nse-sec-bhavdata-full-2020-04-08.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	08-Apr-2020	27.50	27.90	29.00	25.90	25.90	26.20	27.24	80527	21.94	1099	49609	61.61
21STCENMGM	EQ	08-Apr-2020	10.30	10.15	10.50	10.10	10.50	10.40	10.21	3205	0.33	28	3132	97.72
3IINFOTECH	EQ	08-Apr-2020	1.35	1.35	1.35	1.20	1.25	1.25	1.28	2793301	35.78	46535	2147759	76.89
3MINDIA	EQ	08-Apr-2020	18755.70	18950.00	19170.00	18155.05	18270.00	18318.20	18497.46	9926	1836.06	4453	4258	42.90
3PLAND	EQ	08-Apr-2020	3.70	3.70	3.85	3.70	3.85	3.85	3.84	406	0.02	9	406	100.00
5PAISA	EQ	08-Apr-2020	116.40	119.95	134.00	115.00	120.50	123.35	122.04	6500	7.93	265	4397	67.65
63MOONS	EQ	08-Apr-2020	50.70	50.70	55.45	50.70	53.55	53.70	53.88	72221	38.91	3078	39914	55.27
726GS2029	GS	08-Apr-2020	103.00	104.00	104.00	102.75	102.75	102.75	103.29	440	0.45	2	440	100.00
812GS2020	GS	08-Apr-2020	101.97	96.91	96.91	96.91	96.91	96.91	96.91	1	0.00	1	1	100.00
A2ZINFRA	EQ	08-Apr-2020	3.15	3.15	3.25	3.10	3.15	3.15	3.17	116011	3.68	227	86955	74.95
AAKASH	SM	08-Apr-2020	31.50	29.95	29.95	29.95	29.95	29.95	29.95	3000	0.90	1	3000	100.00
AARON	SM	08-Apr-2020	40.25	40.30	40.30	40.30	40.30	40.30	40.30	3300	1.33	1	3300	100.00
AARTIDRUGS	EQ	08-Apr-2020	607.85	627.00	669.30	605.00	625.00	631.60	634.77	75970	482.24	5720	22276	29.32
AARTIIND	EQ	08-Apr-2020	830.70	839.95	909.80	818.00	864.00	854.90	877.12	477805	4190.92	50045	233414	48.85
AARVEEDEN	EQ	08-Apr-2020	8.10	8.95	9.25	7.85	8.45	8.35	8.33	9251	0.77	94	4838	52.30
AAVAS	EQ	08-Apr-2020	1142.35	1101.00	1183.00	1101.00	1137.00	1135.20	1161.05	24179	280.73	3631	12835	53.08
ABAN	EQ	08-Apr-2020	15.45	15.70	16.20	15.70	16.20	16.20	16.18	37609	6.08	288	35236	93.69
ABB	EQ	08-Apr-2020	931.35	935.00	965.00	910.00	928.00	930.70	938.48	87757	823.59	4699	46126	52.56
ABBOTINDIA	EQ	08-Apr-2020	16699.70	16799.45	18250.00	16750.00	17488.00	17481.10	17653.52	57991	10237.46	21022	21385	36.88
ABCAPITAL	EQ	08-Apr-2020	45.10	45.00	47.90	44.25	45.70	45.60	46.24	1253267	579.52	7317	486795	38.84
ABFRL	EQ	08-Apr-2020	149.85	148.00	152.80	146.75	148.00	149.00	149.90	416099	623.72	10148	201216	48.36
ABSLNN50ET	EQ	08-Apr-2020	244.00	244.00	248.00	210.00	235.00	235.00	228.20	56	0.13	13	16	28.57
ACC	EQ	08-Apr-2020	1009.95	1000.00	1029.90	941.25	958.00	956.05	975.71	2153627	21013.20	79728	586886	27.25
ACCELYA	EQ	08-Apr-2020	874.30	874.30	886.00	862.00	879.95	880.45	879.68	10865	95.58	923	7836	72.12
ACCURACY	SM	08-Apr-2020	13.10	12.45	13.60	12.45	13.60	13.60	12.93	4800	0.62	3	4800	100.00
ACE	EQ	08-Apr-2020	32.95	32.75	35.20	32.55	33.35	33.25	33.90	244708	82.97	2925	131424	53.71
ADANIENT	EQ	08-Apr-2020	138.15	136.85	147.15	134.90	137.50	138.10	141.01	3237290	4564.92	23696	255480	7.89
ADANIGAS	EQ	08-Apr-2020	94.00	93.90	96.35	90.50	90.65	90.80	93.63	1888606	1768.38	14517	838251	44.38
ADANIGREEN	EQ	08-Apr-2020	158.95	166.85	166.85	162.00	166.85	166.45	165.59	702014	1162.49	10187	316459	45.08
ADANIPORTS	EQ	08-Apr-2020	248.10	248.00	255.85	242.75	249.70	250.85	250.05	6897883	17248.31	81499	2301927	33.37
ADANIPOWER	EQ	08-Apr-2020	28.80	28.65	31.15	27.50	28.85	28.95	29.41	12308064	3619.88	23153	1615528	13.13
ADANITRANS	EQ	08-Apr-2020	198.30	196.65	202.00	190.00	193.50	193.65	195.17	306320	597.84	4236	198513	64.81
ADFFOODS	EQ	08-Apr-2020	183.10	187.85	192.25	184.00	187.30	187.70	189.33	22107	41.86	773	16569	74.95
ADHUNIKIND	EQ	08-Apr-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	5518	0.73	21	5433	98.46
ADLABS	EQ	08-Apr-2020	2.75	2.75	2.85	2.75	2.85	2.85	2.84	19360	0.55	72	17938	92.65
ADORWELD	EQ	08-Apr-2020	196.75	195.70	201.90	193.95	194.45	195.10	197.34	1438	2.84	94	916	63.70
ADROITINFO	EQ	08-Apr-2020	5.70	5.50	5.70	5.45	5.70	5.70	5.58	691	0.04	25	679	98.26
ADSL	EQ	08-Apr-2020	12.70	13.05	13.20	12.40	12.45	12.50	12.69	16203	2.06	143	10310	63.63
ADVANIHOTR	EQ	08-Apr-2020	30.65	30.10	33.00	30.10	31.50	31.80	31.83	5340	1.70	193	2883	53.99
ADVENZYMES	EQ	08-Apr-2020	136.55	140.20	146.55	137.95	139.75	139.20	142.64	77441	110.46	1990	37482	48.40
AEGISCHEM	EQ	08-Apr-2020	144.10	150.00	158.50	147.10	156.05	156.35	154.11	175470	270.41	4268	92503	52.72
AFFLE	BE	08-Apr-2020	1003.30	1050.00	1053.45	1030.00	1053.45	1053.45	1052.34	8191	86.20	470	-	-
AGARIND	EQ	08-Apr-2020	49.95	49.80	52.85	49.05	52.50	52.25	51.68	7826	4.04	207	5378	68.72
AGCNET	BE	08-Apr-2020	224.35	224.35	235.55	213.25	235.55	234.70	227.05	2524	5.73	70	-	-
AGRITECH	EQ	08-Apr-2020	22.85	23.95	23.95	23.95	23.95	23.95	23.95	504	0.12	18	504	100.00
AGROPHOS	EQ	08-Apr-2020	5.45	5.70	5.70	5.20	5.70	5.70	5.60	40596	2.27	340	33705	83.03
AHLADA	SM	08-Apr-2020	48.00	47.40	48.00	47.20	47.95	47.95	47.64	4000	1.91	4	4000	100.00
AHLEAST	EQ	08-Apr-2020	131.50	133.15	141.85	128.15	128.35	131.55	133.13	3303	4.40	350	1940	58.73
AHLUCONT	EQ	08-Apr-2020	144.10	145.95	148.00	136.00	148.00	146.30	136.95	153910	210.78	995	143907	93.50
AHLWEST	EQ	08-Apr-2020	277.00	289.90	289.90	270.95	275.00	275.00	281.64	238	0.67	91	83	34.87
AIAENG	EQ	08-Apr-2020	1249.90	1259.45	1291.00	1229.00	1268.00	1255.85	1256.15	73842	927.57	10503	48368	65.50
AIONJSW	EQ	08-Apr-2020	10.60	10.90	11.10	10.20	11.10	11.10	11.03	90347	9.96	180	79612	88.12
AIRAN	EQ	08-Apr-2020	9.85	9.80	10.30	9.75	9.75	9.80	9.93	1826	0.18	25	1792	98.14
AIROLAM	SM	08-Apr-2020	15.80	16.00	16.00	16.00	16.00	16.00	16.00	6000	0.96	2	6000	100.00
AISL	SM	08-Apr-2020	17.55	16.70	16.70	16.70	16.70	16.70	16.70	1200	0.20	1	1200	100.00
AJANTPHARM	EQ	08-Apr-2020	1340.20	1325.75	1450.00	1325.00	1363.00	1367.50	1399.47	166582	2331.26	8748	116692	70.05
AJMERA	EQ	08-Apr-2020	64.65	64.95	70.50	64.60	69.90	68.40	68.25	31766	21.68	909	13181	41.49
AKASH	BE	08-Apr-2020	90.95	90.00	90.00	90.00	90.00	90.00	90.00	500	0.45	1	-	-
AKSHARCHEM	EQ	08-Apr-2020	165.25	174.75	177.60	165.30	167.15	169.70	169.93	3130	5.32	293	1703	54.41
AKSHOPTFBR	EQ	08-Apr-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	27750	1.00	45	27750	100.00
AKZOINDIA	EQ	08-Apr-2020	2086.75	2084.95	2133.00	2030.00	2040.00	2047.90	2087.25	12835	267.90	2242	4999	38.95
ALANKIT	EQ	08-Apr-2020	12.30	12.90	12.90	12.90	12.90	12.90	12.90	14247	1.84	75	13709	96.22
ALBERTDAVD	EQ	08-Apr-2020	341.15	338.80	364.75	338.80	352.00	353.15	352.57	24334	85.79	1220	10512	43.20
ALCHEM	BE	08-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	8608	0.12	18	-	-
ALEMBICLTD	EQ	08-Apr-2020	42.15	43.70	48.05	39.70	45.50	45.05	45.72	695128	317.79	6991	338492	48.69
ALICON	EQ	08-Apr-2020	189.25	195.95	196.00	181.05	184.00	184.75	184.78	3909	7.22	123	2721	69.61
ALKALI	EQ	08-Apr-2020	28.90	29.95	31.75	29.65	31.75	31.75	30.99	9346	2.90	349	7312	78.24
ALKEM	EQ	08-Apr-2020	2324.05	2360.00	2736.50	2326.20	2639.00	2671.15	2605.54	371259	9673.30	44106	171563	46.21
ALKYLAMINE	EQ	08-Apr-2020	1232.45	1236.60	1398.00	1222.20	1334.00	1334.05	1326.76	41501	550.62	3832	22311	53.76
ALLCARGO	EQ	08-Apr-2020	59.90	63.05	65.85	63.00	65.85	65.70	65.06	300794	195.69	3098	151514	50.37
ALLSEC	EQ	08-Apr-2020	125.65	131.70	131.90	129.35	131.90	131.90	131.71	1335	1.76	37	1324	99.18
ALOKINDS	EQ	08-Apr-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	1698707	79.84	397	1698707	100.00
ALPA	EQ	08-Apr-2020	16.80	18.55	20.15	17.80	20.15	20.15	19.76	131233	25.94	858	84669	64.52
ALPHAGEO	EQ	08-Apr-2020	129.70	126.00	137.50	126.00	133.30	134.45	134.20	22258	29.87	783	12770	57.37
ALPSINDUS	EQ	08-Apr-2020	0.70	0.65	0.75	0.65	0.70	0.75	0.71	25369	0.18	33	22714	89.53
AMARAJABAT	EQ	08-Apr-2020	501.10	501.10	513.65	488.45	504.90	502.05	501.62	755312	3788.82	18162	205024	27.14
AMBER	EQ	08-Apr-2020	1189.90	1189.90	1199.00	1072.00	1109.25	1108.05	1131.47	93512	1058.06	14252	41879	44.78
AMBIKCO	EQ	08-Apr-2020	537.25	539.25	559.00	531.05	536.40	545.20	543.72	3988	21.68	406	2806	70.36
AMBUJACEM	EQ	08-Apr-2020	159.00	158.50	159.50	148.20	149.55	149.70	153.30	10421438	15976.18	84074	3932099	37.73
AMDIND	EQ	08-Apr-2020	10.00	9.90	10.50	9.50	9.55	9.80	10.01	17757	1.78	707	14790	83.29
AMJLAND	EQ	08-Apr-2020	14.25	14.30	14.95	13.70	14.00	14.00	14.06	12523	1.76	106	10515	83.97
AMRUTANJAN	EQ	08-Apr-2020	324.00	326.00	352.00	320.10	344.30	345.45	342.94	278725	955.86	9075	62652	22.48
ANANTRAJ	EQ	08-Apr-2020	19.55	19.55	20.15	18.60	18.80	18.75	19.00	184694	35.09	1012	148337	80.32
ANDHRACEMT	EQ	08-Apr-2020	1.75	1.80	1.90	1.70	1.90	1.85	1.86	105618	1.97	227	98704	93.45
ANDHRAPAP	EQ	08-Apr-2020	141.50	148.55	148.55	147.00	148.55	148.55	148.44	2622	3.89	70	2529	96.45
ANDHRSUGAR	EQ	08-Apr-2020	203.55	206.95	212.00	195.00	205.85	206.05	205.29	35494	72.87	1328	20860	58.77
ANIKINDS	EQ	08-Apr-2020	6.95	7.25	7.25	6.65	6.80	6.80	6.95	4994	0.35	35	4325	86.60
ANKITMETAL	EQ	08-Apr-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.42	64810	0.27	29	61984	95.64
ANSALAPI	EQ	08-Apr-2020	3.65	3.65	3.80	3.65	3.80	3.80	3.78	3974	0.15	28	3874	97.48
ANSALHSG	EQ	08-Apr-2020	2.90	3.00	3.00	2.80	2.90	2.90	2.91	31510	0.92	64	15604	49.52
ANUP	EQ	08-Apr-2020	312.75	304.75	323.70	303.10	313.05	313.20	316.65	11786	37.32	460	8594	72.92
APARINDS	EQ	08-Apr-2020	296.05	296.95	300.35	290.60	295.50	295.85	298.54	6051	18.06	427	3961	65.46
APCL	EQ	08-Apr-2020	98.50	102.40	102.40	95.20	97.00	97.35	97.05	3739	3.63	79	2289	61.22
APCOTEXIND	EQ	08-Apr-2020	87.45	87.55	94.85	86.00	86.10	87.50	89.64	13115	11.76	323	7906	60.28
APEX	EQ	08-Apr-2020	183.35	190.00	201.65	185.10	201.65	201.65	195.82	141806	277.69	3293	58302	41.11
APLAPOLLO	EQ	08-Apr-2020	1231.75	1245.00	1274.00	1220.00	1258.00	1259.50	1250.11	21152	264.42	3032	10189	48.17
APLLTD	EQ	08-Apr-2020	610.20	630.00	702.65	615.50	626.00	640.85	655.11	540272	3539.35	30323	323799	59.93
APOLLO	EQ	08-Apr-2020	46.70	45.50	56.00	45.25	53.55	54.30	52.67	68951	36.32	1694	37245	54.02
APOLLOHOSP	EQ	08-Apr-2020	1225.95	1225.90	1338.40	1211.00	1261.00	1263.95	1282.03	2070270	26541.41	156926	725428	35.04
APOLLOPIPE	EQ	08-Apr-2020	280.10	279.50	304.00	262.95	281.00	281.30	278.81	12940	36.08	543	8788	67.91
APOLLOTYRE	EQ	08-Apr-2020	83.50	83.50	87.15	82.00	83.15	83.40	84.34	2950752	2488.72	19408	364363	12.35
APOLSINHOT	EQ	08-Apr-2020	438.60	460.35	460.40	421.10	436.00	439.80	442.18	694	3.07	84	573	82.56
APTECHT	EQ	08-Apr-2020	85.30	85.30	87.70	83.55	84.30	84.60	85.58	106721	91.33	2385	32835	30.77
ARCHIDPLY	EQ	08-Apr-2020	16.75	16.55	17.00	16.45	16.95	16.85	16.73	4083	0.68	63	1931	47.29
ARCHIES	EQ	08-Apr-2020	9.45	9.40	9.50	9.00	9.15	9.05	9.23	24343	2.25	150	21083	86.61
ARCOTECH	EQ	08-Apr-2020	0.90	0.90	0.95	0.85	0.90	0.90	0.92	51482	0.48	77	44310	86.07
ARENTERP	EQ	08-Apr-2020	12.65	12.65	12.65	12.05	12.05	12.05	12.15	63	0.01	4	63	100.00
ARIES	EQ	08-Apr-2020	44.40	44.40	47.60	42.65	44.00	43.60	44.24	50875	22.50	1080	26791	52.66
ARIHANT	EQ	08-Apr-2020	12.05	12.05	12.55	11.60	12.50	12.15	11.84	964	0.11	27	850	88.17
ARIHANTSUP	EQ	08-Apr-2020	20.45	21.40	21.45	19.45	21.00	19.50	19.58	4362	0.85	80	3744	85.83
ARMANFIN	EQ	08-Apr-2020	355.45	340.00	373.20	337.70	373.20	373.05	363.02	50867	184.66	911	31246	61.43
AROGRANITE	EQ	08-Apr-2020	22.35	21.95	24.50	20.85	24.50	24.20	23.13	26052	6.03	183	20588	79.03
ARROWGREEN	BE	08-Apr-2020	33.85	33.55	35.00	33.45	33.45	33.45	34.04	5735	1.95	32	-	-
ARSHIYA	EQ	08-Apr-2020	7.25	7.10	7.60	7.10	7.60	7.60	7.59	23178	1.76	63	21907	94.52
ARSSINFRA	EQ	08-Apr-2020	11.15	11.25	12.30	10.90	11.85	11.80	11.59	16388	1.90	107	9770	59.62
ARTEDZ	SZ	08-Apr-2020	18.70	19.20	19.20	19.20	19.20	19.20	19.20	3000	0.58	1	3000	100.00
ARTEMISMED	EQ	08-Apr-2020	139.15	140.00	147.00	136.30	137.00	138.00	141.78	1729	2.45	31	1610	93.12
ARVIND	EQ	08-Apr-2020	22.20	23.50	24.40	22.45	23.75	23.75	23.64	2137547	505.21	7057	1115175	52.17
ARVINDFASN	EQ	08-Apr-2020	139.85	139.80	141.90	132.20	134.75	133.80	137.52	46445	63.87	1243	35739	76.95
ARVSMART	EQ	08-Apr-2020	65.00	64.05	67.00	64.00	65.50	65.40	65.60	10000	6.56	320	7620	76.20
ASAHIINDIA	EQ	08-Apr-2020	153.20	152.00	158.00	147.05	152.35	155.50	153.25	5605	8.59	218	3499	62.43
ASAHISONG	EQ	08-Apr-2020	80.90	80.80	88.95	80.05	86.00	85.25	85.98	8055	6.93	314	4956	61.53
ASAL	EQ	08-Apr-2020	14.25	14.80	14.90	14.50	14.50	14.50	14.78	8037	1.19	36	6356	79.08
ASALCBR	EQ	08-Apr-2020	162.90	164.90	175.00	158.00	165.00	165.70	164.86	31033	51.16	970	22751	73.31
ASCOM	SM	08-Apr-2020	34.75	31.00	31.00	31.00	31.00	31.00	31.00	4000	1.24	1	4000	100.00
ASHAPURMIN	EQ	08-Apr-2020	21.05	22.10	22.10	22.05	22.10	22.10	22.10	8770	1.94	43	8245	94.01
ASHIANA	EQ	08-Apr-2020	50.00	52.90	52.90	49.10	50.00	49.95	50.41	69042	34.81	621	47028	68.12
ASHIMASYN	EQ	08-Apr-2020	3.55	3.90	3.90	3.90	3.90	3.90	3.90	28914	1.13	46	28414	98.27
ASHOKA	EQ	08-Apr-2020	38.85	38.35	42.70	37.80	42.70	42.70	41.29	1577514	651.34	8475	1000593	63.43
ASHOKLEY	EQ	08-Apr-2020	39.85	39.85	47.80	38.75	43.60	43.85	43.68	76817768	33554.18	169889	9477488	12.34
ASIANHOTNR	EQ	08-Apr-2020	65.40	70.00	71.80	66.00	71.50	71.55	70.10	4982	3.49	198	3440	69.05
ASIANPAINT	EQ	08-Apr-2020	1623.80	1623.80	1687.80	1600.00	1608.00	1608.95	1642.03	2382216	39116.59	101146	741288	31.12
ASIANTILES	EQ	08-Apr-2020	157.65	156.00	162.90	155.00	156.50	157.60	158.25	19917	31.52	431	14976	75.19
ASPINWALL	EQ	08-Apr-2020	90.00	93.00	98.70	83.55	93.00	93.00	94.04	413	0.39	20	388	93.95
ASTEC	EQ	08-Apr-2020	443.90	450.65	465.05	440.00	460.30	460.05	452.90	5283	23.93	494	3030	57.35
ASTERDM	EQ	08-Apr-2020	94.55	96.00	103.50	93.80	99.00	99.25	99.36	996205	989.79	4570	932796	93.63
ASTRAL	EQ	08-Apr-2020	973.85	962.00	986.00	952.00	954.00	955.45	969.09	59212	573.82	7623	31533	53.25
ASTRAMICRO	EQ	08-Apr-2020	56.90	56.90	62.55	55.85	62.55	61.70	59.85	253097	151.47	1961	154202	60.93
ASTRAZEN	EQ	08-Apr-2020	2693.65	2700.00	2830.00	2544.00	2549.00	2561.60	2703.53	38510	1041.13	6647	14682	38.13
ASTRON	EQ	08-Apr-2020	27.65	26.15	29.90	25.30	27.80	27.50	27.48	61618	16.93	1743	26074	42.32
ATFL	EQ	08-Apr-2020	479.65	479.65	499.00	475.00	475.00	481.55	487.51	6104	29.76	411	4223	69.18
ATLANTA	EQ	08-Apr-2020	3.00	3.00	3.15	3.00	3.15	3.15	3.12	8624	0.27	28	8624	100.00
ATLASCYCLE	BE	08-Apr-2020	30.00	30.00	31.50	29.50	30.70	30.70	30.06	2000	0.60	42	-	-
ATNINTER	BE	08-Apr-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	12716	0.01	5	-	-
ATUL	EQ	08-Apr-2020	3927.10	3930.00	4005.00	3908.35	3954.95	3951.85	3970.73	76768	3048.25	11635	40943	53.33
ATULAUTO	EQ	08-Apr-2020	146.75	151.35	154.05	146.80	153.95	153.45	152.85	13699	20.94	810	9542	69.65
AUBANK	EQ	08-Apr-2020	478.40	461.20	490.00	457.00	473.00	480.30	467.65	1791057	8375.89	59410	1406127	78.51
AURIONPRO	EQ	08-Apr-2020	40.95	41.75	43.70	40.00	42.90	42.90	42.67	8828	3.77	213	6909	78.26
AUROPHARMA	EQ	08-Apr-2020	445.70	432.50	476.30	426.30	438.90	438.15	449.38	13186213	59255.76	205238	1502190	11.39
AUSOMENT	EQ	08-Apr-2020	25.00	26.10	26.10	26.10	26.10	26.10	26.10	100	0.03	1	100	100.00
AUTOAXLES	EQ	08-Apr-2020	399.30	413.00	423.50	398.05	416.00	413.45	412.05	5448	22.45	638	2968	54.48
AUTOIND	EQ	08-Apr-2020	10.85	11.30	11.35	11.10	11.35	11.35	11.26	9358	1.05	68	7958	85.04
AUTOLITIND	EQ	08-Apr-2020	13.75	13.20	14.40	13.20	13.90	13.80	13.94	4699	0.66	68	3392	72.19
AVADHSUGAR	EQ	08-Apr-2020	136.75	143.55	143.55	143.55	143.55	143.55	143.55	13174	18.91	157	11921	90.49
