85	43.20	40.35	42.95	42.70	41.56	17485359	7266.18	49260	5913666	33.82
FEL	EQ	07-Apr-2020	7.85	7.85	8.20	7.55	8.20	8.20	8.08	166597	13.46	598	130709	78.46
FELDVR	EQ	07-Apr-2020	8.65	8.95	9.00	8.25	8.30	8.35	8.49	43370	3.68	171	25491	58.78
FIEMIND	EQ	07-Apr-2020	259.95	257.20	270.00	257.20	270.00	269.25	267.22	6400	17.10	356	5305	82.89
FILATEX	EQ	07-Apr-2020	20.50	21.50	22.55	21.45	22.55	22.55	22.30	63926	14.25	166	47310	74.01
FINCABLES	EQ	07-Apr-2020	216.30	218.00	227.10	218.00	222.65	223.65	225.39	39890	89.91	1332	29899	74.95
FINEORG	EQ	07-Apr-2020	1853.20	1920.00	1950.05	1882.35	1900.50	1900.50	1919.65	26260	504.10	1137	23167	88.22
FINPIPE	EQ	07-Apr-2020	371.50	386.70	386.70	366.10	372.00	370.65	373.25	73596	274.70	4125	56743	77.10
FLEXITUFF	EQ	07-Apr-2020	3.35	3.35	3.50	3.35	3.50	3.50	3.44	3330	0.11	17	3230	97.00
FLFL	EQ	07-Apr-2020	106.50	101.20	101.20	101.20	101.20	101.20	101.20	13143	13.30	249	13143	100.00
FLUOROCHEM	EQ	07-Apr-2020	289.85	302.00	302.00	285.30	298.00	298.35	293.17	4421	12.96	363	1941	43.90
FMGOETZE	EQ	07-Apr-2020	304.80	333.90	333.90	291.10	291.10	301.00	302.53	3984	12.05	156	3590	90.11
FMNL	EQ	07-Apr-2020	8.90	9.00	9.20	8.65	8.80	8.85	8.95	25430	2.28	134	22519	88.55
FOCUS	SM	07-Apr-2020	19.50	18.60	18.60	18.55	18.55	18.55	18.58	6000	1.11	2	6000	100.00
FORCEMOT	EQ	07-Apr-2020	711.80	713.00	854.15	682.60	756.00	763.15	769.78	63627	489.79	4361	12184	19.15
FORTIS	EQ	07-Apr-2020	122.15	124.10	124.80	120.20	123.60	123.80	122.84	1784112	2191.55	41792	1218163	68.28
FOSECOIND	EQ	07-Apr-2020	934.45	941.45	988.35	940.10	949.00	944.95	947.03	1137	10.77	207	749	65.88
FRETAIL	EQ	07-Apr-2020	70.70	67.20	67.20	67.20	67.20	67.20	67.20	749261	503.50	3079	749261	100.00
FSC	EQ	07-Apr-2020	94.40	89.70	89.70	89.70	89.70	89.70	89.70	24796	22.24	290	24796	100.00
FSL	EQ	07-Apr-2020	27.85	29.30	29.30	28.30	28.50	28.60	28.61	682816	195.34	3446	371281	54.37
GABRIEL	EQ	07-Apr-2020	51.30	51.90	53.00	51.00	53.00	52.10	51.97	145028	75.37	1959	114366	78.86
GAEL	EQ	07-Apr-2020	102.05	102.30	122.10	102.30	108.95	108.60	108.63	36467	39.62	950	22158	60.76
GAIL	EQ	07-Apr-2020	80.90	84.00	86.45	82.55	84.70	84.50	84.59	20660040	17476.98	126276	9118932	44.14
GAL	EQ	07-Apr-2020	1.15	1.20	1.20	1.10	1.15	1.15	1.16	16925	0.20	68	10143	59.93
GALAXYSURF	EQ	07-Apr-2020	1120.25	1170.00	1190.00	1120.25	1158.00	1166.40	1157.16	17991	208.19	1846	10350	57.53
GALLANTT	EQ	07-Apr-2020	20.70	20.00	23.75	19.50	21.25	21.15	21.96	25190	5.53	344	10558	41.91
GALLISPAT	EQ	07-Apr-2020	19.00	19.90	19.90	18.50	19.50	18.95	19.04	41512	7.90	173	34789	83.80
GAMMNINFRA	EQ	07-Apr-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.23	2223827	5.11	511	842955	37.91
GANDHITUBE	EQ	07-Apr-2020	193.65	197.40	197.40	187.05	195.00	195.00	194.14	1214	2.36	42	1043	85.91
GANECOS	EQ	07-Apr-2020	167.00	179.70	179.70	160.20	170.00	169.50	169.81	4836	8.21	93	4551	94.11
GANESHHOUC	EQ	07-Apr-2020	19.50	19.00	20.45	19.00	20.45	20.45	20.38	33621	6.85	117	33013	98.19
GANGAFORGE	SM	07-Apr-2020	11.50	13.60	13.60	13.60	13.60	13.60	13.60	6000	0.82	1	6000	100.00
GANGESSECU	EQ	07-Apr-2020	20.00	20.90	22.00	20.50	21.80	21.80	21.16	1574	0.33	36	1377	87.48
GARDENSILK	BZ	07-Apr-2020	5.35	5.35	5.55	5.10	5.30	5.15	5.21	7935	0.41	74	-	-
GARFIBRES	EQ	07-Apr-2020	1086.35	1138.00	1150.00	1091.05	1130.00	1143.85	1132.76	6420	72.72	837	4743	73.88
GATI	EQ	07-Apr-2020	46.30	47.90	47.90	43.15	43.60	43.45	43.79	410611	179.81	2553	368925	89.85
GAYAHWS	EQ	07-Apr-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.22	288628	0.64	84	263529	91.30
GAYAPROJ	EQ	07-Apr-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	222876	21.84	289	222873	100.00
GBGLOBAL	EQ	07-Apr-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	1209	0.05	10	1209	100.00
GDL	EQ	07-Apr-2020	86.75	89.05	93.75	89.00	93.70	92.90	91.82	31819	29.22	565	22504	70.73
GEECEE	EQ	07-Apr-2020	47.75	47.75	57.00	45.50	53.70	53.45	50.92	7128	3.63	228	3364	47.19
GEEKAYWIRE	EQ	07-Apr-2020	46.00	50.90	50.90	41.00	48.50	48.50	48.47	5515	2.67	35	5320	96.46
GENESYS	EQ	07-Apr-2020	24.55	24.60	27.00	24.60	27.00	26.60	26.07	15770	4.11	161	13892	88.09
GENUSPAPER	EQ	07-Apr-2020	3.20	3.80	3.80	3.20	3.70	3.65	3.49	224656	7.84	275	102190	45.49
GENUSPOWER	EQ	07-Apr-2020	14.25	15.00	15.20	14.45	14.75	14.65	14.79	201573	29.80	722	130861	64.92
GEOJITFSL	EQ	07-Apr-2020	18.55	18.80	19.30	18.60	18.80	18.75	18.83	171808	32.35	2082	132042	76.85
GEPIL	EQ	07-Apr-2020	460.75	470.30	485.35	452.10	452.10	460.05	467.41	9966	46.58	967	6989	70.13
GESHIP	EQ	07-Apr-2020	201.45	205.00	206.85	198.30	199.25	199.95	200.39	71300	142.88	1946	56782	79.64
GET&D	EQ	07-Apr-2020	65.80	65.85	71.00	65.85	70.05	70.00	68.89	31517	21.71	923	20466	64.94
GFLLIMITED	EQ	07-Apr-2020	81.30	81.00	85.00	81.00	84.90	84.85	84.23	11051	9.31	1734	8212	74.31
GFSTEELS	BE	07-Apr-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	840	0.01	8	-	-
GHCL	EQ	07-Apr-2020	95.15	99.80	99.90	96.10	99.90	99.90	99.48	131803	131.12	3011	106175	80.56
GICHSGFIN	EQ	07-Apr-2020	59.50	61.50	61.75	59.10	61.45	61.35	60.92	98529	60.03	1409	65457	66.43
GICRE	EQ	07-Apr-2020	109.15	114.60	114.60	110.55	111.80	111.70	113.12	211169	238.88	9356	153520	72.70
GILLANDERS	EQ	07-Apr-2020	18.10	17.60	19.80	17.60	19.45	19.15	19.13	1982	0.38	24	1864	94.05
GILLETTE	EQ	07-Apr-2020	5037.05	5180.00	5228.80	5060.00	5145.00	5147.80	5135.89	3706	190.34	1341	2075	55.99
GINNIFILA	EQ	07-Apr-2020	6.35	6.35	7.60	6.15	7.10	7.15	7.08	87201	6.18	352	51407	58.95
GIPCL	EQ	07-Apr-2020	50.80	51.80	54.80	51.40	53.30	53.55	52.91	63622	33.66	679	47023	73.91
GKWLIMITED	EQ	07-Apr-2020	498.00	535.00	535.00	421.60	480.10	480.10	477.91	82	0.39	31	20	24.39
GLAXO	EQ	07-Apr-2020	1224.20	1260.00	1265.00	1175.00	1250.00	1248.50	1213.92	162388	1971.26	10358	56584	34.84
GLENMARK	EQ	07-Apr-2020	213.05	233.00	233.75	217.00	228.00	227.95	228.81	4749554	10867.60	61114	1019377	21.46
GLFL	BE	07-Apr-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	703	0.01	9	-	-
GLOBAL	SM	07-Apr-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	1000	0.50	1	1000	100.00
GLOBALVECT	EQ	07-Apr-2020	35.85	39.80	39.80	36.00	37.90	37.30	37.88	8243	3.12	230	5826	70.68
GLOBOFFS	EQ	07-Apr-2020	2.95	2.95	3.05	2.95	3.05	3.05	3.03	555	0.02	12	555	100.00
GLOBUSSPR	EQ	07-Apr-2020	85.80	89.90	89.95	85.20	89.00	88.95	88.51	118143	104.57	1825	60668	51.35
GMBREW	EQ	07-Apr-2020	312.25	319.25	363.95	315.25	349.00	350.95	351.72	257446	905.49	8020	37984	14.75
GMDCLTD	EQ	07-Apr-2020	30.70	31.90	36.80	31.80	34.40	34.40	34.44	998271	343.78	4415	630980	63.21
GMMPFAUDLR	EQ	07-Apr-2020	2601.05	2754.90	2887.00	2552.20	2700.00	2704.80	2699.23	42793	1155.08	7878	18282	42.72
GMRINFRA	EQ	07-Apr-2020	16.00	16.25	16.90	15.95	16.50	16.75	16.57	22588485	3743.91	15781	15129492	66.98
GNA	EQ	07-Apr-2020	136.10	136.30	140.75	135.45	140.00	138.35	138.58	17054	23.63	812	10340	60.63
GNFC	EQ	07-Apr-2020	109.20	112.30	118.65	112.00	117.50	116.60	116.23	1385088	1609.94	15618	414358	29.92
GOACARBON	EQ	07-Apr-2020	136.90	143.70	143.70	143.70	143.70	143.70	143.70	2744	3.94	79	2743	99.96
GOCLCORP	EQ	07-Apr-2020	125.00	126.90	134.95	122.00	125.80	126.05	128.50	7878	10.12	327	5189	65.87
GODFRYPHLP	EQ	07-Apr-2020	949.95	970.05	996.80	955.00	980.00	980.60	981.59	84073	825.25	5086	19589	23.30
GODHA	SM	07-Apr-2020	19.95	19.95	19.95	19.95	19.95	19.95	19.95	4000	0.80	1	4000	100.00
GODREJAGRO	EQ	07-Apr-2020	349.30	353.00	368.00	353.00	362.00	361.60	359.03	43156	154.94	2253	28390	65.78
GODREJCP	EQ	07-Apr-2020	531.45	549.00	570.00	541.05	559.00	558.85	559.04	1967959	11001.65	97141	1034072	52.55
GODREJIND	EQ	07-Apr-2020	278.65	300.00	300.00	279.20	281.00	281.40	284.79	356633	1015.67	15302	150557	42.22
GODREJPROP	EQ	07-Apr-2020	608.05	637.00	729.30	637.00	700.00	701.35	689.54	911748	6286.88	44291	400090	43.88
GOENKA	BZ	07-Apr-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.24	138490	0.33	36	-	-
GOKEX	EQ	07-Apr-2020	34.45	37.00	37.00	33.00	34.30	34.70	34.63	37298	12.92	450	26345	70.63
GOKUL	EQ	07-Apr-2020	8.00	8.00	8.40	7.65	8.35	8.40	8.17	6384	0.52	51	3913	61.29
GOKULAGRO	EQ	07-Apr-2020	8.85	8.50	9.25	8.45	9.20	9.10	9.02	27568	2.49	79	19493	70.71
GOLDBEES	EQ	07-Apr-2020	38.79	39.61	40.14	39.51	39.55	39.67	39.91	5852925	2335.86	14861	3610508	61.69
GOLDENTOBC	EQ	07-Apr-2020	20.60	20.60	21.60	20.00	21.55	20.60	20.87	1317	0.27	76	697	52.92
GOLDIAM	EQ	07-Apr-2020	84.70	87.00	89.95	84.50	87.60	88.65	87.13	31576	27.51	731	16290	51.59
GOLDSHARE	EQ	07-Apr-2020	3869.65	3961.10	3999.95	3931.25	3935.00	3938.45	3966.46	6302	249.97	624	4632	73.50
GOLDTECH	EQ	07-Apr-2020	7.40	7.70	7.75	7.15	7.50	7.35	7.37	11744	0.87	85	9110	77.57
GOODLUCK	EQ	07-Apr-2020	25.50	26.40	27.00	25.10	25.50	25.50	25.79	19740	5.09	247	16863	85.43
GPIL	EQ	07-Apr-2020	112.15	116.00	117.75	113.95	117.75	117.75	116.69	12961	15.12	241	11633	89.75
GPPL	EQ	07-Apr-2020	54.85	59.40	59.40	54.10	55.00	55.20	56.28	239633	134.87	3411	170717	71.24
GPTINFRA	EQ	07-Apr-2020	13.85	14.45	15.20	13.45	15.20	15.20	15.01	6301	0.95	35	6151	97.62
GRANULES	EQ	07-Apr-2020	140.90	148.50	158.60	145.50	155.75	155.85	153.15	3744760	5735.25	41338	1260481	33.66
GRAPHITE	EQ	07-Apr-2020	140.25	147.25	147.25	147.25	147.25	147.25	147.25	62694	92.32	897	62692	100.00
GRASIM	EQ	07-Apr-2020	454.70	478.00	522.90	463.00	522.90	518.55	491.22	2632290	12930.32	67176	991708	37.67
GRAVITA	EQ	07-Apr-2020	33.80	34.10	35.60	34.10	34.80	34.85	34.77	53499	18.60	791	38722	72.38
GREAVESCOT	EQ	07-Apr-2020	66.95	68.90	70.00	66.90	66.90	67.00	67.64	255558	172.87	9262	191409	74.90
GREENLAM	EQ	07-Apr-2020	495.25	506.00	519.90	482.00	510.00	506.80	507.43	4686	23.78	305	3874	82.67
GREENPANEL	EQ	07-Apr-2020	28.25	29.55	29.65	28.30	29.65	29.60	29.58	108499	32.09	482	99387	91.60
GREENPLY	EQ	07-Apr-2020	76.75	80.50	92.10	78.60	87.00	87.30	85.91	93128	80.01	1714	28994	31.13
GREENPOWER	EQ	07-Apr-2020	1.55	1.55	1.60	1.55	1.60	1.60	1.60	23840	0.38	40	23820	99.92
GRINDWELL	EQ	07-Apr-2020	460.00	468.00	476.30	455.30	459.75	461.45	464.12	5629	26.13	470	3272	58.13
GROBTEA	EQ	07-Apr-2020	245.00	245.00	257.25	235.00	249.50	249.50	247.79	42	0.10	15	42	100.00
GRPLTD	EQ	07-Apr-2020	587.30	630.00	634.30	583.15	620.00	620.00	612.33	145	0.89	18	98	67.59
GRSE	EQ	07-Apr-2020	142.30	148.95	158.15	145.05	156.00	155.35	153.68	159451	245.05	4095	77245	48.44
GSCLCEMENT	EQ	07-Apr-2020	14.50	14.75	15.60	14.45	15.10	15.30	15.27	17238	2.63	128	9574	55.54
GSFC	EQ	07-Apr-2020	39.00	40.15	41.40	39.35	40.60	40.65	40.63	398318	161.83	2838	243956	61.25
GSKCONS	EQ	07-Apr-2020	9356.20	9660.00	10700.00	9660.00	10550.75	10593.40	10220.58	87649	8958.24	21449	41788	47.68
GSPL	EQ	07-Apr-2020	176.05	179.00	184.90	177.15	181.35	181.10	180.32	235344	424.38	6430	155776	66.19
GSS	EQ	07-Apr-2020	20.05	19.80	21.05	19.80	21.05	21.05	20.91	3830	0.80	64	3714	96.97
GTL	EQ	07-Apr-2020	1.10	1.15	1.15	1.10	1.15	1.10	1.13	78098	0.88	79	67065	85.87
GTLINFRA	EQ	07-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	6727943	16.29	755	6451830	95.90
GTNIND	EQ	07-Apr-2020	5.30	5.20	5.20	5.20	5.20	5.20	5.20	14	0.00	3	14	100.00
GTPL	EQ	07-Apr-2020	45.80	47.50	48.50	45.90	47.95	47.85	47.13	115415	54.39	1301	89841	77.84
GUFICBIO	EQ	07-Apr-2020	49.55	53.90	55.15	45.80	54.20	53.70	52.81	70847	37.42	1601	34851	49.19
GUJALKALI	EQ	07-Apr-2020	252.45	278.00	302.90	268.50	302.90	302.90	292.23	1020669	2982.65	20242	209926	20.57
GUJAPOLLO	EQ	07-Apr-2020	119.30	120.00	137.95	120.00	125.20	127.85	125.59	6178	7.76	364	3516	56.91
GUJGASLTD	EQ	07-Apr-2020	223.50	226.25	239.00	226.25	229.25	231.30	232.89	2018815	4701.53	50492	850993	42.15
GUJRAFFIA	BE	07-Apr-2020	7.60	7.60	7.60	7.60	7.60	7.60	7.60	4	0.00	2	-	-
GULFOILLUB	EQ	07-Apr-2020	545.85	584.95	585.00	550.05	558.55	554.50	554.38	5400	29.94	970	4533	83.94
GULFPETRO	EQ	07-Apr-2020	32.90	33.60	34.00	31.00	33.75	32.85	32.49	33120	10.76	568	20105	60.70
GULPOLY	EQ	07-Apr-2020	23.45	24.45	24.60	24.45	24.60	24.60	24.59	6966	1.71	31	6963	99.96
GVKPIL	EQ	07-Apr-2020	2.35	2.50	2.60	2.35	2.55	2.55	2.45	2738469	67.14	1358	1905061	69.57
HAL	EQ	07-Apr-2020	529.55	549.55	549.55	525.00	534.25	534.70	533.56	25494	136.03	2185	14537	57.02
HARITASEAT	EQ	07-Apr-2020	341.05	351.95	352.00	336.00	340.50	340.55	339.52	9842	33.42	219	8972	91.16
HARRMALAYA	EQ	07-Apr-2020	54.85	56.80	57.10	54.65	55.45	55.40	55.80	28911	16.13	419	13645	47.20
HATHWAY	EQ	07-Apr-2020	12.85	12.85	13.75	12.85	13.50	13.40	13.40	274254	36.75	1131	147499	53.78
HATSUN	EQ	07-Apr-2020	538.10	547.00	595.00	525.25	530.00	553.95	551.10	33113	182.49	968	13126	39.64
HAVELLS	EQ	07-Apr-2020	471.50	485.50	508.90	481.25	499.85	500.30	496.80	1116157	5545.05	39542	358048	32.08
HAVISHA	BE	07-Apr-2020	0.45	0.45	0.45	0.45	0.45	0.45	0.45	11500	0.05	7	-	-
HBLPOWER	EQ	07-Apr-2020	11.15	11.15	11.70	11.00	11.70	11.65	11.44	118255	13.53	759	69378	58.67
HCC	EQ	07-Apr-2020	4.00	4.10	4.10	3.95	4.00	3.95	3.99	2072448	82.73	1931	1355927	65.43
HCG	EQ	07-Apr-2020	74.00	77.00	77.10	65.60	72.10	74.45	73.52	131280	96.52	2656	82062	62.51
HCL-INSYS	EQ	07-Apr-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	113913	4.67	443	111422	97.81
HCLTECH	EQ	07-Apr-2020	405.80	425.00	457.95	425.00	456.00	451.15	443.19	5972948	26471.66	120075	3101333	51.92
HDFC	EQ	07-Apr-2020	1499.55	1574.70	1577.50	1517.60	1570.00	1555.15	1542.02	12307166	189778.64	454758	8492621	69.01
HDFCAMC	EQ	07-Apr-2020	2177.15	2250.00	2255.00	2181.65	2243.10	2243.05	2220.80	676845	15031.35	84888	391785	57.88
HDFCBANK	EQ	07-Apr-2020	813.85	874.00	907.30	845.35	895.80	896.10	871.57	30206626	263273.15	475198	17083041	56.55
HDFCLIFE	EQ	07-Apr-2020	422.30	436.90	476.00	433.25	470.50	470.50	458.65	6387620	29296.70	119275	3084672	48.29
HDFCMFGETF	EQ	07-Apr-2020	3987.90	4077.05	4113.25	4030.00	4053.30	4050.90	4076.68	7957	324.38	1174	5078	63.82
HDFCNIFETF	EQ	07-Apr-2020	880.61	914.50	930.17	890.00	928.50	925.29	914.91	5136	46.99	395	4175	81.29
HDFCSENETF	EQ	07-Apr-2020	3056.13	3250.00	3556.00	3063.15	3240.00	3223.09	3240.14	686	22.23	242	416	60.64
HDIL	BZ	07-Apr-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.54	191561	2.96	233	-	-
HEG	EQ	07-Apr-2020	489.45	515.00	519.00	499.05	508.35	508.70	506.19	171009	865.63	8722	87028	50.89
HEIDELBERG	EQ	07-Apr-2020	134.10	137.10	141.70	134.25	141.60	141.10	138.76	285751	396.51	6401	186864	65.39
HEOF1100RG	MF	07-Apr-2020	7.21	7.55	7.55	7.55	7.55	7.55	7.55	3730	0.28	1	3730	100.00
HEOF1126RG	MF	07-Apr-2020	7.25	7.58	7.58	7.58	7.58	7.58	7.58	500	0.04	1	500	100.00
HERCULES	EQ	07-Apr-2020	51.90	52.90	55.90	51.00	55.90	54.85	54.27	6769	3.67	221	3713	54.85
HERITGFOOD	EQ	07-Apr-2020	226.80	237.90	238.10	228.25	238.10	238.10	236.10	13642	32.21	508	10484	76.85
HEROMOTOCO	EQ	07-Apr-2020	1582.05	1630.00	1789.00	1623.65	1775.25	1769.20	1692.42	1374511	23262.56	105730	516761	37.60
HESTERBIO	EQ	07-Apr-2020	957.05	975.10	990.00	960.95	983.00	976.60	970.18	7479	72.56	539	6351	84.92
HEXATRADEX	BE	07-Apr-2020	6.05	5.80	6.35	5.75	5.95	6.00	5.90	29082	1.72	29	-	-
HEXAWARE	EQ	07-Apr-2020	220.90	226.00	238.75	224.15	236.00	235.70	230.88	1043414	2409.06	8069	864355	82.84
HFCL	EQ	07-Apr-2020	8.75	9.15	9.45	8.90	9.40	9.30	9.14	1021941	93.35	2346	776250	75.96
HGINFRA	EQ	07-Apr-2020	160.25	161.00	176.60	161.00	163.65	162.60	166.00	6787	11.27	306	3746	55.19
HGS	EQ	07-Apr-2020	486.15	518.85	518.85	486.20	508.05	510.35	505.28	5090	25.72	328	2802	55.05
HHOF1140RD	MF	07-Apr-2020	6.06	5.46	5.46	5.46	5.46	5.46	5.46	5000	0.27	2	5000	100.00
HHOF1140RG	MF	07-Apr-2020	5.46	5.65	5.75	5.65	5.72	5.72	5.69	15400	0.88	15	15400	100.00
HIGHGROUND	BZ	07-Apr-2020	0.30	0.30	0.35	0.30	0.35	0.30	0.33	42630	0.14	22	-	-
HIKAL	EQ	07-Apr-2020	74.05	77.50	81.45	77.50	81.45	81.45	81.11	275406	223.39	2661	183097	66.48
HIL	EQ	07-Apr-2020	642.35	659.95	695.00	653.70	684.00	687.80	681.26	6105	41.59	1068	3987	65.31
HILTON	EQ	07-Apr-2020	7.30	7.30	7.65	7.00	7.45	7.45	7.33	4767	0.35	39	3073	64.46
HIMATSEIDE	EQ	07-Apr-2020	59.65	61.90	62.00	60.00	61.30	61.80	61.41	36756	22.57	568	29311	79.74
HINDALCO	EQ	07-Apr-2020	88.80	92.15	106.55	90.00	100.50	103.95	97.69	23640664	23093.75	127375	6752045	28.56
HINDCOMPOS	EQ	07-Apr-2020	110.00	110.00	114.00	108.90	109.65	111.30	110.12	5435	5.99	116	4283	78.80
HINDCOPPER	EQ	07-Apr-2020	21.60	22.20	23.50	22.05	23.45	23.30	22.89	769477	176.11	2921	375636	48.82
HINDMOTORS	EQ	07-Apr-2020	4.10	4.10	4.30	4.05	4.10	4.10	4.15	383259	15.91	847	272004	70.97
HINDNATGLS	EQ	07-Apr-2020	29.50	30.85	30.85	29.20	30.00	29.40	29.59	290	0.09	25	194	66.90
HINDOILEXP	EQ	07-Apr-2020	36.45	39.40	39.60	36.55	37.50	37.55	37.60	395626	148.76	8154	322538	81.53
HINDPETRO	EQ	07-Apr-2020	184.20	193.00	205.90	185.25	199.15	200.10	198.09	10294946	20392.87	95122	3877453	37.66
HINDUNILVR	EQ	07-Apr-2020	2154.10	2220.00	2460.00	2220.00	2449.00	2444.90	2361.65	8510183	200980.61	356119	4512676	53.03
HINDZINC	EQ	07-Apr-2020	161.55	169.45	169.45	159.65	165.00	164.50	164.74	1136863	1872.85	12241	669191	58.86
HIRECT	EQ	07-Apr-2020	126.80	130.00	133.10	123.00	133.10	133.10	130.62	8816	11.52	188	7284	82.62
HISARMETAL	EQ	07-Apr-2020	43.25	41.55	46.75	40.30	45.05	45.50	44.99	7151	3.22	194	4819	67.39
HITECH	EQ	07-Apr-2020	76.65	80.45	80.45	80.45	80.45	80.45	80.45	157	0.13	6	157	100.00
HITECHCORP	EQ	07-Apr-2020	50.70	51.15	55.00	50.05	52.00	52.50	52.46	3930	2.06	44	3193	81.25
HITECHGEAR	EQ	07-Apr-2020	73.00	79.45	79.45	74.05	74.55	74.60	75.82	1512	1.15	61	1222	80.82
HLVLTD	EQ	07-Apr-2020	3.30	3.10	3.35	3.10	3.30	3.30	3.28	88656	2.91	161	85579	96.53
HMT	BZ	07-Apr-2020	8.75	9.15	9.15	9.00	9.15	9.15	9.15	1282	0.12	8	-	-
HMVL	EQ	07-Apr-2020	39.95	42.00	42.00	39.05	41.45	41.00	40.64	9246	3.76	299	6090	65.87
HNDFDS	EQ	07-Apr-2020	590.30	610.00	619.80	601.00	605.00	608.65	613.83	8612	52.86	659	6364	73.90
HNGSNGBEES	EQ	07-Apr-2020	350.00	340.00	341.05	335.00	340.00	339.98	339.89	1950	6.63	95	1464	75.08
HONAUT	EQ	07-Apr-2020	24599.05	25950.00	26500.00	24980.00	26111.15	26241.10	25668.08	3334	855.77	2131	1667	50.00
HONDAPOWER	EQ	07-Apr-2020	817.05	825.15	919.90	811.00	819.95	819.90	820.52	6084	49.92	671	4618	75.90
HOVS	EQ	07-Apr-2020	23.65	24.70	24.80	22.50	24.80	24.80	24.20	19741	4.78	183	17136	86.80