AVANTIFEED	EQ	08-Apr-2020	310.50	311.00	341.55	310.50	341.55	341.35	329.82	748404	2468.39	23272	269365	35.99
AVG	SM	08-Apr-2020	24.30	25.00	25.00	23.10	23.10	23.10	23.61	8400	1.98	7	8400	100.00
AVTNPL	EQ	08-Apr-2020	25.05	25.45	27.80	24.25	27.00	27.25	26.43	213540	56.44	1601	140963	66.01
AXISBANK	EQ	08-Apr-2020	388.85	383.75	427.70	373.50	391.40	391.35	396.73	64930772	257597.46	769506	9725075	14.98
AXISCADES	EQ	08-Apr-2020	30.00	30.90	31.50	28.65	31.50	31.40	31.06	39670	12.32	621	32555	82.06
AXISGOLD	EQ	08-Apr-2020	3919.55	3969.90	3989.00	3925.00	3983.00	3973.30	3951.29	701	27.70	206	406	57.92
AXISNIFTY	EQ	08-Apr-2020	1007.00	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	2	0.02	1	2	100.00
AYMSYNTEX	EQ	08-Apr-2020	16.10	15.50	16.80	15.50	16.50	16.50	16.51	2637	0.44	26	1955	74.14
BAFNAPH	EQ	08-Apr-2020	15.30	16.05	16.05	16.05	16.05	16.05	16.05	272	0.04	8	272	100.00
BAGFILMS	BE	08-Apr-2020	1.75	1.75	1.80	1.75	1.80	1.80	1.79	3861	0.07	20	-	-
BAJAJ-AUTO	EQ	08-Apr-2020	2280.05	2180.00	2383.45	2168.55	2260.00	2241.70	2299.11	840875	19332.66	59866	245664	29.22
BAJAJCON	EQ	08-Apr-2020	138.15	136.00	148.65	135.10	138.00	137.95	141.24	1031633	1457.11	26102	418922	40.61
BAJAJELEC	EQ	08-Apr-2020	277.30	277.30	294.50	277.30	289.00	287.80	288.36	58251	167.98	3821	28005	48.08
BAJAJFINSV	EQ	08-Apr-2020	4724.90	4575.00	4950.00	4537.80	4604.00	4608.50	4725.27	1113057	52594.93	158158	232316	20.87
BAJAJHIND	EQ	08-Apr-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	80900	2.47	110	80900	100.00
BAJAJHLDNG	EQ	08-Apr-2020	1978.90	2027.95	2073.85	1925.00	2025.00	2024.75	2017.99	25453	513.64	6198	13154	51.68
BAJFINANCE	EQ	08-Apr-2020	2253.35	2184.00	2374.00	2144.15	2329.00	2332.90	2293.06	9109346	208882.63	516967	1898976	20.85
BALAJITELE	EQ	08-Apr-2020	43.75	43.00	45.00	40.80	42.15	41.90	43.17	194912	84.14	1677	61124	31.36
BALAMINES	EQ	08-Apr-2020	271.20	277.00	296.00	260.40	284.45	283.65	284.14	70594	200.59	2337	31638	44.82
BALAXI	BE	08-Apr-2020	79.00	82.70	82.70	75.05	79.90	79.90	75.23	1047	0.79	24	-	-
BALKRISHNA	EQ	08-Apr-2020	8.40	8.60	8.80	8.35	8.80	8.80	8.60	7860	0.68	49	5556	70.69
BALKRISIND	EQ	08-Apr-2020	823.55	822.00	862.00	815.00	818.30	821.35	837.40	444079	3718.70	24462	59507	13.40
BALLARPUR	EQ	08-Apr-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.35	9769871	34.20	514	6273547	64.21
BALMLAWRIE	EQ	08-Apr-2020	85.50	84.00	87.90	81.00	85.65	84.75	85.90	202053	173.57	3105	83677	41.41
BALPHARMA	EQ	08-Apr-2020	37.95	38.90	41.70	38.90	41.70	41.70	41.24	40933	16.88	518	28370	69.31
BALRAMCHIN	EQ	08-Apr-2020	120.40	123.85	126.40	123.00	126.40	126.40	125.89	642515	808.85	7125	398957	62.09
BANARBEADS	EQ	08-Apr-2020	31.50	30.25	32.50	29.60	29.75	29.75	30.46	160	0.05	26	135	84.38
BANARISUG	EQ	08-Apr-2020	893.10	900.00	925.00	880.00	880.00	886.10	899.95	410	3.69	94	305	74.39
BANCOINDIA	EQ	08-Apr-2020	65.45	65.45	67.50	64.10	66.00	65.95	66.25	40062	26.54	1013	27557	68.79
BANDHANBNK	EQ	08-Apr-2020	167.25	167.95	209.05	167.50	195.25	193.75	190.05	30692919	58332.86	332020	6218849	20.26
BANG	EQ	08-Apr-2020	12.50	12.05	13.10	11.90	13.10	13.10	12.89	1590	0.20	31	1270	79.87
BANKBARODA	EQ	08-Apr-2020	48.15	48.00	51.50	47.30	48.45	48.35	49.34	27159204	13401.04	77070	3236560	11.92
BANKBEES	EQ	08-Apr-2020	192.12	190.00	205.40	186.06	191.40	191.28	194.09	676832	1313.68	10023	190879	28.20
BANKINDIA	EQ	08-Apr-2020	32.95	32.70	34.75	32.50	33.25	33.35	33.62	1236627	415.74	6257	286265	23.15
BANSWRAS	EQ	08-Apr-2020	73.75	77.40	77.40	70.20	70.20	71.15	72.74	22922	16.67	137	19376	84.53
BARTRONICS	BZ	08-Apr-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	2715	0.02	8	-	-
BASF	EQ	08-Apr-2020	1138.25	1154.00	1154.00	1105.00	1120.50	1119.95	1125.72	26139	294.25	2640	15919	60.90
BASML	EQ	08-Apr-2020	78.70	74.05	84.00	74.05	80.00	80.00	82.14	1648	1.35	154	1096	66.50
BATAINDIA	EQ	08-Apr-2020	1246.40	1246.50	1339.00	1228.00	1238.95	1240.05	1282.59	1346088	17264.86	66274	178676	13.27
BAYERCROP	EQ	08-Apr-2020	3510.00	3500.00	3946.60	3499.30	3772.15	3818.15	3820.46	32833	1254.37	6737	10581	32.23
BBL	EQ	08-Apr-2020	589.55	590.00	621.25	590.00	621.25	613.05	608.90	9335	56.84	804	5268	56.43
BBTC	EQ	08-Apr-2020	788.40	810.00	854.30	774.00	787.95	784.20	809.46	76612	620.15	5281	25801	33.68
BBTCL	SM	08-Apr-2020	33.50	35.50	35.50	35.50	35.50	35.50	35.50	3000	1.07	1	3000	100.00
BCG	EQ	08-Apr-2020	3.50	3.60	3.65	3.55	3.65	3.65	3.64	305718	11.13	149	274234	89.70
BCP	EQ	08-Apr-2020	10.25	10.75	10.75	10.50	10.75	10.75	10.73	8192	0.88	28	8142	99.39
BDL	EQ	08-Apr-2020	191.40	191.00	229.00	188.20	216.40	218.20	218.48	448405	979.68	13672	77201	17.22
BEARDSELL	EQ	08-Apr-2020	7.05	6.70	7.30	6.70	7.30	7.30	6.73	1250	0.08	4	1180	94.40
BEDMUTHA	EQ	08-Apr-2020	13.10	12.80	13.05	12.45	12.45	12.45	12.53	19584	2.45	32	19414	99.13
BEL	EQ	08-Apr-2020	69.00	69.00	71.30	65.10	66.50	66.40	68.19	16699885	11387.05	69587	5469927	32.75
BEML	EQ	08-Apr-2020	475.95	492.00	523.50	492.00	503.00	503.60	515.08	890527	4586.89	23670	251853	28.28
BEPL	EQ	08-Apr-2020	30.25	31.00	32.75	30.30	31.60	31.25	31.71	333595	105.79	3321	145054	43.48
BERGEPAINT	EQ	08-Apr-2020	479.20	479.90	487.65	460.00	462.00	463.50	473.04	1729062	8179.09	32950	540465	31.26
BFINVEST	EQ	08-Apr-2020	257.45	258.00	268.80	244.60	248.95	246.30	250.43	4938	12.37	244	3628	73.47
BFUTILITIE	EQ	08-Apr-2020	150.85	158.35	158.35	151.05	153.70	154.05	157.10	138134	217.01	1649	59227	42.88
BGRENERGY	EQ	08-Apr-2020	22.20	22.10	22.85	20.95	21.15	21.10	21.84	172282	37.63	1108	120702	70.06
BHAGERIA	EQ	08-Apr-2020	84.20	85.00	91.05	80.65	82.30	81.60	84.63	34795	29.45	925	20236	58.16
BHAGYANGR	EQ	08-Apr-2020	14.40	14.05	15.20	14.00	14.40	14.40	14.67	1338	0.20	50	1188	88.79
BHAGYAPROP	EQ	08-Apr-2020	19.00	18.00	20.00	18.00	20.00	20.00	19.03	999	0.19	5	997	99.80
BHANDARI	EQ	08-Apr-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.72	127631	0.92	55	83657	65.55
BHARATFORG	EQ	08-Apr-2020	218.50	218.45	261.00	214.60	231.75	231.55	237.14	5030681	11929.93	77227	1431515	28.46
BHARATGEAR	EQ	08-Apr-2020	28.15	29.55	29.55	29.50	29.55	29.55	29.54	4195	1.24	43	4145	98.81
BHARATRAS	EQ	08-Apr-2020	5491.95	5466.00	5700.00	5323.00	5555.80	5578.90	5610.76	1889	105.99	764	783	41.45
BHARATWIRE	EQ	08-Apr-2020	12.90	13.50	13.50	12.90	13.50	13.50	13.46	42859	5.77	146	38754	90.42
BHARTIARTL	EQ	08-Apr-2020	470.20	474.35	491.10	453.00	463.05	461.65	468.52	13388084	62725.85	239847	4450915	33.25
BHEL	EQ	08-Apr-2020	21.30	21.20	22.65	20.95	21.30	21.25	21.71	28424499	6170.66	39382	5770402	20.30
BIGBLOC	EQ	08-Apr-2020	29.85	29.75	29.75	29.75	29.75	29.75	29.75	20	0.01	2	20	100.00
BIL	EQ	08-Apr-2020	80.50	82.00	84.50	78.05	81.75	83.95	82.89	2043	1.69	63	1706	83.50
BILENERGY	EQ	08-Apr-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.53	197736	1.06	118	132802	67.16
BINDALAGRO	EQ	08-Apr-2020	8.60	8.90	8.95	8.40	8.60	8.50	8.68	20562	1.78	76	15848	77.07
BIOCON	EQ	08-Apr-2020	318.30	322.40	345.00	315.00	325.90	327.40	327.75	14303728	46880.85	173213	2237843	15.65
BIOFILCHEM	EQ	08-Apr-2020	8.25	8.65	8.65	8.65	8.65	8.65	8.65	2683	0.23	25	2583	96.27
BIRLACABLE	EQ	08-Apr-2020	33.25	34.70	34.90	32.85	34.45	33.95	33.95	42177	14.32	653	24589	58.30
BIRLACORPN	EQ	08-Apr-2020	418.15	411.30	430.00	408.20	409.00	409.80	418.69	104704	438.39	4139	64793	61.88
BIRLAMONEY	EQ	08-Apr-2020	20.00	20.00	21.45	18.70	20.40	20.35	20.27	50355	10.21	936	29673	58.93
BIRLATYRE	EQ	08-Apr-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	162951	5.87	163	161450	99.08
BLBLIMITED	EQ	08-Apr-2020	3.05	3.30	3.35	3.05	3.05	3.05	3.16	5521	0.17	10	3350	60.68
BLISSGVS	EQ	08-Apr-2020	100.70	101.95	105.60	100.00	101.30	100.95	102.38	100964	103.37	2811	38518	38.15
BLKASHYAP	EQ	08-Apr-2020	4.85	4.85	5.00	4.75	4.90	4.80	4.87	28254	1.38	129	24211	85.69
BLS	EQ	08-Apr-2020	28.55	28.20	31.40	27.90	29.50	29.25	29.84	54261	16.19	750	33204	61.19
BLUECOAST	BE	08-Apr-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	1225	0.04	7	-	-
BLUEDART	EQ	08-Apr-2020	2009.35	2000.00	2063.90	1951.15	1995.00	2006.90	2011.46	6251	125.74	1676	3656	58.49
BLUESTARCO	EQ	08-Apr-2020	460.20	468.00	500.00	460.00	474.95	470.05	476.01	82398	392.22	11429	56006	67.97
BODALCHEM	EQ	08-Apr-2020	45.35	45.00	47.50	42.15	45.55	45.40	45.94	229808	105.57	2382	93082	40.50
BOMDYEING	EQ	08-Apr-2020	50.30	50.30	53.70	49.50	51.00	50.70	51.33	1323119	679.22	8966	338505	25.58
BORORENEW	EQ	08-Apr-2020	34.65	35.30	36.00	34.00	35.40	34.75	35.21	151777	53.44	2079	94710	62.40
BOSCHLTD	EQ	08-Apr-2020	9258.80	9019.60	9709.85	8978.15	9648.00	9609.20	9537.88	29889	2850.78	10840	7744	25.91
BPCL	EQ	08-Apr-2020	351.10	350.00	364.20	340.25	345.00	342.30	351.83	9178263	32292.09	131453	1852700	20.19
BPL	EQ	08-Apr-2020	13.35	14.00	14.00	14.00	14.00	14.00	14.00	14650	2.05	64	14650	100.00
BRFL	EQ	08-Apr-2020	3.00	2.95	3.05	2.90	3.00	2.95	2.99	36741	1.10	89	36690	99.86
BRIGADE	EQ	08-Apr-2020	136.40	139.65	149.95	134.00	143.55	142.50	138.47	131845	182.57	1614	114367	86.74
BRITANNIA	EQ	08-Apr-2020	2834.50	2829.00	2990.00	2759.00	2787.50	2775.55	2860.64	1037961	29692.33	81563	264668	25.50
BRITANNIA	N2	08-Apr-2020	31.91	31.10	32.79	31.10	31.75	32.00	31.95	4348	1.39	75	3464	79.67
BRNL	EQ	08-Apr-2020	36.50	36.05	38.75	36.00	37.10	37.50	37.46	2161	0.81	65	1361	62.98
BROOKS	EQ	08-Apr-2020	17.60	18.45	18.45	18.45	18.45	18.45	18.45	4345	0.80	25	4345	100.00
BSE	EQ	08-Apr-2020	306.00	306.00	321.30	302.70	316.00	315.65	314.07	274750	862.90	12383	142250	51.77
BSHSL	SM	08-Apr-2020	107.25	107.00	107.00	107.00	107.00	107.00	107.00	1200	1.28	1	1200	100.00
BSL	EQ	08-Apr-2020	19.05	19.05	20.00	19.05	19.60	19.60	19.70	5644	1.11	59	4402	77.99
BSLGOLDETF	EQ	08-Apr-2020	4171.80	4171.75	4698.00	4130.35	4175.00	4174.95	4206.18	297	12.49	80	197	66.33
BSLNIFTY	EQ	08-Apr-2020	105.44	105.88	105.90	101.01	102.85	102.31	104.85	238	0.25	28	218	91.60
BSOFT	EQ	08-Apr-2020	61.85	61.10	66.00	61.10	61.80	61.75	63.16	280213	176.99	3336	100806	35.97
BURNPUR	EQ	08-Apr-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.77	91562	0.70	94	69403	75.80
BUTTERFLY	EQ	08-Apr-2020	95.85	96.00	100.90	91.10	92.55	93.10	96.07	190911	183.40	5067	93634	49.05
BVCL	BE	08-Apr-2020	8.00	8.00	8.30	7.90	8.30	8.30	8.11	3084	0.25	12	-	-
BYKE	EQ	08-Apr-2020	9.85	9.85	10.15	9.70	10.00	9.95	9.97	35548	3.55	187	22020	61.94
CADILAHC	EQ	08-Apr-2020	312.35	334.00	366.70	330.00	353.00	349.85	350.09	34940619	122323.87	452811	6866018	19.65
CADSYS	SM	08-Apr-2020	20.45	21.45	21.45	21.45	21.45	21.45	21.45	4000	0.86	2	4000	100.00
CALSOFT	EQ	08-Apr-2020	8.45	8.75	8.85	8.20	8.50	8.75	8.73	15520	1.36	82	11596	74.72
CAMLINFINE	EQ	08-Apr-2020	43.45	45.60	45.60	44.55	45.60	45.60	45.56	169304	77.14	974	136760	80.78
CANBK	EQ	08-Apr-2020	86.80	85.20	92.75	84.30	87.05	87.40	88.56	8434667	7469.86	39656	494872	5.87
CANDC	BZ	08-Apr-2020	0.95	0.95	1.00	0.95	1.00	1.00	1.00	11408	0.11	13	-	-
CANFINHOME	EQ	08-Apr-2020	274.65	275.00	302.00	269.00	281.05	283.40	290.29	603068	1750.65	14416	139160	23.08
CANTABIL	EQ	08-Apr-2020	213.75	208.15	221.55	206.10	213.00	213.50	217.73	31504	68.59	492	4548	14.44
CAPACITE	EQ	08-Apr-2020	75.35	75.35	78.00	72.10	75.30	75.35	75.64	27502	20.80	802	21945	79.79
CAPLIPOINT	EQ	08-Apr-2020	277.30	279.00	295.00	275.10	284.20	286.60	289.00	81086	234.34	8012	50786	62.63
CAPTRUST	EQ	08-Apr-2020	58.60	59.10	61.50	55.75	61.00	61.00	58.46	3551	2.08	105	2579	72.63
CARBORUNIV	EQ	08-Apr-2020	220.55	227.95	227.95	218.50	219.00	219.70	221.25	27316	60.44	3216	21322	78.06
CAREERP	EQ	08-Apr-2020	125.95	125.15	127.40	124.10	125.00	125.35	126.20	11085	13.99	162	9318	84.06
CARERATING	EQ	08-Apr-2020	360.05	359.00	394.95	354.85	380.00	378.95	377.91	92083	347.99	5672	62771	68.17
CASTEXTECH	BE	08-Apr-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	94009	0.42	53	-	-
CASTROLIND	EQ	08-Apr-2020	106.65	105.60	115.00	105.05	113.05	112.95	110.82	1518037	1682.29	31702	664038	43.74
CCCL	BE	08-Apr-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.28	211393	0.59	70	-	-
CCHHL	EQ	08-Apr-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.99	20238	0.40	62	17877	88.33
CCL	EQ	08-Apr-2020	178.05	174.55	187.65	174.55	183.60	183.70	180.89	549216	993.46	15223	152353	27.74
CDSL	EQ	08-Apr-2020	214.10	218.70	231.95	214.20	216.00	217.10	225.14	1389328	3127.93	21366	332760	23.95
CEATLTD	EQ	08-Apr-2020	725.80	718.85	789.00	715.15	737.95	738.50	757.85	202062	1531.33	12071	19778	9.79
CEBBCO	EQ	08-Apr-2020	8.05	7.75	8.30	7.65	8.00	8.05	8.12	39507	3.21	141	37052	93.79
CELEBRITY	EQ	08-Apr-2020	4.10	4.00	4.30	3.90	4.00	4.00	4.04	19767	0.80	265	13528	68.44
CENTENKA	EQ	08-Apr-2020	123.85	123.80	130.15	122.45	125.10	125.70	127.60	13142	16.77	583	9104	69.27
CENTEXT	EQ	08-Apr-2020	1.80	1.80	1.95	1.75	1.90	1.90	1.93	72690	1.41	171	70430	96.89
CENTRALBK	EQ	08-Apr-2020	12.20	12.25	12.75	12.05	12.40	12.45	12.43	895063	111.29	2747	224142	25.04
CENTRUM	EQ	08-Apr-2020	10.40	10.90	10.90	10.80	10.90	10.90	10.90	32766	3.57	83	32593	99.47
CENTUM	EQ	08-Apr-2020	243.05	243.05	258.00	241.00	245.00	246.15	247.00	1189	2.94	79	969	81.50
CENTURYPLY	EQ	08-Apr-2020	104.75	105.35	109.50	103.50	107.00	106.45	106.24	96892	102.93	4984	52191	53.87
CENTURYTEX	EQ	08-Apr-2020	303.60	298.00	333.95	295.40	319.70	321.50	319.55	1524218	4870.70	32094	201657	13.23
CERA	EQ	08-Apr-2020	2244.90	2282.00	2299.00	2176.00	2177.00	2202.00	2229.63	1555	34.67	455	924	59.42
CEREBRAINT	BE	08-Apr-2020	18.55	19.00	19.45	18.45	19.45	19.45	18.67	36647	6.84	53	-	-
CESC	EQ	08-Apr-2020	448.90	445.00	475.00	440.00	450.45	451.40	458.79	406921	1866.90	14386	126582	31.11
CESCVENT	EQ	08-Apr-2020	125.00	130.40	131.25	127.50	127.80	128.25	130.09	16577	21.57	313	13243	79.89
CGCL	EQ	08-Apr-2020	135.00	134.85	145.30	125.05	129.50	128.10	137.28	205000	281.42	4023	48172	23.50
CGPOWER	EQ	08-Apr-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	85028	5.14	168	85028	100.00
CHALET	EQ	08-Apr-2020	177.90	165.00	200.00	165.00	170.75	171.30	171.93	90961	156.39	1959	71350	78.44
CHAMBLFERT	EQ	08-Apr-2020	112.85	112.00	123.70	110.00	113.05	113.65	118.90	1000791	1189.95	12624	208875	20.87
CHEMBOND	EQ	08-Apr-2020	135.05	145.00	145.00	130.55	137.00	140.70	140.16	838	1.17	116	261	31.15
CHEMFAB	EQ	08-Apr-2020	105.60	106.00	114.90	102.40	107.50	107.15	108.46	3033	3.29	72	2460	81.11
CHENNPETRO	EQ	08-Apr-2020	60.55	60.95	62.25	60.00	60.35	60.25	61.06	325754	198.91	12143	208529	64.01
CHOLAFIN	EQ	08-Apr-2020	130.50	130.50	154.80	125.60	147.80	150.75	142.55	7778145	11087.39	98539	2484115	31.94
CHOLAHLDNG	EQ	08-Apr-2020	280.45	287.00	308.45	261.00	280.00	279.75	285.53	123412	352.38	4192	26232	21.26
CIGNITITEC	EQ	08-Apr-2020	205.55	210.00	210.00	197.05	200.00	199.65	202.97	13661	27.73	415	9484	69.42
CIMMCO	EQ	08-Apr-2020	13.05	13.70	13.70	13.70	13.70	13.70	13.70	6791	0.93	38	5791	85.27
CINELINE	EQ	08-Apr-2020	18.60	18.80	19.25	18.50	19.00	18.95	18.89	7176	1.36	97	4282	59.67
CINEVISTA	EQ	08-Apr-2020	5.10	5.20	5.30	5.15	5.15	5.20	5.24	3994	0.21	25	3994	100.00
CIPLA	EQ	08-Apr-2020	492.25	496.95	530.00	490.00	514.95	512.75	516.98	19456194	100585.32	295878	3249484	16.70
CKFSL	BZ	08-Apr-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.30	123069	0.37	41	-	-
CLEDUCATE	EQ	08-Apr-2020	30.65	32.00	32.50	28.45	30.80	30.95	31.34	14271	4.47	283	10915	76.48
CLNINDIA	EQ	08-Apr-2020	261.70	267.90	271.50	255.00	262.50	263.05	265.59	45414	120.61	2169	19063	41.98
CMICABLES	EQ	08-Apr-2020	20.85	21.80	21.80	19.90	20.40	20.30	20.80	31605	6.57	326	21273	67.31
CMMIPL	SM	08-Apr-2020	5.75	5.50	5.50	5.50	5.50	5.50	5.50	3000	0.17	1	3000	100.00
CNOVAPETRO	BE	08-Apr-2020	5.15	5.15	5.40	5.15	5.35	5.35	5.38	845	0.05	6	-	-
COALINDIA	EQ	08-Apr-2020	140.15	140.00	143.40	137.00	137.55	137.35	139.88	7070296	9890.09	55896	2149083	30.40
COCHINSHIP	EQ	08-Apr-2020	246.80	247.00	262.00	245.00	255.00	254.90	252.49	199376	503.41	5632	90169	45.23
COLPAL	EQ	08-Apr-2020	1318.85	1318.85	1409.00	1311.05	1337.00	1340.75	1367.18	1129971	15448.68	48720	467545	41.38
COMPINFO	EQ	08-Apr-2020	8.15	8.30	8.55	8.05	8.50	8.55	8.38	17675	1.48	91	11169	63.19
COMPUSOFT	EQ	08-Apr-2020	4.00	4.05	4.40	3.60	4.25	4.15	3.95	15470	0.61	218	7304	47.21
CONCOR	EQ	08-Apr-2020	329.20	329.75	353.95	328.10	332.50	333.75	341.49	1536264	5246.12	34074	518341	33.74
CONFIPET	EQ	08-Apr-2020	18.50	19.40	20.20	18.60	20.00	19.65	19.26	371716	71.61	1271	280167	75.37
CONSOFINVT	EQ	08-Apr-2020	23.65	23.65	24.55	23.65	23.65	23.95	24.14	2531	0.61	14	2431	96.05
CONTI	SM	08-Apr-2020	19.50	18.55	18.55	18.55	18.55	18.55	18.55	3333	0.62	1	3333	100.00
CONTROLPR	EQ	08-Apr-2020	197.75	192.10	200.00	190.95	191.25	191.65	196.26	5056	9.92	461	3253	64.34
CORALFINAC	EQ	08-Apr-2020	13.85	13.85	14.35	13.10	13.90	13.90	13.50	15769	2.13	114	13733	87.09
CORDSCABLE	EQ	08-Apr-2020	25.55	26.75	27.00	25.45	26.00	26.00	26.25	4821	1.27	110	3116	64.63
COROMANDEL	EQ	08-Apr-2020	504.95	501.00	520.55	495.10	514.00	511.10	508.92	269731	1372.71	24411	153304	56.84
COSMOFILMS	EQ	08-Apr-2020	227.75	229.45	240.00	219.50	225.00	223.95	229.68	71172	163.47	2943	39628	55.68
COUNCODOS	EQ	08-Apr-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	2417	0.02	5	2417	100.00
COX&KINGS	BZ	08-Apr-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.64	839071	5.39	317	-	-
CPSEETF	EQ	08-Apr-2020	16.22	16.00	16.58	15.91	16.18	16.25	16.38	2514501	411.80	25245	1715421	68.22
CREATIVE	EQ	08-Apr-2020	77.50	78.00	81.00	74.60	75.70	77.85	77.87	2841	2.21	11	2779	97.82
CREDITACC	EQ	08-Apr-2020	314.10	314.20	329.80	312.00	329.80	329.70	328.22	315964	1037.06	10713	221913	70.23
CREST	EQ	08-Apr-2020	55.95	59.85	61.50	52.60	58.50	55.60	57.19	4910	2.81	115	2655	54.07
CRISIL	EQ	08-Apr-2020	1219.45	1230.00	1275.00	1202.15	1226.10	1211.40	1248.80	84943	1060.76	6472	70182	82.62
CROMPTON	EQ	08-Apr-2020	210.20	211.00	219.85	208.10	213.00	210.90	216.36	635316	1374.59	21798	403179	63.46
CSBBANK	EQ	08-Apr-2020	112.40	112.00	121.40	111.50	118.35	117.95	116.70	143230	167.15	2581	47871	33.42
CTE	EQ	08-Apr-2020	14.75	15.40	15.45	15.40	15.45	15.45	15.42	1490	0.23	16	1206	80.94
CUB	EQ	08-Apr-2020	114.95	114.90	123.00	112.20	118.65	118.90	118.20	1244062	1470.50	16163	686357	55.17
CUBEXTUB	BE	08-Apr-2020	8.95	9.35	9.35	8.55	8.55	8.55	9.10	1733	0.16	11	-	-
CUMMINSIND	EQ	08-Apr-2020	287.15	286.00	338.05	280.00	329.10	330.05	316.55	5604056	17739.83	88848	1191488	21.26
CUPID	EQ	08-Apr-2020	161.30	155.80	174.65	155.80	166.00	163.85	166.40	78827	131.17	3127	36366	46.13
CYBERTECH	EQ	08-Apr-2020	28.95	28.90	30.90	28.10	29.15	29.00	29.15	6624	1.93	190	3758	56.73
CYIENT	EQ	08-Apr-2020	222.30	226.95	226.95	216.05	218.00	218.80	220.72	420370	927.86	32068	304013	72.32
DAAWAT	EQ	08-Apr-2020	22.05	21.90	22.85	21.05	21.85	21.80	21.95	1064100	233.54	4867	711643	66.88
DABUR	EQ	08-Apr-2020	477.55	474.30	517.40	470.00	490.00	488.30	498.17	5642445	28108.82	104185	2193333	38.87
DALBHARAT	EQ	08-Apr-2020	463.85	463.85	503.00	455.15	461.00	462.95	470.37	69189	325.44	7497	40901	59.11
DALMIASUG	EQ	08-Apr-2020	55.85	58.60	58.60	58.60	58.60	58.60	58.60	7827	4.59	62	7826	99.99
DAMODARIND	EQ	08-Apr-2020	17.65	17.55	19.05	17.50	19.00	18.60	18.21	2640	0.48	27	1778	67.35
DATAMATICS	EQ	08-Apr-2020	40.45	41.65	42.45	39.10	41.70	41.35	41.49	26655	11.06	233	18361	68.88
DBCORP	EQ	08-Apr-2020	87.15	84.00	104.55	69.75	79.95	78.95	85.62	239653	205.20	2721	104675	43.68
DBL	EQ	08-Apr-2020	207.00	204.15	212.50	200.55	205.00	205.65	206.48	188171	388.54	9449	79035	42.00
DBREALTY	EQ	08-Apr-2020	4.45	4.60	4.60	4.25	4.25	4.25	4.29	335675	14.41	661	300590	89.55
DBSTOCKBRO	EQ	08-Apr-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	759	0.05	4	759	100.00
DCAL	EQ	08-Apr-2020	61.70	64.75	64.75	64.75	64.75	64.75	64.75	26866	17.40	88	26866	100.00
DCBBANK	EQ	08-Apr-2020	82.30	82.75	85.30	80.85	82.00	81.85	82.96	767058	636.37	21004	388741	50.68
DCM	EQ	08-Apr-2020	14.25	14.50	14.95	14.50	14.95	14.95	14.93	11533	1.72	26	11533	100.00
DCMNVL	EQ	08-Apr-2020	24.80	27.30	29.30	25.00	25.05	25.05	26.63	4896	1.30	140	2571	52.51
DCMSHRIRAM	EQ	08-Apr-2020	207.70	207.00	228.20	205.00	217.00	217.25	221.47	314779	697.15	6909	106474	33.83
DCW	EQ	08-Apr-2020	8.70	9.00	9.45	8.65	9.15	9.15	9.17	180377	16.54	539	117398	65.08
DECCANCE	EQ	08-Apr-2020	196.45	196.45	203.95	195.40	196.00	196.15	197.53	3855	7.61	126	2933	76.08
DEEPAKFERT	EQ	08-Apr-2020	77.55	77.50	82.65	76.05	78.30	78.65	79.82	432056	344.87	4962	135684	31.40
DEEPAKNTR	EQ	08-Apr-2020	432.40	439.95	465.00	432.50	434.15	435.35	450.49	1023721	4611.74	32064	288372	28.17
DEEPIND	EQ	08-Apr-2020	57.10	55.30	58.00	55.30	56.50	56.40	56.79	13024	7.40	354	6508	49.97
DELTACORP	EQ	08-Apr-2020	75.60	71.85	73.95	71.85	71.85	71.85	72.08	5200900	3748.59	21822	3184038	61.22
DELTAMAGNT	EQ	08-Apr-2020	27.45	29.30	29.30	25.30	25.60	26.20	26.76	13831	3.70	307	6712	48.53
DEN	EQ	08-Apr-2020	31.95	33.20	33.50	32.10	33.50	33.35	33.30	20395	6.79	231	18744	91.90
DENORA	EQ	08-Apr-2020	152.10	152.10	155.00	144.80	144.80	146.00	146.63	11808	17.31	210	9864	83.54
DFMFOODS	EQ	08-Apr-2020	180.10	177.55	188.00	176.75	176.75	178.95	180.72	29693	53.66	769	17047	57.41
DGCONTENT	EQ	08-Apr-2020	4.25	4.25	4.45	4.05	4.45	4.05	4.07	25945	1.05	36	25745	99.23
DHAMPURSUG	EQ	08-Apr-2020	95.25	100.00	100.00	100.00	100.00	100.00	100.00	118943	118.94	619	106802	89.79
DHANBANK	EQ	08-Apr-2020	8.35	8.60	8.65	8.30	8.50	8.55	8.53	272257	23.23	660	195647	71.86
DHANUKA	EQ	08-Apr-2020	402.50	406.00	429.90	391.00	422.95	417.45	415.17	43163	179.20	2727	20208	46.82
DHARSUGAR	BE	08-Apr-2020	6.95	7.20	7.25	6.65	7.25	7.25	7.17	21584	1.55	50	-	-
DHFL	EQ	08-Apr-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	307146	30.56	600	307145	100.00
DHFL	N4	08-Apr-2020	180.00	199.95	199.95	199.95	199.95	199.95	199.95	50	0.10	1	50	100.00
DHFL	N6	08-Apr-2020	166.60	199.00	199.92	190.00	199.92	199.41	198.68	174	0.35	17	167	95.98
DHFL	NA	08-Apr-2020	190.00	200.00	200.00	200.00	200.00	200.00	200.00	25	0.05	2	25	100.00
DHFL	NC	08-Apr-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	100	0.20	2	100	100.00
DHFL	NN	08-Apr-2020	170.40	202.90	203.00	194.99	203.00	203.00	202.21	275	0.56	9	275	100.00
DHFL	NP	08-Apr-2020	190.66	186.80	200.00	185.00	200.00	198.98	198.44	1230	2.44	7	1220	99.19
DHFL	NQ	08-Apr-2020	214.60	215.00	215.00	200.01	207.00	207.88	211.60	32	0.07	7	24	75.00
DHFL	NS	08-Apr-2020	215.00	200.00	210.00	190.00	195.00	195.00	194.20	286	0.56	4	285	99.65
DHFL	NX	08-Apr-2020	198.00	194.80	199.95	191.00	191.00	191.00	197.79	1301	2.57	11	1301	100.00
DHFL	Y1	08-Apr-2020	197.80	197.00	199.95	197.00	199.95	199.95	197.37	181	0.36	3	181	100.00
DHUNINV	EQ	08-Apr-2020	134.65	140.25	144.80	126.65	133.30	133.85	137.88	1650	2.28	104	1479	89.64
DIAMONDYD	EQ	08-Apr-2020	485.80	486.60	490.00	480.00	486.00	483.25	487.08	2865	13.95	488	2173	75.85
DIAPOWER	BZ	08-Apr-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.40	21012	0.08	19	-	-
DICIND	EQ	08-Apr-2020	295.20	281.05	329.80	281.05	328.00	299.45	299.44	2376	7.11	168	1690	71.13
DIGISPICE	EQ	08-Apr-2020	3.30	3.35	3.45	3.30	3.35	3.35	3.42	5150	0.18	21	4650	90.29
DIGJAMLTD	BZ	08-Apr-2020	0.90	0.90	0.95	0.85	0.90	0.95	0.94	38283	0.36	27	-	-
DISHTV	EQ	08-Apr-2020	4.30	4.50	4.50	4.35	4.50	4.50	4.49	3169388	142.41	1951	2546130	80.34
DIVISLAB	EQ	08-Apr-2020	2067.85	2065.00	2214.60	2040.10	2168.00	2168.95	2163.11	1228905	26582.54	63827	299628	24.38
DIXON	EQ	08-Apr-2020	3754.90	3780.00	3960.00	3633.65	3770.00	3769.25	3848.81	42315	1628.62	15225	16049	37.93
DLF	EQ	08-Apr-2020	141.55	137.00	146.80	136.85	137.60	138.00	141.72	7944486	11258.89	60975	1246509	15.69
DLINKINDIA	EQ	08-Apr-2020	62.75	67.40	67.90	63.90	65.75	64.70	65.68	95868	62.96	1734	46346	48.34
DMART	BE	08-Apr-2020	2170.25	2222.00	2278.75	2201.05	2278.75	2278.75	2273.50	153350	3486.41	6806	-	-
DNAMEDIA	EQ	08-Apr-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.34	42170	0.15	37	37480	88.88
DOLAT	EQ	08-Apr-2020	38.25	36.10	39.45	35.20	36.60	36.30	37.00	64803	23.98	494	42969	66.31
DOLLAR	EQ	08-Apr-2020	118.40	111.35	121.00	111.20	114.95	114.95	117.81	12219	14.40	501	7950	65.06
DONEAR	EQ	08-Apr-2020	22.25	22.15	23.00	22.15	22.60	22.55	22.63	18026	4.08	136	13550	75.17
DPABHUSHAN	SM	08-Apr-2020	62.00	57.05	59.00	57.05	59.00	59.00	58.03	8000	4.64	2	4000	50.00
DPSCLTD	EQ	08-Apr-2020	6.95	7.15	7.25	7.15	7.25	7.25	7.23	21722	1.57	103	14431	66.43
DPWIRES	EQ	08-Apr-2020	52.00	52.00	55.00	52.00	55.00	54.95	54.97	496	0.27	9	496	100.00
DQE	BE	08-Apr-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.08	60906	0.66	40	-	-
DREDGECORP	EQ	08-Apr-2020	163.30	164.30	175.00	163.30	167.20	166.70	168.56	79451	133.92	2858	28329	35.66
DRREDDY	EQ	08-Apr-2020	3583.20	3525.00	3765.00	3471.00	3697.80	3683.00	3674.62	2522297	92684.83	178903	760362	30.15
DRSDILIP	SM	08-Apr-2020	70.95	70.95	70.95	70.95	70.95	70.95	70.95	3200	2.27	2	3200	100.00
DSML	SM	08-Apr-2020	4.50	4.30	4.70	4.30	4.70	4.70	4.50	12000	0.54	2	6000	50.00
DSSL	EQ	08-Apr-2020	17.15	17.90	18.00	17.70	18.00	18.00	17.98	5449	0.98	28	4070	74.69
DTIL	EQ	08-Apr-2020	123.25	126.10	133.70	119.80	123.90	123.80	122.77	8606	10.57	264	5310	61.70
DUCON	BE	08-Apr-2020	2.50	2.50	2.60	2.40	2.60	2.60	2.59	62488	1.62	86	-	-
DVL	EQ	08-Apr-2020	50.10	48.30	51.00	48.25	50.65	50.05	50.23	3463	1.74	66	3216	92.87
DWARKESH	EQ	08-Apr-2020	19.10	19.95	20.05	19.50	20.05	20.05	20.01	543082	108.67	2122	486206	89.53
DYNAMATECH	EQ	08-Apr-2020	487.45	487.00	512.60	475.10	481.05	483.65	489.05	1691	8.27	194	1318	77.94
DYNPRO	EQ	08-Apr-2020	110.25	113.00	115.00	107.25	114.00	113.15	112.26	7268	8.16	506	4805	66.11
EASTSILK	EQ	08-Apr-2020	0.65	0.60	0.70	0.60	0.70	0.70	0.63	14095	0.09	41	13229	93.86
EASUNREYRL	BZ	08-Apr-2020	1.75	1.75	1.80	1.75	1.75	1.75	1.79	1275	0.02	3	-	-
EBBETF0423	EQ	08-Apr-2020	1022.72	1021.20	1027.50	1020.00	1021.00	1020.37	1021.14	13954	142.49	123	8006	57.37
EBBETF0430	EQ	08-Apr-2020	1040.17	1040.00	1040.00	1033.00	1033.00	1034.13	1036.45	11974	124.10	103	10145	84.73
EBIXFOREX	BZ	08-Apr-2020	425.40	444.00	444.00	405.05	439.00	431.95	430.67	871	3.75	120	-	-
ECLERX	EQ	08-Apr-2020	370.75	370.95	376.00	360.00	362.95	360.65	367.11	24722	90.76	2801	18179	73.53
ECLFINANCE	NE	08-Apr-2020	832.00	900.00	960.00	900.00	960.00	960.00	940.00	40	0.38	3	40	100.00
ECLFINANCE	NF	08-Apr-2020	920.00	890.00	890.00	870.00	870.00	874.20	874.28	277	2.42	15	277	100.00
ECLFINANCE	NI	08-Apr-2020	908.00	889.80	908.00	889.80	908.00	908.00	897.38	99	0.89	3	99	100.00
ECLFINANCE	NJ	08-Apr-2020	733.06	765.00	769.80	750.00	750.00	751.70	764.21	446	3.41	25	436	97.76
ECLFINANCE	NK	08-Apr-2020	771.80	769.80	770.00	750.00	750.00	750.00	764.21	140	1.07	3	100	71.43
ECLFINANCE	NM	08-Apr-2020	840.00	899.00	899.00	844.00	860.00	849.75	857.43	789	6.77	19	699	88.59
ECLFINANCE	NN	08-Apr-2020	828.20	900.00	900.01	900.00	900.01	900.01	900.01	4	0.04	2	4	100.00
ECLFINANCE	NO	08-Apr-2020	880.00	919.50	940.00	880.00	880.00	880.00	915.09	287	2.63	17	287	100.00
ECLFINANCE	NP	08-Apr-2020	888.00	900.00	900.00	850.00	878.00	878.00	899.03	1121	10.08	6	1121	100.00
ECLFINANCE	NR	08-Apr-2020	811.29	820.00	830.00	800.01	825.00	825.00	823.31	1004	8.27	29	1004	100.00
ECLFINANCE	NS	08-Apr-2020	780.00	805.00	805.00	805.00	805.00	805.00	805.00	10	0.08	1	10	100.00
EDELWEISS	EQ	08-Apr-2020	40.15	38.15	39.90	38.15	38.15	38.15	38.53	2194273	845.45	19700	1190519	54.26
EDL	BZ	08-Apr-2020	2.65	2.75	2.75	2.70	2.70	2.70	2.74	1516	0.04	9	-	-
EDUCOMP	BZ	08-Apr-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	27246	0.31	44	-	-
EHFLNCD	N5	08-Apr-2020	862.07	850.00	850.00	850.00	850.00	850.00	850.00	1	0.01	1	1	100.00
EHFLNCD	N6	08-Apr-2020	765.34	762.00	762.00	762.00	762.00	762.00	762.00	121	0.92	4	121	100.00
EICHERMOT	EQ	08-Apr-2020	13096.05	13000.00	13650.00	12800.00	13200.00	13158.50	13218.19	279999	37010.81	80188	77461	27.66
EIDPARRY	EQ	08-Apr-2020	138.50	139.70	143.85	136.50	140.70	139.50	140.90	78627	110.78	3033	39061	49.68
EIHAHOTELS	EQ	08-Apr-2020	204.30	204.30	216.85	191.15	196.00	199.75	205.94	4149	8.54	251	3016	72.69
EIHOTEL	EQ	08-Apr-2020	70.95	73.50	77.00	70.20	75.50	74.90	75.08	93800	70.43	2071	54388	57.98
EIMCOELECO	EQ	08-Apr-2020	211.90	214.40	224.40	197.00	217.00	217.00	213.36	310	0.66	20	274	88.39
EKC	EQ	08-Apr-2020	12.50	13.10	13.10	13.10	13.10	13.10	13.10	25579	3.35	250	24509	95.82
ELECON	EQ	08-Apr-2020	18.70	18.70	20.00	18.30	19.55	19.35	19.32	51398	9.93	690	34179	66.50
ELECTCAST	EQ	08-Apr-2020	9.20	9.50	9.50	9.10	9.30	9.25	9.26	129294	11.98	259	105589	81.67
ELECTHERM	EQ	08-Apr-2020	84.50	84.50	87.60	82.55	82.55	84.00	84.71	23197	19.65	270	20061	86.48
ELGIEQUIP	EQ	08-Apr-2020	102.80	103.00	113.05	103.00	112.95	112.90	106.22	86482	91.86	683	78373	90.62
ELGIRUBCO	EQ	08-Apr-2020	11.20	11.00	11.85	10.80	11.40	11.40	11.25	1203	0.14	32	1008	83.79
EMAMILTD	EQ	08-Apr-2020	207.20	206.50	228.00	200.30	222.05	222.45	217.13	1372921	2981.05	22316	895743	65.24
EMAMIPAP	EQ	08-Apr-2020	55.10	57.85	57.85	53.55	57.85	57.85	57.53	3070	1.77	47	3029	98.66
EMAMIREAL	EQ	08-Apr-2020	29.80	30.00	31.25	30.00	31.25	31.25	30.92	9232	2.85	70	7346	79.57
EMBASSY	RR	08-Apr-2020	336.45	337.00	352.00	325.00	348.50	345.99	342.72	243400	834.17	941	169400	69.60
EMCO	BZ	08-Apr-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	17062	0.09	21	-	-
EMKAY	EQ	08-Apr-2020	29.60	31.05	31.05	31.05	31.05	31.05	31.05	10986	3.41	40	7986	72.69
EMMBI	EQ	08-Apr-2020	47.20	50.90	50.90	48.00	48.00	48.65	48.75	11100	5.41	86	8913	80.30
EMOFSR1RDP	MF	08-Apr-2020	7.65	7.65	8.00	7.30	7.48	7.48	7.48	5801	0.43	13	5751	99.14
EMOFSR1RGG	MF	08-Apr-2020	7.58	7.51	7.58	7.47	7.58	7.58	7.52	233440	17.57	70	122890	52.64
ENDURANCE	EQ	08-Apr-2020	594.45	589.00	603.35	582.00	584.00	592.35	592.62	26202	155.28	2727	15615	59.59
ENERGYDEV	EQ	08-Apr-2020	4.40	4.40	4.40	4.15	4.20	4.25	4.24	13876	0.59	73	7764	55.95
ENGINERSIN	EQ	08-Apr-2020	60.85	61.50	64.35	60.55	63.90	63.55	63.38	1315957	834.10	15236	697044	52.97
ENIL	EQ	08-Apr-2020	130.00	125.15	136.00	119.00	122.00	122.85	126.08	1047	1.32	51	871	83.19
EQUITAS	EQ	08-Apr-2020	37.45	36.90	42.95	36.60	37.20	37.45	39.35	8312803	3270.81	27315	2038718	24.53
ERFLNCDI	N1	08-Apr-2020	849.99	833.00	833.00	833.00	833.00	833.00	833.00	4	0.03	1	4	100.00