HPIL	SM	07-Apr-2020	40.90	40.20	40.20	40.20	40.20	40.20	40.20	3000	1.21	1	3000	100.00
HPL	EQ	07-Apr-2020	22.25	23.95	23.95	21.10	22.20	22.30	22.23	77198	17.16	1207	39368	51.00
HSCL	EQ	07-Apr-2020	41.90	46.05	46.05	45.50	46.05	46.05	46.04	354828	163.37	2377	324693	91.51
HSIL	EQ	07-Apr-2020	43.15	45.80	50.00	45.05	49.00	48.40	48.58	242552	117.83	3014	161635	66.64
HTMEDIA	EQ	07-Apr-2020	10.10	10.30	11.00	10.30	10.95	10.80	10.79	62546	6.75	534	50575	80.86
HUBTOWN	EQ	07-Apr-2020	7.85	8.20	8.20	7.80	7.90	7.90	8.06	11423	0.92	70	9925	86.89
HUDCO	EQ	07-Apr-2020	19.20	19.55	21.45	19.35	21.00	21.00	20.53	2413288	495.50	7932	679145	28.14
HUDCO	N2	07-Apr-2020	1152.00	1173.00	1175.00	1162.00	1175.00	1175.00	1171.82	4991	58.49	33	4608	92.33
HUDCO	N3	07-Apr-2020	1051.80	1055.00	1056.00	1053.95	1054.00	1054.00	1055.13	490	5.17	13	490	100.00
HUDCO	N4	07-Apr-2020	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	100	1.08	1	100	100.00
HUDCO	N5	07-Apr-2020	1120.00	1124.99	1125.00	1121.23	1125.00	1123.92	1124.84	485	5.46	10	484	99.79
HUDCO	N6	07-Apr-2020	1066.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	5	0.05	1	5	100.00
HUDCO	N8	07-Apr-2020	1169.49	1165.00	1169.00	1165.00	1168.55	1168.55	1168.24	86	1.00	3	86	100.00
HUDCO	N9	07-Apr-2020	1178.50	1180.00	1184.80	1180.00	1181.00	1181.00	1181.18	165	1.95	8	154	93.33
HUDCO	ND	07-Apr-2020	1229.67	1223.00	1247.00	1223.00	1247.00	1247.00	1235.95	322	3.98	14	313	97.20
HUDCO	NE	07-Apr-2020	1325.00	1324.00	1340.00	1324.00	1328.00	1328.00	1328.48	536	7.12	12	230	42.91
IBMFNIFTY	EQ	07-Apr-2020	94.20	99.83	99.83	94.21	96.55	96.55	97.68	379	0.37	51	57	15.04
IBREALEST	EQ	07-Apr-2020	40.80	41.40	42.80	41.10	42.75	42.65	42.65	2135974	910.91	4870	1575229	73.75
IBUCCREDIT	N2	07-Apr-2020	1020.00	1030.00	1055.00	1020.00	1020.00	1020.00	1041.78	74	0.77	11	74	100.00
IBUCCREDIT	N4	07-Apr-2020	919.90	949.90	949.90	940.00	940.00	940.00	941.09	132	1.24	10	122	92.42
IBUCCREDIT	N6	07-Apr-2020	824.90	800.00	800.00	800.00	800.00	800.00	800.00	30	0.24	4	30	100.00
IBUCCREDIT	N7	07-Apr-2020	701.00	780.00	780.00	701.00	702.00	702.00	712.82	28	0.20	4	28	100.00
IBUCCREDIT	NB	07-Apr-2020	730.00	730.00	730.00	730.00	730.00	730.00	730.00	60	0.44	2	60	100.00
IBULHSGFIN	EQ	07-Apr-2020	96.65	101.80	102.35	96.70	97.90	98.10	98.88	20705898	20473.17	124239	4970802	24.01
IBULHSGFIN	N6	07-Apr-2020	834.66	830.00	834.66	830.00	830.00	830.00	833.00	42	0.35	5	42	100.00
IBULHSGFIN	N7	07-Apr-2020	921.00	990.00	990.00	990.00	990.00	990.00	990.00	30	0.30	4	30	100.00
IBULHSGFIN	N8	07-Apr-2020	750.00	775.00	775.00	750.00	750.00	750.00	770.55	62	0.48	4	51	82.26
IBULHSGFIN	NA	07-Apr-2020	500.00	500.20	523.90	500.00	509.00	500.51	500.98	1109	5.56	31	1062	95.76
IBULISL	EQ	07-Apr-2020	38.60	38.30	40.20	36.70	39.55	38.50	37.49	508936	190.82	2686	315439	61.98
IBVENTURES	E3	07-Apr-2020	30.75	31.00	31.95	29.60	30.00	30.50	30.96	29595	9.16	167	24054	81.28
IBVENTURES	EQ	07-Apr-2020	102.95	107.90	107.90	101.25	106.55	105.65	105.18	426798	448.90	5169	211347	49.52
ICEMAKE	SM	07-Apr-2020	34.35	35.65	35.65	35.05	35.05	35.05	35.42	12000	4.25	6	4000	33.33
ICFL	N1	07-Apr-2020	849.00	791.00	844.95	786.00	844.95	844.95	811.61	313	2.54	15	174	55.59
ICFL	N2	07-Apr-2020	906.50	754.00	950.00	754.00	870.00	870.00	893.17	134	1.20	10	108	80.60
ICFL	N3	07-Apr-2020	900.00	939.00	949.00	930.00	949.00	949.00	939.09	47	0.44	6	47	100.00
ICFL	N4	07-Apr-2020	755.00	751.00	780.00	751.00	780.00	780.00	759.12	85	0.65	4	60	70.59
ICFL	N6	07-Apr-2020	906.00	906.00	934.50	906.00	930.00	930.00	921.68	181	1.67	17	181	100.00
ICFL	NC	07-Apr-2020	900.60	850.00	850.00	840.00	840.00	845.00	845.00	20	0.17	3	20	100.00
ICFL	ND	07-Apr-2020	950.00	931.00	931.00	931.00	931.00	931.00	931.00	10	0.09	1	10	100.00
ICFL	NF	07-Apr-2020	750.00	812.00	812.00	812.00	812.00	812.00	812.00	5	0.04	1	5	100.00
ICICI500	EQ	07-Apr-2020	112.24	124.00	124.00	112.24	115.00	114.85	115.86	7378	8.55	194	5666	76.80
ICICIB22	EQ	07-Apr-2020	22.29	22.94	23.40	22.39	23.23	23.25	23.01	261805	60.25	9349	162874	62.21
ICICIBANK	EQ	07-Apr-2020	286.65	308.30	329.60	296.85	324.80	326.10	312.21	57662681	180027.17	516940	15771963	27.35
ICICIBANKN	EQ	07-Apr-2020	172.99	198.20	217.00	173.30	189.12	192.25	189.08	21200	40.09	512	4132	19.49
ICICIBANKP	EQ	07-Apr-2020	100.03	112.00	112.00	96.00	105.00	104.33	102.38	4255	4.36	295	2916	68.53
ICICIGI	EQ	07-Apr-2020	1045.05	1072.00	1195.00	1072.00	1153.80	1154.45	1121.84	812060	9110.01	77084	587074	72.29
ICICIGOLD	EQ	07-Apr-2020	40.66	40.66	42.05	40.66	41.99	41.87	41.73	89410	37.31	2693	66916	74.84
ICICILIQ	EQ	07-Apr-2020	1000.00	1000.00	1000.00	990.00	1000.00	999.99	999.95	11157	111.56	46	9810	87.93
ICICILOVOL	EQ	07-Apr-2020	73.99	79.27	79.27	70.10	74.20	75.82	76.16	3570	2.72	267	2474	69.30
ICICIM150	EQ	07-Apr-2020	48.48	48.50	53.61	47.00	48.11	48.11	49.47	3155	1.56	86	2414	76.51
ICICIMCAP	EQ	07-Apr-2020	49.17	53.60	53.60	44.90	47.69	47.48	45.11	1117752	504.27	718	1049345	93.88
ICICINF100	EQ	07-Apr-2020	112.51	108.33	108.33	108.33	108.33	108.33	108.33	216	0.23	6	216	100.00
ICICINIFTY	EQ	07-Apr-2020	86.62	90.50	93.50	87.80	92.49	92.33	90.92	352528	320.51	15034	220230	62.47
ICICINV20	EQ	07-Apr-2020	51.37	50.00	52.21	48.05	52.21	52.21	51.97	1605	0.83	224	1408	87.73
ICICINXT50	EQ	07-Apr-2020	25.35	25.04	25.04	24.61	25.00	24.99	25.03	12638	3.16	226	12321	97.49
ICICIPRULI	EQ	07-Apr-2020	338.90	346.85	360.35	337.40	356.40	357.25	352.18	3060156	10777.18	59168	1143697	37.37
ICICISENSX	EQ	07-Apr-2020	311.81	335.00	360.00	312.00	325.00	324.85	322.27	4994	16.09	314	3931	78.71
ICIL	EQ	07-Apr-2020	24.60	25.80	25.80	24.55	25.80	25.80	25.43	47340	12.04	219	41409	87.47
ICRA	EQ	07-Apr-2020	2103.50	2080.00	2150.00	2050.05	2100.00	2090.55	2120.29	23314	494.33	1452	22571	96.81
IDBI	EQ	07-Apr-2020	19.40	20.00	20.15	19.50	19.95	19.95	19.84	1719334	341.12	5191	824012	47.93
IDBIGOLD	EQ	07-Apr-2020	3998.90	3998.00	4100.00	3998.00	4065.00	4052.50	4031.49	386	15.56	50	255	66.06
IDEA	EQ	07-Apr-2020	3.15	3.25	3.30	3.15	3.20	3.20	3.22	127011743	4094.33	193442	56414568	44.42
IDFC	EQ	07-Apr-2020	14.05	14.70	14.75	13.95	14.10	14.10	14.14	3796458	536.79	19010	2520621	66.39
IDFCFIRSTB	EQ	07-Apr-2020	19.65	20.75	20.95	19.65	20.40	20.45	20.14	24229979	4879.64	39619	7123826	29.40
IDFCFIRSTB	N1	07-Apr-2020	5005.00	5005.00	5024.99	5005.00	5024.99	5024.99	5009.38	32	1.60	9	32	100.00
IDFCFIRSTB	N2	07-Apr-2020	9990.50	9991.00	10039.00	9991.00	10030.00	10030.00	10019.55	22	2.20	8	22	100.00
IDFCFIRSTB	N4	07-Apr-2020	9610.41	9601.02	9602.00	9601.01	9602.00	9602.00	9601.07	17	1.63	7	13	76.47
IDFCFIRSTB	N6	07-Apr-2020	9670.00	9700.00	9800.00	9700.00	9800.00	9800.00	9736.86	35	3.41	12	33	94.29
IDFCFIRSTB	N9	07-Apr-2020	4759.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	1	2	100.00
IDFCFIRSTB	NA	07-Apr-2020	9684.00	9605.00	9616.00	9605.00	9616.00	9616.00	9613.25	4	0.38	2	4	100.00
IDFCFIRSTB	NC	07-Apr-2020	9400.00	9400.00	9450.00	9400.00	9450.00	9450.00	9428.51	45	4.24	15	41	91.11
IDFNIFTYET	EQ	07-Apr-2020	96.19	96.00	96.00	96.00	96.00	96.00	96.00	108	0.10	12	108	100.00
IEX	EQ	07-Apr-2020	135.05	137.00	149.70	137.00	144.95	144.95	143.73	770601	1107.60	8866	700017	90.84
IFBAGRO	EQ	07-Apr-2020	256.25	265.00	265.00	243.45	243.45	243.75	246.16	6814	16.77	397	5259	77.18
IFBIND	EQ	07-Apr-2020	268.25	270.00	285.20	270.00	284.00	282.80	279.89	28137	78.75	1788	17602	62.56
IFCI	EQ	07-Apr-2020	3.95	4.15	4.20	3.95	4.00	4.00	4.03	2060807	83.09	28064	1145515	55.59
IFCI	NH	07-Apr-2020	935.88	935.00	940.00	935.00	940.00	940.00	937.60	564	5.29	21	510	90.43
IFCI	NI	07-Apr-2020	1624.50	1476.00	1476.00	1476.00	1476.00	1476.00	1476.00	4	0.06	1	4	100.00
IFCI	NL	07-Apr-2020	910.00	915.00	918.00	914.00	916.00	916.00	916.88	242	2.22	12	242	100.00
IFCI	NM	07-Apr-2020	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	100	1.45	1	100	100.00
IFGLEXPOR	EQ	07-Apr-2020	89.45	89.45	93.90	86.70	93.80	93.80	92.65	1594	1.48	46	1446	90.72
IGARASHI	EQ	07-Apr-2020	154.30	163.00	165.00	157.60	164.00	162.85	161.84	78346	126.80	1966	35472	45.28
IGL	EQ	07-Apr-2020	406.70	415.20	443.00	414.15	440.00	435.85	429.58	3453043	14833.74	87263	908390	26.31
IGPL	EQ	07-Apr-2020	107.10	117.00	117.80	108.50	117.80	116.85	112.95	32766	37.01	901	21054	64.26
IIFCL	N4	07-Apr-2020	1327.00	1324.00	1330.00	1324.00	1325.00	1325.00	1325.71	1726	22.88	20	1726	100.00
IIFL	EQ	07-Apr-2020	81.40	85.45	85.45	85.30	85.45	85.45	85.45	34537	29.51	277	34507	99.91
IIFLFIN	ND	07-Apr-2020	960.00	903.10	1089.00	780.20	1000.00	1000.00	904.37	461	4.17	18	140	30.37
IIFLFIN	NE	07-Apr-2020	1060.00	1060.00	1065.00	1060.00	1065.00	1065.00	1062.50	200	2.13	2	200	100.00
IIFLFIN	NF	07-Apr-2020	926.79	939.00	965.00	930.01	965.00	965.00	951.07	1075	10.22	35	1057	98.33
IIFLFIN	NG	07-Apr-2020	970.00	950.00	985.00	935.00	974.90	977.66	970.94	2528	24.55	19	2525	99.88
IIFLFIN	NH	07-Apr-2020	959.60	948.00	980.00	948.00	980.00	968.96	965.01	440	4.25	15	440	100.00
IIFLFIN	NJ	07-Apr-2020	1000.00	1000.10	1015.00	980.17	1015.00	1015.00	1010.85	3160	31.94	34	2730	86.39
IIFLFIN	NL	07-Apr-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	5	0.05	1	5	100.00
IIFLFIN	NM	07-Apr-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	22	0.22	2	22	100.00
IIFLFIN	NN	07-Apr-2020	950.00	950.00	960.00	950.00	960.00	960.00	953.08	78	0.74	4	78	100.00
IIFLSEC	EQ	07-Apr-2020	34.20	35.90	35.90	35.20	35.90	35.90	35.88	44503	15.97	250	43745	98.30
IIFLWAM	EQ	07-Apr-2020	971.65	975.00	1019.95	975.00	1014.90	991.35	998.25	102303	1021.24	836	100321	98.06
IITL	BE	07-Apr-2020	62.00	62.00	62.00	62.00	62.00	62.00	62.00	46	0.03	4	-	-
IL&FSENGG	BZ	07-Apr-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.66	29488	0.49	37	-	-
IL&FSTRANS	BZ	07-Apr-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.26	95585	1.21	78	-	-
IMFA	EQ	07-Apr-2020	113.50	113.50	123.50	108.00	118.00	120.50	117.28	8927	10.47	381	4183	46.86
IMPAL	EQ	07-Apr-2020	472.30	484.35	484.40	460.00	462.95	461.65	464.20	1908	8.86	158	1373	71.96
IMPEXFERRO	EQ	07-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	2846	0.01	13	1786	62.75
INDBANK	EQ	07-Apr-2020	4.85	5.20	5.20	5.00	5.15	5.10	5.07	44465	2.25	237	38082	85.64
INDHOTEL	EQ	07-Apr-2020	69.35	75.00	75.00	69.75	73.00	73.90	71.30	2760515	1968.22	25904	2011979	72.88
INDIACEM	EQ	07-Apr-2020	101.40	104.10	104.60	102.10	102.90	103.25	103.22	991755	1023.66	7956	394831	39.81
INDIAGLYCO	EQ	07-Apr-2020	229.80	227.00	252.75	226.95	250.00	249.10	247.96	666455	1652.54	10752	103946	15.60
INDIAMART	EQ	07-Apr-2020	1999.85	2050.00	2180.00	2020.00	2150.00	2164.05	2089.26	67630	1412.96	8615	42143	62.31
INDIANB	EQ	07-Apr-2020	44.80	46.30	46.50	44.85	45.60	45.70	45.68	928321	424.02	6076	426868	45.98
INDIANCARD	EQ	07-Apr-2020	84.70	88.90	88.90	84.80	88.90	88.90	88.04	343	0.30	11	328	95.63
INDIANHUME	EQ	07-Apr-2020	120.05	124.00	130.50	123.05	129.15	128.80	128.76	25193	32.44	1111	15590	61.88
INDIGO	EQ	07-Apr-2020	953.25	987.00	994.30	928.05	980.30	980.25	957.28	1751202	16763.89	69990	184194	10.52
INDIGRID	IV	07-Apr-2020	91.09	91.25	91.85	90.87	90.87	90.93	91.24	141183	128.81	59	127575	90.36
INDLMETER	EQ	07-Apr-2020	9.50	9.40	9.95	9.40	9.50	9.50	9.53	2552	0.24	9	2552	100.00
INDNIPPON	EQ	07-Apr-2020	194.55	206.55	206.55	195.00	199.70	198.35	200.87	9598	19.28	505	5797	60.40
INDOCO	EQ	07-Apr-2020	213.75	222.00	248.00	215.00	247.60	244.15	233.18	82613	192.64	5176	59419	71.92
INDORAMA	EQ	07-Apr-2020	12.95	13.45	13.55	12.95	13.55	13.55	13.40	18502	2.48	114	15582	84.22
INDOSOLAR	BZ	07-Apr-2020	0.60	0.60	0.65	0.55	0.60	0.55	0.56	50225	0.28	36	-	-
INDOSTAR	EQ	07-Apr-2020	251.00	249.05	256.35	246.00	253.05	253.35	251.00	28404	71.29	928	13840	48.73
INDOTECH	EQ	07-Apr-2020	75.00	73.65	78.40	71.30	78.40	78.40	74.86	5257	3.94	66	1603	30.49
INDOTHAI	EQ	07-Apr-2020	14.70	16.70	16.70	14.75	16.20	15.75	15.56	4895	0.76	106	3148	64.31
INDOWIND	EQ	07-Apr-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	18953	0.37	26	18953	100.00
INDRAMEDCO	EQ	07-Apr-2020	34.20	35.85	36.00	34.55	35.40	35.25	35.24	93374	32.90	999	62365	66.79
INDSWFTLAB	BE	07-Apr-2020	22.25	22.50	22.70	21.30	22.70	22.65	22.23	14833	3.30	74	-	-
INDSWFTLTD	EQ	07-Apr-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	3201	0.07	14	3201	100.00
INDTERRAIN	EQ	07-Apr-2020	24.80	25.00	27.25	24.75	27.25	27.25	25.45	31561	8.03	218	27561	87.33
INDUSINDBK	EQ	07-Apr-2020	313.20	344.50	391.50	344.50	391.50	383.85	367.51	45710953	167992.91	626325	15370692	33.63
INEOSSTYRO	EQ	07-Apr-2020	531.90	550.00	550.00	530.00	545.00	549.50	540.22	2362	12.76	160	2036	86.20
INFIBEAM	EQ	07-Apr-2020	40.50	42.90	42.90	39.20	39.60	39.60	40.79	1013187	413.30	3507	473365	46.72
INFOBEAN	BE	07-Apr-2020	65.15	67.95	67.95	65.00	67.00	67.35	66.05	11406	7.53	132	-	-
INFOMEDIA	EQ	07-Apr-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	179	0.00	8	179	100.00
INFRABEES	EQ	07-Apr-2020	250.40	279.00	279.00	240.10	248.00	244.23	246.51	635	1.57	66	486	76.54
INFRATEL	EQ	07-Apr-2020	156.40	164.20	164.50	157.10	161.10	159.65	159.95	7789053	12458.35	64083	4994126	64.12
INFY	EQ	07-Apr-2020	585.70	615.00	644.25	612.90	633.80	639.00	627.65	15146526	95067.15	260480	8846122	58.40
INGERRAND	EQ	07-Apr-2020	619.05	623.90	628.45	618.15	625.25	624.20	623.65	8578	53.50	605	5075	59.16
INNOVANA	SM	07-Apr-2020	73.05	76.70	76.70	76.70	76.70	76.70	76.70	1000	0.77	1	1000	100.00
INNOVATIVE	SM	07-Apr-2020	6.40	6.05	6.35	6.05	6.35	6.35	6.20	6000	0.37	2	3000	50.00
INOXLEISUR	EQ	07-Apr-2020	258.85	265.50	268.75	234.05	238.00	237.75	240.25	1004185	2412.59	48733	663187	66.04
INOXWIND	EQ	07-Apr-2020	18.95	19.45	19.50	18.95	19.50	19.45	19.32	55480	10.72	569	35785	64.50
INSECTICID	EQ	07-Apr-2020	299.55	310.00	314.50	300.00	314.50	314.45	311.67	28203	87.90	376	26344	93.41
INSPIRISYS	EQ	07-Apr-2020	18.80	20.00	20.00	18.45	19.70	19.60	19.63	6418	1.26	148	5184	80.77
INTEGRA	EQ	07-Apr-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	7918	0.04	27	7917	99.99
INTELLECT	EQ	07-Apr-2020	59.95	62.90	62.90	62.90	62.90	62.90	62.90	10855	6.83	73	10855	100.00
INTENTECH	EQ	07-Apr-2020	15.05	15.10	15.95	14.50	15.00	15.00	15.19	26048	3.96	140	22435	86.13
INVENTURE	EQ	07-Apr-2020	11.50	12.50	12.50	11.80	11.90	12.15	12.03	7400	0.89	22	2371	32.04
IOB	EQ	07-Apr-2020	7.00	7.05	7.10	6.85	7.00	7.00	6.94	1152216	79.96	2243	697852	60.57
IOC	EQ	07-Apr-2020	79.50	82.00	83.70	80.00	82.85	83.00	82.37	16078424	13243.07	82065	6178305	38.43
IOLCP	EQ	07-Apr-2020	193.85	203.50	203.50	203.50	203.50	203.50	203.50	16799	34.19	275	16799	100.00
IPCALAB	EQ	07-Apr-2020	1385.55	1599.90	1599.90	1440.10	1549.85	1526.15	1500.43	2379565	35703.81	180909	1091924	45.89
IRB	EQ	07-Apr-2020	51.60	52.95	53.75	52.50	53.00	53.30	53.26	478223	254.72	3437	208592	43.62
IRBINVIT	IV	07-Apr-2020	27.09	28.39	28.39	27.75	28.10	28.21	28.11	997500	280.42	174	975000	97.74
IRCON	EQ	07-Apr-2020	90.85	95.00	95.00	87.75	89.00	89.10	91.32	925423	845.08	13636	412309	44.55
IRCTC	EQ	07-Apr-2020	1083.20	1110.00	1137.35	1099.00	1137.35	1137.35	1126.37	595441	6706.85	23541	454959	76.41
IREDA	N2	07-Apr-2020	1799.00	1799.00	1799.00	1799.00	1799.00	1799.00	1799.00	2	0.04	1	2	100.00
IREDA	N5	07-Apr-2020	1200.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1000	12.15	1	1000	100.00
IRFC	N1	07-Apr-2020	1090.02	1076.00	1095.00	1076.00	1090.00	1086.89	1091.31	191	2.08	12	93	48.69
IRFC	N2	07-Apr-2020	1180.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	500	5.93	1	500	100.00
IRFC	N4	07-Apr-2020	1125.00	1115.00	1189.00	1115.00	1189.00	1189.00	1156.17	3	0.03	3	1	33.33
IRFC	NA	07-Apr-2020	1215.00	1216.00	1240.00	1215.00	1240.00	1240.00	1234.95	115	1.42	10	111	96.52
IRFC	NE	07-Apr-2020	1230.00	1245.00	1259.99	1236.00	1236.00	1240.72	1243.13	392	4.87	17	392	100.00
IRFC	NI	07-Apr-2020	1105.73	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	7	0.08	1	7	100.00
IRFC	NK	07-Apr-2020	1204.00	1204.90	1220.00	1204.90	1220.00	1219.76	1210.15	629	7.61	26	626	99.52
IRFC	NO	07-Apr-2020	1186.25	1194.90	1210.00	1194.90	1205.00	1205.00	1202.43	2072	24.91	32	1929	93.10
ISEC	EQ	07-Apr-2020	277.65	283.00	289.70	272.00	275.00	275.15	279.86	724231	2026.84	11941	600735	82.95
ISFT	EQ	07-Apr-2020	22.60	22.00	22.15	21.80	21.90	21.85	22.01	34107	7.51	58	33226	97.42
ISMTLTD	EQ	07-Apr-2020	2.25	2.55	2.55	2.35	2.40	2.45	2.47	16330	0.40	57	11841	72.51
ITC	EQ	07-Apr-2020	177.90	185.70	185.70	173.65	181.40	181.55	179.45	36119016	64817.03	238009	10783554	29.86
ITDC	EQ	07-Apr-2020	130.95	133.95	137.40	125.00	130.10	131.15	130.87	89070	116.56	2523	41695	46.81
ITDCEM	EQ	07-Apr-2020	30.15	30.45	33.15	30.35	33.15	32.70	31.66	139224	44.08	1222	88713	63.72
ITI	EQ	07-Apr-2020	60.20	62.40	66.60	60.10	63.70	63.80	63.90	1532369	979.25	10847	318138	20.76
IVC	EQ	07-Apr-2020	2.00	2.10	2.15	2.00	2.15	2.10	2.03	210865	4.28	233	167095	79.24
IVP	BE	07-Apr-2020	34.45	32.75	33.30	32.75	32.75	32.75	32.75	6028	1.97	59	-	-
IVZINGOLD	EQ	07-Apr-2020	3949.00	4011.00	4069.00	4000.00	4000.00	4000.00	4016.89	229	9.20	19	184	80.35
IVZINNIFTY	EQ	07-Apr-2020	859.00	1059.00	1059.00	886.00	932.30	932.30	966.63	24	0.23	9	14	58.33
IZMO	EQ	07-Apr-2020	11.75	12.30	12.30	11.60	12.30	12.30	12.19	6183	0.75	112	5039	81.50
J&KBANK	EQ	07-Apr-2020	11.10	11.80	12.45	11.20	12.30	12.20	11.91	1972409	234.86	5445	1080121	54.76
JAGRAN	EQ	07-Apr-2020	44.75	47.00	47.00	45.00	46.00	46.05	45.97	100725	46.30	928	77908	77.35
JAGSNPHARM	EQ	07-Apr-2020	17.75	20.90	21.30	17.80	21.30	21.30	20.55	192369	39.52	936	90562	47.08
JAIBALAJI	EQ	07-Apr-2020	18.20	18.20	19.90	17.50	19.50	19.45	19.29	27518	5.31	138	15051	54.70
JAICORPLTD	EQ	07-Apr-2020	47.25	48.90	51.10	48.40	50.15	50.20	49.75	608392	302.69	4595	172957	28.43
JAIHINDPRO	BZ	07-Apr-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	1120	0.01	3	-	-
JAINSTUDIO	BE	07-Apr-2020	0.90	0.90	0.90	0.90	0.90	0.90	0.90	311	0.00	3	-	-
JAMNAAUTO	EQ	07-Apr-2020	23.15	23.55	24.50	23.20	23.70	23.70	23.61	1003638	236.91	4461	589671	58.75
JASH	BE	07-Apr-2020	102.50	107.00	107.00	98.00	106.45	106.45	100.25	5144	5.16	31	-	-
JAYAGROGN	EQ	07-Apr-2020	58.35	63.00	63.00	59.95	63.00	62.35	61.43	8926	5.48	415	5588	62.60
JAYBARMARU	EQ	07-Apr-2020	99.75	102.00	104.70	101.50	104.70	104.70	103.71	15806	16.39	371	13178	83.37