ERFLNCDI	N2	08-Apr-2020	860.00	870.00	898.99	870.00	898.99	898.99	888.73	75	0.67	5	75	100.00
ERFLNCDI	N4	08-Apr-2020	701.00	710.10	710.10	701.00	701.00	701.00	702.97	200	1.41	6	200	100.00
ERFLNCDI	N5	08-Apr-2020	701.00	701.00	701.00	701.00	701.00	701.00	701.00	9	0.06	1	9	100.00
ERIS	EQ	08-Apr-2020	381.35	385.00	416.10	381.05	406.00	403.95	403.69	76934	310.58	2499	54754	71.17
EROSMEDIA	EQ	08-Apr-2020	8.75	9.20	9.20	8.80	9.00	8.95	8.93	143187	12.79	607	83289	58.17
ESABINDIA	EQ	08-Apr-2020	1029.45	1029.45	1090.00	1028.70	1058.00	1052.70	1062.96	2101	22.33	679	989	47.07
ESCORTS	EQ	08-Apr-2020	663.75	653.70	702.20	636.35	638.60	642.35	672.04	4355051	29267.86	102155	328639	7.55
ESSARSHPNG	EQ	08-Apr-2020	5.20	5.40	5.40	4.75	5.40	5.35	5.21	21115	1.10	208	13685	64.81
ESSELPACK	EQ	08-Apr-2020	164.65	161.00	173.00	157.55	171.80	170.15	164.42	86130	141.61	3278	48302	56.08
ESTER	EQ	08-Apr-2020	26.80	27.00	28.10	26.90	28.00	27.85	27.95	25021	6.99	168	19557	78.16
EUROCERA	BZ	08-Apr-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	1350	0.01	6	-	-
EUROMULTI	EQ	08-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.38	7399	0.03	10	2900	39.19
EUROTEXIND	EQ	08-Apr-2020	8.85	8.85	8.85	8.85	8.85	8.85	8.85	50	0.00	1	50	100.00
EVEREADY	BE	08-Apr-2020	51.65	52.50	54.20	52.50	53.30	53.50	54.03	90417	48.85	196	-	-
EVERESTIND	EQ	08-Apr-2020	136.15	137.95	145.00	136.05	141.60	140.85	142.18	34839	49.53	1077	18936	54.35
EXCEL	EQ	08-Apr-2020	1.00	0.95	1.00	0.95	0.95	1.00	0.95	8531	0.08	46	7641	89.57
EXCELINDUS	EQ	08-Apr-2020	556.50	559.00	570.00	542.00	542.00	545.45	554.62	13696	75.96	1081	5103	37.26
EXIDEIND	EQ	08-Apr-2020	139.50	138.50	145.95	136.00	139.30	139.85	141.53	1553529	2198.75	15743	360861	23.23
EXPLEOSOL	EQ	08-Apr-2020	158.45	164.50	166.35	152.30	164.75	162.10	163.12	3911	6.38	154	2803	71.67
FACT	EQ	08-Apr-2020	30.40	29.20	35.65	29.20	35.45	34.60	33.74	696938	235.14	4657	230551	33.08
FAIRCHEM	EQ	08-Apr-2020	453.85	453.85	474.00	431.10	452.80	446.50	450.17	32330	145.54	1997	15654	48.42
FCL	EQ	08-Apr-2020	20.00	20.90	21.80	17.80	21.25	21.15	20.83	501947	104.54	2658	222391	44.31
FCONSUMER	EQ	08-Apr-2020	6.35	6.05	6.05	6.05	6.05	6.05	6.05	753607	45.59	1924	753607	100.00
FCSSOFT	EQ	08-Apr-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.18	27291472	48.70	443	3024251	11.08
FDC	EQ	08-Apr-2020	207.75	208.70	215.65	206.00	208.90	207.75	212.13	307606	652.52	9934	216121	70.26
FEDERALBNK	EQ	08-Apr-2020	42.70	42.50	45.35	40.50	40.95	40.85	42.32	38777869	16411.16	85322	12205204	31.47
FEL	EQ	08-Apr-2020	8.20	8.60	8.60	8.60	8.60	8.60	8.60	66638	5.73	177	63614	95.46
FELDVR	EQ	08-Apr-2020	8.35	8.70	8.75	8.50	8.75	8.75	8.63	48461	4.18	99	44889	92.63
FIEMIND	EQ	08-Apr-2020	269.25	273.00	278.45	266.00	272.15	275.00	274.10	4835	13.25	356	3520	72.80
FILATEX	EQ	08-Apr-2020	22.55	24.75	24.80	23.90	24.80	24.80	24.67	48539	11.97	66	48242	99.39
FINCABLES	EQ	08-Apr-2020	223.65	226.95	233.75	222.00	226.50	225.00	228.76	26580	60.80	1685	15734	59.19
FINEORG	EQ	08-Apr-2020	1900.50	1925.00	2040.00	1902.20	1997.20	1965.75	1980.18	5176	102.49	1049	2613	50.48
FINPIPE	EQ	08-Apr-2020	370.65	374.00	384.00	368.35	374.90	371.45	376.61	18670	70.31	1299	10706	57.34
FLEXITUFF	EQ	08-Apr-2020	3.50	3.50	3.65	3.50	3.65	3.65	3.50	478	0.02	5	478	100.00
FLFL	EQ	08-Apr-2020	101.20	96.15	96.15	96.15	96.15	96.15	96.15	35746	34.37	505	35746	100.00
FLUOROCHEM	EQ	08-Apr-2020	298.35	308.95	311.40	300.25	311.40	308.40	306.98	12236	37.56	511	7437	60.78
FMGOETZE	EQ	08-Apr-2020	301.00	301.00	308.00	292.05	300.60	297.70	299.38	1140	3.41	93	736	64.56
FMNL	EQ	08-Apr-2020	8.85	9.00	9.25	8.90	9.25	9.25	9.11	16329	1.49	81	13425	82.22
FORCEMOT	EQ	08-Apr-2020	763.15	749.00	799.85	742.00	759.00	761.80	772.21	33568	259.22	3202	9434	28.10
FORTIS	EQ	08-Apr-2020	123.80	123.40	125.95	121.35	123.25	123.30	123.75	952237	1178.35	23085	390002	40.96
FOSECOIND	EQ	08-Apr-2020	944.95	951.40	975.00	947.85	963.90	963.85	958.27	1062	10.18	184	722	67.98
FRETAIL	EQ	08-Apr-2020	67.20	63.85	63.85	63.85	63.85	63.85	63.85	231840	148.03	2847	231840	100.00
FSC	EQ	08-Apr-2020	89.70	85.25	94.15	85.25	85.25	85.25	86.67	188570	163.44	1222	177175	93.96
FSL	EQ	08-Apr-2020	28.60	28.90	29.70	28.35	29.50	29.45	29.40	932123	274.05	4632	347789	37.31
GABRIEL	EQ	08-Apr-2020	52.10	53.00	54.95	52.00	53.85	53.60	53.48	54287	29.03	709	35642	65.65
GAEL	EQ	08-Apr-2020	108.60	113.00	117.85	110.05	110.65	111.45	112.92	22955	25.92	703	9338	40.68
GAIL	EQ	08-Apr-2020	84.50	84.95	94.95	83.80	85.90	85.55	89.23	27892589	24889.54	130908	7537836	27.02
GAL	EQ	08-Apr-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.13	32128	0.36	48	20534	63.91
GALAXYSURF	EQ	08-Apr-2020	1166.40	1200.00	1247.65	1192.35	1215.00	1220.10	1220.25	47656	581.52	5756	23895	50.14
GALLANTT	EQ	08-Apr-2020	21.15	21.15	23.45	21.15	23.40	22.05	21.84	17625	3.85	176	12559	71.26
GALLISPAT	EQ	08-Apr-2020	18.95	19.00	19.75	18.40	18.75	18.75	18.82	6349	1.19	83	4148	65.33
GAMMNINFRA	EQ	08-Apr-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.27	5612025	15.13	484	4806581	85.65
GANDHITUBE	EQ	08-Apr-2020	195.00	190.95	194.40	186.60	193.30	192.95	191.40	508	0.97	39	429	84.45
GANECOS	EQ	08-Apr-2020	169.50	175.00	179.90	168.40	171.60	172.15	176.10	5687	10.01	152	4196	73.78
GANESHHOUC	EQ	08-Apr-2020	20.45	21.45	21.45	20.05	20.50	20.55	20.77	15988	3.32	161	13303	83.21
GANGESSECU	EQ	08-Apr-2020	21.80	25.00	25.00	20.90	24.00	22.60	23.20	1555	0.36	20	1099	70.68
GARDENSILK	BZ	08-Apr-2020	5.15	5.00	5.40	5.00	5.20	5.15	5.17	6329	0.33	45	-	-
GARFIBRES	EQ	08-Apr-2020	1143.85	1175.00	1175.90	1114.55	1129.55	1134.90	1134.98	14620	165.93	780	12013	82.17
GATI	EQ	08-Apr-2020	43.45	44.90	45.60	43.20	43.40	43.50	44.44	295088	131.13	2138	217535	73.72
GAYAHWS	EQ	08-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.24	202477	0.49	87	171628	84.76
GAYAPROJ	EQ	08-Apr-2020	9.80	10.25	10.25	9.70	10.25	10.25	10.23	418441	42.79	593	296354	70.82
GBGLOBAL	EQ	08-Apr-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	1656	0.07	15	1656	100.00
GDL	EQ	08-Apr-2020	92.90	94.60	95.95	90.05	92.15	93.00	93.26	58817	54.86	1255	43630	74.18
GEECEE	EQ	08-Apr-2020	53.45	53.00	55.40	49.10	49.60	49.90	51.28	3715	1.91	150	2383	64.15
GEEKAYWIRE	EQ	08-Apr-2020	48.50	48.50	51.00	46.00	51.00	49.95	49.36	4682	2.31	29	3781	80.76
GENESYS	EQ	08-Apr-2020	26.60	28.95	28.95	25.50	26.50	26.15	26.61	22387	5.96	177	15620	69.77
GENUSPAPER	EQ	08-Apr-2020	3.65	3.55	4.25	3.40	4.10	4.05	3.78	159968	6.05	281	84898	53.07
GENUSPOWER	EQ	08-Apr-2020	14.65	14.55	15.20	14.55	15.00	14.85	14.97	144780	21.68	431	81194	56.08
GEOJITFSL	EQ	08-Apr-2020	18.75	18.90	19.20	18.50	18.50	18.65	18.81	134457	25.30	637	82565	61.41
GEPIL	EQ	08-Apr-2020	460.05	463.00	471.55	453.10	459.95	458.00	459.32	27212	124.99	1186	21459	78.86
GESHIP	EQ	08-Apr-2020	199.95	204.00	204.00	195.40	199.05	199.00	199.78	127099	253.92	2026	115480	90.86
GET&D	EQ	08-Apr-2020	70.00	69.45	77.00	69.45	77.00	77.00	75.33	48198	36.31	1996	33613	69.74
GFLLIMITED	EQ	08-Apr-2020	84.85	86.90	88.00	84.65	86.45	86.15	86.60	23861	20.66	290	17720	74.26
GFSTEELS	BE	08-Apr-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	4470	0.06	18	-	-
GHCL	EQ	08-Apr-2020	99.90	104.00	104.85	102.00	104.85	104.85	104.31	73614	76.79	864	54965	74.67
GICHSGFIN	EQ	08-Apr-2020	61.35	61.50	63.55	60.45	61.35	61.45	61.89	124600	77.12	2210	76207	61.16
GICRE	EQ	08-Apr-2020	111.70	110.70	116.90	110.70	111.00	111.10	113.43	164261	186.32	6296	95785	58.31
GILLANDERS	EQ	08-Apr-2020	19.15	20.00	20.95	19.15	20.10	20.20	19.94	2497	0.50	25	1879	75.25
GILLETTE	EQ	08-Apr-2020	5147.80	5234.00	5290.00	5152.10	5180.05	5205.25	5231.01	2934	153.48	1175	1520	51.81
GINNIFILA	EQ	08-Apr-2020	7.15	6.80	7.80	6.80	7.25	7.25	7.44	39051	2.91	327	20036	51.31
GIPCL	EQ	08-Apr-2020	53.55	53.65	55.25	52.90	54.00	53.55	53.98	86331	46.60	1005	51877	60.09
GKWLIMITED	EQ	08-Apr-2020	480.10	484.95	485.05	450.05	450.05	462.35	470.51	61	0.29	11	34	55.74
GLAXO	EQ	08-Apr-2020	1248.50	1265.00	1291.00	1214.00	1270.00	1246.25	1248.33	191915	2395.73	14484	89405	46.59
GLENMARK	EQ	08-Apr-2020	227.95	229.30	244.20	225.05	234.25	233.60	235.65	4713905	11108.36	70688	1073563	22.77
GLFL	BE	08-Apr-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	1000	0.01	4	-	-
GLOBALVECT	EQ	08-Apr-2020	37.30	37.45	44.75	37.05	44.75	44.75	44.26	97669	43.23	1485	58600	60.00
GLOBOFFS	EQ	08-Apr-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	1382	0.04	16	1382	100.00
GLOBUSSPR	EQ	08-Apr-2020	88.95	88.70	89.90	85.10	86.60	87.35	88.02	61521	54.15	1077	33170	53.92
GMBREW	EQ	08-Apr-2020	350.95	350.00	365.75	340.00	345.00	345.05	352.11	41807	147.21	2257	16740	40.04
GMDCLTD	EQ	08-Apr-2020	34.40	34.95	36.60	33.90	34.70	35.00	35.02	842593	295.04	3655	578767	68.69
GMMPFAUDLR	EQ	08-Apr-2020	2704.80	2704.80	2785.00	2650.00	2690.10	2699.45	2715.82	30175	819.50	4907	13576	44.99
GMRINFRA	EQ	08-Apr-2020	16.75	16.60	17.45	16.45	16.50	16.60	16.81	15755865	2648.80	14065	6929473	43.98
GNA	EQ	08-Apr-2020	138.35	141.40	148.45	135.10	143.00	142.90	142.26	41422	58.93	1714	17253	41.65
GNFC	EQ	08-Apr-2020	116.60	116.60	127.60	116.00	121.50	121.85	123.33	1372070	1692.23	16570	367601	26.79
GOACARBON	EQ	08-Apr-2020	143.70	150.85	150.85	150.85	150.85	150.85	150.85	4342	6.55	90	4341	99.98
GOCLCORP	EQ	08-Apr-2020	126.05	129.90	134.50	126.30	131.55	132.70	131.37	4390	5.77	297	3037	69.18
GODFRYPHLP	EQ	08-Apr-2020	980.60	972.00	1113.15	963.25	980.00	980.25	1031.86	163204	1684.04	10436	27919	17.11
GODHA	SM	08-Apr-2020	19.95	20.45	20.45	20.45	20.45	20.45	20.45	4000	0.82	1	4000	100.00
GODREJAGRO	EQ	08-Apr-2020	361.60	359.00	395.00	355.00	380.00	387.20	379.90	290818	1104.82	8247	88163	30.32
GODREJCP	EQ	08-Apr-2020	558.85	566.25	628.95	561.55	597.90	600.00	597.14	2526948	15089.40	98052	847845	33.55
GODREJIND	EQ	08-Apr-2020	281.40	283.55	285.00	275.30	276.80	278.40	279.80	497232	1391.26	23665	219594	44.16
GODREJPROP	EQ	08-Apr-2020	701.35	684.00	724.90	674.90	684.00	687.15	700.69	643468	4508.75	43718	310419	48.24
GOENKA	BZ	08-Apr-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.25	236457	0.59	79	-	-
GOKEX	EQ	08-Apr-2020	34.70	34.45	35.80	33.60	35.00	34.30	34.13	48545	16.57	643	21695	44.69
GOKUL	EQ	08-Apr-2020	8.40	8.70	8.70	8.10	8.30	8.30	8.18	8682	0.71	56	7329	84.42
GOKULAGRO	EQ	08-Apr-2020	9.10	9.45	9.55	9.00	9.55	9.55	9.37	21408	2.01	97	16243	75.87
GOLDBEES	EQ	08-Apr-2020	39.67	39.67	39.90	39.21	39.73	39.79	39.66	2555213	1013.44	10432	1542819	60.38
GOLDENTOBC	EQ	08-Apr-2020	20.60	21.60	21.60	19.60	20.65	20.65	21.09	1087	0.23	53	581	53.45
GOLDIAM	EQ	08-Apr-2020	88.65	86.90	91.00	85.05	86.25	86.20	86.83	25669	22.29	1191	13793	53.73
GOLDSHARE	EQ	08-Apr-2020	3938.45	3951.35	3990.00	3922.15	3980.00	3967.00	3947.03	1858	73.34	362	1064	57.27
GOLDSTAR	SM	08-Apr-2020	22.65	23.65	23.65	23.65	23.65	23.65	23.65	6000	1.42	1	6000	100.00
GOLDTECH	EQ	08-Apr-2020	7.35	7.85	7.85	7.25	7.50	7.75	7.52	82402	6.20	122	80203	97.33
GOODLUCK	EQ	08-Apr-2020	25.50	25.00	27.40	25.00	26.25	26.25	26.18	25662	6.72	189	16087	62.69
GPIL	EQ	08-Apr-2020	117.75	120.00	123.60	116.00	123.60	123.15	121.11	55925	67.73	1197	40072	71.65
GPPL	EQ	08-Apr-2020	55.20	56.90	57.10	53.80	54.00	54.00	55.35	438748	242.86	10836	376778	85.88
GPTINFRA	EQ	08-Apr-2020	15.20	16.10	16.50	14.00	16.00	15.50	15.17	21323	3.24	138	16844	78.99
GRANULES	EQ	08-Apr-2020	155.85	155.00	175.00	154.10	172.70	172.50	168.62	3800730	6408.89	48731	1377271	36.24
GRAPHITE	EQ	08-Apr-2020	147.25	154.60	154.60	154.60	154.60	154.60	154.60	43375	67.06	643	43375	100.00
GRASIM	EQ	08-Apr-2020	518.55	512.50	532.50	500.40	510.00	512.60	514.38	2402047	12355.63	55365	569592	23.71
GRAVITA	EQ	08-Apr-2020	34.85	34.05	36.25	34.05	34.90	34.95	35.34	65806	23.26	837	38131	57.94
GREAVESCOT	EQ	08-Apr-2020	67.00	67.10	71.00	67.00	68.60	68.75	69.04	407202	281.15	23497	217146	53.33
GREENLAM	EQ	08-Apr-2020	506.80	506.65	521.20	482.00	488.00	489.95	496.23	4631	22.98	544	2799	60.44
GREENPANEL	EQ	08-Apr-2020	29.60	30.00	30.15	28.60	29.10	28.95	29.12	89564	26.08	479	79984	89.30
GREENPLY	EQ	08-Apr-2020	87.30	86.40	91.75	81.45	86.60	85.20	86.31	45233	39.04	1560	15501	34.27
GREENPOWER	EQ	08-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	52749	0.87	16	52749	100.00
GRINDWELL	EQ	08-Apr-2020	461.45	469.90	473.35	455.05	457.25	457.40	460.46	4742	21.84	363	3317	69.95
GROBTEA	EQ	08-Apr-2020	249.50	261.95	261.95	238.00	261.95	261.95	253.72	121	0.31	12	111	91.74
GRPLTD	EQ	08-Apr-2020	620.00	660.00	662.00	600.25	600.25	600.70	629.80	68	0.43	13	53	77.94
GRSE	EQ	08-Apr-2020	155.35	154.00	166.60	149.35	151.00	152.60	156.83	174262	273.30	3826	87584	50.26
GSCLCEMENT	EQ	08-Apr-2020	15.30	15.15	16.20	15.15	15.15	15.35	15.61	27987	4.37	227	15101	53.96
GSFC	EQ	08-Apr-2020	40.65	39.35	44.70	39.35	40.15	40.20	42.12	1098099	462.52	6735	613219	55.84
GSKCONS	EQ	08-Apr-2020	10593.40	10590.00	11296.30	10504.55	10622.10	10639.30	10946.28	97773	10702.51	25702	49483	50.61
GSPL	EQ	08-Apr-2020	181.10	184.70	200.50	181.40	190.10	190.15	194.42	417444	811.59	8610	156668	37.53
GSS	EQ	08-Apr-2020	21.05	22.10	22.10	21.05	22.10	22.10	22.09	5757	1.27	67	5626	97.72
GTL	EQ	08-Apr-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.14	28856	0.33	43	25835	89.53
GTLINFRA	EQ	08-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.22	4762313	10.39	557	4740513	99.54
GTNIND	EQ	08-Apr-2020	5.20	5.25	5.25	5.25	5.25	5.25	5.25	124	0.01	2	124	100.00
GTPL	EQ	08-Apr-2020	47.85	49.95	49.95	46.80	48.20	48.55	47.77	116972	55.87	825	99180	84.79
GUFICBIO	EQ	08-Apr-2020	53.70	57.00	62.50	54.45	62.00	61.65	59.78	173164	103.52	2800	76711	44.30
GUJALKALI	EQ	08-Apr-2020	302.90	324.70	333.15	306.05	315.15	314.00	321.65	370964	1193.22	10827	140258	37.81
GUJAPOLLO	EQ	08-Apr-2020	127.85	124.25	132.50	123.00	124.00	124.95	127.24	2201	2.80	100	1779	80.83
GUJGASLTD	EQ	08-Apr-2020	231.30	229.20	237.70	226.55	227.50	229.45	233.33	887536	2070.87	20812	352409	39.71
GUJRAFFIA	BE	08-Apr-2020	7.60	7.60	7.60	7.60	7.60	7.60	7.60	199	0.02	4	-	-
GULFOILLUB	EQ	08-Apr-2020	554.50	575.00	597.80	551.00	557.00	559.70	565.77	10153	57.44	1401	7418	73.06
GULFPETRO	EQ	08-Apr-2020	32.85	33.00	33.00	30.65	31.85	32.15	31.83	32573	10.37	374	19474	59.79
GULPOLY	EQ	08-Apr-2020	24.60	25.80	25.80	25.00	25.50	25.50	25.79	12145	3.13	51	12045	99.18
GVKPIL	EQ	08-Apr-2020	2.55	2.55	3.05	2.55	3.05	3.05	2.89	6364833	183.94	2752	3997651	62.81
HAL	EQ	08-Apr-2020	534.70	536.00	622.00	530.00	547.00	546.00	570.88	186421	1064.24	9595	42127	22.60
HARITASEAT	EQ	08-Apr-2020	340.55	349.95	349.95	337.00	338.00	339.95	338.99	4728	16.03	138	4401	93.08
HARRMALAYA	EQ	08-Apr-2020	55.40	54.40	58.80	54.40	55.65	55.80	56.55	36507	20.64	598	11737	32.15
HATHWAY	EQ	08-Apr-2020	13.40	13.50	13.95	13.20	13.70	13.65	13.76	185500	25.52	832	123816	66.75
HATSUN	EQ	08-Apr-2020	553.95	553.90	553.90	516.40	525.00	528.10	538.53	16385	88.24	871	9295	56.73
HAVELLS	EQ	08-Apr-2020	500.30	499.85	535.80	492.10	527.80	531.60	522.79	1811039	9467.89	52843	405759	22.40
HAVISHA	BE	08-Apr-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.42	1150	0.00	3	-	-
HBLPOWER	EQ	08-Apr-2020	11.65	11.65	12.90	11.30	12.25	12.25	12.17	151586	18.46	729	78524	51.80
HCC	EQ	08-Apr-2020	3.95	4.00	4.10	3.90	4.10	4.10	4.06	1199666	48.76	897	795786	66.33
HCG	EQ	08-Apr-2020	74.45	74.45	75.60	69.85	69.85	70.25	71.73	182864	131.17	2445	150210	82.14
HCL-INSYS	EQ	08-Apr-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	82741	3.56	210	82741	100.00
HCLTECH	EQ	08-Apr-2020	451.15	451.00	476.80	449.00	466.25	463.10	467.34	7991062	37345.14	111912	4502299	56.34
HDFC	EQ	08-Apr-2020	1555.15	1543.40	1692.00	1535.00	1560.00	1558.80	1604.88	8974987	144037.96	230116	3614850	40.28
HDFCAMC	EQ	08-Apr-2020	2243.05	2219.00	2440.00	2214.05	2319.95	2318.75	2351.67	601036	14134.36	63569	262859	43.73
HDFCBANK	EQ	08-Apr-2020	896.10	879.95	945.00	866.10	888.70	888.90	902.09	28109877	253576.09	503019	11952742	42.52
HDFCLIFE	EQ	08-Apr-2020	470.50	464.95	500.55	457.40	477.10	476.60	478.02	7175340	34299.44	279754	2966141	41.34
HDFCMFGETF	EQ	08-Apr-2020	4050.90	4070.05	4095.00	4035.00	4091.00	4089.55	4058.28	7501	304.41	976	4012	53.49
HDFCNIFETF	EQ	08-Apr-2020	925.29	910.00	950.00	901.77	913.00	916.66	927.05	4913	45.55	262	1948	39.65
HDFCSENETF	EQ	08-Apr-2020	3223.09	3220.00	3260.00	3165.01	3198.97	3183.43	3223.36	249	8.03	104	174	69.88
HDIL	BZ	08-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	156654	2.51	168	-	-
HEG	EQ	08-Apr-2020	508.70	505.15	559.55	495.70	559.55	559.55	548.86	231696	1271.69	7603	78667	33.95
HEIDELBERG	EQ	08-Apr-2020	141.10	140.00	152.40	138.10	146.60	146.70	147.20	422316	621.63	10099	202440	47.94
HERCULES	EQ	08-Apr-2020	54.85	54.00	58.00	54.00	54.50	54.90	55.59	11546	6.42	309	5548	48.05
HERITGFOOD	EQ	08-Apr-2020	238.10	250.00	250.00	250.00	250.00	250.00	250.00	36164	90.41	156	35660	98.61
HEROMOTOCO	EQ	08-Apr-2020	1769.20	1702.00	1883.80	1700.00	1830.00	1821.65	1815.49	1376706	24994.01	82169	277601	20.16
HESTERBIO	EQ	08-Apr-2020	976.60	970.10	1076.40	970.05	1000.00	998.70	1017.53	6551	66.66	600	5122	78.19
HEXATRADEX	BE	08-Apr-2020	6.00	5.75	6.30	5.70	6.30	6.30	6.05	23284	1.41	24	-	-
HEXAWARE	EQ	08-Apr-2020	235.70	232.00	264.80	232.00	249.15	249.35	251.24	539857	1356.32	17364	195739	36.26
HFCL	EQ	08-Apr-2020	9.30	9.20	9.70	9.15	9.45	9.55	9.49	1853418	175.84	5791	1305938	70.46
HGINFRA	EQ	08-Apr-2020	162.60	166.85	167.60	156.00	157.00	156.90	159.88	10318	16.50	634	7501	72.70
HGS	EQ	08-Apr-2020	510.35	505.05	523.90	486.50	505.00	504.95	512.73	3846	19.72	281	2587	67.26
HHOF1140RG	MF	08-Apr-2020	5.72	5.75	6.20	5.75	6.20	6.20	5.80	7030	0.41	5	7030	100.00
HIKAL	EQ	08-Apr-2020	81.45	86.45	89.55	85.00	89.55	89.55	88.69	242030	214.66	2296	170656	70.51
HIL	EQ	08-Apr-2020	687.80	657.20	730.00	657.20	700.00	690.00	700.12	8856	62.00	1121	5295	59.79
HILTON	EQ	08-Apr-2020	7.45	7.10	7.70	7.10	7.70	7.35	7.46	4746	0.35	30	3208	67.59
HIMATSEIDE	EQ	08-Apr-2020	61.80	61.80	63.05	60.85	61.75	61.20	62.11	58774	36.50	646	43387	73.82
HINDALCO	EQ	08-Apr-2020	103.95	99.50	111.80	98.90	101.15	100.85	104.61	24227475	25343.65	110310	4757278	19.64
HINDCOMPOS	EQ	08-Apr-2020	111.30	109.25	125.00	109.20	118.00	117.95	114.84	2841	3.26	126	2262	79.62
HINDCOPPER	EQ	08-Apr-2020	23.30	23.15	26.00	23.00	24.00	23.90	24.26	828468	201.02	3338	391247	47.23
HINDMOTORS	EQ	08-Apr-2020	4.10	4.10	4.20	4.05	4.10	4.10	4.11	244602	10.05	532	141605	57.89
HINDNATGLS	EQ	08-Apr-2020	29.40	29.40	30.80	28.00	28.85	28.85	28.99	1251	0.36	42	776	62.03
HINDOILEXP	EQ	08-Apr-2020	37.55	37.90	39.20	37.00	37.10	37.35	38.06	471857	179.60	9773	365071	77.37
HINDPETRO	EQ	08-Apr-2020	200.10	199.90	204.70	195.45	199.35	199.50	200.54	5905379	11842.63	66888	1632279	27.64
HINDUNILVR	EQ	08-Apr-2020	2444.90	2432.00	2614.30	2417.40	2455.00	2460.85	2520.36	9791892	246790.66	415294	4893077	49.97
HINDZINC	EQ	08-Apr-2020	164.50	167.00	169.95	164.00	166.80	165.95	166.99	382642	638.96	6920	133902	34.99
HIRECT	EQ	08-Apr-2020	133.10	139.00	139.75	134.50	139.75	139.30	138.32	15906	22.00	394	12387	77.88
HISARMETAL	EQ	08-Apr-2020	45.50	48.00	50.80	45.10	50.55	49.20	48.87	6709	3.28	127	3946	58.82
HITECH	EQ	08-Apr-2020	80.45	84.45	84.45	84.45	84.45	84.45	84.45	2336	1.97	33	2336	100.00
HITECHCORP	EQ	08-Apr-2020	52.50	54.10	55.95	42.00	48.95	48.95	48.01	11345	5.45	549	7150	63.02
HITECHGEAR	EQ	08-Apr-2020	74.60	78.95	82.05	77.00	81.60	81.60	81.36	2533	2.06	71	1933	76.31
HLVLTD	EQ	08-Apr-2020	3.30	3.30	3.60	3.25	3.55	3.55	3.54	233170	8.24	367	173168	74.27
HMT	BZ	08-Apr-2020	9.15	9.30	9.60	9.30	9.60	9.60	9.59	705	0.07	7	-	-
HMVL	EQ	08-Apr-2020	41.00	42.85	44.75	38.40	41.45	41.55	42.44	14260	6.05	202	11512	80.73
HNDFDS	EQ	08-Apr-2020	608.65	619.00	635.00	585.05	610.00	604.35	614.82	10973	67.46	671	8113	73.94
HNGSNGBEES	EQ	08-Apr-2020	339.98	339.98	340.00	335.00	340.00	340.00	338.75	517	1.75	31	492	95.16
HONAUT	EQ	08-Apr-2020	26241.10	25898.00	27100.00	25779.25	26662.20	26870.40	26618.83	2511	668.40	1590	1212	48.27
HONDAPOWER	EQ	08-Apr-2020	819.90	819.90	828.75	796.00	798.00	801.50	812.49	5299	43.05	510	3218	60.73
HOVS	EQ	08-Apr-2020	24.80	24.80	26.00	24.80	25.55	25.80	25.81	2819	0.73	32	2819	100.00
HPL	EQ	08-Apr-2020	22.30	22.95	24.35	21.70	23.35	23.25	23.22	44275	10.28	836	22651	51.16
HSCL	EQ	08-Apr-2020	46.05	50.65	50.65	46.20	50.65	50.65	49.29	2765673	1363.27	16397	1332114	48.17
HSIL	EQ	08-Apr-2020	48.40	49.00	49.95	45.20	47.30	46.60	47.90	87616	41.96	1535	48708	55.59
HTMEDIA	EQ	08-Apr-2020	10.80	11.45	11.45	10.25	10.70	10.60	10.58	183082	19.37	423	141218	77.13
HUBTOWN	EQ	08-Apr-2020	7.90	8.15	8.25	7.90	8.25	8.25	8.18	3963	0.32	34	3763	94.95
HUDCO	EQ	08-Apr-2020	21.00	20.85	21.70	20.50	21.15	21.15	21.24	1331524	282.82	6251	440090	33.05
HUDCO	N2	08-Apr-2020	1175.00	1177.77	1185.00	1170.50	1185.00	1185.00	1180.40	1289	15.22	21	1278	99.15
HUDCO	N3	08-Apr-2020	1054.00	1054.00	1057.00	1053.00	1055.10	1056.10	1055.62	1876	19.80	21	1876	100.00
HUDCO	N5	08-Apr-2020	1123.92	1125.00	1127.00	1125.00	1127.00	1127.00	1126.00	400	4.50	6	400	100.00
HUDCO	N8	08-Apr-2020	1168.55	1150.10	1174.00	1150.00	1174.00	1174.00	1159.32	1141	13.23	13	760	66.61
HUDCO	N9	08-Apr-2020	1181.00	1184.90	1191.00	1184.90	1191.00	1191.00	1190.73	100	1.19	7	100	100.00
HUDCO	NE	08-Apr-2020	1328.00	1323.30	1342.00	1323.30	1335.00	1334.99	1335.35	1455	19.43	34	1313	90.24
IBMFNIFTY	EQ	08-Apr-2020	96.55	91.26	97.98	91.26	95.00	95.09	95.54	715	0.68	55	237	33.15
IBREALEST	EQ	08-Apr-2020	42.65	42.95	44.75	40.55	42.80	42.55	43.00	5297719	2277.94	10983	2295218	43.32
IBUCCREDIT	N4	08-Apr-2020	940.00	879.00	949.90	879.00	949.90	949.90	914.45	100	0.91	2	50	50.00
IBUCCREDIT	N6	08-Apr-2020	800.00	815.00	815.00	815.00	815.00	815.00	815.00	10	0.08	1	10	100.00
IBUCCREDIT	NB	08-Apr-2020	730.00	725.00	750.00	725.00	750.00	749.91	735.47	50	0.37	4	50	100.00
IBULHSGFIN	EQ	08-Apr-2020	98.10	96.50	102.45	95.05	96.50	96.85	98.34	21733148	21373.14	127646	3628362	16.70
IBULHSGFIN	N6	08-Apr-2020	830.00	834.66	834.66	820.00	820.00	820.00	821.17	105	0.86	5	105	100.00
IBULHSGFIN	N7	08-Apr-2020	990.00	1025.00	1099.00	1025.00	1031.00	1031.00	1040.76	103	1.07	5	68	66.02
IBULHSGFIN	N8	08-Apr-2020	750.00	750.00	750.00	735.00	749.00	749.00	744.53	34	0.25	6	34	100.00
IBULHSGFIN	NA	08-Apr-2020	500.51	500.00	510.00	499.00	500.00	500.00	500.19	1993	9.97	46	1953	97.99
IBULISL	EQ	08-Apr-2020	38.50	36.65	40.40	36.65	40.40	40.30	39.25	333467	130.89	2656	127820	38.33
IBVENTURES	E3	08-Apr-2020	30.50	30.25	32.45	28.55	30.00	29.25	29.94	31297	9.37	251	24071	76.91
IBVENTURES	EQ	08-Apr-2020	105.65	105.65	108.60	101.60	102.00	102.40	104.69	285200	298.58	4595	124182	43.54
ICEMAKE	SM	08-Apr-2020	35.05	34.00	35.05	34.00	35.05	35.05	34.53	4000	1.38	2	2000	50.00
ICFL	N1	08-Apr-2020	844.95	870.00	870.00	869.70	869.70	869.70	869.83	98	0.85	5	98	100.00
ICFL	N2	08-Apr-2020	870.00	859.50	865.00	859.50	861.50	861.50	862.00	15	0.13	3	15	100.00
ICFL	N3	08-Apr-2020	949.00	930.00	930.00	930.00	930.00	930.00	930.00	12	0.11	1	12	100.00
ICFL	N6	08-Apr-2020	930.00	920.00	920.00	920.00	920.00	920.00	920.00	1	0.01	1	1	100.00
ICFL	N8	08-Apr-2020	750.00	798.00	798.20	750.00	750.00	750.00	777.37	45	0.35	5	45	100.00
ICFL	N9	08-Apr-2020	831.00	890.10	890.10	890.10	890.10	890.10	890.10	3	0.03	1	3	100.00
ICFL	NC	08-Apr-2020	845.00	840.00	840.00	840.00	840.00	840.00	840.00	5	0.04	1	5	100.00
ICICI500	EQ	08-Apr-2020	114.85	127.77	127.77	108.00	116.85	116.88	118.40	25243	29.89	175	23573	93.38
ICICIB22	EQ	08-Apr-2020	23.25	23.24	24.10	22.81	23.50	23.43	23.57	334201	78.76	5764	138204	41.35
ICICIBANK	EQ	08-Apr-2020	326.10	322.85	352.75	315.10	317.65	318.95	328.87	73931642	243138.29	716901	23456793	31.73
ICICIBANKN	EQ	08-Apr-2020	192.25	199.90	202.00	178.80	189.75	189.14	192.29	11342	21.81	534	4363	38.47
ICICIBANKP	EQ	08-Apr-2020	104.33	104.33	108.50	98.30	105.00	104.95	104.68	3057	3.20	144	1486	48.61
ICICIGI	EQ	08-Apr-2020	1154.45	1110.00	1179.90	1108.05	1118.95	1150.95	1152.75	575191	6630.53	68651	322707	56.10
ICICIGOLD	EQ	08-Apr-2020	41.87	40.66	42.10	40.66	42.05	42.00	41.81	39178	16.38	888	25617	65.39
ICICILIQ	EQ	08-Apr-2020	999.99	1000.00	1000.01	905.00	1000.00	1000.00	997.85	9955	99.34	43	7915	79.51
ICICILOVOL	EQ	08-Apr-2020	75.82	78.00	79.27	63.77	78.00	77.35	75.15	4771	3.59	273	2179	45.67
ICICIM150	EQ	08-Apr-2020	48.11	51.60	51.60	49.25	49.99	50.00	49.92	371	0.19	39	196	52.83
ICICIMCAP	EQ	08-Apr-2020	47.48	48.90	50.30	44.60	48.00	47.79	48.58	10238	4.97	171	8774	85.70
ICICINF100	EQ	08-Apr-2020	108.33	106.24	106.24	106.24	106.24	106.24	106.24	2525	2.68	26	2525	100.00
ICICINIFTY	EQ	08-Apr-2020	92.33	92.33	95.65	91.00	92.88	92.69	94.77	812133	769.62	5975	640412	78.86
ICICINV20	EQ	08-Apr-2020	52.21	52.00	52.12	49.00	52.00	51.97	51.50	3674	1.89	250	2788	75.88
ICICINXT50	EQ	08-Apr-2020	24.99	24.72	24.72	24.55	24.72	24.71	24.70	8319	2.05	104	7960	95.68
ICICIPRULI	EQ	08-Apr-2020	357.25	360.00	368.55	334.40	344.25	340.65	348.18	3970133	13823.24	91240	1401797	35.31
ICICISENSX	EQ	08-Apr-2020	324.85	312.00	333.00	312.00	320.00	323.16	327.14	2750	9.00	250	1915	69.64
ICIL	EQ	08-Apr-2020	25.80	26.00	27.05	25.95	27.00	27.00	26.87	47588	12.79	296	43594	91.61
ICRA	EQ	08-Apr-2020	2090.55	2100.55	2159.90	2085.95	2090.00	2095.40	2116.60	3807	80.58	555	3252	85.42
IDBI	EQ	08-Apr-2020	19.95	20.00	20.70	19.50	19.75	19.70	20.10	1969534	395.94	5157	580024	29.45
IDBIGOLD	EQ	08-Apr-2020	4052.50	4052.50	4089.00	4025.10	4069.00	4048.75	4049.89	68	2.75	35	39	57.35
IDEA	EQ	08-Apr-2020	3.20	3.20	3.25	3.15	3.20	3.20	3.20	139887129	4478.88	571074	36367008	26.00
IDFC	EQ	08-Apr-2020	14.10	14.15	14.80	14.00	14.65	14.50	14.39	2336145	336.11	12838	1492147	63.87
IDFCFIRSTB	EQ	08-Apr-2020	20.45	20.00	21.90	19.85	20.50	20.55	21.00	28580351	6001.49	45523	5132866	17.96
IDFCFIRSTB	N2	08-Apr-2020	10030.00	10050.00	10101.00	10035.55	10101.00	10101.00	10059.37	16	1.61	6	16	100.00
IDFCFIRSTB	N4	08-Apr-2020	9602.00	9600.26	9640.00	9600.26	9640.00	9640.00	9623.09	10	0.96	4	5	50.00
IDFCFIRSTB	N9	08-Apr-2020	4800.00	5025.00	5025.00	4875.00	4875.00	4875.00	5018.18	22	1.10	2	22	100.00
IDFCFIRSTB	NB	08-Apr-2020	4850.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	15	0.72	4	15	100.00
IDFCFIRSTB	NC	08-Apr-2020	9450.00	9450.00	9499.90	9376.00	9450.00	9450.00	9437.20	33	3.11	12	27	81.82
IDFCFIRSTB	NE	08-Apr-2020	9060.00	9150.00	9150.00	9150.00	9150.00	9150.00	9150.00	4	0.37	2	4	100.00
IDFNIFTYET	EQ	08-Apr-2020	96.00	96.00	96.00	96.00	96.00	96.00	96.00	62	0.06	6	62	100.00
IEX	EQ	08-Apr-2020	144.95	142.00	148.55	135.00	137.05	137.25	143.95	1075303	1547.94	5466	945926	87.97
IFBAGRO	EQ	08-Apr-2020	243.75	240.25	252.50	232.30	237.00	240.60	241.70	6811	16.46	353	4628	67.95
IFBIND	EQ	08-Apr-2020	282.80	311.00	311.00	283.05	304.15	299.65	299.37	35692	106.85	2482	19853	55.62
IFCI	EQ	08-Apr-2020	4.00	4.05	4.30	4.00	4.10	4.10	4.12	1910066	78.76	49245	937131	49.06
IFCI	NH	08-Apr-2020	940.00	940.00	949.99	937.21	945.00	945.32	942.21	515	4.85	17	514	99.81
IFCI	NL	08-Apr-2020	916.00	916.50	917.50	915.00	915.00	915.00	916.96	116	1.06	6	116	100.00
IFGLEXPOR	EQ	08-Apr-2020	93.80	93.80	98.40	89.50	90.00	89.75	91.59	5858	5.37	219	5539	94.55
IGARASHI	EQ	08-Apr-2020	162.85	158.15	174.90	158.15	169.25	170.60	170.00	77961	132.53	2290	30370	38.96
IGL	EQ	08-Apr-2020	435.85	440.00	460.00	429.00	436.50	435.65	443.59	3439149	15255.66	81391	1023484	29.76
IGPL	EQ	08-Apr-2020	116.85	117.05	122.65	116.95	122.65	120.25	119.33	28874	34.45	440	17061	59.09
IIFCL	N2	08-Apr-2020	1100.00	1106.00	1106.00	1106.00	1106.00	1106.00	1106.00	10	0.11	1	10	100.00
IIFL	EQ	08-Apr-2020	85.45	89.70	89.70	83.45	86.80	84.35	87.44	84778	74.13	1194	65295	77.02
IIFLFIN	ND	08-Apr-2020	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	20	0.20	1	20	100.00
IIFLFIN	NF	08-Apr-2020	965.00	950.65	964.00	950.65	960.10	962.53	959.99	4726	45.37	17	4726	100.00
IIFLFIN	NG	08-Apr-2020	977.66	950.65	980.00	935.10	980.00	977.08	956.22	5160	49.34	45	5030	97.48
IIFLFIN	NH	08-Apr-2020	968.96	968.00	980.00	950.00	950.00	959.80	960.61	623	5.98	16	623	100.00
IIFLFIN	NJ	08-Apr-2020	1015.00	1030.00	1030.00	980.51	1020.00	1019.99	1017.94	1957	19.92	15	1876	95.86
IIFLFIN	NL	08-Apr-2020	900.00	900.00	990.00	900.00	990.00	990.00	944.89	90	0.85	4	45	50.00
IIFLFIN	NN	08-Apr-2020	960.00	945.00	945.00	945.00	945.00	945.00	945.00	35	0.33	1	35	100.00
IIFLSEC	EQ	08-Apr-2020	35.90	37.65	37.65	37.00	37.65	37.65	37.62	124950	47.00	435	119617	95.73
IIFLWAM	EQ	08-Apr-2020	991.35	1014.90	1090.45	974.05	1013.90	1024.85	1053.50	4041	42.57	644	2799	69.27
IITL	BE	08-Apr-2020	62.00	59.00	62.10	59.00	62.10	62.10	59.75	66	0.04	3	-	-
IL&FSENGG	BZ	08-Apr-2020	1.60	1.60	1.65	1.60	1.65	1.65	1.60	4249	0.07	6	-	-
IL&FSTRANS	BZ	08-Apr-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.22	83001	1.02	88	-	-
IMFA	EQ	08-Apr-2020	120.50	117.95	128.95	111.05	124.55	120.15	120.08	26895	32.29	685	15422	57.34
IMPAL	EQ	08-Apr-2020	461.65	457.00	466.05	452.80	460.00	460.35	458.70	1166	5.35	119	875	75.04
IMPEXFERRO	EQ	08-Apr-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.35	12668	0.04	13	8521	67.26
INDBANK	EQ	08-Apr-2020	5.10	4.90	5.30	4.90	5.05	5.05	5.13	48398	2.48	243	28031	57.92
INDHOTEL	EQ	08-Apr-2020	73.90	74.90	80.40	72.60	75.25	75.05	75.70	4302515	3257.01	22002	2811397	65.34
INDIACEM	EQ	08-Apr-2020	103.25	102.00	105.65	101.70	102.05	102.10	103.06	1736696	1789.75	10795	762140	43.88
INDIAGLYCO	EQ	08-Apr-2020	249.10	255.00	262.30	239.30	242.45	242.05	249.01	221149	550.68	6298	90057	40.72
INDIAMART	EQ	08-Apr-2020	2164.05	2160.00	2290.00	2110.00	2203.05	2207.75	2191.06	47463	1039.94	7156	20313	42.80
INDIANB	EQ	08-Apr-2020	45.70	46.00	48.30	45.35	45.95	45.75	46.67	1663227	776.24	9340	647299	38.92
INDIANCARD	EQ	08-Apr-2020	88.90	93.30	93.30	84.55	91.00	90.05	90.27	481	0.43	18	326	67.78
INDIANHUME	EQ	08-Apr-2020	128.80	129.00	135.50	121.05	125.00	125.20	128.80	39200	50.49	1419	19850	50.64
INDIGO	EQ	08-Apr-2020	980.25	960.00	1078.25	944.90	985.95	990.15	1005.93	2715325	27314.21	100090	250861	9.24
INDIGRID	IV	08-Apr-2020	90.93	90.95	90.95	88.71	89.00	89.00	89.51	284067	254.27	135	248346	87.43
INDLMETER	EQ	08-Apr-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	2760	0.27	106	2760	100.00