JAYNECOIND	EQ	07-Apr-2020	2.10	2.05	2.20	2.00	2.20	2.20	2.13	22294	0.47	26	20794	93.27
JAYSREETEA	EQ	07-Apr-2020	37.60	37.00	37.50	35.55	36.50	36.55	36.45	83093	30.29	1095	45502	54.76
JBCHEPHARM	EQ	07-Apr-2020	447.30	470.10	490.90	462.00	468.00	470.65	473.56	276739	1310.51	21682	184614	66.71
JBFIND	BE	07-Apr-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	3086	0.26	32	-	-
JBMA	EQ	07-Apr-2020	132.40	138.00	138.00	133.00	135.85	135.80	135.43	6362	8.62	352	4876	76.64
JCHAC	EQ	07-Apr-2020	2209.50	2358.00	2358.00	2178.10	2211.50	2231.55	2241.51	10141	227.31	1557	5681	56.02
JETAIRWAYS	BZ	07-Apr-2020	15.00	15.75	15.75	15.75	15.75	15.75	15.75	57825	9.11	444	-	-
JHS	EQ	07-Apr-2020	7.85	7.95	8.45	7.65	8.45	8.40	8.19	95998	7.86	381	56002	58.34
JIKIND	BE	07-Apr-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	115	0.00	3	-	-
JINDALPHOT	EQ	07-Apr-2020	8.15	8.50	9.75	8.50	9.75	9.75	9.50	8035	0.76	130	4077	50.74
JINDALPOLY	EQ	07-Apr-2020	200.00	210.00	211.85	194.60	210.05	210.25	207.50	9421	19.55	339	7183	76.24
JINDALSAW	EQ	07-Apr-2020	47.25	48.25	50.10	47.55	49.50	49.35	49.21	661047	325.30	5966	304879	46.12
JINDALSTEL	EQ	07-Apr-2020	63.15	67.00	82.05	66.50	82.05	81.40	74.60	58702036	43793.99	244179	10782535	18.37
JINDRILL	EQ	07-Apr-2020	44.80	46.85	48.00	43.55	47.00	47.05	46.27	23493	10.87	297	17250	73.43
JINDWORLD	EQ	07-Apr-2020	27.45	29.70	29.70	28.10	28.40	28.75	28.63	9993	2.86	268	3677	36.80
JISLDVREQS	EQ	07-Apr-2020	3.45	3.45	3.60	3.45	3.60	3.60	3.60	16425	0.59	37	16424	99.99
JISLJALEQS	EQ	07-Apr-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	585827	21.38	441	585827	100.00
JITFINFRA	BE	07-Apr-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	597	0.02	5	-	-
JIYAECO	EQ	07-Apr-2020	7.00	6.90	6.90	6.90	6.90	6.90	6.90	15293	1.06	79	15293	100.00
JKCEMENT	EQ	07-Apr-2020	912.90	916.00	968.00	916.00	965.00	966.25	947.28	50247	475.98	4332	36755	73.15
JKIL	EQ	07-Apr-2020	74.60	77.50	77.50	73.50	75.15	75.70	74.45	149152	111.04	1332	113714	76.24
JKLAKSHMI	EQ	07-Apr-2020	185.05	190.20	192.55	179.75	182.30	181.70	182.34	247044	450.45	8700	151563	61.35
JKPAPER	EQ	07-Apr-2020	76.10	80.90	85.95	76.25	83.90	83.60	83.36	3705863	3089.05	26250	864848	23.34
JKTYRE	EQ	07-Apr-2020	39.50	41.00	41.00	40.00	40.55	40.40	40.42	347587	140.50	3567	222534	64.02
JMA	EQ	07-Apr-2020	18.50	17.25	18.50	16.55	18.50	18.25	17.78	7535	1.34	54	5957	79.06
JMCPROJECT	EQ	07-Apr-2020	32.00	32.90	34.70	31.90	34.70	34.05	32.99	66501	21.94	602	44291	66.60
JMFINANCIL	EQ	07-Apr-2020	62.05	64.00	65.70	62.80	63.80	64.30	64.27	231498	148.77	2827	131832	56.95
JMTAUTOLTD	EQ	07-Apr-2020	0.90	0.90	0.95	0.85	0.95	0.95	0.92	85265	0.78	82	64099	75.18
JOCIL	EQ	07-Apr-2020	97.60	100.00	110.00	92.30	102.50	102.35	103.01	8707	8.97	172	6442	73.99
JPASSOCIAT	EQ	07-Apr-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	1034024	12.41	440	1034024	100.00
JPINFRATEC	EQ	07-Apr-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.79	2392931	18.89	907	1606812	67.15
JPOLYINVST	EQ	07-Apr-2020	7.50	7.50	7.85	7.15	7.80	7.80	7.25	15136	1.10	17	14721	97.26
JPPOWER	EQ	07-Apr-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	1650593	12.38	186	1650593	100.00
JSL	EQ	07-Apr-2020	24.20	25.05	27.80	24.90	27.40	26.85	26.06	414086	107.91	2405	270264	65.27
JSLHISAR	EQ	07-Apr-2020	39.15	39.90	43.05	39.25	43.05	43.05	42.48	112877	47.95	1377	102366	90.69
JSWENERGY	EQ	07-Apr-2020	42.40	44.35	44.35	41.85	42.60	42.55	42.65	1247429	531.99	14814	795802	63.80
JSWHL	EQ	07-Apr-2020	1394.60	1514.00	1514.00	1402.10	1469.95	1465.10	1449.23	635	9.20	76	574	90.39
JSWSTEEL	EQ	07-Apr-2020	140.70	148.05	159.85	145.45	157.70	158.10	153.83	16440328	25290.39	109248	3091328	18.80
JTEKTINDIA	EQ	07-Apr-2020	35.95	36.15	39.50	36.15	37.95	37.90	38.14	185091	70.59	1125	134816	72.84
JUBILANT	EQ	07-Apr-2020	268.75	279.10	295.60	272.00	295.60	295.60	290.54	250145	726.77	5907	118773	47.48
JUBLFOOD	EQ	07-Apr-2020	1297.80	1350.00	1427.55	1311.00	1392.00	1410.25	1371.31	1182282	16212.79	69994	395266	33.43
JUBLINDS	EQ	07-Apr-2020	91.50	88.00	94.75	86.95	86.95	86.95	88.73	18913	16.78	347	15160	80.16
JUMPNET	EQ	07-Apr-2020	47.90	50.00	50.00	44.90	48.85	48.35	48.47	599452	290.53	570	411786	68.69
JUNIORBEES	EQ	07-Apr-2020	214.73	223.50	229.00	215.06	226.01	227.61	223.59	96887	216.63	5210	63638	65.68
JUSTDIAL	EQ	07-Apr-2020	299.50	310.00	322.25	306.00	318.00	318.30	314.72	2250208	7081.78	38709	362528	16.11
JVLAGRO	BZ	07-Apr-2020	0.30	0.35	0.35	0.25	0.30	0.30	0.33	189307	0.62	79	-	-
JYOTHYLAB	EQ	07-Apr-2020	94.25	97.00	97.80	93.60	96.15	95.90	94.95	558308	530.09	25681	316908	56.76
JYOTISTRUC	BZ	07-Apr-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.20	57180	0.68	22	-	-
KABRAEXTRU	EQ	07-Apr-2020	43.65	47.85	48.00	41.50	43.55	43.95	44.29	11655	5.16	228	9213	79.05
KAJARIACER	EQ	07-Apr-2020	360.50	365.00	371.30	350.60	356.45	355.85	355.04	266980	947.88	10571	194028	72.68
KAKATCEM	EQ	07-Apr-2020	113.60	118.25	119.25	111.00	119.25	119.25	117.31	9875	11.58	368	5941	60.16
KALPATPOWR	EQ	07-Apr-2020	181.25	186.90	187.50	177.35	178.00	178.00	179.62	99771	179.20	4347	71599	71.76
KALYANIFRG	BE	07-Apr-2020	88.30	92.65	92.65	90.05	90.85	90.85	90.41	277	0.25	10	-	-
KAMATHOTEL	EQ	07-Apr-2020	17.70	19.35	19.35	17.55	17.80	17.85	18.22	23190	4.22	331	13658	58.90
KAMDHENU	EQ	07-Apr-2020	46.45	49.00	51.80	46.35	49.50	50.05	48.97	6821	3.34	223	4936	72.36
KANANIIND	EQ	07-Apr-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.35	419	0.01	5	419	100.00
KANORICHEM	EQ	07-Apr-2020	25.90	28.45	28.45	28.45	28.45	28.45	28.45	24925	7.09	151	23708	95.12
KANSAINER	EQ	07-Apr-2020	377.40	380.05	384.25	375.70	378.80	379.00	379.25	330930	1255.06	13452	293706	88.75
KARDA	EQ	07-Apr-2020	126.30	130.00	130.00	115.20	121.50	125.85	124.08	4628	5.74	284	2069	44.71
KARMAENG	EQ	07-Apr-2020	11.55	11.00	12.10	11.00	12.10	12.10	11.09	1212	0.13	9	1211	99.92
KARURVYSYA	EQ	07-Apr-2020	21.10	22.10	23.20	21.55	23.20	23.20	22.57	802197	181.02	4108	680804	84.87
KAUSHALYA	EQ	07-Apr-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	6706	0.02	8	6706	100.00
KAYA	EQ	07-Apr-2020	128.50	133.85	134.90	131.05	134.90	134.90	134.75	28902	38.95	277	23579	81.58
KCP	EQ	07-Apr-2020	42.45	43.80	44.40	43.05	44.00	44.10	43.95	24624	10.82	376	15997	64.97
KCPSUGIND	EQ	07-Apr-2020	12.60	12.60	13.40	12.55	13.00	12.85	12.98	242386	31.46	740	168636	69.57
KDDL	EQ	07-Apr-2020	115.50	121.15	121.15	109.75	112.00	110.15	111.47	9270	10.33	205	6768	73.01
KEC	EQ	07-Apr-2020	159.75	167.00	168.00	155.10	156.50	157.80	160.11	369121	591.01	18219	297001	80.46
KECL	EQ	07-Apr-2020	8.50	8.90	8.90	8.90	8.90	8.90	8.90	15263	1.36	80	15206	99.63
KEI	EQ	07-Apr-2020	295.80	310.55	310.55	302.00	310.55	310.45	309.91	168321	521.65	5125	126480	75.14
KELLTONTEC	EQ	07-Apr-2020	7.80	8.15	8.15	8.15	8.15	8.15	8.15	12202	0.99	31	12202	100.00
KENNAMET	EQ	07-Apr-2020	672.40	749.00	799.00	623.85	675.25	680.40	702.35	9444	66.33	695	7802	82.61
KERNEX	BE	07-Apr-2020	13.95	14.00	14.25	13.30	13.30	13.30	13.86	10129	1.40	84	-	-
KESORAMIND	EQ	07-Apr-2020	19.65	20.90	21.60	19.85	21.60	21.60	20.92	140649	29.42	1084	88518	62.94
KGL	BZ	07-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.21	622087	1.29	76	-	-
KHADIM	EQ	07-Apr-2020	78.15	81.60	85.90	76.00	81.00	81.55	81.46	73625	59.97	2642	26689	36.25
KHANDSE	EQ	07-Apr-2020	12.50	12.00	12.00	12.00	12.00	12.00	12.00	60	0.01	2	60	100.00
KICL	EQ	07-Apr-2020	1100.10	1154.80	1154.80	1050.00	1075.00	1079.85	1097.66	2229	24.47	689	1228	55.09
KILITCH	EQ	07-Apr-2020	91.75	99.40	107.90	93.10	106.00	104.15	102.91	56826	58.48	1768	18057	31.78
KINGFA	EQ	07-Apr-2020	362.70	378.00	391.55	360.20	385.00	385.45	370.74	17334	64.26	533	15133	87.30
KIOCL	EQ	07-Apr-2020	59.55	62.40	62.50	58.05	60.50	61.05	61.36	18444	11.32	577	10146	55.01
KIRIINDUS	EQ	07-Apr-2020	300.75	315.75	315.75	315.75	315.75	315.75	315.75	25279	79.82	118	25279	100.00
KIRLFER	EQ	07-Apr-2020	45.05	45.25	47.40	45.05	47.30	47.00	46.11	8711	4.02	313	4710	54.07
KIRLOSBROS	EQ	07-Apr-2020	91.35	94.00	94.00	91.00	92.00	91.85	92.49	26161	24.20	598	22119	84.55
KIRLOSENG	EQ	07-Apr-2020	86.85	89.00	91.40	88.10	89.95	90.20	90.07	32197	29.00	387	27807	86.37
KIRLOSIND	EQ	07-Apr-2020	448.65	448.00	535.00	420.50	449.00	445.35	450.54	1986	8.95	533	913	45.97
KITEX	EQ	07-Apr-2020	86.15	90.80	91.90	87.15	91.85	90.35	89.59	63494	56.89	1003	42329	66.67
KKCL	EQ	07-Apr-2020	621.25	630.00	720.00	630.00	652.15	658.35	675.61	5756	38.89	951	2854	49.58
KMSUGAR	EQ	07-Apr-2020	7.05	7.25	8.45	7.20	8.40	8.30	7.91	478951	37.88	860	350579	73.20
KNRCON	EQ	07-Apr-2020	189.30	194.00	195.00	180.55	182.80	182.85	184.64	100059	184.75	4265	57470	57.44
KOHINOOR	BZ	07-Apr-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	4260	0.30	19	-	-
KOKUYOCMLN	EQ	07-Apr-2020	42.90	43.50	48.20	43.50	45.00	45.30	45.30	28052	12.71	633	15816	56.38
KOLTEPATIL	EQ	07-Apr-2020	119.85	126.00	126.00	118.25	120.00	120.25	120.46	53153	64.03	1073	42069	79.15
KOPRAN	EQ	07-Apr-2020	24.55	26.80	27.00	25.75	27.00	27.00	26.75	234095	62.61	1434	160105	68.39
KOTAKBANK	EQ	07-Apr-2020	1140.85	1221.00	1229.05	1171.00	1188.00	1198.05	1198.28	8552666	102484.57	247930	3748616	43.83
KOTAKBKETF	EQ	07-Apr-2020	172.38	179.50	193.90	179.50	193.90	192.33	188.02	164333	308.99	1298	114689	69.79
KOTAKGOLD	EQ	07-Apr-2020	401.70	406.05	418.90	402.05	403.15	405.15	410.61	78394	321.89	1861	56979	72.68
KOTAKNIFTY	EQ	07-Apr-2020	84.58	87.99	90.95	86.00	90.80	90.66	88.58	322728	285.89	2243	197283	61.13
KOTAKNV20	EQ	07-Apr-2020	44.25	47.50	47.90	44.01	47.83	47.31	46.55	14973	6.97	190	12724	84.98
KOTAKPSUBK	EQ	07-Apr-2020	121.79	139.70	139.70	122.20	126.00	125.05	124.33	12045	14.98	391	8469	70.31
KOTARISUG	EQ	07-Apr-2020	8.90	9.20	10.65	9.05	10.00	10.10	10.01	193000	19.31	527	147706	76.53
KOTHARIPET	EQ	07-Apr-2020	10.50	11.45	11.45	10.30	11.15	11.05	10.73	15077	1.62	117	11046	73.26
KOTHARIPRO	EQ	07-Apr-2020	35.35	34.95	38.00	34.95	37.50	37.75	37.13	3726	1.38	106	2444	65.59
KPITTECH	EQ	07-Apr-2020	37.90	39.70	39.75	38.00	39.75	39.70	39.51	214362	84.69	1465	187972	87.69
KPRMILL	EQ	07-Apr-2020	328.25	343.00	346.80	329.05	337.25	342.60	339.03	7961	26.99	500	5548	69.69
KRBL	EQ	07-Apr-2020	155.65	163.40	163.40	163.40	163.40	163.40	163.40	57347	93.70	371	57298	99.91
KREBSBIO	EQ	07-Apr-2020	73.45	81.95	83.90	74.50	77.85	77.10	77.96	9132	7.12	230	6146	67.30
KRIDHANINF	EQ	07-Apr-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.20	104570	1.25	141	99940	95.57
KSB	EQ	07-Apr-2020	411.55	435.00	437.00	415.00	428.00	430.25	429.67	29037	124.76	1704	14827	51.06
KSCL	EQ	07-Apr-2020	303.40	318.90	318.90	296.70	308.60	310.40	308.10	138481	426.67	6045	54252	39.18
KSERASERA	EQ	07-Apr-2020	0.10	0.10	0.10	0.05	0.05	0.10	0.08	5382003	4.16	373	3281082	60.96
KSK	EQ	07-Apr-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.33	628209	2.06	181	318877	50.76
KSL	EQ	07-Apr-2020	121.00	123.00	130.00	123.00	130.00	129.25	127.54	37940	48.39	1000	22072	58.18
KTKBANK	EQ	07-Apr-2020	42.15	42.90	43.80	42.60	43.50	43.45	43.27	1037464	448.96	6876	516116	49.75
KUANTUM	EQ	07-Apr-2020	298.35	304.95	334.00	302.00	320.00	310.30	316.44	310	0.98	41	238	76.77
KWALITY	EQ	07-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	151038	2.27	249	150537	99.67
L&TFH	EQ	07-Apr-2020	48.90	51.95	55.55	49.75	53.90	53.85	51.68	16172551	8358.04	52467	5213984	32.24
L&TFINANCE	N8	07-Apr-2020	996.60	976.70	976.70	976.70	976.70	976.70	976.70	50	0.49	1	50	100.00
L&TFINANCE	NC	07-Apr-2020	1000.00	1000.05	1008.99	999.25	1008.99	1008.85	1003.63	1085	10.89	20	808	74.47
L&TFINANCE	NE	07-Apr-2020	997.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
L&TFINANCE	NG	07-Apr-2020	990.00	990.00	1014.99	990.00	1014.99	1014.99	991.48	1079	10.70	13	1025	95.00
L&TFINANCE	NI	07-Apr-2020	1005.00	1006.00	1006.00	1005.00	1006.00	1006.00	1005.98	497	5.00	18	487	97.99
L&TFINANCE	NM	07-Apr-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	30	0.32	1	30	100.00
L&TFINANCE	NO	07-Apr-2020	1010.95	1005.00	1006.00	965.20	1001.00	1001.00	987.15	956	9.44	11	836	87.45
L&TFINANCE	NQ	07-Apr-2020	986.00	985.00	1020.00	985.00	1020.00	1020.00	993.97	39	0.39	3	39	100.00
L&TFINANCE	NS	07-Apr-2020	1040.00	950.00	950.00	950.00	950.00	950.00	950.00	13	0.12	1	13	100.00
L&TFINANCE	NU	07-Apr-2020	991.00	995.00	998.00	995.00	998.00	998.00	996.00	150	1.49	2	150	100.00
L&TFINANCE	NW	07-Apr-2020	995.00	995.00	997.00	990.00	990.00	990.00	995.09	192	1.91	6	192	100.00
L&TFINANCE	NY	07-Apr-2020	954.15	945.00	989.00	945.00	989.00	989.00	967.76	105	1.02	9	60	57.14
L&TFINANCE	Y3	07-Apr-2020	990.00	972.00	972.00	946.00	950.01	950.01	962.71	24	0.23	5	24	100.00
L&TFINANCE	Y5	07-Apr-2020	990.00	995.00	1010.00	990.00	1010.00	1010.00	998.57	105	1.05	5	105	100.00
L&TFINANCE	Y7	07-Apr-2020	1000.00	1000.00	1005.00	1000.00	1005.00	1005.00	1003.31	151	1.52	4	151	100.00
L&TFINANCE	Y9	07-Apr-2020	987.75	1001.00	1001.00	1000.00	1001.00	1001.00	1000.82	1143	11.44	16	1143	100.00
L&TINFRA	N2	07-Apr-2020	1950.80	1959.90	1960.00	1959.90	1960.00	1960.00	1959.95	20	0.39	2	20	100.00
L&TINFRA	N3	07-Apr-2020	981.50	981.00	999.99	981.00	995.10	995.10	986.16	31	0.31	4	31	100.00
L&TINFRA	N4	07-Apr-2020	1909.00	1880.00	1920.00	1880.00	1920.00	1919.29	1911.31	333	6.36	13	333	100.00
L&TINFRA	N6	07-Apr-2020	1997.00	1997.00	1998.00	1989.06	1990.00	1989.40	1991.59	271	5.40	20	241	88.93
LAKSHVILAS	EQ	07-Apr-2020	11.35	11.35	11.70	11.20	11.50	11.45	11.46	446967	51.23	1472	270101	60.43
LALPATHLAB	EQ	07-Apr-2020	1339.80	1390.00	1401.00	1350.05	1389.85	1389.85	1373.62	330354	4537.81	25417	195133	59.07
LAMBODHARA	EQ	07-Apr-2020	20.00	21.60	21.60	18.70	20.40	20.10	20.11	11358	2.28	214	10084	88.78
LAOPALA	EQ	07-Apr-2020	149.05	154.95	156.15	142.85	152.00	151.05	149.80	128345	192.26	4357	86630	67.50
LASA	BE	07-Apr-2020	29.50	30.95	30.95	30.95	30.95	30.95	30.95	2247	0.70	25	-	-
LAURUSLABS	EQ	07-Apr-2020	342.15	375.00	410.55	359.25	385.00	392.35	391.18	585631	2290.89	17433	288148	49.20
LAXMIMACH	EQ	07-Apr-2020	2358.75	2398.10	2499.90	2355.45	2380.20	2385.60	2390.21	20742	495.78	1205	18588	89.62
LEMONTREE	EQ	07-Apr-2020	20.00	21.45	21.45	18.00	18.00	18.00	18.30	4756052	870.16	39501	3468234	72.92
LEXUS	SM	07-Apr-2020	5.50	5.25	5.25	5.25	5.25	5.25	5.25	6000	0.32	6	6000	100.00
LFIC	EQ	07-Apr-2020	39.80	39.05	39.05	38.20	38.20	38.40	38.73	8	0.00	3	4	50.00
LGBBROSLTD	EQ	07-Apr-2020	152.25	155.25	182.70	155.25	182.70	182.20	177.28	96681	171.39	2543	27359	28.30
LGBFORGE	EQ	07-Apr-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.72	15624	0.27	32	12959	82.94
LIBAS	BE	07-Apr-2020	43.90	44.00	45.00	43.00	45.00	44.35	44.26	151	0.07	6	-	-
LIBERTSHOE	EQ	07-Apr-2020	100.55	102.50	109.90	99.60	103.00	104.20	105.37	344312	362.81	6642	72501	21.06
LICHSGFIN	EQ	07-Apr-2020	218.65	226.10	228.85	214.15	215.40	216.00	219.45	7014263	15392.82	86842	2686998	38.31
LICNETFGSC	EQ	07-Apr-2020	22.10	23.00	24.40	22.00	22.30	22.45	22.96	9228	2.12	130	6315	68.43
LICNETFN50	EQ	07-Apr-2020	86.57	89.90	92.89	88.01	92.00	90.85	90.51	956	0.87	74	412	43.10
LICNETFSEN	EQ	07-Apr-2020	386.00	340.70	340.70	340.70	340.70	340.70	340.70	4	0.01	2	4	100.00
LICNFNHGP	EQ	07-Apr-2020	89.21	98.00	104.00	84.25	90.00	90.00	93.10	278	0.26	23	110	39.57
LINCOLN	EQ	07-Apr-2020	119.85	123.50	125.80	121.50	125.80	125.80	125.26	20358	25.50	375	16905	83.04
LINCPEN	EQ	07-Apr-2020	140.00	147.00	147.00	137.90	147.00	146.60	146.17	784	1.15	36	645	82.27
LINDEINDIA	EQ	07-Apr-2020	458.85	472.00	485.00	458.50	466.00	467.65	465.03	49653	230.90	1833	35910	72.32
LIQUIDBEES	EQ	07-Apr-2020	1000.00	1000.00	1000.01	999.90	1000.00	999.99	1000.00	1308148	13081.47	3911	975828	74.60
LIQUIDETF	EQ	07-Apr-2020	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	17956	179.56	58	12827	71.44
LOKESHMACH	EQ	07-Apr-2020	14.90	15.00	16.25	15.00	15.70	16.00	15.74	10748	1.69	168	8543	79.48
LOTUSEYE	EQ	07-Apr-2020	23.00	23.00	24.50	22.20	24.00	24.00	23.20	1034	0.24	29	707	68.38
LOVABLE	EQ	07-Apr-2020	39.85	39.85	41.00	39.00	39.90	39.80	40.02	23381	9.36	412	17925	76.66
LPDC	EQ	07-Apr-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.80	636	0.01	11	631	99.21
LSIL	EQ	07-Apr-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.35	441352	1.55	226	407030	92.22
LT	EQ	07-Apr-2020	774.65	805.00	813.00	791.00	802.20	801.65	804.35	5769216	46404.57	189036	2751838	47.70
LTI	EQ	07-Apr-2020	1354.15	1395.00	1395.00	1355.00	1358.00	1367.15	1367.26	88451	1209.36	15609	44092	49.85
LTTS	EQ	07-Apr-2020	1107.60	1148.00	1149.55	1097.05	1103.00	1108.75	1110.48	247179	2744.86	17911	204144	82.59
LUMAXIND	EQ	07-Apr-2020	948.90	1025.00	1025.00	930.15	987.00	992.15	981.20	1801	17.67	305	1260	69.96
LUMAXTECH	EQ	07-Apr-2020	48.95	49.00	53.80	49.00	53.80	53.80	52.82	27473	14.51	481	18461	67.20
LUPIN	EQ	07-Apr-2020	655.85	690.00	738.65	670.25	699.00	700.05	702.45	8165523	57359.03	191706	1515136	18.56
LUXIND	EQ	07-Apr-2020	923.00	932.00	958.00	915.00	925.10	931.55	933.25	46994	438.57	2220	7573	16.11
LYKALABS	EQ	07-Apr-2020	14.85	15.85	17.80	15.45	17.80	17.80	17.33	110704	19.19	892	59825	54.04
LYPSAGEMS	EQ	07-Apr-2020	2.60	2.60	2.70	2.50	2.70	2.70	2.64	6780	0.18	28	6780	100.00
M&M	EQ	07-Apr-2020	280.70	295.50	323.80	292.75	319.00	321.00	310.90	10795410	33562.98	152828	4885131	45.25
M&MFIN	EQ	07-Apr-2020	142.55	147.10	150.00	128.30	141.50	142.20	136.85	14502355	19846.09	144739	4103101	28.29
M&MFIN	N1	07-Apr-2020	925.01	979.00	979.00	975.00	975.00	978.31	978.31	29	0.28	2	29	100.00
M&MFIN	N2	07-Apr-2020	970.00	972.00	989.97	966.00	984.00	988.16	981.98	436	4.28	16	425	97.48
M100	EQ	07-Apr-2020	12.61	14.25	14.25	12.42	12.77	12.87	12.77	215587	27.53	889	122693	56.91
M14RG	MF	07-Apr-2020	4.66	4.62	4.62	4.62	4.62	4.62	4.62	5000	0.23	5	5000	100.00
M17RD	MF	07-Apr-2020	3.11	2.85	2.85	2.85	2.85	2.85	2.85	5909	0.17	2	5909	100.00
M17RG	MF	07-Apr-2020	4.05	3.65	3.87	3.65	3.87	3.87	3.80	9000	0.34	2	9000	100.00
M50	EQ	07-Apr-2020	80.50	85.50	86.95	81.00	84.55	85.53	83.88	3671	3.08	171	2401	65.40
MAANALU	EQ	07-Apr-2020	27.20	25.95	29.90	25.95	29.65	29.50	29.36	10370	3.04	183	7613	73.41
MACPOWER	SM	07-Apr-2020	34.95	36.40	36.40	35.10	35.10	35.10	35.75	1000	0.36	2	500	50.00
MADHAV	EQ	07-Apr-2020	18.05	18.50	18.70	17.60	18.00	17.95	18.02	10399	1.87	77	4820	46.35
MADHUCON	EQ	07-Apr-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.62	20059	0.32	33	20057	99.99
MADRASFERT	EQ	07-Apr-2020	12.10	12.80	13.85	11.90	12.65	12.50	12.59	155223	19.54	656	56839	36.62
MAGADSUGAR	EQ	07-Apr-2020	72.15	73.00	75.75	73.00	75.75	75.75	75.66	26118	19.76	165	21667	82.96
MAGMA	EQ	07-Apr-2020	16.90	17.70	17.70	16.25	17.00	16.95	16.71	283937	47.46	1105	194152	68.38
MAHABANK	EQ	07-Apr-2020	8.85	9.25	9.25	8.75	9.00	8.95	9.00	381736	34.35	1368	234738	61.49
MAHAPEXLTD	BE	07-Apr-2020	51.45	49.30	54.00	49.00	53.95	53.95	49.28	1551	0.76	9	-	-
MAHASTEEL	BE	07-Apr-2020	67.95	70.50	70.50	65.10	69.50	69.30	68.73	2394	1.65	55	-	-
MAHEPC	EQ	07-Apr-2020	77.35	80.10	90.20	79.05	88.00	88.25	86.04	82363	70.87	1653	54113	65.70
MAHESHWARI	EQ	07-Apr-2020	147.65	154.00	159.00	148.95	149.00	149.35	151.71	8143	12.35	89	6854	84.17
MAHICKRA	SM	07-Apr-2020	71.75	74.95	74.95	74.95	74.95	74.95	74.95	1500	1.12	1	1500	100.00
MAHINDCIE	EQ	07-Apr-2020	72.45	75.95	76.00	72.45	75.25	75.45	73.73	113822	83.92	1812	101427	89.11
MAHLIFE	EQ	07-Apr-2020	188.75	199.80	199.80	187.10	188.60	189.65	190.67	17845	34.02	1123	12997	72.83
MAHLOG	EQ	07-Apr-2020	218.45	231.80	232.00	220.10	230.00	230.20	228.29	45288	103.39	1446	33309	73.55
MAHSCOOTER	EQ	07-Apr-2020	2092.85	2072.00	2209.95	2072.00	2200.00	2198.65	2125.73	5250	111.60	819	3313	63.10
MAHSEAMLES	EQ	07-Apr-2020	189.90	194.10	194.10	188.75	189.45	190.10	190.73	54284	103.54	1012	46247	85.19
MAITHANALL	EQ	07-Apr-2020	349.15	359.00	374.90	353.20	370.00	369.95	365.97	22688	83.03	1077	14195	62.57
MAJESCO	EQ	07-Apr-2020	230.15	222.45	241.65	222.45	241.65	241.65	239.13	17183	41.09	309	15923	92.67
MALUPAPER	EQ	07-Apr-2020	21.65	21.65	25.95	21.65	25.95	25.95	25.18	147907	37.24	932	58757	39.73
MAN50ETF	EQ	07-Apr-2020	82.48	99.00	99.00	75.10	88.70	88.70	87.39	74687	65.27	905	73177	97.98
MANAKALUCO	EQ	07-Apr-2020	2.50	2.30	3.00	2.30	3.00	3.00	2.92	24132	0.70	78	23667	98.07
MANAKCOAT	EQ	07-Apr-2020	2.40	2.40	2.50	2.30	2.35	2.35	2.35	1090	0.03	6	1090	100.00
MANAKSIA	BE	07-Apr-2020	29.75	31.20	31.20	31.00	31.20	31.20	31.19	5536	1.73	45	-	-
MANAKSTEEL	EQ	07-Apr-2020	6.40	6.65	6.70	6.20	6.70	6.70	6.56	10049	0.66	83	6173	61.43
MANALIPETC	EQ	07-Apr-2020	10.30	11.30	12.35	11.05	12.35	12.35	12.05	568408	68.48	2242	415414	73.08
MANAPPURAM	EQ	07-Apr-2020	92.40	96.30	103.15	94.20	101.55	101.30	98.81	10900319	10770.42	61617	2441513	22.40
MANGALAM	EQ	07-Apr-2020	33.50	35.15	35.15	35.15	35.15	35.15	35.15	8519	2.99	32	8519	100.00
MANGCHEFER	EQ	07-Apr-2020	23.85	25.00	25.00	23.50	24.00	24.00	24.30	62306	15.14	537	34978	56.14
MANGLMCEM	EQ	07-Apr-2020	144.70	145.00	153.00	141.05	152.00	151.15	149.76	45216	67.72	233	44196	97.74
MANGTIMBER	BE	07-Apr-2020	6.85	6.70	6.70	6.60	6.60	6.60	6.67	186	0.01	6	-	-
MANINDS	EQ	07-Apr-2020	38.60	39.85	39.85	38.20	39.20	39.15	38.95	108685	42.33	825	56150	51.66
MANINFRA	EQ	07-Apr-2020	16.50	17.00	18.10	16.70	17.45	17.55	17.20	83255	14.32	424	62791	75.42
MANPASAND	BZ	07-Apr-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	18834	1.13	120	-	-
MANUGRAPH	EQ	07-Apr-2020	7.45	7.40	7.40	7.10	7.25	7.15	7.16	33088	2.37	74	29421	88.92
MANXT50	EQ	07-Apr-2020	204.98	219.00	219.00	209.50	216.40	216.42	214.20	599	1.28	30	439	73.29
MARALOVER	EQ	07-Apr-2020	9.85	10.30	10.30	9.70	10.30	10.05	10.02	2993	0.30	24	2491	83.23
MARATHON	EQ	07-Apr-2020	43.35	46.95	46.95	40.75	43.55	46.05	45.49	6592	3.00	123	4095	62.12
MARICO	EQ	07-Apr-2020	261.15	272.80	284.95	265.60	284.60	283.85	277.28	4852945	13456.14	99493	2346362	48.35
MARINE	SM	07-Apr-2020	88.95	89.45	89.95	89.45	89.95	89.95	89.78	8000	7.18	4	2000	25.00
MARKSANS	EQ	07-Apr-2020	14.80	16.20	17.75	16.05	17.75	17.75	17.26	4635258	799.92	10984	2627280	56.68
MARUTI	EQ	07-Apr-2020	4011.50	4150.00	4612.90	4120.00	4525.95	4553.65	4325.97	2688425	116300.36	257463	1196696	44.51
MASFIN	EQ	07-Apr-2020	507.55	530.00	531.80	515.00	529.90	528.90	524.60	12223	64.12	485	9342	76.43
MASKINVEST	BE	07-Apr-2020	13.50	14.15	14.15	13.50	14.15	14.15	13.91	85	0.01	10	-	-
MASTEK	EQ	07-Apr-2020	175.20	175.25	183.95	175.25	183.95	183.95	183.28	40071	73.44	355	37959	94.73
MATRIMONY	EQ	07-Apr-2020	274.35	282.95	285.70	255.05	264.90	265.15	282.11	123208	347.59	397	120425	97.74
MAWANASUG	EQ	07-Apr-2020	24.95	26.15	26.15	26.00	26.15	26.15	26.15	23875	6.24	107	21265	89.07
MAXINDIA	EQ	07-Apr-2020	58.80	63.90	63.90	59.00	59.00	59.20	59.69	77081	46.01	723	51296	66.55
MAXVIL	EQ	07-Apr-2020	32.05	33.00	33.00	30.55	32.80	32.55	32.02	47337	15.16	215	36588	77.29
MAYURUNIQ	EQ	07-Apr-2020	149.45	153.00	156.00	149.45	153.90	155.80	154.15	32755	50.49	726	27048	82.58
MAZDA	EQ	07-Apr-2020	233.90	250.00	258.00	233.00	247.00	250.30	248.15	6147	15.25	520	4093	66.59
MBECL	BE	07-Apr-2020	2.30	2.40	2.40	2.20	2.40	2.40	2.29	15992	0.37	24	-	-
MBLINFRA	EQ	07-Apr-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	13825	0.41	30	13825	100.00
MCDHOLDING	EQ	07-Apr-2020	12.60	13.20	13.20	12.00	13.20	13.20	12.85	48104	6.18	138	34684	72.10
MCDOWELL-N	EQ	07-Apr-2020	465.80	483.80	534.00	477.55	504.90	510.50	498.43	3596860	17927.86	84837	1610064	44.76
MCL	SM	07-Apr-2020	67.65	68.00	74.00	68.00	74.00	74.00	70.19	6000	4.21	5	4800	80.00
MCLEODRUSS	EQ	07-Apr-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	15479	0.36	43	15479	100.00
MCX	EQ	07-Apr-2020	986.90	1010.00	1041.10	992.60	1005.00	1005.50	1008.17	378443	3815.34	16609	226381	59.82
MDL	SM	07-Apr-2020	18.50	18.00	18.00	18.00	18.00	18.00	18.00	2000	0.36	1	2000	100.00
MEGASOFT	EQ	07-Apr-2020	5.40	5.40	5.90	5.40	5.90	5.80	5.79	14980	0.87	69	12084	80.67
MEGH	EQ	07-Apr-2020	39.50	40.55	43.90	40.55	42.70	42.80	42.49	1448952	615.60	6829	385315	26.59
MELSTAR	BZ	07-Apr-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	15312	0.29	30	-	-
MENONBE	EQ	07-Apr-2020	29.20	34.50	34.50	29.10	29.90	29.45	29.55	61496	18.17	211	59658	97.01
MEP	EQ	07-Apr-2020	11.30	10.75	10.75	10.75	10.75	10.75	10.75	20425	2.20	113	20425	100.00
MERCATOR	EQ	07-Apr-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.57	696771	4.00	205	665098	95.45
METALFORGE	EQ	07-Apr-2020	3.95	4.00	4.10	3.85	3.90	3.90	4.03	5811	0.23	82	5508	94.79
METKORE	BZ	07-Apr-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.25	1601	0.00	4	-	-
METROPOLIS	EQ	07-Apr-2020	1233.90	1279.95	1299.00	1240.45	1260.00	1282.15	1279.83	69914	894.78	3111	53658	76.75
MFSL	EQ	07-Apr-2020	333.85	335.00	367.20	328.10	367.20	360.20	349.65	2791277	9759.69	83473	988418	35.41
MGL	EQ	07-Apr-2020	824.50	845.00	885.50	832.65	858.60	859.50	854.87	677243	5789.55	26899	221705	32.74
MHHL	SM	07-Apr-2020	11.40	11.95	11.95	11.95	11.95	11.95	11.95	3000	0.36	1	3000	100.00
MHRIL	EQ	07-Apr-2020	133.80	137.00	140.00	136.00	137.70	138.40	137.82	22253	30.67	476	16707	75.08
MIC	EQ	07-Apr-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.53	73570	0.39	71	63289	86.03
MIDHANI	EQ	07-Apr-2020	172.55	180.50	202.80	177.00	189.95	193.10	190.95	1600370	3055.85	26821	398908	24.93
MINDACORP	EQ	07-Apr-2020	53.45	57.00	57.40	53.45	53.95	54.00	54.30	182727	99.23	2162	145693	79.73
MINDAIND	EQ	07-Apr-2020	225.85	235.00	235.65	221.00	226.00	228.00	226.14	178576	403.83	7626	100986	56.55
MINDTECK	EQ	07-Apr-2020	14.15	14.85	14.85	14.20	14.85	14.70	14.77	9495	1.40	43	8752	92.17
MINDTREE	EQ	07-Apr-2020	701.10	717.00	756.40	717.00	737.00	735.75	734.96	589245	4330.74	32655	119429	20.27
MIRCELECTR	EQ	07-Apr-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	67748	2.78	123	67498	99.63
MIRZAINT	EQ	07-Apr-2020	38.70	39.50	42.30	37.40	41.25	41.20	40.72	499330	203.35	3418	147809	29.60
MITTAL	SM	07-Apr-2020	92.05	95.00	96.65	95.00	95.60	95.60	95.86	11250	10.78	9	5000	44.44
MMFL	EQ	07-Apr-2020	172.10	163.60	176.15	163.60	175.50	174.75	172.68	5405	9.33	169	4127	76.36
MMP	EQ	07-Apr-2020	56.75	66.20	66.20	50.10	54.50	54.95	53.66	1993	1.07	63	1231	61.77
MMTC	EQ	07-Apr-2020	12.15	12.50	12.75	12.25	12.60	12.65	12.49	576932	72.07	1863	295078	51.15
MOHOTAIND	EQ	07-Apr-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	2827	0.13	7	2827	100.00
MOIL	EQ	07-Apr-2020	100.55	105.05	106.90	101.25	104.90	104.80	104.21	257288	268.12	3978	108732	42.26
MOLDTECH	EQ	07-Apr-2020	33.95	35.90	35.90	32.05	35.00	34.95	34.39	12616	4.34	165	7734	61.30
MOLDTKPAC	EQ	07-Apr-2020	171.15	181.00	181.00	173.05	174.50	174.70	176.25	20373	35.91	960	14300	70.19
MONTECARLO	EQ	07-Apr-2020	148.60	155.00	158.00	150.05	150.05	151.35	153.47	7846	12.04	390	5011	63.87
MORARJEE	EQ	07-Apr-2020	8.40	8.00	8.75	8.00	8.35	8.35	8.44	3054	0.26	10	2096	68.63
MOREPENLAB	EQ	07-Apr-2020	10.95	11.70	13.10	11.35	13.10	13.10	12.63	1964353	248.09	3949	1087584	55.37
MOTHERSUMI	EQ	07-Apr-2020	54.70	57.10	58.05	55.65	57.40	56.45	57.08	14225495	8119.32	39760	4664931	32.79
MOTILALOFS	EQ	07-Apr-2020	479.05	500.00	509.00	475.00	482.95	482.00	483.36	72070	348.36	3860	38991	54.10
MOTOGENFIN	EQ	07-Apr-2020	24.00	26.00	27.45	23.00	23.10	23.75	24.42	1549	0.38	67	758	48.93
MPHASIS	EQ	07-Apr-2020	671.60	690.00	697.70	664.90	670.30	670.35	673.55	241387	1625.86	15404	151562	62.79
MPSLTD	EQ	07-Apr-2020	209.95	230.00	230.00	210.00	214.00	216.50	215.83	7862	16.97	316	6309	80.25
MRF	EQ	07-Apr-2020	55062.25	56500.00	58088.00	56055.05	58050.00	57701.05	57328.14	18689	10714.06	11657	7231	38.69
MRPL	EQ	07-Apr-2020	23.55	24.90	24.90	23.70	24.30	24.40	24.21	473496	114.62	2131	287432	60.70
MSPL	EQ	07-Apr-2020	4.35	4.55	4.55	4.15	4.50	4.45	4.43	9976	0.44	47	6464	64.80
MSTCLTD	EQ	07-Apr-2020	86.05	90.30	90.35	84.55	90.35	90.00	88.71	94420	83.76	1826	51348	54.38
MTEDUCARE	EQ	07-Apr-2020	7.60	7.80	7.95	7.80	7.95	7.95	7.92	7987	0.63	53	7987	100.00
MTNL	EQ	07-Apr-2020	6.00	6.05	6.20	5.95	6.15	6.10	6.10	568048	34.66	4308	351525	61.88
MUKANDENGG	EQ	07-Apr-2020	7.20	7.25	7.55	6.85	7.45	7.45	7.19	4211	0.30	25	3920	93.09
MUKANDLTD	EQ	07-Apr-2020	13.55	13.50	14.20	13.50	13.70	13.90	13.94	16731	2.33	133	15806	94.47
MUKANDLTD	P1	07-Apr-2020	2.70	2.95	2.95	2.95	2.95	2.95	2.95	23	0.00	2	23	100.00
MUKTAARTS	EQ	07-Apr-2020	18.10	17.50	19.70	17.40	18.45	18.80	18.96	10297	1.95	213	6824	66.27
MUNJALAU	EQ	07-Apr-2020	26.30	26.40	27.75	26.40	27.30	27.30	27.13	76385	20.72	816	36055	47.20
MUNJALSHOW	EQ	07-Apr-2020	60.40	58.50	66.40	58.50	66.40	66.30	63.57	37230	23.67	754	24251	65.14
MURUDCERA	EQ	07-Apr-2020	9.45	10.05	10.40	9.60	9.90	10.05	10.06	36273	3.65	192	20467	56.42
MUTHOOTCAP	EQ	07-Apr-2020	241.75	249.00	255.00	233.50	235.00	236.45	239.21	25434	60.84	806	22476	88.37
MUTHOOTFIN	EQ	07-Apr-2020	606.00	620.95	684.00	620.95	681.00	675.85	656.92	1880919	12356.11	53159	617984	32.86
N100	EQ	07-Apr-2020	570.70	607.00	625.00	580.00	615.00	612.04	604.93	71689	433.67	1644	53288	74.33
NABARD	N2	07-Apr-2020	1165.00	1169.90	1169.99	1165.00	1166.00	1166.00	1166.03	23660	275.88	91	23555	99.56
NACLIND	EQ	07-Apr-2020	21.00	21.10	21.70	20.65	21.05	21.35	21.20	22694	4.81	284	17450	76.89
NAGAFERT	EQ	07-Apr-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	31131	1.07	55	31131	100.00
NAGREEKCAP	EQ	07-Apr-2020	3.85	4.00	4.00	3.80	4.00	4.00	3.98	760	0.03	12	661	86.97
NAGREEKEXP	EQ	07-Apr-2020	8.50	8.90	8.90	8.15	8.30	8.50	8.39	6479	0.54	48	5731	88.46
NAHARCAP	EQ	07-Apr-2020	47.10	47.10	52.40	47.10	48.25	48.25	49.30	2466	1.22	35	2301	93.31
NAHARINDUS	EQ	07-Apr-2020	17.90	17.45	19.45	17.40	19.00	18.70	18.61	4933	0.92	92	3629	73.57
NAHARPOLY	EQ	07-Apr-2020	26.60	27.90	28.00	26.95	28.00	27.80	27.34	2879	0.79	52	1951	67.77
NAHARSPING	EQ	07-Apr-2020	26.60	28.90	29.00	26.25	27.25	27.45	27.65	8728	2.41	222	6214	71.20
NAM-INDIA	EQ	07-Apr-2020	251.25	261.00	275.50	254.25	268.00	268.45	265.94	2228454	5926.33	32053	857445	38.48
NARMADA	SM	07-Apr-2020	11.75	11.90	11.90	11.90	11.90	11.90	11.90	7200	0.86	1	7200	100.00
NATCOPHARM	EQ	07-Apr-2020	516.50	553.80	572.45	535.00	567.00	566.75	555.94	607741	3378.67	21267	198810	32.71
NATHBIOGEN	EQ	07-Apr-2020	149.10	156.00	156.55	156.00	156.55	156.55	156.54	1023	1.60	25	1023	100.00
NATIONALUM	EQ	07-Apr-2020	28.15	28.80	29.70	28.50	29.10	29.35	29.27	10201535	2985.52	14997	3858657	37.82
NAUKRI	EQ	07-Apr-2020	2006.65	2050.00	2407.95	2050.00	2316.50	2358.10	2188.14	285527	6247.74	28356	143775	50.35
NAVINFLUOR	EQ	07-Apr-2020	1266.75	1315.00	1389.85	1289.65	1352.00	1350.75	1329.14	278827	3706.00	26627	157559	56.51
NAVKARCORP	EQ	07-Apr-2020	17.20	17.55	18.45	17.40	17.70	17.80	17.82	96649	17.22	531	61233	63.36
NAVNETEDUL	EQ	07-Apr-2020	60.95	62.55	65.00	60.40	62.90	63.05	62.76	67443	42.32	1245	53478	79.29
NBCC	EQ	07-Apr-2020	16.10	16.85	16.85	16.40	16.65	16.65	16.59	4438705	736.42	10742	2215554	49.91
NBIFIN	EQ	07-Apr-2020	1399.55	1646.00	1646.00	1263.60	1500.00	1512.45	1441.41	775	11.17	264	89	11.48
NBVENTURES	EQ	07-Apr-2020	35.80	36.15	38.20	36.15	37.00	36.90	36.79	63125	23.22	804	54916	87.00
NCC	EQ	07-Apr-2020	16.95	17.55	17.80	16.20	17.25	17.20	17.01	31085805	5287.25	50286	6325486	20.35
NCLIND	EQ	07-Apr-2020	54.30	54.30	59.50	54.30	56.75	58.00	56.46	82957	46.83	504	67172	80.97
NDGL	EQ	07-Apr-2020	454.45	436.30	490.50	415.00	450.00	450.00	459.02	113	0.52	15	104	92.04
NDL	EQ	07-Apr-2020	15.15	16.65	16.65	14.20	15.40	15.55	15.86	37856	6.00	209	19925	52.63
NDTV	EQ	07-Apr-2020	24.55	26.10	26.25	24.55	25.00	25.05	25.47	60319	15.36	359	36474	60.47
NECCLTD	EQ	07-Apr-2020	3.65	3.60	3.90	3.60	3.90	3.90	3.80	20760	0.79	80	19193	92.45
NECLIFE	EQ	07-Apr-2020	10.80	11.50	12.95	11.00	12.95	12.95	12.29	775568	95.28	2256	416095	53.65
NELCAST	EQ	07-Apr-2020	29.85	30.80	32.80	29.80	30.70	30.85	31.34	76604	24.00	1079	20681	27.00
NELCO	EQ	07-Apr-2020	139.10	144.40	148.40	141.05	147.70	145.55	144.92	28415	41.18	1108	11523	40.55
NEOGEN	BE	07-Apr-2020	345.90	363.00	363.15	351.00	363.15	363.15	360.57	3687	13.29	216	-	-
NESCO	EQ	07-Apr-2020	453.30	458.00	485.60	457.75	475.50	476.60	473.18	35357	167.30	1754	23273	65.82
NESTLEIND	EQ	07-Apr-2020	15104.65	15575.00	17200.00	15426.05	16850.00	17038.65	16444.28	246901	40601.09	71091	96721	39.17
NETF	EQ	07-Apr-2020	84.30	96.00	96.00	84.32	87.00	86.07	86.42	1256	1.09	34	573	45.62
NETFCONSUM	EQ	07-Apr-2020	46.58	48.86	50.00	47.10	50.00	49.82	48.89	3436	1.68	69	2266	65.95
NETFDIVOPP	EQ	07-Apr-2020	26.69	26.00	26.39	23.01	24.95	26.27	25.24	2670	0.67	36	2274	85.17
NETFLTGILT	EQ	07-Apr-2020	20.92	20.75	22.11	20.70	20.70	20.75	21.26	105260	22.38	1131	100835	95.80
NETFMID150	EQ	07-Apr-2020	44.64	45.60	47.00	45.16	45.40	45.42	45.71	95295	43.56	1244	76618	80.40
NETFNIF100	EQ	07-Apr-2020	95.78	87.00	95.00	87.00	93.00	92.90	92.82	4352	4.04	76	4337	99.66
NETFNV20	EQ	07-Apr-2020	45.91	47.75	48.50	44.10	46.01	47.34	47.25	12313	5.82	115	7936	64.45
NETWORK18	EQ	07-Apr-2020	17.15	17.75	18.00	17.35	18.00	18.00	17.91	189161	33.87	565	144483	76.38
NEULANDLAB	EQ	07-Apr-2020	284.80	290.00	326.00	285.70	314.00	314.80	310.90	113825	353.88	3733	59924	52.65
NEWGEN	EQ	07-Apr-2020	102.00	105.30	108.90	103.00	107.65	105.30	105.49	27736	29.26	1006	22656	81.68
NEXTMEDIA	EQ	07-Apr-2020	3.15	3.15	3.30	3.00	3.30	3.30	3.06	7967	0.24	26	6666	83.67
NFL	EQ	07-Apr-2020	19.60	21.00	21.00	20.05	20.45	20.50	20.45	442979	90.57	1791	252089	56.91
NH	EQ	07-Apr-2020	264.25	280.00	281.00	268.00	274.95	275.30	276.82	148373	410.72	5519	83390	56.20
NHAI	N1	07-Apr-2020	1085.44	1086.00	1093.00	1085.00	1092.60	1092.60	1087.46	1764	19.18	28	1689	95.75
NHAI	N2	07-Apr-2020	1244.55	1240.00	1250.00	1222.00	1226.00	1226.29	1226.41	815	10.00	17	813	99.75
NHAI	N4	07-Apr-2020	1128.95	1147.00	1174.99	1100.01	1100.01	1100.01	1157.16	205	2.37	5	195	95.12
NHAI	N6	07-Apr-2020	1221.70	1224.90	1239.99	1223.00	1239.99	1237.60	1228.66	3657	44.93	46	3169	86.66
NHAI	N8	07-Apr-2020	1089.42	1076.10	1099.00	1075.00	1085.00	1089.91	1078.50	631	6.81	13	610	96.67
NHAI	NA	07-Apr-2020	1164.39	1165.00	1165.50	1160.00	1165.10	1165.17	1163.20	5304	61.70	83	5206	98.15
NHAI	NE	07-Apr-2020	1190.95	1199.00	1210.00	1199.00	1202.01	1202.01	1202.74	2357	28.35	44	1579	66.99
NHBTF2014	N1	07-Apr-2020	5850.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	10	0.60	1	10	100.00
NHBTF2014	N6	07-Apr-2020	6795.00	6751.00	6751.00	6700.00	6730.00	6730.00	6710.50	133	8.92	12	133	100.00
NHBTF2023	N2	07-Apr-2020	5500.00	5680.00	5680.00	5680.00	5680.00	5680.00	5680.00	3	0.17	1	3	100.00
NHBTF2023	N6	07-Apr-2020	6100.92	6200.00	6200.00	6129.70	6180.00	6180.00	6132.58	196	12.02	8	193	98.47
NHPC	EQ	07-Apr-2020	19.80	20.55	21.55	20.00	21.25	21.20	20.97	10416934	2184.57	26938	5133149	49.28
NHPC	N5	07-Apr-2020	1159.11	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	200	2.42	1	200	100.00
NHPC	N6	07-Apr-2020	1280.03	1250.00	1313.00	1250.00	1313.00	1313.00	1312.70	412	5.41	8	410	99.51
NIACL	EQ	07-Apr-2020	107.10	110.00	112.80	106.00	108.60	108.55	109.48	217428	238.04	5336	75106	34.54
NIBL	BE	07-Apr-2020	4.95	4.95	4.95	4.95	4.95	4.95	4.95	546	0.03	7	-	-
NIFTYBEES	EQ	07-Apr-2020	86.59	90.00	92.80	88.25	92.60	92.41	91.23	4840152	4415.85	22319	2400299	49.59
NIITLTD	EQ	07-Apr-2020	75.10	76.20	83.00	76.00	80.25	81.20	80.02	607344	485.99	8733	224454	36.96
NIITTECH	EQ	07-Apr-2020	1037.55	1071.00	1116.15	1042.00	1104.00	1102.55	1091.81	328969	3591.72	23827	42866	13.03
NILAINFRA	EQ	07-Apr-2020	2.70	2.85	3.15	2.70	3.05	3.05	3.00	170140	5.11	346	100448	59.04
NILASPACES	EQ	07-Apr-2020	0.55	0.60	0.60	0.55	0.55	0.60	0.59	95016	0.56	166	91160	95.94
NILKAMAL	EQ	07-Apr-2020	929.85	984.95	1003.00	940.45	986.25	987.00	984.73	6898	67.93	876	3834	55.58
NIPPOBATRY	EQ	07-Apr-2020	414.10	420.00	447.00	412.95	435.00	436.90	435.18	2444	10.64	179	1580	64.65
NITCO	EQ	07-Apr-2020	13.50	14.15	14.15	14.15	14.15	14.15	14.15	5908	0.84	46	5888	99.66
NITINFIRE	BZ	07-Apr-2020	0.40	0.45	0.45	0.35	0.35	0.35	0.42	124249	0.52	61	-	-
NITINSPIN	EQ	07-Apr-2020	27.80	27.85	29.80	27.85	29.05	29.15	28.98	36713	10.64	530	17593	47.92
NKIND	EQ	07-Apr-2020	8.95	8.55	8.55	8.55	8.55	8.55	8.55	90	0.01	8	90	100.00
NLCINDIA	EQ	07-Apr-2020	43.60	44.10	44.50	43.75	44.10	44.00	44.09	339547	149.70	2240	230197	67.80
NMDC	EQ	07-Apr-2020	79.25	80.00	81.50	77.70	78.60	78.90	79.17	5752380	4554.31	28482	2167587	37.68