INDNIPPON	EQ	08-Apr-2020	198.35	205.00	205.00	196.55	198.15	199.35	200.18	11744	23.51	550	7372	62.77
INDOCO	EQ	08-Apr-2020	244.15	247.60	257.80	226.70	229.70	228.80	242.64	47890	116.20	2995	30545	63.78
INDORAMA	EQ	08-Apr-2020	13.55	13.95	14.20	13.80	14.20	14.20	14.19	17231	2.44	67	17175	99.68
INDOSOLAR	BZ	08-Apr-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.58	39526	0.23	45	-	-
INDOSTAR	EQ	08-Apr-2020	253.35	250.60	255.90	250.60	253.05	253.65	254.86	242806	618.82	956	215435	88.73
INDOTECH	EQ	08-Apr-2020	78.40	78.40	78.40	78.00	78.00	78.00	78.15	250	0.20	6	250	100.00
INDOTHAI	EQ	08-Apr-2020	15.75	15.35	16.10	15.10	15.10	15.30	15.51	1720	0.27	41	753	43.78
INDOWIND	EQ	08-Apr-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.99	6254	0.12	23	5904	94.40
INDRAMEDCO	EQ	08-Apr-2020	35.25	35.50	35.50	33.30	34.30	34.25	34.61	116221	40.22	1100	70295	60.48
INDSWFTLAB	BE	08-Apr-2020	22.65	23.70	23.70	21.60	23.55	23.35	23.06	38257	8.82	137	-	-
INDSWFTLTD	EQ	08-Apr-2020	2.30	2.35	2.40	2.35	2.40	2.40	2.40	820	0.02	3	820	100.00
INDTERRAIN	EQ	08-Apr-2020	27.25	29.35	29.50	25.25	29.50	28.90	28.56	12500	3.57	307	11514	92.11
INDUSINDBK	EQ	08-Apr-2020	383.85	382.00	441.40	362.00	398.90	399.15	396.43	56093740	222373.08	1066264	8646697	15.41
INEOSSTYRO	EQ	08-Apr-2020	549.50	545.05	560.95	516.60	550.10	556.45	550.07	2392	13.16	137	1843	77.05
INFIBEAM	EQ	08-Apr-2020	39.60	39.75	41.65	35.65	35.65	35.65	36.53	2004164	732.14	3268	1719089	85.78
INFOBEAN	BE	08-Apr-2020	67.35	67.20	68.00	64.10	65.00	65.70	66.36	4506	2.99	99	-	-
INFOMEDIA	EQ	08-Apr-2020	2.25	2.15	2.35	2.15	2.15	2.15	2.17	25142	0.55	65	19541	77.72
INFRABEES	EQ	08-Apr-2020	244.23	265.00	265.00	242.61	256.00	250.85	252.13	586	1.48	32	287	48.98
INFRATEL	EQ	08-Apr-2020	159.65	161.10	170.40	158.05	166.45	166.40	165.16	8193132	13532.11	71657	3305961	40.35
INFY	EQ	08-Apr-2020	639.00	630.00	655.65	626.35	632.25	631.60	637.44	11806901	75261.62	235881	5570288	47.18
INGERRAND	EQ	08-Apr-2020	624.20	619.15	628.70	619.10	627.50	626.70	625.88	6708	41.98	356	4378	65.27
INNOVANA	SM	08-Apr-2020	76.70	80.50	80.50	80.50	80.50	80.50	80.50	2000	1.61	2	2000	100.00
INOXLEISUR	EQ	08-Apr-2020	237.75	238.00	250.00	233.00	233.00	235.20	240.93	660058	1590.28	22173	351913	53.32
INOXWIND	EQ	08-Apr-2020	19.45	19.55	20.45	19.25	20.00	20.00	19.98	67886	13.56	708	33823	49.82
INSECTICID	EQ	08-Apr-2020	314.45	317.00	330.15	311.00	330.15	330.15	327.01	8645	28.27	372	6249	72.28
INSPIRISYS	EQ	08-Apr-2020	19.60	20.00	20.70	19.50	20.00	20.00	20.20	1968	0.40	45	1805	91.72
INTEGRA	EQ	08-Apr-2020	0.50	0.50	0.50	0.50	0.50	0.50	0.50	2400	0.01	3	2400	100.00
INTELLECT	EQ	08-Apr-2020	62.90	66.00	66.00	66.00	66.00	66.00	66.00	26324	17.37	77	26324	100.00
INTENTECH	EQ	08-Apr-2020	15.00	14.20	15.80	12.80	14.90	14.40	14.30	4828	0.69	104	2959	61.29
INVENTURE	EQ	08-Apr-2020	12.15	12.15	12.25	11.90	11.90	11.90	12.12	5379	0.65	16	374	6.95
IOB	EQ	08-Apr-2020	7.00	7.00	7.20	6.90	7.05	7.05	7.05	751375	53.01	1635	346411	46.10
IOC	EQ	08-Apr-2020	83.00	82.85	86.00	81.10	81.50	81.75	83.68	20433621	17099.07	79547	5015687	24.55
IOLCP	EQ	08-Apr-2020	203.50	213.65	213.65	213.65	213.65	213.65	213.65	23157	49.47	239	23157	100.00
IPCALAB	EQ	08-Apr-2020	1526.15	1609.50	1825.00	1580.00	1615.00	1616.40	1658.77	2802525	46487.57	217802	1087188	38.79
IRB	EQ	08-Apr-2020	53.30	52.25	61.90	52.15	60.75	60.65	57.98	2280267	1322.19	13747	696524	30.55
IRBINVIT	IV	08-Apr-2020	28.21	28.02	28.50	26.95	27.00	26.99	27.44	610000	167.39	143	570000	93.44
IRCON	EQ	08-Apr-2020	89.10	86.00	93.00	84.20	85.55	85.55	87.26	1043864	910.89	13956	353071	33.82
IRCTC	EQ	08-Apr-2020	1137.35	1194.20	1194.20	1194.20	1194.20	1194.20	1194.20	96331	1150.38	3945	94294	97.89
IREDA	N1	08-Apr-2020	1149.60	1379.00	1379.00	1379.00	1379.00	1379.00	1379.00	1	0.01	1	1	100.00
IREDA	N4	08-Apr-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1	0.01	1	1	100.00
IREDA	N7	08-Apr-2020	1165.00	1160.18	1160.18	1159.88	1160.00	1159.97	1160.02	1116	12.95	9	1116	100.00
IRFC	N1	08-Apr-2020	1086.89	1089.00	1094.00	1089.00	1093.96	1093.96	1091.89	306	3.34	12	306	100.00
IRFC	N3	08-Apr-2020	1093.00	1092.00	1095.00	1092.00	1095.00	1095.00	1092.09	101	1.10	5	100	99.01
IRFC	N8	08-Apr-2020	1140.00	1202.00	1202.00	1201.00	1201.00	1201.00	1201.50	200	2.40	2	200	100.00
IRFC	NA	08-Apr-2020	1240.00	1240.00	1246.55	1240.00	1243.00	1243.00	1243.62	212	2.64	10	197	92.92
IRFC	NE	08-Apr-2020	1240.72	1289.00	1289.00	1255.00	1264.00	1262.00	1257.85	227	2.86	5	227	100.00
IRFC	NI	08-Apr-2020	1101.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	376	4.19	11	376	100.00
IRFC	NK	08-Apr-2020	1219.76	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	156	1.87	2	156	100.00
IRFC	NO	08-Apr-2020	1205.00	1190.01	1196.01	1190.01	1196.01	1196.01	1190.16	205	2.44	2	205	100.00
ISEC	EQ	08-Apr-2020	275.15	275.00	302.65	274.75	298.50	297.70	296.97	666974	1980.74	11782	408194	61.20
ISFT	EQ	08-Apr-2020	21.85	22.85	22.90	21.50	21.70	21.60	21.85	33811	7.39	81	32962	97.49
ISMTLTD	EQ	08-Apr-2020	2.45	2.50	2.80	2.40	2.75	2.70	2.57	75208	1.94	131	58818	78.21
ITC	EQ	08-Apr-2020	181.55	180.85	184.00	176.65	178.60	178.65	179.57	37561322	67447.18	263938	13760848	36.64
ITDC	EQ	08-Apr-2020	131.15	132.40	137.70	132.40	137.70	137.60	137.09	86510	118.60	1727	33385	38.59
ITDCEM	EQ	08-Apr-2020	32.70	32.70	35.00	32.10	34.30	33.55	33.84	131779	44.60	1117	77904	59.12
ITI	EQ	08-Apr-2020	63.80	61.55	73.45	61.55	69.00	69.10	70.38	3005181	2114.92	21860	552430	18.38
IVC	EQ	08-Apr-2020	2.10	2.05	2.45	2.05	2.25	2.25	2.31	193658	4.48	302	115728	59.76
IVP	BE	08-Apr-2020	32.75	32.70	34.35	31.15	33.80	33.80	32.39	757	0.25	20	-	-
IVZINGOLD	EQ	08-Apr-2020	4000.00	4018.00	4020.00	4000.00	4010.00	4010.00	4010.39	142	5.69	16	142	100.00
IVZINNIFTY	EQ	08-Apr-2020	932.30	1018.38	1018.38	922.00	947.00	947.00	943.96	14	0.13	6	12	85.71
IZMO	EQ	08-Apr-2020	12.30	12.90	12.90	12.90	12.90	12.90	12.90	878	0.11	7	878	100.00
J&KBANK	EQ	08-Apr-2020	12.20	12.15	12.40	11.70	11.85	11.85	11.98	1485566	178.02	3268	1051589	70.79
JAGRAN	EQ	08-Apr-2020	46.05	46.00	47.20	45.00	45.60	45.60	45.88	72322	33.18	1047	40227	55.62
JAGSNPHARM	EQ	08-Apr-2020	21.30	24.45	24.80	22.30	24.60	23.95	23.92	297888	71.25	2181	131764	44.23
JAIBALAJI	EQ	08-Apr-2020	19.45	19.50	21.45	18.90	20.90	20.90	20.51	13738	2.82	71	11077	80.63
JAICORPLTD	EQ	08-Apr-2020	50.20	49.80	53.70	49.10	51.10	50.70	51.29	727281	373.05	5134	179693	24.71
JAINSTUDIO	BE	08-Apr-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.94	2800	0.03	6	-	-
JAMNAAUTO	EQ	08-Apr-2020	23.70	24.00	26.25	23.70	25.70	25.70	25.11	2096049	526.22	8869	891328	42.52
JASH	BE	08-Apr-2020	106.45	101.15	106.45	101.15	101.15	101.15	102.02	2934	2.99	14	-	-
JAYAGROGN	EQ	08-Apr-2020	62.35	61.00	61.90	57.00	59.60	58.65	59.97	14608	8.76	397	7850	53.74
JAYBARMARU	EQ	08-Apr-2020	104.70	103.30	109.50	101.30	106.85	107.75	106.86	70750	75.60	1448	29269	41.37
JAYNECOIND	EQ	08-Apr-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	6177	0.14	12	6177	100.00
JAYSREETEA	EQ	08-Apr-2020	36.55	36.05	39.00	36.05	37.75	37.75	37.47	73810	27.65	913	38785	52.55
JBCHEPHARM	EQ	08-Apr-2020	470.65	476.50	549.00	462.00	509.00	509.85	510.06	641059	3269.76	38199	154415	24.09
JBFIND	BE	08-Apr-2020	8.45	8.85	8.85	8.85	8.85	8.85	8.85	6164	0.55	14	-	-
JBMA	EQ	08-Apr-2020	135.80	136.10	142.00	133.50	138.10	139.40	138.75	11700	16.23	366	5758	49.21
JCHAC	EQ	08-Apr-2020	2231.55	2207.65	2296.00	2150.00	2160.10	2175.45	2210.54	8836	195.32	1384	4603	52.09
JETAIRWAYS	BZ	08-Apr-2020	15.75	16.50	16.50	15.85	16.50	16.50	16.48	49312	8.12	489	-	-
JHS	EQ	08-Apr-2020	8.40	8.90	9.20	8.40	9.20	9.20	9.04	90042	8.14	357	65840	73.12
JIKIND	BE	08-Apr-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.28	201	0.00	4	-	-
JINDALPHOT	EQ	08-Apr-2020	9.75	10.45	11.65	8.55	10.50	10.45	10.46	11528	1.21	130	7324	63.53
JINDALPOLY	EQ	08-Apr-2020	210.25	219.85	238.00	210.25	213.00	214.90	222.21	8616	19.15	544	4210	48.86
JINDALSAW	EQ	08-Apr-2020	49.35	48.95	52.95	48.25	50.35	50.30	50.84	644454	327.65	4623	272445	42.28
JINDALSTEL	EQ	08-Apr-2020	81.40	77.30	97.50	77.10	84.45	84.90	86.48	62924356	54415.51	251829	5626489	8.94
JINDRILL	EQ	08-Apr-2020	47.05	45.05	48.80	44.50	47.20	47.10	46.88	21536	10.10	297	13951	64.78
JINDWORLD	EQ	08-Apr-2020	28.75	29.00	31.60	26.50	27.00	27.10	28.83	123068	35.48	687	99353	80.73
JISLDVREQS	EQ	08-Apr-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	9770	0.37	25	9740	99.69
JISLJALEQS	EQ	08-Apr-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	1570408	59.68	208	1570408	100.00
JITFINFRA	BE	08-Apr-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	1519	0.06	4	-	-
JIYAECO	EQ	08-Apr-2020	6.90	6.80	6.80	6.80	6.80	6.80	6.80	13874	0.94	77	13874	100.00
JKCEMENT	EQ	08-Apr-2020	966.25	940.00	973.00	940.00	957.00	953.45	953.36	38295	365.09	3860	21516	56.18
JKIL	EQ	08-Apr-2020	75.70	74.20	78.15	74.20	77.00	77.40	77.03	58225	44.85	1026	41534	71.33
JKLAKSHMI	EQ	08-Apr-2020	181.70	184.90	190.50	180.00	185.00	184.80	187.06	78617	147.06	3558	44778	56.96
JKPAPER	EQ	08-Apr-2020	83.60	82.70	93.90	80.10	92.05	91.00	89.37	5146913	4599.85	33930	1081174	21.01
JKTYRE	EQ	08-Apr-2020	40.40	40.75	43.35	40.20	42.50	42.40	42.12	460531	193.99	4357	222394	48.29
JMA	EQ	08-Apr-2020	18.25	17.05	20.85	16.90	18.00	17.55	17.61	6470	1.14	62	5144	79.51
JMCPROJECT	EQ	08-Apr-2020	34.05	33.50	36.15	32.75	33.40	33.45	34.29	98197	33.67	1073	68323	69.58
JMFINANCIL	EQ	08-Apr-2020	64.30	64.30	70.70	64.25	68.35	68.85	67.89	944017	640.86	8397	256992	27.22
JMTAUTOLTD	EQ	08-Apr-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	37852	0.37	50	30707	81.12
JOCIL	EQ	08-Apr-2020	102.35	104.05	111.05	100.10	101.95	101.95	105.09	3814	4.01	125	2856	74.88
JPASSOCIAT	EQ	08-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	547419	6.84	287	547419	100.00
JPINFRATEC	EQ	08-Apr-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	3237028	27.41	935	1486625	45.93
JPOLYINVST	EQ	08-Apr-2020	7.80	7.80	7.80	7.45	7.50	7.50	7.49	1849	0.14	10	1849	100.00
JPPOWER	EQ	08-Apr-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	2756613	22.05	173	2756613	100.00
JSL	EQ	08-Apr-2020	26.85	26.65	29.50	25.15	27.00	26.95	27.38	578828	158.47	3063	178895	30.91
JSLHISAR	EQ	08-Apr-2020	43.05	42.95	47.35	42.25	46.70	46.80	46.86	216097	101.27	898	191019	88.40
JSWENERGY	EQ	08-Apr-2020	42.55	43.00	43.85	41.90	42.10	42.20	42.49	1836431	780.35	14410	1351012	73.57
JSWHL	EQ	08-Apr-2020	1465.10	1470.10	1550.00	1470.10	1490.00	1513.95	1508.09	725	10.93	126	568	78.34
JSWSTEEL	EQ	08-Apr-2020	158.10	155.00	170.75	152.15	154.20	154.60	160.77	15245833	24510.26	99848	3296202	21.62
JTEKTINDIA	EQ	08-Apr-2020	37.90	37.90	40.30	37.55	38.50	38.85	38.70	284293	110.03	1782	178242	62.70
JUBILANT	EQ	08-Apr-2020	295.60	316.00	325.15	303.30	325.15	325.10	322.00	217643	700.80	3741	107844	49.55
JUBLFOOD	EQ	08-Apr-2020	1410.25	1391.95	1456.00	1367.00	1404.85	1406.80	1414.86	987237	13968.03	50595	197760	20.03
JUBLINDS	EQ	08-Apr-2020	86.95	86.90	90.00	84.00	88.85	88.25	87.03	21004	18.28	409	12350	58.80
JUMPNET	EQ	08-Apr-2020	48.35	48.00	50.35	47.25	48.00	48.40	48.75	510235	248.72	633	248095	48.62
JUNIORBEES	EQ	08-Apr-2020	227.61	227.00	236.00	221.05	235.49	233.25	231.83	88877	206.04	3658	49653	55.87
JUSTDIAL	EQ	08-Apr-2020	318.30	311.00	329.80	304.10	314.45	314.45	314.02	3091729	9708.80	55767	305555	9.88
JVLAGRO	BZ	08-Apr-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.30	71035	0.21	63	-	-
JYOTHYLAB	EQ	08-Apr-2020	95.90	98.90	101.85	95.00	100.40	100.10	99.95	481032	480.80	7147	325929	67.76
JYOTISTRUC	BZ	08-Apr-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.18	34642	0.41	43	-	-
KABRAEXTRU	EQ	08-Apr-2020	43.95	45.90	45.90	42.60	44.80	43.45	43.94	8337	3.66	146	6465	77.55
KAJARIACER	EQ	08-Apr-2020	355.85	355.00	370.50	352.15	361.00	359.00	362.22	110851	401.52	4296	49777	44.90
KAKATCEM	EQ	08-Apr-2020	119.25	121.50	125.20	120.05	122.40	122.95	123.41	10878	13.42	395	6227	57.24
KALPATPOWR	EQ	08-Apr-2020	178.00	178.00	185.00	176.00	180.00	178.25	180.92	74626	135.02	2575	45285	60.68
KALYANIFRG	BE	08-Apr-2020	90.85	88.00	95.35	87.10	95.35	94.70	93.23	519	0.48	21	-	-
KAMATHOTEL	EQ	08-Apr-2020	17.85	17.85	19.50	17.85	18.95	18.95	19.05	41080	7.83	969	20774	50.57
KAMDHENU	EQ	08-Apr-2020	50.05	49.00	54.00	46.00	51.00	51.15	51.03	13467	6.87	334	9374	69.61
KANANIIND	EQ	08-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1820	0.03	3	1810	99.45
KANORICHEM	EQ	08-Apr-2020	28.45	30.50	31.25	30.10	31.25	31.25	31.10	48790	15.17	332	42411	86.93
KANSAINER	EQ	08-Apr-2020	379.00	383.95	387.50	372.45	374.55	375.95	379.79	392499	1490.66	7401	344025	87.65
KARDA	EQ	08-Apr-2020	125.85	122.45	126.75	118.00	118.00	122.20	124.76	1608	2.01	62	1317	81.90
KARMAENG	EQ	08-Apr-2020	12.10	12.70	12.70	11.50	11.50	11.50	11.50	3806	0.44	14	3796	99.74
KARURVYSYA	EQ	08-Apr-2020	23.20	25.40	25.50	24.30	25.50	25.50	25.45	1361104	346.45	3623	1043494	76.67
KAUSHALYA	EQ	08-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.36	2003	0.01	4	1503	75.04
KAYA	EQ	08-Apr-2020	134.90	141.00	141.60	140.90	141.60	141.60	141.44	2543	3.60	41	2543	100.00
KCP	EQ	08-Apr-2020	44.10	44.10	45.75	42.35	42.60	42.95	44.21	34299	15.16	564	20596	60.05
KCPSUGIND	EQ	08-Apr-2020	12.85	12.90	13.20	12.55	12.80	12.85	12.88	150874	19.43	514	105454	69.90
KDDL	EQ	08-Apr-2020	110.15	109.00	113.90	106.55	113.90	109.85	112.22	3483	3.91	113	3071	88.17
KEC	EQ	08-Apr-2020	157.80	157.60	162.50	156.00	157.50	157.30	159.04	362474	576.49	23731	238155	65.70
KECL	EQ	08-Apr-2020	8.90	9.30	9.30	9.30	9.30	9.30	9.30	28451	2.65	59	28443	99.97
KEI	EQ	08-Apr-2020	310.45	310.00	318.50	294.95	298.10	299.50	302.13	302118	912.80	16889	201729	66.77
KELLTONTEC	EQ	08-Apr-2020	8.15	8.55	8.55	8.25	8.55	8.55	8.54	70510	6.02	112	68986	97.84
KENNAMET	EQ	08-Apr-2020	680.40	709.50	744.00	670.00	691.70	680.45	687.39	2409	16.56	777	1247	51.76
KERNEX	BE	08-Apr-2020	13.30	13.30	13.90	12.95	13.70	13.70	13.61	10247	1.39	89	-	-
KESORAMIND	EQ	08-Apr-2020	21.60	21.40	23.20	21.10	22.70	22.40	22.62	158838	35.93	1028	107001	67.36
KGL	BZ	08-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	548572	1.24	54	-	-
KHADIM	EQ	08-Apr-2020	81.55	81.30	84.70	78.55	81.70	81.55	82.01	32125	26.35	1592	10850	33.77
KHANDSE	EQ	08-Apr-2020	12.00	11.50	11.50	11.50	11.50	11.50	11.50	215	0.02	15	215	100.00
KICL	EQ	08-Apr-2020	1079.85	1061.00	1080.00	1050.00	1051.00	1056.70	1065.28	1261	13.43	462	578	45.84
KILITCH	EQ	08-Apr-2020	104.15	110.00	121.00	100.10	115.00	114.60	114.85	77296	88.78	2173	28115	36.37
KINGFA	EQ	08-Apr-2020	385.45	398.95	398.95	379.95	398.00	392.65	391.11	3740	14.63	206	2634	70.43
KIOCL	EQ	08-Apr-2020	61.05	63.45	64.10	61.55	64.00	64.00	63.43	11111	7.05	234	7416	66.74
KIRIINDUS	EQ	08-Apr-2020	315.75	331.50	331.50	300.00	300.00	300.00	317.65	161655	513.49	2398	115853	71.67
KIRLFER	EQ	08-Apr-2020	47.00	48.65	51.40	43.20	49.35	48.40	46.89	27710	12.99	553	15634	56.42
KIRLOSBROS	EQ	08-Apr-2020	91.85	92.00	96.90	90.70	91.60	91.45	92.08	47671	43.90	805	31631	66.35
KIRLOSENG	EQ	08-Apr-2020	90.20	90.80	94.50	90.00	91.00	90.15	92.10	17111	15.76	531	12148	71.00