NOCIL	EQ	07-Apr-2020	64.40	67.00	72.10	65.50	70.90	71.20	69.09	2271821	1569.59	15034	698216	30.73
NOIDATOLL	EQ	07-Apr-2020	2.95	3.10	3.20	3.10	3.20	3.20	3.19	50573	1.61	98	47411	93.75
NPBET	EQ	07-Apr-2020	111.03	110.00	110.00	110.00	110.00	110.00	110.00	365	0.40	12	365	100.00
NRAIL	EQ	07-Apr-2020	150.10	155.00	167.05	150.95	161.00	160.35	160.78	31378	50.45	1290	13685	43.61
NRBBEARING	EQ	07-Apr-2020	57.90	58.10	60.90	57.40	58.50	58.75	58.99	23660	13.96	503	14693	62.10
NSIL	EQ	07-Apr-2020	652.00	630.80	689.00	602.95	626.00	637.80	636.00	2312	14.70	377	725	31.36
NTL	EQ	07-Apr-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.40	9787	0.04	14	9784	99.97
NTPC	EQ	07-Apr-2020	79.55	81.60	82.05	80.10	81.40	81.55	80.91	47686689	38585.01	104344	30717801	64.42
NTPC	N5	07-Apr-2020	1202.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	10	0.12	1	10	100.00
NTPC	N6	07-Apr-2020	1307.05	1324.00	1330.00	1317.00	1330.00	1329.11	1325.74	464	6.15	30	351	75.65
NTPC	N7	07-Apr-2020	13.26	13.26	13.40	13.00	13.30	13.29	13.28	22757	3.02	67	22551	99.09
NTPC	ND	07-Apr-2020	1238.00	1254.00	1254.00	1254.00	1254.00	1254.00	1254.00	200	2.51	1	200	100.00
NUCLEUS	EQ	07-Apr-2020	180.05	190.00	205.95	176.60	190.05	196.40	196.08	61973	121.51	1957	35692	57.59
NXTDIGITAL	EQ	07-Apr-2020	245.90	258.00	258.00	240.05	246.00	248.05	245.42	1289	3.16	190	864	67.03
OAL	EQ	07-Apr-2020	139.00	144.95	145.00	140.00	142.00	141.85	142.12	3104	4.41	87	2714	87.44
OBEROIRLTY	EQ	07-Apr-2020	320.20	325.95	334.15	316.25	318.70	320.65	325.64	904316	2944.77	11658	823459	91.06
OCCL	EQ	07-Apr-2020	556.10	587.75	587.75	565.05	587.00	579.00	578.45	10721	62.02	721	7807	72.82
OFSS	EQ	07-Apr-2020	2034.15	2065.25	2143.55	2021.75	2073.85	2077.90	2073.75	51682	1071.75	10831	37702	72.95
OIL	EQ	07-Apr-2020	84.25	88.00	90.90	85.00	89.00	89.40	88.42	2897519	2562.01	22296	800905	27.64
OILCOUNTUB	EQ	07-Apr-2020	3.40	3.40	3.55	3.40	3.45	3.45	3.46	5302	0.18	29	5192	97.93
OISL	EQ	07-Apr-2020	2.00	2.10	2.10	2.00	2.00	2.00	2.03	29229	0.59	57	24363	83.35
OLECTRA	EQ	07-Apr-2020	54.20	56.90	56.90	56.90	56.90	56.90	56.90	5608	3.19	37	5608	100.00
OMAXAUTO	EQ	07-Apr-2020	19.70	20.00	20.65	19.05	20.60	20.60	20.29	7990	1.62	101	6566	82.18
OMAXE	EQ	07-Apr-2020	152.90	155.00	156.70	152.45	154.50	152.85	153.29	144451	221.43	1555	69276	47.96
OMKARCHEM	EQ	07-Apr-2020	2.45	2.45	2.55	2.45	2.55	2.55	2.52	7500	0.19	39	5969	79.59
OMMETALS	EQ	07-Apr-2020	12.65	12.65	13.85	12.10	12.25	12.35	12.63	65033	8.21	453	40373	62.08
ONELIFECAP	EQ	07-Apr-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	500	0.02	6	500	100.00
ONEPOINT	EQ	07-Apr-2020	12.95	12.35	12.95	12.35	12.45	12.50	12.75	12381	1.58	48	3321	26.82
ONGC	EQ	07-Apr-2020	69.85	71.20	74.40	70.20	72.65	72.90	71.86	30983247	22265.38	128237	10514458	33.94
ONMOBILE	EQ	07-Apr-2020	18.05	21.65	21.65	21.65	21.65	21.65	21.65	60038	13.00	213	60038	100.00
ONWARDTEC	EQ	07-Apr-2020	43.50	42.20	46.70	42.20	44.70	43.10	43.86	4325	1.90	93	3658	84.58
OPTIEMUS	EQ	07-Apr-2020	15.60	15.80	16.20	14.85	15.00	15.15	15.21	25448	3.87	78	8350	32.81
OPTOCIRCUI	EQ	07-Apr-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	38348	0.69	46	38348	100.00
ORBTEXP	EQ	07-Apr-2020	59.45	65.85	65.95	58.95	60.25	61.10	62.76	1943	1.22	92	658	33.87
ORICONENT	EQ	07-Apr-2020	9.95	10.30	10.70	10.00	10.50	10.35	10.34	23249	2.40	165	20256	87.13
ORIENTABRA	EQ	07-Apr-2020	10.60	10.70	11.30	10.70	11.30	11.25	11.01	17107	1.88	144	11044	64.56
ORIENTALTL	EQ	07-Apr-2020	6.15	6.15	6.65	5.55	6.65	6.65	6.11	2253	0.14	20	1753	77.81
ORIENTBELL	EQ	07-Apr-2020	56.75	56.40	61.35	55.90	61.35	59.65	57.89	12117	7.01	414	7844	64.74
ORIENTCEM	EQ	07-Apr-2020	42.65	46.00	46.90	44.00	45.30	44.85	45.63	141145	64.40	3549	86672	61.41
ORIENTELEC	EQ	07-Apr-2020	182.05	194.00	194.00	171.00	178.50	177.60	177.01	638618	1130.39	11910	465318	72.86
ORIENTHOT	EQ	07-Apr-2020	16.50	18.80	18.80	16.10	16.50	16.35	16.57	23472	3.89	416	16200	69.02
ORIENTLTD	EQ	07-Apr-2020	67.60	70.40	70.40	64.30	70.00	70.00	68.17	146	0.10	10	87	59.59
ORIENTPPR	EQ	07-Apr-2020	14.65	14.95	17.55	14.65	17.55	17.55	16.42	2128873	349.48	7025	760491	35.72
ORIENTREF	EQ	07-Apr-2020	111.60	117.00	122.75	117.00	121.00	121.00	120.56	31503	37.98	1645	24807	78.74
ORISSAMINE	EQ	07-Apr-2020	1032.55	1070.00	1084.15	1069.00	1084.15	1084.15	1079.49	3413	36.84	305	2402	70.38
ORTEL	BZ	07-Apr-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	14402	0.09	15	-	-
ORTINLABSS	EQ	07-Apr-2020	7.00	7.30	7.70	7.10	7.50	7.70	7.49	47329	3.55	169	31128	65.77
OSWALAGRO	EQ	07-Apr-2020	4.00	4.25	4.30	4.05	4.20	4.20	4.22	10669	0.45	63	10398	97.46
PAEL	EQ	07-Apr-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	60	0.00	13	60	100.00
PAGEIND	EQ	07-Apr-2020	16503.00	16749.00	17094.00	16602.95	16724.50	16696.60	16816.41	28414	4778.21	9437	13968	49.16
PAISALO	EQ	07-Apr-2020	175.15	180.00	180.00	166.40	171.00	167.90	171.36	1973	3.38	109	1438	72.88
PALASHSECU	EQ	07-Apr-2020	18.00	17.10	18.90	17.10	18.90	18.90	18.51	736	0.14	15	630	85.60
PALREDTEC	EQ	07-Apr-2020	9.80	9.80	10.25	9.40	10.25	10.25	9.73	1517	0.15	32	1016	66.97
PANACEABIO	EQ	07-Apr-2020	126.25	133.80	136.65	125.65	132.00	130.40	132.51	85449	113.22	1815	36896	43.18
PANACHE	EQ	07-Apr-2020	44.00	41.85	46.10	41.85	46.10	43.25	42.14	600	0.25	14	476	79.33
PANAMAPET	EQ	07-Apr-2020	28.75	28.90	31.60	28.90	31.60	31.60	30.93	19994	6.18	564	16097	80.51
PAPERPROD	EQ	07-Apr-2020	196.95	201.00	210.00	199.00	202.80	202.40	202.30	93148	188.44	2197	70933	76.15
PAR	SM	07-Apr-2020	30.50	32.40	33.90	32.40	33.90	33.90	32.80	8000	2.62	4	6000	75.00
PARABDRUGS	BZ	07-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	7315	0.10	17	-	-
PARACABLES	EQ	07-Apr-2020	6.60	6.50	6.85	6.25	6.40	6.40	6.57	52430	3.44	203	38177	72.82
PARAGMILK	EQ	07-Apr-2020	64.85	65.45	73.25	65.45	70.00	71.05	69.90	586455	409.94	4712	337925	57.62
PARIN	SM	07-Apr-2020	53.00	60.00	60.00	60.00	60.00	60.00	60.00	2000	1.20	1	2000	100.00
PARSVNATH	EQ	07-Apr-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.39	29299	0.41	44	22913	78.20
PATELENG	EQ	07-Apr-2020	9.20	9.45	10.10	9.15	10.10	10.10	9.96	245248	24.42	421	194443	79.28
PATINTLOG	EQ	07-Apr-2020	11.55	12.10	12.10	11.35	12.10	12.10	11.87	8923	1.06	100	6937	77.74
PATSPINLTD	BE	07-Apr-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	2002	0.05	10	-	-
PCJEWELLER	EQ	07-Apr-2020	12.60	13.20	13.20	13.20	13.20	13.20	13.20	369852	48.82	751	369852	100.00
PDMJEPAPER	EQ	07-Apr-2020	11.55	11.60	12.10	11.55	12.10	12.10	12.01	43316	5.20	231	33921	78.31
PDSMFL	EQ	07-Apr-2020	277.25	300.00	300.00	243.95	270.00	274.20	277.40	2267	6.29	239	1939	85.53
PEARLPOLY	EQ	07-Apr-2020	12.95	12.50	13.25	12.35	12.35	12.45	12.42	1163	0.14	19	540	46.43
PEL	EQ	07-Apr-2020	912.10	970.00	982.70	880.30	912.00	912.05	915.27	3004235	27496.99	122901	683126	22.74
PENIND	EQ	07-Apr-2020	16.20	17.00	17.00	16.10	17.00	17.00	16.88	110008	18.57	282	103983	94.52
PENINLAND	EQ	07-Apr-2020	2.65	2.75	2.75	2.55	2.75	2.65	2.59	197983	5.13	456	145466	73.47
PERSISTENT	EQ	07-Apr-2020	514.10	520.05	539.85	499.15	514.95	508.95	513.11	72115	370.03	18593	51858	71.91
PETRONET	EQ	07-Apr-2020	195.80	200.65	203.45	196.00	199.00	200.05	199.73	3239639	6470.46	46901	1921245	59.30
PFC	EQ	07-Apr-2020	86.25	89.00	90.40	86.50	89.60	89.40	88.56	3908629	3461.39	46564	1349362	34.52
PFC	N2	07-Apr-2020	1095.00	1100.00	1100.00	1060.00	1060.00	1077.15	1077.15	1047	11.28	15	1047	100.00
PFC	N4	07-Apr-2020	1081.00	1088.00	1089.99	1088.00	1089.99	1089.99	1088.18	11	0.12	2	11	100.00
PFC	N6	07-Apr-2020	1128.88	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	150	1.69	1	150	100.00
PFC	N8	07-Apr-2020	1326.00	1327.90	1335.00	1318.00	1325.00	1329.89	1324.94	1267	16.79	28	1011	79.79
PFIZER	EQ	07-Apr-2020	4020.00	4041.00	4340.00	4030.00	4259.00	4263.95	4263.05	70751	3016.15	14118	27640	39.07
PFOCUS	EQ	07-Apr-2020	25.80	27.00	27.85	25.15	26.55	26.80	26.75	12575	3.36	118	8396	66.77
PFS	EQ	07-Apr-2020	8.00	8.15	8.35	7.90	8.30	8.25	8.20	673221	55.22	1401	440945	65.50
PGEL	EQ	07-Apr-2020	28.90	30.10	30.30	29.15	30.30	30.30	30.24	17826	5.39	85	16193	90.84
PGHH	EQ	07-Apr-2020	10363.05	10420.00	10699.95	10210.10	10440.00	10500.65	10424.09	10368	1080.77	3586	6484	62.54
PGHL	EQ	07-Apr-2020	3847.10	4048.00	4348.90	3925.05	4330.00	4329.20	4204.72	42174	1773.30	7120	23644	56.06
PGIL	EQ	07-Apr-2020	99.45	107.50	107.50	97.50	99.00	99.60	100.53	369	0.37	41	223	60.43
PHILIPCARB	EQ	07-Apr-2020	69.05	74.40	75.90	71.50	75.00	74.30	74.29	994944	739.16	10440	374351	37.63
PHOENIXLTD	EQ	07-Apr-2020	512.05	529.85	537.35	501.50	503.80	506.10	524.81	718026	3768.27	5332	677129	94.30
PIDILITIND	EQ	07-Apr-2020	1215.90	1248.00	1305.00	1219.20	1301.00	1296.30	1261.50	986918	12449.95	51516	333484	33.79
PIIND	EQ	07-Apr-2020	1177.80	1202.00	1347.80	1202.00	1305.00	1312.55	1299.10	153679	1996.45	16383	87951	57.23
PILANIINVS	EQ	07-Apr-2020	1138.20	1188.95	1224.00	1149.95	1200.00	1199.80	1174.68	591	6.94	303	285	48.22
PILITA	EQ	07-Apr-2020	3.35	3.50	3.65	3.40	3.65	3.60	3.51	22796	0.80	41	17527	76.89
PIONDIST	BE	07-Apr-2020	92.40	95.05	97.00	95.05	97.00	97.00	96.05	201	0.19	8	-	-
PIONEEREMB	EQ	07-Apr-2020	16.30	16.00	18.60	16.00	17.65	17.60	17.41	4697	0.82	110	3582	76.26
PITTIENG	EQ	07-Apr-2020	21.50	21.65	23.65	21.65	23.50	23.60	23.30	10934	2.55	289	8819	80.66
PKTEA	BE	07-Apr-2020	74.85	78.50	78.55	78.00	78.55	78.55	78.45	921	0.72	17	-	-
PLASTIBLEN	EQ	07-Apr-2020	111.85	118.95	123.95	116.00	123.95	123.25	119.72	5624	6.73	130	4777	84.94
PNB	EQ	07-Apr-2020	29.65	30.50	30.50	29.65	29.90	30.05	29.97	21962474	6582.19	41628	5143290	23.42
PNBGILTS	EQ	07-Apr-2020	23.60	23.85	24.10	23.50	24.00	23.75	23.71	73581	17.45	532	44027	59.83
PNBHOUSING	EQ	07-Apr-2020	161.00	169.05	169.05	165.20	168.40	168.40	167.97	781318	1312.36	16276	442842	56.68
PNC	EQ	07-Apr-2020	8.45	8.10	8.75	8.00	8.75	8.70	8.61	1491	0.13	21	1439	96.51
PNCINFRA	EQ	07-Apr-2020	91.35	97.75	99.15	94.00	94.00	94.75	96.25	120716	116.19	1946	79408	65.78
PODDARHOUS	EQ	07-Apr-2020	165.00	165.00	173.25	165.00	173.00	173.00	171.31	235	0.40	21	174	74.04
PODDARMENT	EQ	07-Apr-2020	112.30	115.00	123.10	115.00	120.05	120.55	119.04	2631	3.13	122	1771	67.31
POKARNA	EQ	07-Apr-2020	48.85	48.50	51.25	48.50	51.25	51.25	50.22	13799	6.93	166	9473	68.65
POLYCAB	EQ	07-Apr-2020	736.45	752.00	773.25	745.25	763.00	769.00	764.93	183401	1402.89	10426	101601	55.40
POLYMED	EQ	07-Apr-2020	237.00	244.95	254.20	237.65	239.10	242.35	247.64	103294	255.79	3615	60976	59.03
POLYPLEX	EQ	07-Apr-2020	318.55	340.00	382.25	335.05	382.00	382.05	365.45	138986	507.92	5505	62908	45.26
PONNIERODE	EQ	07-Apr-2020	135.20	145.00	148.40	122.25	135.45	137.15	139.66	8256	11.53	237	4259	51.59
POWERFUL	SM	07-Apr-2020	11.15	11.70	11.70	11.70	11.70	11.70	11.70	192000	22.46	50	192000	100.00
POWERGRID	EQ	07-Apr-2020	156.20	161.00	161.90	156.40	157.55	158.00	158.14	13917385	22008.37	77258	8772501	63.03
POWERINDIA	BE	07-Apr-2020	790.00	795.10	818.00	781.10	790.00	790.65	791.18	39744	314.45	2588	-	-
POWERMECH	EQ	07-Apr-2020	330.20	338.00	359.90	324.10	329.80	327.40	331.86	8164	27.09	720	6357	77.87
PPAP	EQ	07-Apr-2020	138.90	142.00	143.10	131.30	137.00	138.20	140.33	3513	4.93	138	2328	66.27
PPL	EQ	07-Apr-2020	24.25	25.45	25.45	24.60	25.45	25.45	25.38	66126	16.78	500	64527	97.58
PRABHAT	EQ	07-Apr-2020	54.25	54.45	63.30	54.40	58.30	59.80	58.55	31574	18.49	474	12153	38.49
PRADIP	EQ	07-Apr-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	2535	0.01	4	2535	100.00
PRAENG	EQ	07-Apr-2020	4.90	4.90	5.10	4.80	4.80	4.95	4.94	30911	1.53	36	25371	82.08
PRAJIND	EQ	07-Apr-2020	57.15	58.90	61.00	57.50	58.55	58.65	59.16	1998283	1182.15	11858	553946	27.72
PRAKASH	EQ	07-Apr-2020	20.70	22.20	22.70	20.80	22.05	22.00	21.89	1213544	265.62	3314	799862	65.91
PRAXIS	BE	07-Apr-2020	41.60	39.55	39.55	39.55	39.55	39.55	39.55	182	0.07	6	-	-
PRECAM	EQ	07-Apr-2020	24.00	25.00	25.20	24.05	25.00	25.00	24.93	4366	1.09	95	3205	73.41
PRECOT	EQ	07-Apr-2020	20.45	19.55	21.45	19.50	21.40	21.40	20.04	1958	0.39	31	1332	68.03
PRECWIRE	EQ	07-Apr-2020	68.15	72.00	74.00	69.20	70.00	70.05	70.45	19878	14.00	684	18170	91.41
PREMEXPLN	EQ	07-Apr-2020	62.60	65.45	65.60	62.15	64.25	64.55	64.21	5919	3.80	88	4649	78.54
PREMIER	EQ	07-Apr-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	16	0.00	3	16	100.00
PREMIERPOL	EQ	07-Apr-2020	18.30	18.30	20.30	17.30	20.30	19.55	18.75	1413	0.26	42	788	55.77
PRESSMN	EQ	07-Apr-2020	13.50	13.80	14.75	13.20	14.00	14.35	13.85	2775	0.38	112	1936	69.77
PRESTIGE	EQ	07-Apr-2020	182.00	183.00	195.30	183.00	192.00	193.65	191.45	224305	429.44	10855	157072	70.03
PRICOLLTD	EQ	07-Apr-2020	33.50	34.75	35.30	33.60	34.80	34.55	34.62	68074	23.57	375	58069	85.30
PRIMESECU	EQ	07-Apr-2020	27.40	26.65	28.80	25.50	27.50	28.05	27.66	5686	1.57	86	2785	48.98
PRINCEPIPE	EQ	07-Apr-2020	98.70	107.95	107.95	101.60	102.00	103.40	102.46	80360	82.33	1025	63661	79.22
PROZONINTU	EQ	07-Apr-2020	8.20	8.50	8.60	8.00	8.60	8.60	8.45	102837	8.69	217	73827	71.79
PRSMJOHNSN	EQ	07-Apr-2020	30.10	32.00	32.90	30.80	32.25	32.50	31.93	140497	44.86	1053	98271	69.95
PSB	EQ	07-Apr-2020	10.90	11.15	11.50	11.00	11.05	11.20	11.16	57146	6.38	392	39880	69.79
PSPPROJECT	EQ	07-Apr-2020	310.55	323.00	336.00	309.00	336.00	332.00	319.99	26827	85.84	1333	15374	57.31
PSUBNKBEES	EQ	07-Apr-2020	15.10	16.50	16.50	14.60	14.75	14.83	14.87	95291	14.17	510	87834	92.17
PTC	EQ	07-Apr-2020	39.10	39.95	40.45	39.00	39.70	39.70	39.67	365978	145.17	1964	242819	66.35
PTL	EQ	07-Apr-2020	27.40	27.40	28.75	27.40	28.10	28.40	28.37	5839	1.66	77	4247	72.74
PULZ	SM	07-Apr-2020	12.00	12.00	12.50	12.00	12.50	12.50	12.25	8000	0.98	2	4000	50.00
PUNJABCHEM	EQ	07-Apr-2020	378.40	379.00	409.00	379.00	399.95	399.65	396.62	1155	4.58	94	699	60.52
PUNJLLOYD	BZ	07-Apr-2020	0.90	0.85	0.95	0.85	0.85	0.85	0.86	772780	6.66	259	-	-
PURVA	EQ	07-Apr-2020	37.50	37.50	40.00	37.50	38.40	38.75	38.50	42765	16.47	530	26111	61.06
PUSHPREALM	SM	07-Apr-2020	4.60	4.45	4.45	4.45	4.45	4.45	4.45	2000	0.09	1	2000	100.00
PVR	EQ	07-Apr-2020	1007.00	1032.00	1049.95	932.00	996.00	1003.50	985.63	1855781	18291.21	106901	317339	17.10
QGOLDHALF	EQ	07-Apr-2020	1930.90	2000.00	2014.00	1980.00	2002.00	1996.55	1997.84	2841	56.76	245	1974	69.48
QNIFTY	EQ	07-Apr-2020	832.00	917.00	917.00	832.50	880.00	880.00	868.83	203	1.76	30	162	79.80
QUESS	EQ	07-Apr-2020	219.15	228.00	228.00	212.00	215.00	214.60	218.18	490917	1071.10	7797	454551	92.59
QUICKHEAL	EQ	07-Apr-2020	84.90	86.55	99.00	85.05	92.10	94.00	92.11	711868	655.68	8828	172370	24.21
RADICO	EQ	07-Apr-2020	273.35	284.00	296.80	273.05	289.00	291.80	291.02	1677685	4882.33	25285	321140	19.14
RADIOCITY	EQ	07-Apr-2020	14.85	15.50	15.80	14.00	14.35	14.25	14.78	101487	15.00	1105	76821	75.70
RAIN	EQ	07-Apr-2020	53.55	57.00	58.25	55.00	57.50	57.25	57.03	440311	251.11	3731	228516	51.90
RAJESHEXPO	EQ	07-Apr-2020	632.05	640.00	656.00	612.20	616.00	622.00	630.75	80350	506.81	8665	22858	28.45
RAJRAYON	BZ	07-Apr-2020	0.05	0.10	0.10	0.05	0.05	0.05	0.05	413509	0.21	83	-	-
RAJSREESUG	EQ	07-Apr-2020	17.05	18.75	18.75	18.40	18.75	18.75	18.72	53165	9.95	322	48351	90.95
RAJTV	EQ	07-Apr-2020	32.00	30.00	33.40	30.00	32.35	31.85	31.90	844	0.27	23	440	52.13
RALLIS	EQ	07-Apr-2020	167.90	177.40	194.40	171.35	187.00	187.70	188.38	720993	1358.21	12883	220355	30.56
RAMANEWS	EQ	07-Apr-2020	10.95	11.25	12.80	11.15	12.70	12.65	12.22	27145	3.32	183	17412	64.14
RAMASTEEL	EQ	07-Apr-2020	20.40	21.40	21.40	21.40	21.40	21.40	21.40	3705	0.79	39	3661	98.81
RAMCOCEM	EQ	07-Apr-2020	473.85	485.00	496.00	470.05	480.25	485.75	481.70	1077242	5189.10	27514	634629	58.91
RAMCOIND	EQ	07-Apr-2020	116.20	119.75	123.00	117.00	120.00	120.50	119.07	16557	19.71	253	14295	86.34
RAMCOSYS	EQ	07-Apr-2020	74.65	75.25	75.75	73.05	74.75	74.50	73.87	87475	64.62	921	71687	81.95
RAMKY	EQ	07-Apr-2020	20.05	23.45	23.45	20.00	20.45	20.55	20.98	32091	6.73	243	20693	64.48
RAMSARUP	BZ	07-Apr-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.20	364	0.00	4	-	-
RANASUG	EQ	07-Apr-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	12572	0.46	25	12572	100.00
RANEENGINE	EQ	07-Apr-2020	138.15	138.15	145.05	135.50	142.00	141.40	143.71	1341	1.93	52	1253	93.44
RANEHOLDIN	EQ	07-Apr-2020	331.85	346.00	365.00	340.05	365.00	362.00	352.70	11383	40.15	366	10268	90.20
RATNAMANI	EQ	07-Apr-2020	898.95	898.95	930.00	892.00	912.00	922.60	921.39	4024	37.08	577	2363	58.72
RAYMOND	EQ	07-Apr-2020	219.40	229.80	230.35	224.00	230.35	230.35	228.46	296913	678.32	8326	201684	67.93
RBL	EQ	07-Apr-2020	370.25	380.00	413.95	361.55	399.50	401.60	389.43	39487	153.77	2423	6615	16.75
RBLBANK	EQ	07-Apr-2020	110.95	118.95	118.95	105.55	116.20	116.20	112.73	38388022	43275.51	275352	4225533	11.01
RCF	EQ	07-Apr-2020	27.55	28.35	29.50	27.80	28.50	28.60	28.74	1676181	481.69	6293	597011	35.62
RCOM	EQ	07-Apr-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.72	15089535	108.53	139513	10197596	67.58
RECLTD	EQ	07-Apr-2020	85.05	88.00	88.40	84.50	87.40	87.00	86.41	6607394	5709.13	38178	2547332	38.55
RECLTD	N1	07-Apr-2020	1065.00	1046.23	1046.23	1046.23	1046.23	1046.23	1046.23	2	0.02	1	2	100.00
RECLTD	N2	07-Apr-2020	1130.00	1141.99	1141.99	1105.80	1105.80	1108.42	1112.53	1160	12.91	12	1060	91.38
RECLTD	N6	07-Apr-2020	1185.30	1201.01	1201.01	1201.00	1201.00	1201.00	1201.01	125	1.50	2	125	100.00
RECLTD	N9	07-Apr-2020	1215.85	1214.00	1230.00	1205.00	1215.04	1219.83	1217.59	2761	33.62	29	2759	99.93
RECLTD	NC	07-Apr-2020	1233.34	1047.00	1047.00	1044.99	1044.99	1045.09	1045.10	50	0.52	6	50	100.00
RECLTD	NF	07-Apr-2020	1220.00	1249.89	1249.89	1230.00	1230.00	1230.00	1248.59	107	1.34	2	107	100.00
RECLTD	NH	07-Apr-2020	1175.01	1176.50	1176.50	1176.25	1176.25	1176.25	1176.25	100	1.18	2	100	100.00
RECLTD	NI	07-Apr-2020	1200.00	1200.00	1209.00	1190.00	1209.00	1191.80	1194.67	720	8.60	13	720	100.00
REDINGTON	EQ	07-Apr-2020	66.45	66.70	72.50	66.70	69.95	70.95	69.92	283555	198.26	5069	226577	79.91
REFEX	EQ	07-Apr-2020	37.20	39.05	39.05	39.05	39.05	39.05	39.05	12270	4.79	41	12270	100.00
RELAXO	EQ	07-Apr-2020	600.55	610.00	632.90	600.20	620.00	621.60	620.82	308486	1915.15	15583	113943	36.94
RELCAPITAL	EQ	07-Apr-2020	4.50	4.65	4.70	4.40	4.50	4.45	4.51	3511178	158.31	3606	2522068	71.83
RELIABLE	SM	07-Apr-2020	25.95	27.20	27.20	27.20	27.20	27.20	27.20	2400	0.65	1	2400	100.00
RELIANCE	EQ	07-Apr-2020	1077.45	1102.10	1214.00	1100.00	1211.00	1206.10	1161.27	24859057	288679.92	556669	9176463	36.91
RELIGARE	EQ	07-Apr-2020	21.00	22.05	22.05	22.05	22.05	22.05	22.05	15030	3.31	67	15030	100.00
RELINFRA	EQ	07-Apr-2020	11.20	11.75	11.75	11.75	11.75	11.75	11.75	660546	77.61	502	660546	100.00
REMSONSIND	EQ	07-Apr-2020	51.05	50.10	55.50	48.20	50.20	51.70	50.71	319	0.16	27	178	55.80
RENUKA	EQ	07-Apr-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	229270	12.15	248	229270	100.00
REPCOHOME	EQ	07-Apr-2020	109.45	110.55	114.90	109.05	110.10	110.15	111.99	146296	163.83	5410	112923	77.19
REPL	SM	07-Apr-2020	27.10	26.00	26.00	25.75	25.75	25.75	25.88	6000	1.55	2	6000	100.00
REPRO	EQ	07-Apr-2020	350.30	365.00	409.00	347.00	380.00	384.45	381.74	2860	10.92	173	2247	78.57
RESPONIND	EQ	07-Apr-2020	80.55	84.95	85.00	81.25	81.60	82.00	81.83	87593	71.68	650	3802	4.34
REVATHI	EQ	07-Apr-2020	307.80	307.80	320.00	285.05	302.15	306.95	305.65	669	2.04	116	418	62.48
RGL	EQ	07-Apr-2020	199.15	213.95	213.95	200.10	204.10	205.25	205.82	2152	4.43	100	1383	64.27
RHFL	BE	07-Apr-2020	0.75	0.75	0.75	0.70	0.75	0.70	0.74	1627188	12.04	595	-	-
RHFL	N6	07-Apr-2020	120.00	125.00	125.00	125.00	125.00	125.00	125.00	10	0.01	1	10	100.00
RHFL	N8	07-Apr-2020	46.15	37.00	55.00	37.00	53.80	53.80	45.50	376	0.17	6	96	25.53
RICOAUTO	EQ	07-Apr-2020	19.70	19.70	20.45	19.70	20.05	20.05	20.04	165844	33.24	869	86003	51.86
RIIL	EQ	07-Apr-2020	195.25	199.05	214.75	199.05	211.35	211.25	207.65	231775	481.28	6695	76123	32.84
RITES	EQ	07-Apr-2020	238.10	245.50	248.25	233.75	234.50	234.70	238.66	410544	979.79	11332	243751	59.37
RKDL	EQ	07-Apr-2020	4.70	4.70	4.90	4.70	4.90	4.90	4.90	13429	0.66	17	13429	100.00
RKEC	SM	07-Apr-2020	32.10	32.55	33.00	32.55	33.00	33.00	32.78	2000	0.66	2	2000	100.00
RKFORGE	EQ	07-Apr-2020	139.05	145.80	150.80	136.75	150.00	148.65	141.48	96831	137.00	2743	87290	90.15
RMCL	BE	07-Apr-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	7084	0.22	10	-	-
RMDRIP	SM	07-Apr-2020	20.20	21.20	21.20	21.20	21.20	21.20	21.20	4000	0.85	1	4000	100.00
RML	EQ	07-Apr-2020	150.90	158.00	181.05	152.55	181.05	179.60	173.42	50443	87.48	1748	18665	37.00
RNAVAL	BE	07-Apr-2020	1.40	1.40	1.45	1.35	1.45	1.45	1.36	2069663	28.16	651	-	-
ROHITFERRO	EQ	07-Apr-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	19328	0.10	21	19326	99.99
ROHLTD	EQ	07-Apr-2020	39.65	43.30	43.30	40.40	40.95	41.00	41.23	24417	10.07	465	13466	55.15
ROLLT	EQ	07-Apr-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.01	2331	0.02	11	2331	100.00
ROLTA	EQ	07-Apr-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	12379	0.30	43	12379	100.00
ROSSELLIND	EQ	07-Apr-2020	39.30	40.60	41.25	37.35	38.70	38.15	38.44	16316	6.27	288	14419	88.37
RPGLIFE	EQ	07-Apr-2020	178.95	188.00	212.00	185.00	210.00	209.05	203.11	76924	156.24	2904	34939	45.42
RPOWER	EQ	07-Apr-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	5495622	76.94	1246	5484024	99.79
RPPINFRA	EQ	07-Apr-2020	31.55	30.25	32.80	30.25	31.40	31.40	31.26	5031	1.57	131	3300	65.59
RPPL	SM	07-Apr-2020	50.00	53.00	55.00	53.00	55.00	55.00	54.33	3000	1.63	3	3000	100.00
RSSOFTWARE	EQ	07-Apr-2020	11.75	11.75	12.15	11.50	11.50	11.55	11.69	19093	2.23	242	17923	93.87
RSWM	EQ	07-Apr-2020	68.75	73.90	73.95	70.40	71.70	71.80	72.73	14792	10.76	428	10829	73.21
RSYSTEMS	EQ	07-Apr-2020	81.90	86.30	86.30	82.10	83.20	83.25	82.76	8900	7.37	70	8108	91.10
RTNINFRA	BE	07-Apr-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	3035	0.06	17	-	-
RTNPOWER	EQ	07-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	363068	5.08	172	362997	99.98
RUBYMILLS	EQ	07-Apr-2020	126.80	123.70	133.00	123.65	133.00	131.50	129.33	898	1.16	70	650	72.38
RUCHI	BE	07-Apr-2020	189.65	199.10	199.10	199.10	199.10	199.10	199.10	221	0.44	40	-	-
RUCHINFRA	BE	07-Apr-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	2648	0.05	9	-	-
RUCHIRA	EQ	07-Apr-2020	36.55	36.00	40.20	36.00	40.20	40.20	39.27	135771	53.32	967	48041	35.38
RUPA	EQ	07-Apr-2020	125.40	126.80	141.90	126.00	140.50	140.05	133.79	44885	60.05	946	29037	64.69
RUSHIL	EQ	07-Apr-2020	79.05	83.00	83.00	79.50	83.00	83.00	80.41	46585	37.46	118	42492	91.21
RVNL	EQ	07-Apr-2020	15.20	16.60	16.70	15.75	16.70	16.70	16.53	6364157	1051.72	16424	4009347	63.00
S&SPOWER	EQ	07-Apr-2020	15.10	15.85	15.85	15.85	15.85	15.85	15.85	77	0.01	2	77	100.00
SABTN	EQ	07-Apr-2020	1.15	1.20	1.25	1.10	1.25	1.25	1.23	16974	0.21	47	13559	79.88
SADBHAV	EQ	07-Apr-2020	25.45	26.60	26.60	24.30	24.95	24.60	24.67	664804	163.99	7890	450063	67.70
SADBHIN	EQ	07-Apr-2020	12.50	13.00	13.00	11.90	12.00	11.90	11.99	131382	15.75	429	108996	82.96
SAFARI	EQ	07-Apr-2020	407.15	416.00	438.80	382.25	420.00	414.45	420.27	3437	14.44	322	3045	88.59
SAGARDEEP	BE	07-Apr-2020	58.30	55.40	61.15	55.40	61.00	59.55	60.45	78	0.05	15	-	-
SAGCEM	EQ	07-Apr-2020	282.20	295.00	309.00	282.35	285.05	287.65	289.98	1410	4.09	167	903	64.04
SAIL	EQ	07-Apr-2020	21.65	23.35	24.85	22.40	24.60	24.45	23.77	33936109	8067.78	66158	6540791	19.27
SAKAR	EQ	07-Apr-2020	51.00	51.00	51.00	50.00	50.95	50.95	50.34	31	0.02	3	31	100.00
SAKHTISUG	EQ	07-Apr-2020	10.30	11.30	11.30	11.20	11.30	11.30	11.30	215408	24.33	524	174016	80.78
SAKSOFT	EQ	07-Apr-2020	126.55	130.00	144.00	127.00	130.00	130.45	130.37	4554	5.94	93	3046	66.89
SAKUMA	EQ	07-Apr-2020	3.65	4.00	4.35	3.45	4.35	4.35	4.21	390740	16.44	679	218610	55.95
SALASAR	EQ	07-Apr-2020	77.80	78.00	81.90	77.90	80.00	80.90	80.23	4428	3.55	126	3234	73.04
SALONA	EQ	07-Apr-2020	36.80	38.60	38.60	35.40	35.50	36.55	36.10	202	0.07	10	175	86.63
SALSTEEL	EQ	07-Apr-2020	1.70	1.70	1.75	1.70	1.75	1.75	1.74	1736	0.03	17	1736	100.00
SALZERELEC	EQ	07-Apr-2020	63.15	63.20	65.00	60.05	64.30	63.95	62.72	15705	9.85	243	10901	69.41
SAMBHAAV	EQ	07-Apr-2020	1.30	1.40	1.40	1.20	1.40	1.40	1.34	22437	0.30	32	16598	73.98
SANCO	EQ	07-Apr-2020	6.70	6.75	6.90	6.60	6.65	6.70	6.80	5948	0.40	89	3904	65.64
SANDESH	EQ	07-Apr-2020	429.55	430.00	490.00	427.15	442.00	460.15	447.63	815	3.65	277	476	58.40
SANDHAR	EQ	07-Apr-2020	129.55	136.00	142.00	130.60	139.40	139.05	137.68	9815	13.51	576	7772	79.18
SANGAMIND	EQ	07-Apr-2020	37.55	37.40	39.40	36.45	39.25	39.05	38.38	1062	0.41	34	942	88.70
SANGHIIND	EQ	07-Apr-2020	19.45	20.95	21.00	19.45	20.10	19.95	19.95	45005	8.98	377	28847	64.10
SANGHVIFOR	BE	07-Apr-2020	13.50	13.60	13.60	13.60	13.60	13.60	13.60	150	0.02	1	-	-
SANGHVIMOV	EQ	07-Apr-2020	45.10	46.25	46.25	42.90	45.55	45.60	44.18	112421	49.67	683	88929	79.10
SANGINITA	EQ	07-Apr-2020	66.60	63.30	63.30	63.30	63.30	63.30	63.30	4123	2.61	55	4123	100.00
SANOFI	EQ	07-Apr-2020	6655.65	6800.00	7110.00	6750.00	6998.00	7018.45	7005.22	66937	4689.09	13997	42576	63.61
SANWARIA	EQ	07-Apr-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	552680	6.63	287	532630	96.37
SARDAEN	EQ	07-Apr-2020	116.45	125.95	128.00	117.85	126.00	125.65	123.53	39494	48.79	1250	25937	65.67
SAREGAMA	EQ	07-Apr-2020	216.35	225.00	233.30	217.05	222.00	227.65	226.59	4931	11.17	381	3327	67.47
SARLAPOLY	EQ	07-Apr-2020	13.35	13.80	14.05	13.00	14.00	13.95	13.87	18704	2.59	121	16166	86.43
SARVESHWAR	SM	07-Apr-2020	9.30	8.85	9.00	8.85	8.85	8.85	8.90	11200	1.00	7	8000	71.43
SASKEN	EQ	07-Apr-2020	361.65	370.00	378.85	365.00	373.65	372.50	371.71	17592	65.39	651	13339	75.82
SASTASUNDR	EQ	07-Apr-2020	54.15	56.00	56.00	52.25	54.00	53.95	54.63	578	0.32	12	526	91.00
SATIA	EQ	07-Apr-2020	65.10	68.40	70.40	63.05	69.90	69.25	67.12	36075	24.21	707	11805	32.72
SATIN	EQ	07-Apr-2020	68.30	71.45	71.70	68.20	71.70	71.70	71.42	12013	8.58	168	10852	90.34
SBICARD	EQ	07-Apr-2020	590.25	605.00	611.00	582.00	585.80	586.05	590.00	3137486	18511.21	170841	1534187	48.90
SBIETFQLTY	EQ	07-Apr-2020	80.38	85.00	86.00	81.10	83.79	83.55	83.54	11704	9.78	334	8610	73.56
SBILIFE	EQ	07-Apr-2020	650.15	665.00	748.30	653.00	739.00	735.30	702.87	1916865	13473.06	79023	963438	50.26
SBIN	EQ	07-Apr-2020	175.50	184.40	187.30	177.60	185.75	186.40	182.25	72133717	131466.82	486914	15551736	21.56
SBIN	N2	07-Apr-2020	10537.90	10538.00	10538.00	10450.00	10499.01	10499.16	10497.05	304	31.91	60	304	100.00
SBIN	N5	07-Apr-2020	10848.88	10878.00	10925.00	10845.00	10879.00	10862.68	10876.25	2218	241.24	332	1925	86.79
SBIN	N6	07-Apr-2020	10767.00	10551.00	10551.01	10531.00	10550.00	10550.00	10549.75	64	6.75	18	61	95.31
SCAPDVR	BE	07-Apr-2020	0.20	0.20	0.25	0.15	0.25	0.25	0.20	170600	0.34	62	-	-
SCHAEFFLER	EQ	07-Apr-2020	3559.45	3615.00	3615.35	3450.10	3496.55	3524.70	3513.88	14197	498.87	1834	8865	62.44
SCHAND	EQ	07-Apr-2020	39.05	39.65	40.15	38.60	38.70	39.10	39.18	71932	28.18	598	61971	86.15
SCHNEIDER	EQ	07-Apr-2020	66.80	68.95	72.35	67.15	70.60	71.50	69.84	71825	50.16	1167	55840	77.74
SCI	EQ	07-Apr-2020	36.20	37.50	38.50	36.80	38.00	37.80	37.56	688845	258.75	3553	334109	48.50
SDBL	BE	07-Apr-2020	67.15	68.00	70.50	67.20	70.50	70.50	69.07	7026	4.85	96	-	-
SEAMECLTD	EQ	07-Apr-2020	290.00	290.00	304.50	289.95	304.50	302.65	298.17	9732	29.02	185	7194	73.92
SECURCRED	SM	07-Apr-2020	19.55	18.60	18.60	18.60	18.60	18.60	18.60	600	0.11	1	600	100.00
SELAN	EQ	07-Apr-2020	73.95	80.00	80.00	76.05	77.95	77.90	77.86	49279	38.37	653	28513	57.86
SELMCL	BZ	07-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.38	77368	0.29	27	-	-
SEPOWER	EQ	07-Apr-2020	1.65	1.80	1.90	1.50	1.80	1.80	1.73	28393	0.49	146	12495	44.01
SEQUENT	EQ	07-Apr-2020	75.00	75.50	79.75	75.00	78.50	78.65	78.27	388762	304.29	2666	301070	77.44
SERVOTECH	SM	07-Apr-2020	9.45	9.00	9.00	9.00	9.00	9.00	9.00	4000	0.36	1	4000	100.00
SESHAPAPER	EQ	07-Apr-2020	105.70	109.95	125.65	107.10	119.40	118.75	118.41	74064	87.70	1801	22423	30.28
SETCO	EQ	07-Apr-2020	5.70	5.90	5.95	5.75	5.95	5.95	5.94	42349	2.52	84	41343	97.62
SETF10GILT	EQ	07-Apr-2020	199.95	234.50	234.50	190.00	200.00	199.95	205.01	214	0.44	31	190	88.79
SETFGOLD	EQ	07-Apr-2020	4141.70	4201.00	4288.00	4170.00	4265.00	4249.10	4238.65	6207	263.09	1062	4343	69.97
SETFNIF50	EQ	07-Apr-2020	85.17	88.60	91.50	86.00	90.79	90.78	88.89	488664	434.38	3040	288850	59.11
SETFNIFBK	EQ	07-Apr-2020	176.70	206.70	206.70	178.95	193.00	191.74	186.94	175302	327.71	1738	105099	59.95
SETFNN50	EQ	07-Apr-2020	214.43	248.00	255.00	217.00	228.00	233.04	227.46	27133	61.72	435	21906	80.74
SETUINFRA	EQ	07-Apr-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.54	148592	0.80	74	132257	89.01
SEYAIND	EQ	07-Apr-2020	40.90	39.55	42.90	39.05	42.85	42.35	41.63	46350	19.30	411	30396	65.58
SFL	EQ	07-Apr-2020	1240.10	1294.00	1294.00	1216.20	1250.00	1249.95	1249.85	15711	196.36	1670	12409	78.98
SGBAUG24	GB	07-Apr-2020	4030.00	4100.00	4170.00	4100.00	4112.00	4114.22	4124.06	1713	70.65	144	1472	85.93
SGBAUG27	GB	07-Apr-2020	3990.00	4025.00	4100.00	3999.00	4095.00	4094.86	4085.98	602	24.60	44	586	97.34
SGBDC27VII	GB	07-Apr-2020	3950.00	4024.00	4100.00	4000.00	4100.00	4097.82	4037.97	850	34.32	45	713	83.88
SGBDEC25	GB	07-Apr-2020	4000.00	4024.00	4024.00	4024.00	4024.00	4024.00	4024.00	6	0.24	1	6	100.00
SGBDEC2512	GB	07-Apr-2020	3999.00	4025.00	4100.00	4025.00	4100.00	4100.00	4050.00	3	0.12	2	3	100.00
SGBDEC2513	GB	07-Apr-2020	3900.00	4026.00	4080.00	4026.00	4080.00	4080.00	4050.67	9	0.36	3	9	100.00
SGBDEC25XI	GB	07-Apr-2020	3998.00	4021.00	4070.00	4021.00	4070.00	4070.00	4062.65	20	0.81	3	20	100.00
SGBDEC26	GB	07-Apr-2020	4299.00	4014.01	4014.01	4014.01	4014.01	4014.01	4014.01	1	0.04	1	1	100.00
SGBFEB24	GB	07-Apr-2020	4078.57	4100.00	4150.00	4081.02	4117.00	4118.40	4106.70	567	23.28	41	553	97.53
SGBFEB27	GB	07-Apr-2020	3780.10	4008.00	4044.99	4008.00	4044.99	4044.99	4022.60	10	0.40	6	9	90.00
SGBFEB28IX	GB	07-Apr-2020	3955.00	4050.00	4060.00	4050.00	4053.00	4053.00	4052.29	104	4.21	21	104	100.00
SGBJ28VIII	GB	07-Apr-2020	3991.66	4094.80	4100.00	4024.01	4100.00	4100.00	4090.46	72	2.95	20	66	91.67
SGBJAN26	GB	07-Apr-2020	3938.00	4050.00	4050.00	4050.00	4050.00	4050.00	4050.00	10	0.41	1	10	100.00
SGBJAN27	GB	07-Apr-2020	3950.33	4021.00	4025.00	4002.00	4020.00	4020.00	4017.50	10	0.40	6	10	100.00
SGBJUL25	GB	07-Apr-2020	3975.39	4026.00	4100.00	4025.00	4070.00	4074.91	4075.91	585	23.84	47	559	95.56
SGBJUL27	GB	07-Apr-2020	3950.00	4102.00	4102.00	4050.00	4050.00	4050.00	4072.59	27	1.10	7	27	100.00
SGBJUN27	GB	07-Apr-2020	3951.00	4095.00	4095.00	4007.00	4079.00	4079.00	4059.44	102	4.14	6	102	100.00
SGBMAR24	GB	07-Apr-2020	4031.66	4100.00	4175.00	4100.00	4105.00	4105.00	4167.32	56	2.33	4	56	100.00
SGBMAR25	GB	07-Apr-2020	3985.00	4055.00	4099.50	4045.00	4065.50	4065.80	4068.27	642	26.12	43	469	73.05
SGBMAR28X	GB	07-Apr-2020	4000.00	4150.00	4299.99	4100.00	4100.00	4100.00	4116.15	59	2.43	15	51	86.44
SGBMAY25	GB	07-Apr-2020	3995.70	4023.00	4095.00	3990.00	4085.00	4085.00	4055.48	395	16.02	30	382	96.71
SGBMAY26	GB	07-Apr-2020	3979.33	4027.00	4120.99	4000.00	4120.99	4120.99	4071.72	93	3.79	12	88	94.62
SGBNOV23	GB	07-Apr-2020	4060.00	4125.00	4200.00	4125.00	4200.00	4200.00	4185.09	200	8.37	21	160	80.00
SGBNOV24	GB	07-Apr-2020	4039.12	4070.05	4125.00	4070.05	4108.00	4108.00	4104.03	415	17.03	40	374	90.12
SGBNOV25	GB	07-Apr-2020	3951.00	4026.00	4026.00	3999.00	3999.00	3999.00	4021.50	12	0.48	4	12	100.00
SGBNOV258	GB	07-Apr-2020	3988.00	4026.00	4026.00	4023.00	4023.00	4024.97	4024.97	35	1.41	3	35	100.00
SGBNOV26	GB	07-Apr-2020	3999.00	4029.00	4100.00	3863.00	4075.00	4075.00	4039.57	69	2.79	17	68	98.55
SGBOCT25	GB	07-Apr-2020	3952.00	4084.00	4090.00	4028.00	4090.00	4090.00	4040.48	37	1.49	9	36	97.30
SGBOCT25IV	GB	07-Apr-2020	3921.00	4030.00	4125.00	4030.00	4120.00	4120.00	4116.33	63	2.59	8	49	77.78
SGBOCT25V	GB	07-Apr-2020	4100.00	4100.00	4100.00	4050.00	4050.00	4050.00	4055.83	30	1.22	12	30	100.00
SGBOCT26	GB	07-Apr-2020	4000.00	4040.00	4040.00	4040.00	4040.00	4040.00	4040.00	1	0.04	1	1	100.00
SGBOCT27	GB	07-Apr-2020	4000.00	4029.00	4125.00	4029.00	4100.00	4074.31	4059.36	208	8.44	28	198	95.19
SGBOCT27VI	GB	07-Apr-2020	3999.99	4075.00	4100.00	4075.00	4100.00	4092.71	4089.74	167	6.83	35	167	100.00
SGBSEP24	GB	07-Apr-2020	4025.58	4025.58	4150.00	4025.58	4106.00	4106.68	4125.09	1438	59.32	118	1209	84.08
SGBSEP27	GB	07-Apr-2020	4000.00	4024.00	4112.00	4005.00	4110.00	4108.66	4064.00	503	20.44	69	370	73.56
SGL	EQ	07-Apr-2020	5.85	5.60	5.95	5.60	5.95	5.85	5.77	13144	0.76	63	8470	64.44
SHAHALLOYS	EQ	07-Apr-2020	5.00	5.20	5.20	4.80	5.00	5.00	4.86	1013	0.05	13	1013	100.00
SHAKTIPUMP	EQ	07-Apr-2020	114.05	119.40	119.40	116.05	119.20	118.05	118.26	37524	44.37	826	26382	70.31
SHALBY	EQ	07-Apr-2020	43.20	45.70	47.50	44.50	47.50	47.50	46.85	99695	46.71	570	92979	93.26
SHALPAINTS	EQ	07-Apr-2020	50.55	52.00	52.00	49.80	50.95	51.00	50.80	53562	27.21	782	32792	61.22
SHANKARA	EQ	07-Apr-2020	221.35	223.20	232.40	223.20	232.40	232.40	231.72	34307	79.49	484	32861	95.79
SHANTIGEAR	EQ	07-Apr-2020	65.45	65.50	69.00	65.50	68.00	67.40	67.21	5618	3.78	139	4013	71.43
SHARDACROP	EQ	07-Apr-2020	105.05	105.05	115.55	105.05	115.55	115.55	113.50	21365	24.25	355	18026	84.37
SHARDAMOTR	BE	07-Apr-2020	616.60	630.00	643.90	590.00	636.00	636.70	612.88	1537	9.42	87	-	-
SHARIABEES	EQ	07-Apr-2020	227.92	252.50	252.50	230.00	249.94	249.94	250.26	58	0.15	12	51	87.93
SHEMAROO	EQ	07-Apr-2020	51.10	53.50	53.65	50.50	53.65	53.65	53.22	10984	5.85	178	10293	93.71
SHIL	EQ	07-Apr-2020	56.70	61.90	62.35	55.50	62.35	62.35	59.53	42071	25.04	356	33609	79.89
SHILPAMED	EQ	07-Apr-2020	269.65	283.10	283.10	283.10	283.10	283.10	283.10	51229	145.03	156	43025	83.99
SHIRPUR-G	EQ	07-Apr-2020	6.30	6.60	6.60	6.30	6.60	6.60	6.59	7988	0.53	51	7988	100.00
SHIVAMAUTO	EQ	07-Apr-2020	10.00	10.25	10.75	10.25	10.75	10.60	10.57	39959	4.22	296	31013	77.61
SHIVAMILLS	EQ	07-Apr-2020	21.90	22.80	23.15	20.30	22.00	22.00	22.20	5293	1.18	40	4628	87.44
SHIVATEX	EQ	07-Apr-2020	95.90	97.00	100.45	92.20	95.90	95.05	94.37	2582	2.44	166	1857	71.92
SHK	EQ	07-Apr-2020	72.45	73.00	76.60	72.70	74.90	74.95	74.79	12213	9.13	1433	7783	63.73
SHOPERSTOP	EQ	07-Apr-2020	191.45	193.10	210.55	186.45	197.25	194.65	196.38	15934	31.29	908	9505	59.65
SHREDIGCEM	EQ	07-Apr-2020	22.15	23.25	23.85	22.50	23.80	23.65	23.28	296832	69.11	1173	174086	58.65
SHREECEM	EQ	07-Apr-2020	15783.80	16090.00	16850.00	15882.15	16351.15	16634.55	16308.78	92287	15050.89	33715	51041	55.31
SHREEPUSHK	EQ	07-Apr-2020	73.70	76.00	77.00	67.00	72.65	71.85	69.99	103374	72.35	1663	48960	47.36
SHREERAMA	EQ	07-Apr-2020	3.40	3.40	3.55	3.25	3.25	3.35	3.33	6062	0.20	20	6062	100.00
SHRENIK	EQ	07-Apr-2020	14.20	14.90	14.90	14.50	14.90	14.90	14.79	4362	0.65	9	4362	100.00
SHREYANIND	EQ	07-Apr-2020	62.25	65.00	69.75	62.30	67.80	67.05	67.47	43438	29.31	692	12467	28.70
SHREYAS	EQ	07-Apr-2020	38.05	39.80	39.95	38.00	39.75	39.50	39.66	24894	9.87	336	18637	74.87
SHRIPISTON	BE	07-Apr-2020	433.00	421.00	454.65	421.00	454.65	454.65	451.43	52	0.23	9	-	-
SHRIRAMCIT	EQ	07-Apr-2020	738.00	784.50	784.50	706.05	737.00	741.80	746.41	5407	40.36	303	4719	87.28
SHRIRAMEPC	EQ	07-Apr-2020	2.35	2.35	2.40	2.25	2.35	2.35	2.34	154372	3.61	157	119169	77.20
SHUBHLAXMI	SM	07-Apr-2020	24.25	26.60	26.60	26.60	26.60	26.60	26.60	3000	0.80	1	3000	100.00
SHYAMCENT	EQ	07-Apr-2020	2.10	2.15	2.20	2.00	2.20	2.20	2.19	21598	0.47	33	18098	83.79
SHYAMTEL	EQ	07-Apr-2020	6.20	6.20	6.20	6.20	6.20	6.20	6.20	100	0.01	1	100	100.00
SICAGEN	EQ	07-Apr-2020	9.30	9.60	10.90	9.60	10.70	10.70	10.40	12569	1.31	91	9640	76.70
SICAL	EQ	07-Apr-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	14833	1.08	23	14833	100.00
SIEMENS	EQ	07-Apr-2020	1051.25	1092.00	1121.70	1070.60	1098.60	1113.30	1101.25	236238	2601.57	26260	79547	33.67
SIGIND	EQ	07-Apr-2020	16.45	16.55	18.85	15.15	17.45	17.00	16.80	3652	0.61	67	2839	77.74
SIL	BE	07-Apr-2020	9.55	9.50	10.00	9.10	9.55	9.55	9.71	9219	0.90	46	-	-
SILINV	EQ	07-Apr-2020	80.40	81.90	88.40	80.00	86.75	86.90	83.46	12225	10.20	576	8232	67.34
SIMBHALS	EQ	07-Apr-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	631	0.03	9	631	100.00
SIMPLEXINF	EQ	07-Apr-2020	18.20	19.10	19.10	19.10	19.10	19.10	19.10	34194	6.53	117	34194	100.00
SINTERCOM	SM	07-Apr-2020	39.10	37.05	38.00	37.05	38.00	38.00	37.13	24000	8.91	2	24000	100.00
SINTEX	EQ	07-Apr-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.78	4527010	35.22	1653	3341023	73.80