KIRLOSIND	EQ	08-Apr-2020	445.35	430.45	446.00	421.00	432.50	433.55	438.44	1476	6.47	404	930	63.01
KITEX	EQ	08-Apr-2020	90.35	90.00	95.80	88.55	94.00	92.45	93.13	79137	73.70	1402	44318	56.00
KKCL	EQ	08-Apr-2020	658.35	658.35	719.85	658.35	700.00	699.50	698.31	2113	14.76	615	1159	54.85
KMSUGAR	EQ	08-Apr-2020	8.30	8.80	8.80	7.55	7.85	7.80	8.04	454519	36.56	1053	283674	62.41
KNRCON	EQ	08-Apr-2020	182.85	191.80	192.95	185.40	187.00	188.70	189.29	60506	114.53	1881	23436	38.73
KOHINOOR	BZ	08-Apr-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	7196	0.53	14	-	-
KOKUYOCMLN	EQ	08-Apr-2020	45.30	45.05	52.00	44.20	47.00	47.50	48.64	46002	22.37	919	23883	51.92
KOLTEPATIL	EQ	08-Apr-2020	120.25	122.90	122.90	116.10	116.70	118.55	120.03	41410	49.71	1103	27372	66.10
KOPRAN	EQ	08-Apr-2020	27.00	27.25	29.50	27.25	28.55	28.45	28.68	191252	54.84	1645	118583	62.00
KOTAKBANK	EQ	08-Apr-2020	1198.05	1184.80	1242.55	1160.35	1190.25	1187.65	1200.51	7405110	88899.02	301897	2535452	34.24
KOTAKBKETF	EQ	08-Apr-2020	192.33	190.65	205.00	187.54	190.00	190.84	193.86	183748	356.21	1165	75235	40.94
KOTAKGOLD	EQ	08-Apr-2020	405.15	402.15	409.45	400.10	402.20	402.75	403.58	34765	140.30	966	24031	69.12
KOTAKNIFTY	EQ	08-Apr-2020	90.66	90.50	94.38	88.81	91.18	91.02	91.84	826442	759.03	2261	373877	45.24
KOTAKNV20	EQ	08-Apr-2020	47.31	47.20	49.25	45.12	48.10	48.31	47.34	18494	8.75	143	11786	63.73
KOTAKPSUBK	EQ	08-Apr-2020	125.05	123.00	130.95	122.00	124.00	126.08	127.02	16990	21.58	278	11644	68.53
KOTARISUG	EQ	08-Apr-2020	10.10	10.55	11.00	10.00	10.25	10.40	10.58	75821	8.02	423	59293	78.20
KOTHARIPET	EQ	08-Apr-2020	11.05	11.95	11.95	10.65	10.90	10.90	11.03	5934	0.65	62	4319	72.78
KOTHARIPRO	EQ	08-Apr-2020	37.75	37.80	40.00	37.70	39.05	39.60	39.20	2256	0.88	117	1378	61.08
KPITTECH	EQ	08-Apr-2020	39.70	40.00	41.65	39.00	41.65	41.65	41.59	340590	141.64	1802	300871	88.34
KPRMILL	EQ	08-Apr-2020	342.60	342.60	359.95	342.60	351.95	350.85	351.73	9158	32.21	462	7338	80.13
KRBL	EQ	08-Apr-2020	163.40	171.55	171.55	171.55	171.55	171.55	171.55	42053	72.14	289	41431	98.52
KREBSBIO	EQ	08-Apr-2020	77.10	80.85	80.85	75.00	75.50	75.60	78.07	8541	6.67	157	6656	77.93
KRIDHANINF	EQ	08-Apr-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	37600	0.47	60	37600	100.00
KRISHANA	BE	08-Apr-2020	49.00	51.00	51.00	46.55	46.55	47.15	47.26	625	0.30	6	-	-
KSB	EQ	08-Apr-2020	430.25	429.95	451.00	423.20	440.10	441.75	435.88	20975	91.43	1270	11552	55.08
KSCL	EQ	08-Apr-2020	310.40	314.80	321.15	305.00	310.20	309.70	311.05	134327	417.82	5187	64617	48.10
KSERASERA	EQ	08-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	1801027	1.52	258	1374652	76.33
KSK	EQ	08-Apr-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.33	516831	1.69	228	394613	76.35
KSL	EQ	08-Apr-2020	129.25	128.00	142.15	126.00	140.85	141.15	137.70	84755	116.71	2611	57837	68.24
KTKBANK	EQ	08-Apr-2020	43.45	43.40	45.75	42.70	44.00	43.75	44.14	1140191	503.31	5238	425734	37.34
KUANTUM	EQ	08-Apr-2020	310.30	312.00	329.90	312.00	328.95	327.60	321.54	752	2.42	44	513	68.22
KWALITY	EQ	08-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	148350	2.30	175	148350	100.00
L&TFH	EQ	08-Apr-2020	53.85	52.90	58.05	52.00	55.20	55.10	55.34	16503670	9133.81	52152	2248369	13.62
L&TFINANCE	NA	08-Apr-2020	1040.00	1084.90	1084.90	1055.00	1079.00	1079.00	1071.27	14	0.15	4	12	85.71
L&TFINANCE	NC	08-Apr-2020	1008.85	1010.50	1010.50	1009.00	1009.00	1009.00	1009.70	100	1.01	7	100	100.00
L&TFINANCE	NE	08-Apr-2020	1010.00	1011.00	1011.00	1001.00	1001.00	1001.68	1005.37	205	2.06	16	205	100.00
L&TFINANCE	NG	08-Apr-2020	1014.99	1010.00	1029.90	1010.00	1013.00	1011.99	1011.75	636	6.43	29	475	74.69
L&TFINANCE	NI	08-Apr-2020	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	10	0.10	1	10	100.00
L&TFINANCE	NK	08-Apr-2020	1015.00	990.00	990.00	990.00	990.00	990.00	990.00	80	0.79	2	80	100.00
L&TFINANCE	NM	08-Apr-2020	1050.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	97	1.00	1	97	100.00
L&TFINANCE	NO	08-Apr-2020	1001.00	1178.00	1178.00	1010.00	1010.00	1010.00	1155.67	245	2.83	4	245	100.00
L&TFINANCE	NQ	08-Apr-2020	1020.00	990.50	990.50	990.00	990.00	990.18	990.19	79	0.78	4	79	100.00
L&TFINANCE	NU	08-Apr-2020	998.00	998.01	1000.00	998.01	998.20	998.23	998.52	200	2.00	12	200	100.00
L&TFINANCE	NW	08-Apr-2020	990.00	997.00	997.25	997.00	997.25	997.25	997.16	693	6.91	4	693	100.00
L&TFINANCE	NY	08-Apr-2020	989.00	989.00	989.00	985.00	985.00	985.00	987.60	344	3.40	6	344	100.00
L&TFINANCE	Y5	08-Apr-2020	1010.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	2	100	100.00
L&TFINANCE	Y7	08-Apr-2020	1005.00	1005.00	1005.00	1001.00	1001.00	1001.00	1003.18	110	1.10	3	110	100.00
L&TFINANCE	Y9	08-Apr-2020	1001.00	999.00	999.50	998.00	998.90	999.24	999.03	1065	10.64	40	825	77.46
L&TINFRA	N1	08-Apr-2020	990.00	990.00	1020.00	990.00	1018.99	1018.99	1018.55	311	3.17	12	311	100.00
L&TINFRA	N3	08-Apr-2020	995.10	1009.98	1018.00	1009.98	1018.00	1015.37	1012.47	770	7.80	38	770	100.00
L&TINFRA	N4	08-Apr-2020	1919.29	1915.25	1915.25	1915.25	1915.25	1915.25	1915.25	7	0.13	1	7	100.00
L&TINFRA	N6	08-Apr-2020	1989.40	1990.75	2000.00	1990.75	1999.99	1999.79	1999.61	897	17.94	30	879	97.99
LAKSHVILAS	EQ	08-Apr-2020	11.45	11.80	11.80	11.25	11.40	11.40	11.60	518713	60.16	1428	340071	65.56
LALPATHLAB	EQ	08-Apr-2020	1389.85	1428.95	1475.00	1401.00	1467.70	1461.55	1455.79	232300	3381.81	22454	70690	30.43
LAMBODHARA	EQ	08-Apr-2020	20.10	21.50	22.10	20.55	21.00	21.05	21.24	5553	1.18	59	3226	58.09
LAOPALA	EQ	08-Apr-2020	151.05	151.05	153.95	147.00	148.30	148.05	150.51	123259	185.52	3158	97443	79.06
LASA	BE	08-Apr-2020	30.95	32.45	32.45	32.45	32.45	32.45	32.45	8606	2.79	52	-	-
LATTEYS	SM	08-Apr-2020	36.00	38.30	38.30	38.30	38.30	38.30	38.30	4000	1.53	1	4000	100.00
LAURUSLABS	EQ	08-Apr-2020	392.35	406.00	424.45	386.00	391.00	391.90	407.88	319928	1304.92	14987	161778	50.57
LAXMIMACH	EQ	08-Apr-2020	2385.60	2402.05	2649.00	2390.15	2581.80	2594.35	2561.69	9994	256.02	1497	6160	61.64
LEMONTREE	EQ	08-Apr-2020	18.00	18.00	18.85	17.25	17.85	17.85	18.15	3721046	675.49	11214	2399312	64.48
LFIC	EQ	08-Apr-2020	38.40	39.00	39.00	39.00	39.00	39.00	39.00	50	0.02	3	50	100.00
LGBBROSLTD	EQ	08-Apr-2020	182.20	185.00	192.00	170.00	172.60	173.70	178.73	42301	75.60	1992	20256	47.89
LGBFORGE	EQ	08-Apr-2020	1.75	1.80	1.80	1.70	1.75	1.80	1.80	10454	0.19	31	7740	74.04
LIBAS	BE	08-Apr-2020	44.35	46.45	46.45	46.45	46.45	46.45	46.45	4	0.00	1	-	-
LIBERTSHOE	EQ	08-Apr-2020	104.20	102.80	105.45	98.60	100.15	100.95	102.57	144902	148.63	4133	46530	32.11
LICHSGFIN	EQ	08-Apr-2020	216.00	213.80	233.50	209.35	223.95	223.75	224.96	5249846	11809.83	62738	1024152	19.51
LICNETFGSC	EQ	08-Apr-2020	22.45	23.75	23.80	21.20	22.00	22.00	22.37	25408	5.68	138	21351	84.03
LICNETFN50	EQ	08-Apr-2020	90.85	90.85	101.00	90.85	97.00	97.00	94.91	721	0.68	55	338	46.88
LICNETFSEN	EQ	08-Apr-2020	340.70	341.00	341.00	341.00	341.00	341.00	341.00	1	0.00	1	1	100.00
LICNFNHGP	EQ	08-Apr-2020	90.00	102.00	102.00	86.54	90.25	90.25	93.54	331	0.31	45	103	31.12
LINCOLN	EQ	08-Apr-2020	125.80	126.00	132.05	123.05	130.00	129.65	129.88	37287	48.43	725	23025	61.75
LINCPEN	EQ	08-Apr-2020	146.60	152.00	152.00	141.40	150.00	145.40	145.38	754	1.10	46	607	80.50
LINDEINDIA	EQ	08-Apr-2020	467.65	484.00	493.00	472.10	480.00	478.85	481.87	32773	157.92	1505	20179	61.57
LIQUIDBEES	EQ	08-Apr-2020	999.99	999.99	1000.01	999.50	1000.01	1000.00	1000.00	1294003	12940.05	3539	748852	57.87
LIQUIDETF	EQ	08-Apr-2020	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	10187	101.87	64	5797	56.91
LOKESHMACH	EQ	08-Apr-2020	16.00	16.55	18.00	15.35	15.60	15.90	16.15	9667	1.56	141	7496	77.54
LOTUSEYE	EQ	08-Apr-2020	24.00	23.50	23.90	22.50	22.55	23.40	23.04	3490	0.80	39	2525	72.35
LOVABLE	EQ	08-Apr-2020	39.80	40.50	42.45	39.80	40.50	41.00	40.85	12551	5.13	322	7173	57.15
LPDC	EQ	08-Apr-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.83	4910	0.04	15	2910	59.27
LSIL	EQ	08-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	494998	1.88	171	247871	50.08
LT	EQ	08-Apr-2020	801.65	804.00	832.00	797.70	808.00	807.10	813.47	6151093	50037.53	166115	2611764	42.46
LTI	EQ	08-Apr-2020	1367.15	1360.00	1377.25	1335.55	1356.00	1355.50	1357.72	92221	1252.11	20040	38892	42.17
LTTS	EQ	08-Apr-2020	1108.75	1116.95	1147.95	1100.00	1103.65	1104.50	1114.26	89214	994.07	6968	57151	64.06
LUMAXIND	EQ	08-Apr-2020	992.15	1024.95	1060.00	950.00	1051.65	1055.80	1044.26	5644	58.94	400	5278	93.52
LUMAXTECH	EQ	08-Apr-2020	53.80	58.45	59.00	55.25	56.50	57.25	57.37	30278	17.37	452	15703	51.86
LUPIN	EQ	08-Apr-2020	700.05	701.00	734.45	698.55	710.60	705.60	714.84	6927854	49522.79	178529	2400286	34.65
LUXIND	EQ	08-Apr-2020	931.55	935.00	974.00	919.00	919.00	931.35	936.95	42462	397.85	2017	6476	15.25
LYKALABS	EQ	08-Apr-2020	17.80	19.50	19.55	17.50	19.55	19.55	19.30	119801	23.13	988	85600	71.45
LYPSAGEMS	EQ	08-Apr-2020	2.70	2.70	2.80	2.60	2.80	2.80	2.75	10542	0.29	36	6741	63.94
M&M	EQ	08-Apr-2020	321.00	315.00	350.40	312.80	327.50	326.40	333.07	8451196	28148.13	195990	2742216	32.45
M&MFIN	EQ	08-Apr-2020	142.20	141.00	162.80	135.80	157.20	159.20	150.25	10126702	15215.18	90549	3482239	34.39
M&MFIN	N2	08-Apr-2020	988.16	990.00	1005.90	990.00	991.01	991.01	1003.14	524	5.26	12	513	97.90
M100	EQ	08-Apr-2020	12.87	12.87	13.09	12.60	13.00	12.98	12.94	91706	11.86	359	44055	48.04
M14RG	MF	08-Apr-2020	4.62	4.20	4.99	4.20	4.99	4.99	4.75	32848	1.56	11	22848	69.56
M15RD	MF	08-Apr-2020	3.40	3.74	3.74	3.74	3.74	3.74	3.74	1610	0.06	1	1610	100.00
M15RG	MF	08-Apr-2020	4.08	4.10	4.10	4.10	4.10	4.10	4.10	1000	0.04	1	1000	100.00
M50	EQ	08-Apr-2020	85.53	87.00	88.95	84.50	87.46	87.42	87.32	3985	3.48	41	3177	79.72
MAANALU	EQ	08-Apr-2020	29.50	29.55	31.70	29.50	30.60	30.65	30.78	9572	2.95	107	8632	90.18
MACPOWER	SM	08-Apr-2020	35.10	35.00	36.85	35.00	36.85	36.85	36.34	2000	0.73	4	1500	75.00
MADHAV	EQ	08-Apr-2020	17.95	18.50	18.80	18.50	18.60	18.75	18.65	2914	0.54	36	2732	93.75
MADHUCON	EQ	08-Apr-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.64	15536	0.25	36	15336	98.71
MADRASFERT	EQ	08-Apr-2020	12.50	12.20	13.90	12.20	13.15	13.00	13.07	240615	31.44	973	73275	30.45
MAGADSUGAR	EQ	08-Apr-2020	75.75	79.50	79.50	78.50	79.50	79.50	79.49	38906	30.93	117	34147	87.77
MAGMA	EQ	08-Apr-2020	16.95	16.90	17.75	16.55	17.75	17.75	17.57	413696	72.69	1107	363852	87.95
MAGMA	N3	08-Apr-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	2	20	100.00
MAGMA	N6	08-Apr-2020	1000.00	1000.00	1000.00	990.00	990.00	990.00	992.86	14	0.14	10	14	100.00
MAGNUM	BE	08-Apr-2020	3.10	2.95	3.00	2.95	3.00	3.00	2.99	7580	0.23	13	-	-
MAHABANK	EQ	08-Apr-2020	8.95	9.00	9.15	8.85	9.00	9.00	9.03	336724	30.41	1187	204889	60.85
MAHAPEXLTD	BE	08-Apr-2020	53.95	51.30	56.60	51.30	51.50	51.50	53.16	1416	0.75	20	-	-
MAHASTEEL	BE	08-Apr-2020	69.30	68.50	69.30	65.95	67.85	67.85	67.89	329	0.22	18	-	-
MAHEPC	EQ	08-Apr-2020	88.25	88.00	91.00	84.70	87.00	86.50	86.76	51161	44.39	1199	32417	63.36
MAHESHWARI	EQ	08-Apr-2020	149.35	149.95	152.00	149.00	150.50	149.95	150.31	1277	1.92	50	1201	94.05
MAHINDCIE	EQ	08-Apr-2020	75.45	75.00	79.20	71.70	72.50	72.05	73.94	98172	72.59	2288	72562	73.91
MAHLIFE	EQ	08-Apr-2020	189.65	193.95	207.00	188.05	190.00	189.60	198.09	44176	87.51	1485	36849	83.41
MAHLOG	EQ	08-Apr-2020	230.20	236.00	253.20	233.00	253.20	253.15	250.33	90590	226.77	3016	66883	73.83
MAHSCOOTER	EQ	08-Apr-2020	2198.65	2200.00	2347.90	2155.60	2255.00	2249.55	2281.35	6712	153.12	913	4394	65.46
MAHSEAMLES	EQ	08-Apr-2020	190.10	192.45	209.70	190.30	198.00	196.90	201.44	23138	46.61	877	16312	70.50
MAITHANALL	EQ	08-Apr-2020	369.95	370.00	383.45	346.60	358.75	357.30	362.42	23626	85.63	1561	13632	57.70
MAJESCO	EQ	08-Apr-2020	241.65	252.00	253.70	234.40	253.70	253.55	248.82	14823	36.88	1103	11174	75.38
MALUPAPER	EQ	08-Apr-2020	25.95	26.75	31.10	26.75	31.10	31.10	29.97	315245	94.48	2158	95920	30.43
MAN50ETF	EQ	08-Apr-2020	88.70	98.33	98.33	80.87	89.30	89.30	90.16	4538	4.09	54	3059	67.41
MANAKALUCO	EQ	08-Apr-2020	3.00	3.50	3.60	3.10	3.60	3.60	3.54	61810	2.19	128	44998	72.80
MANAKCOAT	EQ	08-Apr-2020	2.35	2.30	2.45	2.30	2.45	2.45	2.36	792	0.02	3	792	100.00
MANAKSIA	BE	08-Apr-2020	31.20	32.70	32.75	31.60	32.70	32.40	32.64	8131	2.65	77	-	-
MANAKSTEEL	EQ	08-Apr-2020	6.70	7.00	7.00	6.55	7.00	7.00	6.95	3902	0.27	33	3632	93.08
MANALIPETC	EQ	08-Apr-2020	12.35	13.25	14.80	13.15	14.80	14.80	14.56	595024	86.62	2112	464889	78.13
MANAPPURAM	EQ	08-Apr-2020	101.30	99.80	111.40	98.15	107.00	107.60	106.16	15817087	16791.57	79067	2890539	18.27
MANGALAM	EQ	08-Apr-2020	35.15	36.90	36.90	36.90	36.90	36.90	36.90	4691	1.73	25	4691	100.00
MANGCHEFER	EQ	08-Apr-2020	24.00	23.65	28.75	23.50	27.45	27.65	27.11	433955	117.65	2963	145918	33.63
MANGLMCEM	EQ	08-Apr-2020	151.15	137.80	152.45	137.80	148.00	148.30	150.00	715685	1073.53	422	708213	98.96
MANGTIMBER	BE	08-Apr-2020	6.60	6.55	6.55	6.30	6.30	6.30	6.31	1710	0.11	9	-	-
MANINDS	EQ	08-Apr-2020	39.15	38.15	41.10	38.00	39.00	39.05	39.27	93332	36.65	931	45105	48.33
MANINFRA	EQ	08-Apr-2020	17.55	17.95	18.90	17.20	17.95	17.85	18.25	61594	11.24	524	37547	60.96
MANUGRAPH	EQ	08-Apr-2020	7.15	7.40	7.40	6.90	7.20	7.20	7.19	12372	0.89	181	11738	94.88
MANXT50	EQ	08-Apr-2020	216.42	221.00	226.00	221.00	222.00	222.00	224.48	842	1.89	27	545	64.73
MARALOVER	EQ	08-Apr-2020	10.05	10.55	10.55	9.60	10.20	10.05	9.86	2275	0.22	55	1600	70.33
MARATHON	EQ	08-Apr-2020	46.05	49.80	49.80	43.55	43.60	44.00	45.07	6801	3.07	281	2706	39.79
MARICO	EQ	08-Apr-2020	283.85	284.00	305.65	278.00	287.00	289.45	294.33	5519404	16245.33	104115	1928189	34.93
MARINE	SM	08-Apr-2020	89.95	89.70	89.85	89.70	89.85	89.85	89.78	8000	7.18	4	2000	25.00
MARKSANS	EQ	08-Apr-2020	17.75	19.15	19.50	18.00	19.50	19.50	19.26	4603485	886.63	9807	2208009	47.96
MARUTI	EQ	08-Apr-2020	4553.65	4406.50	4925.00	4406.50	4700.00	4698.10	4702.68	2798838	131620.33	252470	672515	24.03
MASFIN	EQ	08-Apr-2020	528.90	529.90	555.30	519.30	555.30	555.30	549.79	9262	50.92	505	6995	75.52
MASKINVEST	BE	08-Apr-2020	14.15	14.15	14.15	14.15	14.15	14.15	14.15	258	0.04	6	-	-
MASTEK	EQ	08-Apr-2020	183.95	193.10	193.10	188.00	193.10	193.10	192.50	34651	66.70	377	23523	67.89
MATRIMONY	EQ	08-Apr-2020	265.15	269.90	289.80	266.90	275.85	272.05	282.48	98750	278.95	343	96340	97.56
MAWANASUG	EQ	08-Apr-2020	26.15	27.45	27.45	27.45	27.45	27.45	27.45	24839	6.82	101	22363	90.03
MAXINDIA	EQ	08-Apr-2020	59.20	60.30	60.45	57.05	58.65	59.40	58.83	121910	71.72	883	78061	64.03
MAXVIL	EQ	08-Apr-2020	32.55	32.75	33.45	31.90	32.00	32.30	32.86	25691	8.44	136	23074	89.81
MAYURUNIQ	EQ	08-Apr-2020	155.80	154.50	164.00	152.05	155.00	154.85	156.99	74202	116.49	1864	55376	74.63
MAZDA	EQ	08-Apr-2020	250.30	254.05	256.50	237.45	237.45	242.30	248.67	15268	37.97	540	10030	65.69
MBECL	BE	08-Apr-2020	2.40	2.45	2.50	2.30	2.30	2.40	2.46	7954	0.20	21	-	-
MBLINFRA	EQ	08-Apr-2020	3.00	3.10	3.15	3.10	3.15	3.15	3.15	3055	0.10	12	3055	100.00
MCDHOLDING	EQ	08-Apr-2020	13.20	13.70	13.85	13.40	13.85	13.85	13.74	16159	2.22	139	7640	47.28