SIRCA	EQ	07-Apr-2020	204.00	214.20	214.20	194.65	207.90	205.15	205.34	17501	35.94	517	14157	80.89
SIS	EQ	07-Apr-2020	426.45	426.45	439.75	397.40	399.00	402.35	409.47	78789	322.62	7840	52025	66.03
SITINET	EQ	07-Apr-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	329939	2.14	192	283520	85.93
SIYSIL	EQ	07-Apr-2020	128.85	132.00	141.70	132.00	138.10	140.05	139.39	5450	7.60	271	4254	78.06
SJVN	EQ	07-Apr-2020	20.75	21.35	21.35	20.45	21.00	21.00	20.97	1701846	356.80	4275	1148298	67.47
SKFINDIA	EQ	07-Apr-2020	1400.85	1447.95	1449.90	1393.05	1430.00	1433.80	1429.08	11586	165.57	891	9803	84.61
SKIL	EQ	07-Apr-2020	2.85	2.75	2.95	2.75	2.95	2.95	2.85	7440	0.21	19	6440	86.56
SKIPPER	EQ	07-Apr-2020	19.95	20.90	21.45	20.25	21.15	21.30	21.09	16323	3.44	195	12230	74.92
SKMEGGPROD	EQ	07-Apr-2020	30.75	30.75	32.70	30.10	31.35	31.55	31.24	40710	12.72	844	24871	61.09
SMARTLINK	EQ	07-Apr-2020	62.65	61.10	66.65	61.10	64.00	64.00	63.37	2305	1.46	80	1645	71.37
SMLISUZU	EQ	07-Apr-2020	298.55	309.90	318.00	301.00	308.00	310.35	310.71	20813	64.67	1258	9569	45.98
SMPL	BZ	07-Apr-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.19	21302	0.04	6	-	-
SMSLIFE	EQ	07-Apr-2020	171.00	184.00	197.00	177.00	194.00	193.30	185.34	9197	17.05	352	5135	55.83
SMSPHARMA	EQ	07-Apr-2020	27.75	29.00	32.35	28.05	30.95	30.90	30.39	191783	58.29	1699	98613	51.42
SNOWMAN	EQ	07-Apr-2020	29.80	30.10	31.00	29.95	30.25	30.25	30.24	218615	66.12	985	170819	78.14
SOBHA	EQ	07-Apr-2020	160.70	163.50	176.75	163.50	176.40	175.75	175.72	837355	1471.41	32158	691413	82.57
SOFTTECH	SM	07-Apr-2020	38.00	37.70	37.70	37.50	37.50	37.50	37.60	3200	1.20	2	3200	100.00
SOLARA	EQ	07-Apr-2020	433.80	450.00	501.00	440.00	500.00	496.45	486.70	54355	264.55	3055	31288	57.56
SOLARINDS	EQ	07-Apr-2020	888.45	928.00	931.95	895.45	915.00	920.40	920.82	36081	332.24	1931	32407	89.82
SOMANYCERA	EQ	07-Apr-2020	92.10	93.25	99.80	91.00	94.05	96.20	96.13	44289	42.57	970	30278	68.36
SOMATEX	EQ	07-Apr-2020	1.80	1.75	1.85	1.75	1.85	1.85	1.77	513	0.01	8	408	79.53
SOMICONVEY	EQ	07-Apr-2020	10.75	11.20	11.25	11.05	11.25	11.25	11.24	3355	0.38	18	2322	69.21
SONATSOFTW	EQ	07-Apr-2020	162.75	160.10	173.90	160.10	171.80	171.70	170.09	87525	148.87	3584	55549	63.47
SORILINFRA	EQ	07-Apr-2020	38.70	40.35	40.60	36.80	39.00	38.25	37.63	128169	48.23	1178	71691	55.93
SOTL	EQ	07-Apr-2020	650.70	655.95	680.00	650.05	673.00	672.40	666.72	793	5.29	335	498	62.80
SOUTHBANK	EQ	07-Apr-2020	5.70	5.95	6.00	5.80	5.90	5.90	5.90	8585132	506.73	11568	4920364	57.31
SOUTHWEST	EQ	07-Apr-2020	11.95	11.75	13.35	11.75	12.40	11.95	12.43	1201	0.15	25	743	61.87
SPAL	EQ	07-Apr-2020	66.00	64.00	69.30	64.00	69.00	68.85	68.13	5380	3.67	130	4323	80.35
SPANDANA	EQ	07-Apr-2020	599.25	631.00	631.00	576.50	588.90	589.45	587.94	63543	373.60	1346	58907	92.70
SPARC	EQ	07-Apr-2020	102.90	108.00	117.40	105.85	115.50	115.85	114.14	2281131	2603.72	29498	443959	19.46
SPCENET	EQ	07-Apr-2020	0.85	0.80	0.90	0.80	0.85	0.90	0.87	4625	0.04	8	4625	100.00
SPECIALITY	EQ	07-Apr-2020	27.55	30.00	30.15	25.55	27.00	27.55	28.38	87507	24.83	772	60277	68.88
SPENCERS	EQ	07-Apr-2020	72.95	75.60	76.35	73.80	74.85	74.85	75.07	757915	568.97	6391	293519	38.73
SPENTEX	BE	07-Apr-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.25	43407	0.11	30	-	-
SPIC	EQ	07-Apr-2020	11.55	11.80	12.50	11.80	12.25	12.25	12.27	53983	6.62	366	34269	63.48
SPICEJET	EQ	07-Apr-2020	40.45	42.45	42.45	42.00	42.45	42.45	42.45	588019	249.61	3683	553453	94.12
SPLIL	EQ	07-Apr-2020	20.50	23.00	23.00	20.75	21.60	21.30	21.63	20608	4.46	177	10690	51.87
SPMLINFRA	EQ	07-Apr-2020	5.45	5.70	5.70	5.50	5.70	5.70	5.60	5919	0.33	68	5649	95.44
SPTL	EQ	07-Apr-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	830042	6.64	313	729917	87.94
SPYL	BE	07-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.22	46712	0.10	40	-	-
SREEL	EQ	07-Apr-2020	118.95	124.80	129.00	117.25	125.00	124.85	124.08	4495	5.58	149	3000	66.74
SREIBNPNCD	N8	07-Apr-2020	1010.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	70	0.70	5	70	100.00
SREIBNPNCD	NL	07-Apr-2020	828.90	790.00	790.00	790.00	790.00	790.00	790.00	10	0.08	1	10	100.00
SREIBNPNCD	NN	07-Apr-2020	851.01	900.00	999.99	900.00	998.68	998.68	909.75	371	3.38	15	360	97.04
SREIBNPNCD	NO	07-Apr-2020	760.00	680.00	700.00	680.00	700.00	700.00	685.45	110	0.75	6	80	72.73
SREIBNPNCD	NR	07-Apr-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	558	4.46	7	558	100.00
SREIBNPNCD	NU	07-Apr-2020	620.00	700.00	730.00	700.00	730.00	730.00	702.09	43	0.30	3	43	100.00
SREIBNPNCD	NX	07-Apr-2020	860.00	880.00	880.00	822.00	822.00	822.00	876.60	410	3.59	14	395	96.34
SREIBNPNCD	NZ	07-Apr-2020	1088.99	999.00	1137.90	950.11	1137.90	1137.90	1110.30	37	0.41	3	37	100.00
SREIBNPNCD	Y2	07-Apr-2020	718.00	703.60	703.60	703.60	703.60	703.60	703.60	22	0.15	1	22	100.00
SREIBNPNCD	Y5	07-Apr-2020	800.10	641.00	641.00	641.00	641.00	641.00	641.00	5	0.03	1	5	100.00
SREIBNPNCD	YA	07-Apr-2020	750.00	800.00	800.00	800.00	800.00	800.00	800.00	1	0.01	1	1	100.00
SREINFRA	EQ	07-Apr-2020	4.05	4.40	4.40	3.90	4.00	3.95	4.07	1597017	65.05	1741	1075830	67.36
SRF	EQ	07-Apr-2020	2668.35	2748.00	2926.95	2702.00	2880.00	2885.70	2830.07	391612	11082.88	42950	134472	34.34
SRHHYPOLTD	EQ	07-Apr-2020	80.10	87.50	88.10	79.50	88.10	88.10	86.66	14131	12.25	201	11269	79.75
SRIPIPES	EQ	07-Apr-2020	111.30	121.00	122.40	115.20	122.40	121.80	120.73	130500	157.55	2604	113515	86.98
SRTRANSFIN	EQ	07-Apr-2020	520.65	535.60	564.40	500.10	535.50	538.25	529.33	6773778	35855.62	193638	2228125	32.89
SRTRANSFIN	Y6	07-Apr-2020	1990.00	2030.00	2030.00	2010.00	2030.00	2030.00	2017.50	8	0.16	3	8	100.00
SRTRANSFIN	YB	07-Apr-2020	950.00	953.05	953.05	949.98	949.99	950.57	950.58	681	6.47	8	471	69.16
SRTRANSFIN	YG	07-Apr-2020	1692.16	1696.01	1696.01	1691.00	1691.00	1691.00	1691.94	85	1.44	8	85	100.00
SRTRANSFIN	YH	07-Apr-2020	895.46	885.00	894.99	885.00	885.70	886.21	887.13	56	0.50	8	56	100.00
SRTRANSFIN	YI	07-Apr-2020	884.62	889.00	889.00	880.00	880.00	880.00	881.74	62	0.55	9	60	96.77
SRTRANSFIN	YJ	07-Apr-2020	942.00	971.00	971.00	971.00	971.00	971.00	971.00	10	0.10	1	10	100.00
SRTRANSFIN	YK	07-Apr-2020	930.00	930.00	938.00	925.00	927.00	926.30	927.10	375	3.48	18	330	88.00
SRTRANSFIN	YM	07-Apr-2020	1029.90	1013.00	1025.00	1013.00	1025.00	1025.00	1019.00	8	0.08	2	4	50.00
SRTRANSFIN	YN	07-Apr-2020	1067.00	1026.00	1057.00	1026.00	1057.00	1057.00	1037.61	16	0.17	3	16	100.00
SRTRANSFIN	YO	07-Apr-2020	950.25	950.00	950.00	901.01	919.99	919.99	949.30	117	1.11	6	116	99.15
SRTRANSFIN	YP	07-Apr-2020	935.00	930.00	930.00	920.00	920.00	920.00	924.44	45	0.42	3	45	100.00
SRTRANSFIN	YQ	07-Apr-2020	920.01	920.00	932.95	920.00	932.95	932.79	930.52	351	3.27	21	311	88.60
SRTRANSFIN	YR	07-Apr-2020	905.00	871.00	947.99	871.00	946.99	946.99	906.75	213	1.93	6	193	90.61
SRTRANSFIN	YS	07-Apr-2020	940.00	980.00	980.00	980.00	980.00	980.00	980.00	22	0.22	3	22	100.00
SRTRANSFIN	YT	07-Apr-2020	965.00	1000.00	1000.00	971.00		971.00	974.14	110	1.07	3	110	100.00
SRTRANSFIN	YV	07-Apr-2020	900.00	900.00	900.00	890.00	895.00	895.00	894.93	226	2.02	13	226	100.00
SRTRANSFIN	YW	07-Apr-2020	950.00	880.00	985.00	880.00	985.00	985.00	915.00	150	1.37	2	150	100.00
SRTRANSFIN	YX	07-Apr-2020	940.37	945.00	960.00	945.00	960.00	960.00	952.50	2	0.02	2	2	100.00
SRTRANSFIN	YY	07-Apr-2020	891.25	892.00	895.00	891.00	895.00	895.00	894.52	23	0.21	5	23	100.00
SRTRANSFIN	YZ	07-Apr-2020	998.00	995.00	1000.00	995.00	1000.00	1000.00	998.20	278	2.78	4	278	100.00
SRTRANSFIN	Z3	07-Apr-2020	950.00	975.00	975.00	950.00	950.00	950.00	956.40	10	0.10	8	9	90.00
SRTRANSFIN	Z6	07-Apr-2020	1034.99	960.00	960.00	832.40	899.00	899.00	845.92	55	0.47	5	50	90.91
SRTRANSFIN	ZD	07-Apr-2020	805.00	852.00	865.00	852.00	865.00	855.20	855.20	10	0.09	6	10	100.00
SRTRANSFIN	ZF	07-Apr-2020	900.01	1010.00	1010.00	900.00	950.00	950.00	953.33	6	0.06	3	0	0.00
SRTRANSFIN	ZG	07-Apr-2020	885.00	885.00	885.00	885.00	885.00	885.00	885.00	20	0.18	2	20	100.00
SRTRANSFIN	ZH	07-Apr-2020	949.00	949.00	949.00	949.00	949.00	949.00	949.00	25	0.24	2	25	100.00
SSWL	EQ	07-Apr-2020	379.85	379.00	379.00	355.35	378.00	375.50	366.70	3400	12.47	265	1569	46.15
STAMPEDE	EQ	07-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.36	81801	0.29	48	67163	82.11
STAN	DR	07-Apr-2020	37.45	37.45	38.40	36.10	37.00	37.00	37.56	2008	0.75	48	1476	73.51
STAR	EQ	07-Apr-2020	306.95	316.00	326.25	313.00	318.45	317.80	318.76	935578	2982.27	35905	481775	51.49
STARCEMENT	EQ	07-Apr-2020	69.30	73.90	73.90	68.85	69.60	69.55	70.03	23784	16.66	622	15309	64.37
STARPAPER	EQ	07-Apr-2020	70.65	72.90	77.70	71.60	77.70	77.70	76.58	175722	134.57	1827	66047	37.59
STCINDIA	EQ	07-Apr-2020	30.30	31.60	31.80	31.00	31.75	31.45	31.39	8358	2.62	156	5177	61.94
STEELCITY	EQ	07-Apr-2020	17.60	19.75	19.75	17.55	18.10	18.25	18.17	6133	1.11	40	4648	75.79
STEELXIND	EQ	07-Apr-2020	12.55	12.30	13.00	12.30	13.00	12.95	12.87	23416	3.01	34	23099	98.65
STEL	EQ	07-Apr-2020	38.40	39.00	46.05	38.65	43.00	42.95	41.32	26103	10.78	218	21152	81.03
STERTOOLS	EQ	07-Apr-2020	131.75	135.00	135.00	121.10	125.80	125.35	128.88	13155	16.95	568	11554	87.83
STINDIA	EQ	07-Apr-2020	3.15	3.10	3.10	3.10	3.10	3.10	3.10	1395	0.04	9	1365	97.85
STRTECH	EQ	07-Apr-2020	63.25	65.20	69.70	64.50	67.00	67.30	67.52	3654047	2467.25	34343	1349784	36.94
SUBEX	EQ	07-Apr-2020	3.40	3.45	3.70	3.40	3.70	3.70	3.62	1508769	54.64	710	1023327	67.83
SUBROS	EQ	07-Apr-2020	127.85	135.90	137.00	124.85	130.00	131.25	130.80	36339	47.53	1401	21869	60.18
SUDARSCHEM	EQ	07-Apr-2020	349.35	370.00	376.00	361.55	367.00	369.55	368.75	128696	474.57	7740	53855	41.85
SUJANAUNI	BE	07-Apr-2020	0.15	0.20	0.20	0.10	0.20	0.20	0.17	201094	0.35	96	-	-
SUMEETINDS	EQ	07-Apr-2020	1.30	1.35	1.35	1.25	1.30	1.35	1.31	55938	0.73	59	48722	87.10
SUMICHEM	EQ	07-Apr-2020	189.40	195.00	212.90	189.60	207.00	207.65	205.11	566380	1161.72	12297	140864	24.87
SUMIT	BE	07-Apr-2020	14.10	13.40	14.80	13.40	14.50	14.50	13.48	610	0.08	6	-	-
SUMMITSEC	EQ	07-Apr-2020	317.05	332.00	332.90	304.05	306.00	309.00	320.21	2077	6.65	164	1574	75.78
SUNCLAYLTD	EQ	07-Apr-2020	1489.25	1458.00	1600.00	1458.00	1465.10	1474.35	1479.05	1343	19.86	542	486	36.19
SUNDARAM	EQ	07-Apr-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.19	117106	1.39	78	104176	88.96
SUNDARMFIN	EQ	07-Apr-2020	1173.20	1173.20	1249.90	1173.10	1230.00	1230.70	1212.43	25860	313.53	6228	17073	66.02
SUNDARMHLD	EQ	07-Apr-2020	42.25	45.15	45.15	41.00	42.45	43.40	43.14	21606	9.32	313	17028	78.81
SUNDRMBRAK	EQ	07-Apr-2020	162.00	193.00	193.00	155.00	168.65	167.95	162.74	1920	3.12	153	1361	70.89
SUNDRMFAST	EQ	07-Apr-2020	260.30	260.00	260.00	248.50	251.00	250.85	252.62	215989	545.63	5934	154776	71.66
SUNFLAG	EQ	07-Apr-2020	23.55	24.95	25.95	22.85	24.75	25.10	24.58	274503	67.46	1850	111003	40.44
SUNPHARMA	EQ	07-Apr-2020	375.95	398.00	422.85	388.30	415.55	417.35	407.17	29675452	120828.76	343700	7501033	25.28
SUNTECK	EQ	07-Apr-2020	200.45	209.95	210.00	193.15	196.35	204.25	200.97	154318	310.13	4163	32507	21.06
SUNTV	EQ	07-Apr-2020	266.60	282.00	306.00	271.40	296.90	297.95	287.70	2403520	6914.93	30904	524826	21.84
SUPERHOUSE	EQ	07-Apr-2020	59.55	60.00	64.90	60.00	61.80	61.80	62.12	11691	7.26	357	7292	62.37
SUPERSPIN	EQ	07-Apr-2020	2.20	2.10	2.30	2.10	2.20	2.15	2.22	22264	0.49	37	19265	86.53
SUPPETRO	EQ	07-Apr-2020	133.95	139.75	139.75	129.25	131.95	132.55	132.99	29425	39.13	447	24402	82.93
SUPRAJIT	EQ	07-Apr-2020	119.75	129.40	131.70	122.50	124.65	124.60	126.00	111693	140.74	3569	70283	62.93
SUPREMEIND	EQ	07-Apr-2020	799.00	819.00	829.70	795.65	821.00	817.45	807.42	63358	511.56	6411	33709	53.20
SUPREMEINF	BZ	07-Apr-2020	8.05	8.05	8.45	8.05	8.45	8.45	8.20	4084	0.34	8	-	-
SURANASOL	EQ	07-Apr-2020	5.55	5.80	5.80	5.40	5.60	5.60	5.47	17322	0.95	51	13326	76.93
SURANAT&P	EQ	07-Apr-2020	2.55	2.15	3.05	2.15	3.05	2.65	2.65	12887	0.34	72	9323	72.34
SURANI	SM	07-Apr-2020	22.50	26.00	26.00	26.00	26.00	26.00	26.00	2000	0.52	1	2000	100.00
SURYALAXMI	EQ	07-Apr-2020	14.95	14.80	15.60	14.30	15.20	14.75	14.71	1028	0.15	45	680	66.15
SURYAROSNI	EQ	07-Apr-2020	69.30	72.75	72.75	72.70	72.75	72.75	72.75	24017	17.47	131	24016	100.00
SUTLEJTEX	EQ	07-Apr-2020	19.20	22.00	22.00	19.10	21.65	21.20	20.96	13657	2.86	115	10926	80.00
SUULD	SM	07-Apr-2020	22.30	23.35	23.35	23.35	23.35	23.35	23.35	8000	1.87	1	8000	100.00
SUVEN	EQ	07-Apr-2020	21.35	22.40	22.40	22.40	22.40	22.40	22.40	264878	59.33	240	264878	100.00
SUVENPHAR	EQ	07-Apr-2020	220.00	223.50	264.00	223.50	264.00	264.00	254.13	174835	444.31	3151	145078	82.98
SUZLON	EQ	07-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	3565198	78.43	969	3565198	100.00
SVLL	SM	07-Apr-2020	79.90	83.05	83.05	83.05	83.05	83.05	83.05	1000	0.83	1	1000	100.00
SWANENERGY	EQ	07-Apr-2020	100.05	97.90	102.00	97.90	100.00	100.05	100.32	42741	42.88	255	13978	32.70
SWARAJENG	EQ	07-Apr-2020	907.90	925.00	970.00	899.95	923.50	916.10	906.80	6103	55.34	436	4465	73.16
SWELECTES	EQ	07-Apr-2020	83.30	84.00	88.40	83.20	83.20	84.00	84.29	4954	4.18	217	3225	65.10
SWSOLAR	EQ	07-Apr-2020	84.00	88.20	88.20	85.00	88.20	88.20	88.05	696915	613.65	1690	607803	87.21
SYMPHONY	EQ	07-Apr-2020	799.45	806.00	849.10	806.00	848.50	836.50	830.56	43942	364.96	3616	35487	80.76
SYNGENE	EQ	07-Apr-2020	251.15	270.00	275.00	261.00	269.55	273.10	267.52	229774	614.70	11088	150524	65.51
TAINWALCHM	EQ	07-Apr-2020	38.35	41.50	41.50	37.80	40.25	40.25	40.56	576	0.23	20	427	74.13
TAJGVK	EQ	07-Apr-2020	100.90	110.10	110.10	101.25	103.00	104.30	103.72	22188	23.01	579	13042	58.78
TAKE	EQ	07-Apr-2020	39.25	40.90	41.20	40.00	41.20	41.20	41.06	37473	15.39	407	34059	90.89
TALBROAUTO	EQ	07-Apr-2020	71.15	71.00	83.50	71.00	75.15	74.40	74.89	7960	5.96	190	5478	68.82
TALWALKARS	BZ	07-Apr-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.19	1814	0.02	19	-	-
TALWGYM	BZ	07-Apr-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.88	29030	0.26	33	-	-
TANLA	EQ	07-Apr-2020	52.75	54.45	55.30	50.30	51.50	51.40	53.25	237515	126.48	1373	180395	75.95
TARMAT	EQ	07-Apr-2020	22.95	23.90	23.90	21.85	22.75	22.75	22.45	1362	0.31	22	917	67.33
TASTYBITE	EQ	07-Apr-2020	8804.60	9065.00	9450.00	8801.40	9125.00	9080.45	8990.56	1894	170.28	742	1193	62.99
TATACAPHSG	N2	07-Apr-2020	998.00	998.00	998.00	998.00	998.00	998.00	998.00	100	1.00	1	100	100.00
TATACAPHSG	N4	07-Apr-2020	974.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	2	100	100.00
TATACAPHSG	N6	07-Apr-2020	948.00	948.00	1003.00	948.00	1003.00	1003.00	982.41	411	4.04	14	301	73.24
TATACAPHSG	N8	07-Apr-2020	1009.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
TATACAPHSG	NA	07-Apr-2020	990.00	1010.00	1019.90	1010.00	1014.00	1014.00	1015.37	370	3.76	14	370	100.00
TATACAPHSG	NB	07-Apr-2020	999.99	1000.00	1018.00	1000.00	1000.00	1002.88	1005.37	1460	14.68	23	1460	100.00
TATACHEM	EQ	07-Apr-2020	218.55	222.85	234.40	222.20	227.30	229.80	226.78	2137244	4846.84	33387	1086740	50.85
TATACOFFEE	EQ	07-Apr-2020	54.30	57.00	59.00	55.30	58.65	58.50	57.16	568909	325.18	5036	217017	38.15
TATACOMM	EQ	07-Apr-2020	235.10	252.00	252.00	230.00	233.00	235.40	239.38	128684	308.04	5634	68078	52.90
TATACONSUM	EQ	07-Apr-2020	267.15	280.00	286.75	271.00	283.65	284.55	279.55	6492026	18148.60	114263	4327140	66.65
TATAELXSI	EQ	07-Apr-2020	593.60	621.00	652.95	603.00	638.00	638.75	628.73	361001	2269.71	13398	107147	29.68
TATAINVEST	EQ	07-Apr-2020	634.70	647.00	665.10	632.00	645.00	651.75	645.59	21665	139.87	1618	11970	55.25
TATAMETALI	EQ	07-Apr-2020	344.60	345.10	353.95	343.50	351.00	350.90	348.73	25364	88.45	1429	14652	57.77
TATAMOTORS	EQ	07-Apr-2020	65.30	68.55	69.30	66.90	67.20	67.25	67.81	42070735	28526.90	149087	13029766	30.97
TATAMTRDVR	EQ	07-Apr-2020	29.55	30.70	31.45	30.00	30.25	30.30	30.30	4232255	1282.22	17505	2048302	48.40
TATAPOWER	EQ	07-Apr-2020	30.15	31.80	34.30	30.80	33.35	33.65	32.63	12216411	3985.90	29010	3089640	25.29
TATASTEEL	E1	07-Apr-2020	29.60	30.10	30.90	29.65	30.65	30.60	30.22	217461	65.72	698	144350	66.38
TATASTEEL	EQ	07-Apr-2020	253.75	266.05	277.70	261.20	275.50	276.20	270.13	15956873	43104.67	166420	3547144	22.23
TATASTLBSL	EQ	07-Apr-2020	15.55	16.55	17.10	16.10	16.90	17.00	16.74	1223834	204.85	3858	610877	49.92
TATASTLLP	EQ	07-Apr-2020	184.35	188.00	201.00	185.05	200.05	199.75	195.88	40184	78.71	1937	31941	79.49
TBZ	EQ	07-Apr-2020	21.55	21.80	23.50	21.80	22.85	23.10	22.70	67806	15.39	569	35417	52.23
TCFSL	NB	07-Apr-2020	1011.68	1019.99	1031.00	1015.10	1031.00	1029.99	1026.25	1500	15.39	36	1040	69.33
TCFSL	ND	07-Apr-2020	1014.89	1020.00	1030.01	1020.00	1030.00	1030.00	1026.86	1895	19.46	79	1493	78.79
TCFSL	NF	07-Apr-2020	1041.16	1100.00	1100.00	1052.25	1052.25	1052.25	1058.42	450	4.76	8	400	88.89
TCFSL	NH	07-Apr-2020	1008.94	1017.00	1025.00	1017.00	1024.00	1021.26	1020.94	754	7.70	21	680	90.19
TCFSL	NJ	07-Apr-2020	1036.00	1038.00	1038.00	1036.00	1036.00	1036.00	1036.67	150	1.56	2	150	100.00
TCFSL	NL	07-Apr-2020	1006.64	1023.00	1035.00	1023.00	1035.00	1035.00	1030.04	404	4.16	8	404	100.00
TCFSL	NN	07-Apr-2020	1020.00	1015.15	1015.15	1005.00	1005.00	1005.62	1011.56	500	5.06	9	500	100.00
TCI	EQ	07-Apr-2020	169.60	180.00	180.00	170.00	172.00	171.55	173.03	21309	36.87	767	11706	54.93
TCIDEVELOP	EQ	07-Apr-2020	244.10	255.00	258.95	225.05	225.05	228.15	234.52	553	1.30	59	417	75.41
TCIEXP	EQ	07-Apr-2020	525.85	554.95	554.95	455.80	526.00	527.05	521.61	36834	192.13	2836	21805	59.20
TCIFINANCE	EQ	07-Apr-2020	4.50	4.70	4.70	4.30	4.30	4.30	4.47	13109	0.59	50	5912	45.10
TCNSBRANDS	EQ	07-Apr-2020	333.00	343.00	350.00	332.00	345.00	344.80	343.48	4274	14.68	215	3501	81.91
TCPLPACK	EQ	07-Apr-2020	163.20	176.00	176.00	163.20	167.00	169.35	170.65	1914	3.27	137	1420	74.19
TCS	EQ	07-Apr-2020	1654.20	1710.00	1785.85	1705.00	1765.85	1775.20	1747.20	5427965	94837.50	232534	3020094	55.64
TDPOWERSYS	EQ	07-Apr-2020	85.55	92.50	92.50	81.05	83.30	84.40	85.58	9761	8.35	172	6720	68.85
TEAMLEASE	EQ	07-Apr-2020	1535.35	1535.00	1579.95	1501.00	1530.00	1544.55	1548.44	19228	297.73	2280	13625	70.86
TECHM	EQ	07-Apr-2020	520.90	536.50	557.65	535.75	547.00	549.85	545.87	3532484	19282.67	87997	1553610	43.98
TECHNOE	EQ	07-Apr-2020	218.25	215.05	234.90	211.00	215.05	219.75	219.75	3520	7.74	219	874	24.83
TECHNOFAB	EQ	07-Apr-2020	4.55	4.55	4.75	4.50	4.75	4.75	4.67	3490	0.16	9	3490	100.00
TEJASNET	EQ	07-Apr-2020	31.65	32.50	33.20	31.00	33.20	33.20	32.22	79341	25.56	734	52226	65.82
TERASOFT	EQ	07-Apr-2020	13.50	14.00	14.60	13.30	14.50	14.35	14.06	7390	1.04	91	4450	60.22
TEXINFRA	EQ	07-Apr-2020	30.00	30.25	34.00	30.10	32.00	32.70	32.56	21116	6.87	267	16364	77.50
TEXMOPIPES	EQ	07-Apr-2020	8.90	9.30	9.40	9.00	9.10	9.35	9.30	31547	2.93	125	23677	75.05
TEXRAIL	EQ	07-Apr-2020	19.00	20.00	21.40	19.55	21.20	20.95	20.46	243785	49.87	1394	168262	69.02
TFCILTD	EQ	07-Apr-2020	34.00	34.00	35.05	34.00	34.55	34.65	34.70	57180	19.84	458	45996	80.44
TFL	EQ	07-Apr-2020	2.20	2.30	2.30	2.20	2.20	2.20	2.20	5400	0.12	5	5400	100.00
TGBHOTELS	EQ	07-Apr-2020	2.20	2.20	2.30	2.10	2.30	2.20	2.22	10829	0.24	46	10376	95.82
THANGAMAYL	EQ	07-Apr-2020	225.60	225.60	244.00	225.60	231.00	230.25	231.87	31484	73.00	213	30853	98.00
THEINVEST	EQ	07-Apr-2020	79.55	83.50	83.50	82.00	83.50	83.50	83.29	1714	1.43	30	1696	98.95
THEJO	SM	07-Apr-2020	452.00	452.00	452.00	452.00	452.00	452.00	452.00	200	0.90	1	200	100.00
THEMISMED	EQ	07-Apr-2020	237.60	237.60	249.45	235.00	249.45	249.45	249.35	553	1.38	17	553	100.00
THERMAX	EQ	07-Apr-2020	715.40	743.00	743.00	720.10	720.10	732.40	726.70	55824	405.68	2708	44024	78.86
THIRUSUGAR	BZ	07-Apr-2020	2.95	2.90	2.95	2.90	2.95	2.95	2.94	1175	0.03	9	-	-
THOMASCOOK	EQ	07-Apr-2020	26.10	27.10	27.40	27.10	27.40	27.40	27.40	37364	10.24	249	36713	98.26
THOMASCOTT	BE	07-Apr-2020	3.70	3.70	3.85	3.70	3.85	3.85	3.80	6	0.00	2	-	-
THYROCARE	EQ	07-Apr-2020	516.95	540.00	548.80	520.00	529.00	526.50	529.59	98118	519.62	4226	49981	50.94
TI	EQ	07-Apr-2020	14.80	14.25	15.50	14.25	14.80	15.10	15.10	93876	14.18	222	64820	69.05
TIDEWATER	EQ	07-Apr-2020	3181.50	3250.00	3270.00	3156.05	3240.00	3215.95	3220.49	1251	40.29	572	668	53.40
TIIL	EQ	07-Apr-2020	169.95	172.00	182.00	172.00	174.95	173.90	175.36	5924	10.39	211	5355	90.40
TIINDIA	EQ	07-Apr-2020	274.75	290.00	298.00	270.00	283.00	284.50	278.59	102757	286.27	7374	67749	65.93
TIJARIA	EQ	07-Apr-2020	4.05	4.25	4.25	4.00	4.05	4.10	4.12	9444	0.39	37	6559	69.45
TIL	EQ	07-Apr-2020	103.25	105.00	119.00	101.10	109.20	109.85	108.79	5605	6.10	203	4760	84.92
TIMESGTY	EQ	07-Apr-2020	14.70	14.85	15.40	14.70	15.40	15.40	14.89	2195	0.33	20	1895	86.33
TIMETECHNO	EQ	07-Apr-2020	24.25	25.15	25.75	24.65	25.70	25.35	25.12	338369	84.99	1428	214157	63.29
TIMKEN	EQ	07-Apr-2020	788.75	829.90	829.90	792.35	800.00	801.20	801.23	20376	163.26	5365	11872	58.26
TINPLATE	EQ	07-Apr-2020	80.10	83.50	83.50	80.85	81.25	81.95	82.10	222336	182.55	3548	117004	52.62
TIPSINDLTD	EQ	07-Apr-2020	85.75	81.50	81.50	81.50	81.50	81.50	81.50	2197	1.79	35	2197	100.00
TIRUMALCHM	EQ	07-Apr-2020	39.30	40.10	43.20	40.10	43.20	43.20	42.20	745890	314.78	4960	312692	41.92
TIRUPATI	SM	07-Apr-2020	22.80	23.70	23.70	23.70	23.70	23.70	23.70	3000	0.71	1	3000	100.00
TITAN	EQ	07-Apr-2020	862.80	900.10	954.95	892.30	940.00	947.45	927.77	4186589	38841.94	137680	1350970	32.27
TMRVL	EQ	07-Apr-2020	6.50	6.80	6.80	6.80	6.80	6.80	6.80	5328	0.36	29	5328	100.00
TNPETRO	EQ	07-Apr-2020	24.70	25.75	27.80	24.90	26.90	26.80	26.75	92255	24.67	723	59260	64.24
TNPL	EQ	07-Apr-2020	87.25	88.00	99.00	88.00	95.50	94.45	94.70	1833842	1736.69	19048	489901	26.71
TNTELE	BE	07-Apr-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.13	150	0.00	2	-	-
TOKYOPLAST	EQ	07-Apr-2020	57.70	60.55	61.00	55.10	55.10	55.90	57.85	5735	3.32	85	5312	92.62
TORNTPHARM	EQ	07-Apr-2020	2077.00	2159.75	2388.55	2112.30	2388.55	2354.35	2293.48	1104575	25333.16	82157	362931	32.86
TORNTPOWER	EQ	07-Apr-2020	278.95	283.00	295.90	280.20	293.50	291.85	288.60	590633	1704.58	9556	156984	26.58
TOTAL	SM	07-Apr-2020	18.35	18.50	19.25	17.50	19.25	19.25	18.42	9000	1.66	3	9000	100.00
TOUCHWOOD	EQ	07-Apr-2020	50.70	52.40	53.90	50.00	52.30	52.20	51.08	7648	3.91	35	2628	34.36
TPLPLASTEH	EQ	07-Apr-2020	64.65	68.35	68.35	64.95	67.00	67.05	65.40	1941	1.27	50	1717	88.46
TRANSWIND	SM	07-Apr-2020	3.40	3.55	3.55	3.25	3.25	3.25	3.40	8000	0.27	2	4000	50.00
TREEHOUSE	EQ	07-Apr-2020	3.50	3.65	3.65	3.50	3.65	3.65	3.64	8816	0.32	161	8816	100.00
TREJHARA	EQ	07-Apr-2020	6.35	6.20	6.65	6.15	6.20	6.20	6.46	17522	1.13	57	17512	99.94
TRENT	EQ	07-Apr-2020	450.25	472.00	475.15	451.15	456.00	456.85	457.43	508663	2326.76	28804	293690	57.74
TRF	EQ	07-Apr-2020	51.50	51.50	55.80	51.50	53.50	53.95	53.77	23352	12.56	640	10144	43.44
TRIDENT	EQ	07-Apr-2020	4.15	4.25	4.30	4.10	4.25	4.25	4.20	5702042	239.75	20969	2595032	45.51
TRIGYN	EQ	07-Apr-2020	22.80	22.90	23.85	22.25	23.70	23.45	23.28	20466	4.77	149	14108	68.93
TRIL	EQ	07-Apr-2020	5.90	5.85	6.50	5.85	6.40	6.35	6.34	110350	7.00	380	76775	69.57
TRITURBINE	EQ	07-Apr-2020	56.45	60.00	60.00	56.55	57.00	57.50	58.03	10569	6.13	376	7497	70.93
TRIVENI	EQ	07-Apr-2020	39.55	41.50	41.50	40.50	41.50	41.50	41.45	549775	227.87	1976	468302	85.18
TTKHLTCARE	EQ	07-Apr-2020	341.55	355.00	388.00	335.05	370.00	375.05	367.56	3411	12.54	487	1964	57.58
TTKPRESTIG	EQ	07-Apr-2020	4471.75	4550.00	4939.45	4550.00	4752.00	4805.25	4728.24	4439	209.89	1771	2351	52.96
TTL	EQ	07-Apr-2020	25.85	25.20	27.40	25.20	26.50	27.05	26.48	7564	2.00	144	4762	62.96
TTML	BE	07-Apr-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.86	695309	12.97	326	-	-
TV18BRDCST	EQ	07-Apr-2020	14.15	14.70	15.55	14.70	15.45	15.40	15.21	2080024	316.47	3497	1031515	49.59
TVSELECT	EQ	07-Apr-2020	58.40	61.30	61.30	61.30	61.30	61.30	61.30	6886	4.22	64	6885	99.99
TVSMOTOR	EQ	07-Apr-2020	252.95	254.00	278.20	240.10	278.15	264.40	253.41	7046208	17855.45	65112	1125974	15.98
TVSSRICHAK	EQ	07-Apr-2020	908.55	923.00	948.50	915.05	920.00	929.40	931.26	6673	62.14	852	5896	88.36
TVTODAY	EQ	07-Apr-2020	156.15	161.15	171.75	161.15	171.75	171.75	168.89	26415	44.61	904	15880	60.12
TWL	EQ	07-Apr-2020	28.20	29.00	30.50	28.50	30.45	30.20	29.40	429352	126.23	2965	157380	36.66
UBL	EQ	07-Apr-2020	886.95	910.00	937.20	890.70	911.05	927.20	919.10	441557	4058.33	28297	203503	46.09
UCALFUEL	EQ	07-Apr-2020	71.95	74.20	76.60	72.20	75.15	75.05	74.30	7920	5.88	216	5568	70.30
UCOBANK	EQ	07-Apr-2020	9.05	9.15	9.25	9.05	9.15	9.15	9.14	330474	30.21	1481	222158	67.22
UFLEX	EQ	07-Apr-2020	139.30	140.05	162.60	140.05	152.00	152.60	154.06	228870	352.61	4754	93837	41.00
UFO	EQ	07-Apr-2020	80.60	83.00	83.00	76.10	77.20	77.55	78.25	135392	105.94	4271	99880	73.77
UGARSUGAR	EQ	07-Apr-2020	11.20	11.00	11.85	11.00	11.60	11.70	11.51	185071	21.31	643	98692	53.33
UJAAS	EQ	07-Apr-2020	2.40	2.50	2.50	2.40	2.50	2.50	2.48	177019	4.40	290	119099	67.28
UJJIVAN	EQ	07-Apr-2020	142.30	144.30	147.75	135.65	142.40	143.30	143.54	3949531	5669.28	27421	502563	12.72
UJJIVANSFB	EQ	07-Apr-2020	27.60	29.00	29.10	27.60	28.30	28.40	28.26	963978	272.40	8337	560248	58.12
ULTRACEMCO	EQ	07-Apr-2020	3041.60	3184.95	3345.75	3080.25	3274.00	3279.50	3212.50	646709	20775.51	66028	261103	40.37
UMANGDAIRY	EQ	07-Apr-2020	35.40	35.00	41.80	32.50	35.40	37.75	37.93	92728	35.17	867	34896	37.63
UNICHEMLAB	EQ	07-Apr-2020	137.85	141.10	148.00	136.05	139.80	138.70	140.96	73947	104.24	3648	43233	58.46
UNIENTER	EQ	07-Apr-2020	38.15	37.50	41.90	37.50	40.00	40.10	40.16	32424	13.02	35	31272	96.45
UNIINFO	SM	07-Apr-2020	13.40	13.65	13.65	13.00	13.25	13.25	13.32	14000	1.87	7	2000	14.29
UNIONBANK	EQ	07-Apr-2020	28.60	29.75	29.75	28.80	29.00	29.00	29.09	1885900	548.52	9248	861600	45.69
UNIPLY	EQ	07-Apr-2020	4.80	5.00	5.00	4.80	5.00	5.00	4.95	199455	9.87	278	162948	81.70
UNITECH	BZ	07-Apr-2020	1.30	1.35	1.35	1.25	1.35	1.25	1.31	2532786	33.15	1129	-	-
UNITEDTEA	EQ	07-Apr-2020	194.65	194.65	200.00	184.95	191.05	194.65	192.27	212	0.41	41	162	76.42
UNITY	BZ	07-Apr-2020	0.20	0.15	0.25	0.15	0.20	0.20	0.20	21790	0.04	16	-	-
UNIVASTU	SM	07-Apr-2020	36.45	33.50	33.50	33.50	33.50	33.50	33.50	3000	1.01	1	3000	100.00
UNIVCABLES	EQ	07-Apr-2020	84.00	88.70	89.80	80.65	83.60	83.25	83.84	40802	34.21	820	25077	61.46
UNIVPHOTO	EQ	07-Apr-2020	50.85	50.85	55.50	46.55	54.00	54.00	52.16	1066	0.56	43	768	72.05
UPL	EQ	07-Apr-2020	298.10	311.00	326.00	307.15	322.80	323.65	317.30	3624533	11500.69	80936	1457730	40.22
URJA	EQ	07-Apr-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	2952499	30.87	1582	1994575	67.56
USHAMART	EQ	07-Apr-2020	15.65	15.35	16.10	15.35	15.80	15.85	15.89	87213	13.86	404	51737	59.32
UTINEXT50	EQ	07-Apr-2020	250.00	255.95	255.95	240.10	245.00	244.65	248.49	116	0.29	45	110	94.83
UTINIFTETF	EQ	07-Apr-2020	868.24	931.95	938.25	893.05	902.11	913.53	915.51	2805	25.68	144	2538	90.48
UTISENSETF	EQ	07-Apr-2020	365.00	358.00	358.00	350.00	358.00	351.31	356.94	3947	14.09	77	3246	82.24
UTISXN50	EQ	07-Apr-2020	246.86	246.86	246.86	246.00	246.00	246.00	246.43	18	0.04	4	9	50.00
UTTAMSTL	EQ	07-Apr-2020	4.80	5.00	5.00	4.80	5.00	5.00	4.97	270536	13.44	224	224170	82.86
UTTAMSUGAR	EQ	07-Apr-2020	56.75	59.55	59.55	59.55	59.55	59.55	59.55	5225	3.11	46	5225	100.00
UVSL	BE	07-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.05	0.09	4960242	4.53	407	-	-
V2RETAIL	EQ	07-Apr-2020	56.80	59.60	59.60	59.60	59.60	59.60	59.60	10539	6.28	69	10539	100.00
VADILALIND	EQ	07-Apr-2020	460.50	488.00	506.55	464.40	506.55	506.55	492.46	3134	15.43	246	2539	81.01
VAIBHAVGBL	EQ	07-Apr-2020	801.00	832.00	836.95	805.00	830.00	831.20	822.50	14596	120.05	663	10509	72.00
VAISHALI	EQ	07-Apr-2020	40.00	43.90	43.90	37.00	39.25	39.00	40.83	11184	4.57	145	6573	58.77
VAKRANGEE	EQ	07-Apr-2020	18.05	17.15	18.95	17.15	18.95	18.95	18.21	2808560	511.47	3303	1676155	59.68
VARDHACRLC	EQ	07-Apr-2020	27.20	27.00	29.50	27.00	27.60	27.65	27.85	23214	6.46	139	22329	96.19
VARDMNPOLY	BE	07-Apr-2020	3.20	3.35	3.35	3.20	3.25	3.25	3.29	2126	0.07	19	-	-
VARROC	EQ	07-Apr-2020	124.80	131.00	131.00	126.95	128.25	129.10	130.37	222708	290.33	3948	176594	79.29
VASCONEQ	EQ	07-Apr-2020	8.20	8.80	8.95	7.95	8.75	8.70	8.44	209692	17.70	631	138006	65.81
VASWANI	EQ	07-Apr-2020	2.70	2.45	2.95	2.45	2.95	2.95	2.78	1900	0.05	8	1104	58.11
VBL	EQ	07-Apr-2020	537.50	559.80	559.80	525.65	527.55	531.90	537.77	316166	1700.24	26515	178798	56.55
VEDL	EQ	07-Apr-2020	62.80	66.30	67.70	65.10	66.45	66.75	66.49	45746171	30416.66	124903	21581131	47.18
VENKEYS	EQ	07-Apr-2020	812.65	846.00	853.25	835.00	853.25	853.25	846.63	46667	395.10	3173	28891	61.91
VENUSREM	EQ	07-Apr-2020	23.80	24.90	24.95	24.00	24.95	24.95	24.87	9498	2.36	93	8670	91.28
VERA	SM	07-Apr-2020	85.80	88.30	88.30	88.30	88.30	88.30	88.30	1500	1.32	1	1500	100.00
VERTOZ	SM	07-Apr-2020	58.25	59.25	59.75	59.25	59.75	59.75	59.50	7200	4.28	3	0	0.00
VESUVIUS	EQ	07-Apr-2020	766.75	799.00	825.00	788.60	824.00	823.40	813.69	2741	22.30	273	1606	58.59
VETO	EQ	07-Apr-2020	27.55	28.70	28.90	27.70	28.50	28.65	28.71	8734	2.51	186	7205	82.49
VGUARD	EQ	07-Apr-2020	154.00	155.70	159.55	155.00	157.00	157.50	157.05	165684	260.20	3589	86768	52.37
VHL	EQ	07-Apr-2020	895.25	908.00	1060.00	908.00	994.00	991.25	989.14	872	8.63	305	436	50.00
VICEROY	BE	07-Apr-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	6311	0.06	10	-	-
VIDEOIND	BZ	07-Apr-2020	1.50	1.55	1.55	1.45	1.45	1.45	1.49	390334	5.80	207	-	-
VIDHIING	EQ	07-Apr-2020	49.35	50.75	56.10	50.10	55.00	55.10	53.64	31115	16.69	648	21607	69.44
VIJIFIN	EQ	07-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	45863	0.11	35	45863	100.00
VIKASECO	EQ	07-Apr-2020	1.00	0.95	1.05	0.95	1.05	1.00	0.98	2567229	25.19	557	1678534	65.38
VIKASMCORP	EQ	07-Apr-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	42283	0.44	52	42283	100.00
VIKASPROP	EQ	07-Apr-2020	6.65	6.55	6.55	6.55	6.55	6.55	6.55	32168	2.11	193	32168	100.00
VIKASWSP	EQ	07-Apr-2020	4.20	4.25	4.30	4.10	4.20	4.15	4.17	362577	15.13	302	249437	68.80
VIMTALABS	EQ	07-Apr-2020	59.95	62.25	68.65	61.05	66.75	67.10	66.24	123877	82.05	2082	66465	53.65
VINATIORGA	EQ	07-Apr-2020	756.15	790.00	799.40	749.75	786.00	791.05	776.41	256369	1990.48	11755	78714	30.70
VINDHYATEL	EQ	07-Apr-2020	439.75	460.00	480.00	416.10	420.00	421.35	425.45	55861	237.66	1793	39473	70.66
VINNY	SM	07-Apr-2020	35.90	38.20	38.20	38.20	38.20	38.20	38.20	3000	1.15	1	3000	100.00
VINYLINDIA	EQ	07-Apr-2020	41.80	43.25	46.00	40.60	44.55	44.85	43.86	6657	2.92	163	4958	74.48
VIPCLOTHNG	EQ	07-Apr-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	18724	0.88	65	18674	99.73
VIPIND	EQ	07-Apr-2020	225.15	234.50	242.00	227.45	240.00	238.55	234.85	230545	541.44	7468	94716	41.08
VIPULLTD	EQ	07-Apr-2020	13.25	12.80	13.90	12.80	13.60	13.70	13.76	3770	0.52	65	2640	70.03
VISAKAIND	EQ	07-Apr-2020	130.05	136.45	136.45	123.55	129.90	131.00	127.43	98380	125.36	2331	73983	75.20
VISASTEEL	EQ	07-Apr-2020	2.85	2.85	3.10	2.70	3.10	3.00	2.95	14394	0.43	68	12623	87.70
VISHAL	BE	07-Apr-2020	174.00	182.45	182.65	182.45	182.65	182.65	182.53	500	0.91	5	-	-
VISHNU	EQ	07-Apr-2020	83.80	100.25	100.55	90.00	100.55	100.55	96.74	110056	106.47	2134	38027	34.55
VISHWARAJ	EQ	07-Apr-2020	65.85	65.85	66.00	61.00	62.05	63.10	64.72	4842	3.13	138	2904	59.98
VIVIDHA	EQ	07-Apr-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.19	531948	0.99	126	311366	58.53
VIVIMEDLAB	EQ	07-Apr-2020	7.70	7.90	9.20	7.85	9.20	9.20	8.89	381429	33.92	1425	216490	56.76
VLSFINANCE	EQ	07-Apr-2020	33.65	33.05	37.00	33.05	35.20	35.20	35.80	11319	4.05	288	7897	69.77
VMART	EQ	07-Apr-2020	1540.70	1561.00	1700.00	1541.35	1659.00	1676.85	1592.15	110363	1757.14	4737	96243	87.21
VOLTAMP	EQ	07-Apr-2020	883.80	928.00	931.45	862.00	877.90	872.10	887.09	7996	70.93	1413	5207	65.12
VOLTAS	EQ	07-Apr-2020	472.55	484.30	501.85	477.80	481.50	484.55	487.62	1934898	9434.87	52107	527746	27.28
VRLLOG	EQ	07-Apr-2020	143.05	147.00	151.00	144.45	150.80	150.30	148.27	18668	27.68	883	12617	67.59
VSSL	EQ	07-Apr-2020	42.00	45.00	45.00	42.05	43.00	42.95	43.11	5841	2.52	86	4998	85.57
VSTIND	EQ	07-Apr-2020	2716.25	2779.00	2879.00	2726.95	2777.95	2783.75	2768.79	11836	327.71	2658	7482	63.21
VSTTILLERS	EQ	07-Apr-2020	619.85	650.50	656.95	608.00	644.80	649.25	627.50	21221	133.16	1239	14709	69.31
VTL	EQ	07-Apr-2020	619.90	649.95	674.00	620.00	630.00	638.20	636.01	5863	37.29	643	3969	67.70
WABAG	EQ	07-Apr-2020	75.40	78.00	79.10	73.00	77.35	77.85	75.56	404144	305.39	8975	208312	51.54
WABCOINDIA	EQ	07-Apr-2020	6174.75	6250.00	6349.00	6197.15	6225.30	6250.40	6274.78	1900	119.22	509	1434	75.47
WALCHANNAG	EQ	07-Apr-2020	26.55	27.45	29.20	26.10	29.15	28.80	28.21	138884	39.17	1466	64695	46.58
WANBURY	BE	07-Apr-2020	18.20	18.20	19.10	18.20	19.10	19.10	19.05	701	0.13	13	-	-
WATERBASE	EQ	07-Apr-2020	89.70	92.00	96.90	89.55	90.15	90.40	91.87	629081	577.95	6563	187665	29.83
WEBELSOLAR	EQ	07-Apr-2020	12.45	13.00	13.05	12.55	13.05	13.05	13.01	8591	1.12	70	8114	94.45
WEIZMANIND	EQ	07-Apr-2020	25.95	27.20	27.20	27.20	27.20	27.20	27.20	6508	1.77	39	6483	99.62
WELCORP	EQ	07-Apr-2020	64.30	67.50	67.50	62.20	64.45	65.85	66.67	1079973	719.98	5381	763006	70.65
WELENT	EQ	07-Apr-2020	42.45	44.45	44.55	43.00	44.55	44.55	44.26	38182	16.90	421	29220	76.53
WELINV	EQ	07-Apr-2020	139.00	133.00	144.95	133.00	144.95	144.95	134.40	71	0.10	8	68	95.77
WELSPUNIND	EQ	07-Apr-2020	21.00	22.00	22.50	21.20	22.30	22.00	21.76	1617886	352.08	8778	1089548	67.34
WENDT	EQ	07-Apr-2020	1849.35	1826.35	1895.00	1825.05	1872.00	1877.70	1864.74	153	2.85	73	79	51.63
WESTLIFE	EQ	07-Apr-2020	331.55	340.00	345.40	327.00	334.50	331.05	334.33	288292	963.84	2748	264364	91.70
WHEELS	EQ	07-Apr-2020	329.45	329.45	337.95	319.70	320.00	324.45	326.27	5109	16.67	553	2532	49.56
WHIRLPOOL	EQ	07-Apr-2020	1792.00	1830.00	1842.55	1793.00	1819.00	1819.35	1804.87	133353	2406.85	9332	120218	90.15
WILLAMAGOR	EQ	07-Apr-2020	9.25	9.00	9.65	9.00	9.55	9.55	9.34	3471	0.32	44	2697	77.70
WINDMACHIN	EQ	07-Apr-2020	10.25	10.75	10.75	10.75	10.75	10.75	10.75	9575	1.03	39	9575	100.00
WINSOME	BZ	07-Apr-2020	0.05	0.05	0.10	0.05	0.10	0.10	0.09	228	0.00	4	-	-
WIPRO	EQ	07-Apr-2020	180.00	188.25	192.70	183.05	191.95	191.90	189.50	4781444	9061.01	56566	1934399	40.46
WOCKPHARMA	EQ	07-Apr-2020	185.20	189.95	203.70	185.85	200.00	202.60	197.45	880586	1738.71	16967	244764	27.80
WONDERLA	EQ	07-Apr-2020	133.25	136.55	137.00	132.05	133.45	133.70	135.32	53472	72.36	1664	43106	80.61
WORTH	SM	07-Apr-2020	41.00	45.40	45.40	45.40	45.40	45.40	45.40	1500	0.68	1	1500	100.00
WSTCSTPAPR	EQ	07-Apr-2020	131.15	136.50	137.70	131.00	137.70	137.70	136.79	38009	51.99	750	22753	59.86
XCHANGING	EQ	07-Apr-2020	31.20	30.35	32.75	30.35	32.75	32.75	32.68	1942	0.63	15	1917	98.71
XELPMOC	EQ	07-Apr-2020	45.95	43.05	49.70	42.95	44.10	44.90	45.04	2140	0.96	92	826	38.60
XPROINDIA	EQ	07-Apr-2020	14.40	14.45	15.50	14.45	15.50	15.20	14.83	1128	0.17	9	942	83.51
YESBANK	EQ	07-Apr-2020	24.10	25.40	25.40	23.80	24.60	24.55	24.41	35071970	8562.07	171680	10957065	31.24
ZEEL	EQ	07-Apr-2020	124.35	129.00	143.00	126.65	139.80	140.90	134.27	11487045	15423.54	93935	2200971	19.16
ZEEL	P2	07-Apr-2020	2.85	3.00	3.00	2.85	2.90	2.90	2.90	1005102	29.17	31	1003087	99.80
ZEELEARN	EQ	07-Apr-2020	12.35	12.50	12.80	11.80	11.90	12.05	12.29	268769	33.04	1025	197032	73.31
ZEEMEDIA	EQ	07-Apr-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	134068	5.43	299	133266	99.40
ZENITHEXPO	EQ	07-Apr-2020	35.05	36.25	36.25	33.70	35.90	35.15	34.89	515	0.18	17	296	57.48
ZENSARTECH	EQ	07-Apr-2020	88.10	92.50	92.50	90.05	92.40	91.50	92.25	38683	35.69	840	34907	90.24
ZENTEC	EQ	07-Apr-2020	27.45	28.50	29.40	27.60	28.40	28.70	28.43	93123	26.48	972	59664	64.07
ZICOM	EQ	07-Apr-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	61931	0.59	64	61930	100.00
ZODIAC	SM	07-Apr-2020	12.05	11.45	11.45	11.45	11.45	11.45	11.45	4000	0.46	2	2000	50.00
ZODIACLOTH	EQ	07-Apr-2020	95.70	105.00	105.00	95.80	96.00	96.60	97.37	2841	2.77	140	1696	59.70
ZODJRDMKJ	EQ	07-Apr-2020	22.90	23.00	23.00	20.05	20.45	20.95	20.90	2414	0.50	40	1643	68.06
ZOTA	EQ	07-Apr-2020	132.00	131.15	154.20	131.15	144.50	145.65	145.80	11340	16.53	507	4234	37.34
ZUARI	EQ	07-Apr-2020	64.70	69.40	69.40	63.60	67.50	68.00	66.55	57243	38.10	977	38853	67.87
ZUARIGLOB	EQ	07-Apr-2020	26.70	27.05	28.00	26.55	27.85	27.45	27.21	26524	7.22	353	17832	67.23
ZYDUSWELL	EQ	07-Apr-2020	1216.40	1333.20	1399.00	1240.00	1321.00	1317.25	1314.10	70078	920.90	6494	29817	42.55