MCDOWELL-N	EQ	08-Apr-2020	510.50	515.00	539.80	505.00	518.35	521.60	527.23	3029867	15974.43	89352	1199134	39.58
MCL	SM	08-Apr-2020	74.00	72.90	73.30	69.10	73.30	73.30	71.77	3600	2.58	3	3600	100.00
MCLEODRUSS	EQ	08-Apr-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	12710	0.31	32	12710	100.00
MCX	EQ	08-Apr-2020	1005.50	1018.00	1063.40	985.00	1009.00	1012.65	1020.62	574326	5861.70	29417	240892	41.94
MDL	SM	08-Apr-2020	18.00	18.00	18.00	18.00	18.00	18.00	18.00	2000	0.36	1	2000	100.00
MEGASOFT	EQ	08-Apr-2020	5.80	5.85	6.25	5.80	6.20	6.20	6.04	5085	0.31	60	4446	87.43
MEGH	EQ	08-Apr-2020	42.80	43.40	45.20	42.80	43.70	43.55	43.83	722711	316.79	4904	324560	44.91
MELSTAR	BZ	08-Apr-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.88	18040	0.34	26	-	-
MENONBE	EQ	08-Apr-2020	29.45	29.70	31.00	28.20	29.10	29.05	29.27	31801	9.31	229	29594	93.06
MEP	EQ	08-Apr-2020	10.75	10.25	10.25	10.25	10.25	10.25	10.25	72501	7.43	165	72501	100.00
MERCATOR	EQ	08-Apr-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.58	297166	1.74	135	295638	99.49
METALFORGE	EQ	08-Apr-2020	3.90	3.85	4.05	3.85	4.05	4.05	4.05	551	0.02	14	550	99.82
METROPOLIS	EQ	08-Apr-2020	1282.15	1307.45	1369.70	1254.45	1314.00	1322.65	1320.25	85222	1125.14	6552	39508	46.36
MFSL	EQ	08-Apr-2020	360.20	354.90	396.00	351.50	356.00	355.20	372.71	1541128	5743.94	85844	412046	26.74
MGEL	SM	08-Apr-2020	53.50	53.75	53.75	53.75	53.75	53.75	53.75	2000	1.08	1	2000	100.00
MGL	EQ	08-Apr-2020	859.50	862.60	941.75	859.50	885.35	890.60	911.59	1068870	9743.75	38901	216663	20.27
MHHL	SM	08-Apr-2020	11.95	12.45	12.45	12.45	12.45	12.45	12.45	3000	0.37	1	3000	100.00
MHRIL	EQ	08-Apr-2020	138.40	138.40	144.45	137.00	138.00	139.55	141.01	17355	24.47	598	10736	61.86
MIC	EQ	08-Apr-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.58	54882	0.32	96	46797	85.27
MIDHANI	EQ	08-Apr-2020	193.10	190.90	215.00	185.50	199.25	199.75	206.09	2546508	5248.03	45205	472935	18.57
MINDACORP	EQ	08-Apr-2020	54.00	53.95	56.50	53.85	56.50	56.20	55.46	901245	499.84	1759	842881	93.52
MINDAIND	EQ	08-Apr-2020	228.00	229.80	235.00	224.00	225.80	226.50	229.47	196086	449.96	12141	100287	51.14
MINDTECK	EQ	08-Apr-2020	14.70	15.10	15.40	14.25	15.20	15.10	14.88	4759	0.71	51	3051	64.11
MINDTREE	EQ	08-Apr-2020	735.75	731.75	779.00	722.10	729.55	732.10	751.02	731518	5493.86	42374	127701	17.46
MIRCELECTR	EQ	08-Apr-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	70857	3.05	82	70857	100.00
MIRZAINT	EQ	08-Apr-2020	41.20	41.00	42.05	39.50	40.40	40.45	40.88	153929	62.92	1679	72917	47.37
MITTAL	SM	08-Apr-2020	95.60	100.30	100.30	96.80	96.80	96.80	99.13	3750	3.72	3	2500	66.67
MMFL	EQ	08-Apr-2020	174.75	176.15	183.45	176.10	180.00	181.70	181.27	2238	4.06	121	1954	87.31
MMP	EQ	08-Apr-2020	54.95	49.25	55.95	49.25	50.50	51.70	52.32	4120	2.16	42	4006	97.23
MMTC	EQ	08-Apr-2020	12.65	12.60	14.10	12.35	13.25	13.20	13.40	1021295	136.90	3173	354446	34.71
MODIRUBBER	BE	08-Apr-2020	26.70	26.70	27.90	26.70	27.90	27.90	27.10	75	0.02	3	-	-
MOHOTAIND	EQ	08-Apr-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	5243	0.25	9	5243	100.00
MOIL	EQ	08-Apr-2020	104.80	105.00	108.40	103.55	103.55	105.65	106.76	327448	349.60	7458	132880	40.58
MOLDTECH	EQ	08-Apr-2020	34.95	35.00	35.00	33.15	34.25	34.05	33.90	8174	2.77	119	6586	80.57
MOLDTKPAC	EQ	08-Apr-2020	174.70	175.00	175.90	169.55	172.95	170.80	172.77	29337	50.69	1126	23602	80.45
MONTECARLO	EQ	08-Apr-2020	151.35	151.20	160.95	150.30	153.75	153.15	155.97	5894	9.19	373	4275	72.53
MORARJEE	EQ	08-Apr-2020	8.35	8.75	8.75	7.95	8.15	8.15	8.17	10333	0.84	26	6107	59.10
MOREPENLAB	EQ	08-Apr-2020	13.10	14.10	15.70	13.85	15.70	15.70	15.41	2517568	387.89	3793	1367590	54.32
MOTHERSUMI	EQ	08-Apr-2020	56.45	56.40	61.50	54.20	56.25	56.20	56.90	30535639	17373.48	86418	10701736	35.05
MOTILALOFS	EQ	08-Apr-2020	482.00	489.00	528.00	480.00	489.95	489.35	498.50	101025	503.61	6992	52936	52.40
MOTOGENFIN	EQ	08-Apr-2020	23.75	25.95	28.50	22.85	27.35	27.20	27.34	2239	0.61	69	1292	57.70
MPHASIS	EQ	08-Apr-2020	670.35	674.90	690.00	670.05	670.30	673.40	676.22	150563	1018.14	6889	92647	61.53
MPSLTD	EQ	08-Apr-2020	216.50	228.85	228.85	205.00	219.00	220.60	222.15	5247	11.66	255	3652	69.60
MRF	EQ	08-Apr-2020	57701.05	56600.00	59500.00	56300.00	57005.00	57172.75	57972.27	15231	8829.76	10247	2178	14.30
MRPL	EQ	08-Apr-2020	24.40	24.10	25.00	23.85	24.20	24.30	24.55	461764	113.35	2143	229068	49.61
MSPL	EQ	08-Apr-2020	4.45	4.65	4.65	4.60	4.65	4.65	4.62	3918	0.18	15	3913	99.87
MSTCLTD	EQ	08-Apr-2020	90.00	91.00	94.50	85.50	86.00	86.40	90.83	179832	163.34	2716	99191	55.16
MTEDUCARE	EQ	08-Apr-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	5696	0.47	20	5696	100.00
MTNL	EQ	08-Apr-2020	6.10	6.15	6.40	6.05	6.40	6.40	6.34	635538	40.31	5882	383401	60.33
MUKANDENGG	EQ	08-Apr-2020	7.45	7.10	7.45	7.10	7.35	7.35	7.43	3377	0.25	16	3377	100.00
MUKANDLTD	EQ	08-Apr-2020	13.90	14.00	14.55	13.60	14.05	14.10	14.13	20778	2.93	151	16840	81.05
MUKTAARTS	EQ	08-Apr-2020	18.80	19.50	20.00	18.50	19.75	19.85	19.45	9939	1.93	116	6841	68.83
MUNJALAU	EQ	08-Apr-2020	27.30	28.90	32.70	27.50	32.70	32.05	30.97	1015871	314.58	5766	247795	24.39
MUNJALSHOW	EQ	08-Apr-2020	66.30	66.40	72.90	64.90	70.00	71.10	69.99	97944	68.55	1707	33210	33.91
MURUDCERA	EQ	08-Apr-2020	10.05	10.40	11.25	10.35	10.65	10.80	10.70	37727	4.04	211	19585	51.91
MUTHOOTCAP	EQ	08-Apr-2020	236.45	237.00	243.45	230.00	234.00	232.60	237.95	24555	58.43	656	21094	85.91
MUTHOOTFIN	EQ	08-Apr-2020	675.85	662.30	743.40	652.50	689.85	687.15	708.09	2502475	17719.86	81129	734938	29.37
N100	EQ	08-Apr-2020	612.04	615.05	677.00	595.15	606.00	604.62	615.15	155401	955.95	1686	132848	85.49
NABARD	N2	08-Apr-2020	1166.00	1166.00	1169.99	1160.00	1166.55	1166.55	1165.38	6678	77.82	43	5508	82.48
NACLIND	EQ	08-Apr-2020	21.35	20.80	22.00	20.80	21.50	21.35	21.50	27060	5.82	300	17675	65.32
NAGAFERT	EQ	08-Apr-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	37123	1.34	56	37123	100.00
NAGREEKCAP	EQ	08-Apr-2020	4.00	4.00	4.20	3.80	4.20	4.20	4.01	14687	0.59	18	8370	56.99
NAGREEKEXP	EQ	08-Apr-2020	8.50	8.10	8.90	8.10	8.50	8.65	8.56	805	0.07	11	605	75.16
NAHARCAP	EQ	08-Apr-2020	48.25	52.70	52.70	49.60	50.00	50.00	51.16	362	0.19	11	236	65.19
NAHARINDUS	EQ	08-Apr-2020	18.70	19.10	19.40	16.10	19.00	18.10	17.82	19169	3.42	241	11089	57.85
NAHARPOLY	EQ	08-Apr-2020	27.80	29.40	30.40	28.25	29.15	28.65	29.34	6914	2.03	101	3556	51.43
NAHARSPING	EQ	08-Apr-2020	27.45	27.85	28.90	27.45	28.25	28.20	28.07	6657	1.87	87	5404	81.18
NAM-INDIA	EQ	08-Apr-2020	268.45	263.00	289.50	262.30	272.60	273.05	279.07	2196581	6130.11	39177	546793	24.89
NARMADA	SM	08-Apr-2020	11.90	11.90	11.90	11.90	11.90	11.90	11.90	7200	0.86	1	7200	100.00
NATCOPHARM	EQ	08-Apr-2020	566.75	579.90	619.00	542.00	573.95	575.20	588.68	288096	1695.97	15875	111306	38.64
NATHBIOGEN	EQ	08-Apr-2020	156.55	164.35	164.35	154.70	164.35	164.35	164.21	14174	23.28	155	13814	97.46
NATIONALUM	EQ	08-Apr-2020	29.35	29.05	31.40	28.55	29.65	29.60	29.90	11410350	3411.70	15404	2756201	24.16
NAUKRI	EQ	08-Apr-2020	2358.10	2310.00	2403.85	2202.00	2268.35	2253.85	2299.24	373732	8593.00	52257	122333	32.73
NAVINFLUOR	EQ	08-Apr-2020	1350.75	1352.00	1500.00	1352.00	1490.00	1465.60	1436.01	222009	3188.07	24423	91073	41.02
NAVKARCORP	EQ	08-Apr-2020	17.80	18.95	19.55	18.20	19.00	18.90	19.02	281990	53.63	1878	144037	51.08
NAVNETEDUL	EQ	08-Apr-2020	63.05	61.20	65.35	61.20	63.50	64.45	63.89	36170	23.11	820	26334	72.81
NBCC	EQ	08-Apr-2020	16.65	16.65	17.90	16.40	16.95	17.00	17.14	5475391	938.56	10277	1766419	32.26
NBIFIN	EQ	08-Apr-2020	1512.45	1365.00	1537.95	1330.15	1340.00	1360.65	1385.92	182	2.52	76	99	54.40
NBVENTURES	EQ	08-Apr-2020	36.90	36.95	38.75	36.10	37.00	37.20	37.66	72790	27.42	926	59862	82.24
NCC	EQ	08-Apr-2020	17.20	17.05	19.75	16.70	18.25	18.10	18.23	41708750	7602.03	46638	6353291	15.23
NCLIND	EQ	08-Apr-2020	58.00	57.50	59.50	55.20	55.70	55.55	56.98	86194	49.12	892	55965	64.93
NDGL	EQ	08-Apr-2020	450.00	432.00	476.00	432.00	446.15	446.15	460.41	68	0.31	16	37	54.41
NDL	EQ	08-Apr-2020	15.55	16.40	16.60	15.40	15.50	15.50	15.96	20657	3.30	144	15425	74.67
NDTV	EQ	08-Apr-2020	25.05	25.45	25.50	25.05	25.30	25.20	25.21	13668	3.45	189	8265	60.47
NECCLTD	EQ	08-Apr-2020	3.90	4.05	4.05	3.85	4.05	4.05	4.00	29630	1.19	64	23106	77.98
NECLIFE	EQ	08-Apr-2020	12.95	14.70	15.50	14.00	15.50	15.50	14.98	1591431	238.41	4000	811664	51.00
NELCAST	EQ	08-Apr-2020	30.85	30.80	37.00	30.25	36.95	36.50	35.41	419392	148.51	4015	138283	32.97
NELCO	EQ	08-Apr-2020	145.55	147.80	151.70	140.00	146.40	144.55	146.17	35546	51.96	1309	17966	50.54
NEOGEN	BE	08-Apr-2020	363.15	364.00	381.30	364.00	381.30	381.30	380.52	9549	36.34	331	-	-
NESCO	EQ	08-Apr-2020	476.60	483.45	501.55	472.00	473.00	474.05	485.73	29289	142.27	1754	15080	51.49
NESTLEIND	EQ	08-Apr-2020	17038.65	16650.00	17544.05	16555.45	16900.00	16871.25	17161.06	248445	42635.79	72646	94307	37.96
NETF	EQ	08-Apr-2020	86.07	82.40	90.00	82.40	88.65	89.50	88.60	1007	0.89	28	783	77.76
NETFCONSUM	EQ	08-Apr-2020	49.82	48.50	50.00	46.50	48.49	47.99	48.40	4150	2.01	65	3157	76.07
NETFDIVOPP	EQ	08-Apr-2020	26.27	24.95	25.90	24.90	25.55	25.55	25.23	723	0.18	26	492	68.05
NETFLTGILT	EQ	08-Apr-2020	20.75	20.85	20.85	20.58	20.82	20.62	20.71	53160	11.01	125	33990	63.94
NETFMID150	EQ	08-Apr-2020	45.42	45.48	47.22	43.50	46.90	46.87	46.62	103308	48.16	369	54518	52.77
NETFNIF100	EQ	08-Apr-2020	92.90	94.99	100.45	94.64	100.31	100.29	99.13	407	0.40	14	303	74.45
NETFNV20	EQ	08-Apr-2020	47.34	46.30	48.80	44.35	48.80	48.79	47.68	27862	13.29	122	13757	49.38
NETWORK18	EQ	08-Apr-2020	18.00	18.70	18.90	18.20	18.75	18.70	18.71	515612	96.45	2152	373324	72.40
NEULANDLAB	EQ	08-Apr-2020	314.80	316.00	358.70	316.00	328.00	329.45	340.21	67483	229.58	3260	39385	58.36
NEWGEN	EQ	08-Apr-2020	105.30	109.00	112.00	105.90	112.00	110.75	109.14	38432	41.95	3958	36316	94.49
NEXTMEDIA	EQ	08-Apr-2020	3.30	3.30	3.45	3.15	3.45	3.35	3.28	4768	0.16	16	2759	57.86
NFL	EQ	08-Apr-2020	20.50	20.50	22.55	20.40	21.50	21.55	21.71	665972	144.55	2672	279503	41.97
NH	EQ	08-Apr-2020	275.30	271.10	290.00	270.45	274.00	277.05	279.76	200995	562.31	6629	97982	48.75
NHAI	N1	08-Apr-2020	1092.60	1098.90	1099.00	1091.02	1099.00	1095.88	1095.18	3688	40.39	50	3410	92.46
NHAI	N2	08-Apr-2020	1226.29	1244.99	1244.99	1225.00	1236.00	1236.00	1231.25	2750	33.86	41	2638	95.93
NHAI	N3	08-Apr-2020	1045.00	1254.00	1254.00	1237.99	1254.00	1254.00	1250.90	50	0.63	17	24	48.00
NHAI	N4	08-Apr-2020	1100.01	1199.90	1199.90	1155.00	1156.20	1155.80	1160.50	204	2.37	9	204	100.00
NHAI	N5	08-Apr-2020	1255.00	1140.60	1275.00	1140.60	1275.00	1275.00	1156.41	17	0.20	2	17	100.00
NHAI	N6	08-Apr-2020	1237.60	1237.00	1245.00	1237.00	1244.70	1244.70	1241.57	1566	19.44	41	1566	100.00
NHAI	N7	08-Apr-2020	1133.96	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1	0.01	1	1	100.00
NHAI	N8	08-Apr-2020	1089.91	1096.00	1100.00	1090.00	1100.00	1100.00	1097.09	608	6.67	21	608	100.00
NHAI	N9	08-Apr-2020	1140.00	1158.00	1160.00	1158.00	1160.00	1160.00	1158.67	750	8.69	6	750	100.00
NHAI	NA	08-Apr-2020	1165.17	1178.99	1178.99	1159.99	1167.01	1167.01	1164.72	5921	68.96	117	4038	68.20
NHAI	NB	08-Apr-2020	1560.00	1872.00	1872.00	1448.99	1569.00	1569.00	1832.53	51	0.93	38	51	100.00
NHAI	NC	08-Apr-2020	1110.00	1112.00	1115.00	1111.00	1115.00	1115.00	1111.82	283	3.15	4	283	100.00
NHAI	NE	08-Apr-2020	1202.01	1203.00	1300.00	1200.00	1213.90	1208.98	1204.65	2719	32.75	35	2372	87.24
NHBTF2014	N1	08-Apr-2020	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	15	0.90	1	15	100.00
NHBTF2014	N5	08-Apr-2020	6330.00	6340.00	6374.00	6340.00	6374.00	6374.00	6371.19	109	6.94	3	109	100.00
NHBTF2014	N6	08-Apr-2020	6730.00	6890.00	6890.00	6890.00	6890.00	6890.00	6890.00	14	0.96	2	14	100.00
NHBTF2023	N6	08-Apr-2020	6180.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	200	12.40	11	200	100.00
NHPC	EQ	08-Apr-2020	21.20	21.25	22.00	20.85	22.00	21.85	21.55	10682325	2301.78	15171	7747191	72.52
NHPC	N4	08-Apr-2020	1100.00	1225.00	1320.00	1225.00	1320.00	1320.00	1318.94	90	1.19	2	90	100.00
NHPC	N6	08-Apr-2020	1313.00	1314.90	1315.00	1314.90	1315.00	1315.00	1314.90	207	2.72	3	205	99.03
NIACL	EQ	08-Apr-2020	108.55	108.90	111.00	105.05	106.30	106.40	108.30	159966	173.24	4389	60565	37.86
NIBL	BE	08-Apr-2020	4.95	4.95	4.95	4.75	4.75	4.75	4.76	336	0.02	8	-	-
NIFTYBEES	EQ	08-Apr-2020	92.41	91.00	98.00	90.65	92.81	92.82	93.79	5210576	4886.86	21291	2288298	43.92
NIITLTD	EQ	08-Apr-2020	81.20	79.00	86.50	78.25	80.70	81.35	84.49	913430	771.75	8540	210933	23.09
NIITTECH	EQ	08-Apr-2020	1102.55	1100.00	1159.30	1062.50	1107.00	1101.00	1110.59	350000	3887.05	28258	82022	23.43
NILAINFRA	EQ	08-Apr-2020	3.05	3.05	3.35	3.00	3.10	3.10	3.10	263014	8.16	313	189702	72.13
NILASPACES	EQ	08-Apr-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.63	84169	0.53	54	65055	77.29
NILKAMAL	EQ	08-Apr-2020	987.00	985.00	1165.00	980.00	1139.00	1123.10	1092.67	31432	343.45	3951	12051	38.34
NIPPOBATRY	EQ	08-Apr-2020	436.90	421.00	444.00	421.00	439.00	432.40	433.12	746	3.23	85	421	56.43
NITCO	EQ	08-Apr-2020	14.15	14.85	14.85	14.85	14.85	14.85	14.85	3942	0.59	64	3942	100.00
NITINFIRE	BZ	08-Apr-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.40	44454	0.18	34	-	-
NITINSPIN	EQ	08-Apr-2020	29.15	29.40	30.50	28.75	29.50	29.55	29.67	27833	8.26	461	16399	58.92
NKIND	EQ	08-Apr-2020	8.55	8.60	8.60	8.15	8.15	8.30	8.47	2033	0.17	15	1035	50.91
NLCINDIA	EQ	08-Apr-2020	44.00	44.10	47.00	44.00	44.90	44.90	45.40	464389	210.85	3367	171250	36.88
NMDC	EQ	08-Apr-2020	78.90	78.75	80.50	74.50	75.10	75.30	77.13	8069066	6223.75	31636	2466175	30.56
NOCIL	EQ	08-Apr-2020	71.20	70.90	74.75	69.30	73.00	72.35	72.75	1912202	1391.22	12975	526740	27.55
NOIDATOLL	EQ	08-Apr-2020	3.20	3.50	3.50	3.10	3.25	3.25	3.32	146116	4.85	205	82277	56.31
NPBET	EQ	08-Apr-2020	110.00	110.00	110.00	109.00	109.00	109.00	109.87	418	0.46	44	406	97.13
NRAIL	EQ	08-Apr-2020	160.35	165.00	176.45	155.30	169.80	173.30	168.64	14600	24.62	774	6800	46.58
NRBBEARING	EQ	08-Apr-2020	58.75	58.55	60.00	58.00	58.10	58.35	59.37	25907	15.38	498	15205	58.69
NSIL	EQ	08-Apr-2020	637.80	636.00	669.75	584.00	624.00	614.85	620.07	1440	8.93	267	792	55.00
NTL	EQ	08-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	8093	0.03	8	8093	100.00
NTPC	EQ	08-Apr-2020	81.55	81.55	86.80	80.30	85.30	85.20	83.64	38072780	31844.50	102808	20356547	53.47
NTPC	N1	08-Apr-2020	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	300	3.54	3	300	100.00
NTPC	N4	08-Apr-2020	1184.00	1188.00	1188.00	1128.00	1128.00	1128.00	1155.27	110	1.27	3	110	100.00
NTPC	N5	08-Apr-2020	1212.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	3	0.04	1	3	100.00
NTPC	N6	08-Apr-2020	1329.11	1337.00	1344.79	1330.00	1343.00	1343.00	1339.11	607	8.13	9	607	100.00
NTPC	N7	08-Apr-2020	13.29	13.00	13.50	13.00	13.37	13.37	13.37	8243	1.10	52	7677	93.13
NTPC	NB	08-Apr-2020	1107.00	1108.00	1108.00	1080.50	1086.00	1083.86	1086.57	312	3.39	6	312	100.00
NTPC	NC	08-Apr-2020	1130.02	1130.00	1190.00	1130.00	1190.00	1190.00	1160.00	314	3.64	2	157	50.00
NUCLEUS	EQ	08-Apr-2020	196.40	205.40	209.80	191.00	203.95	200.40	202.78	15134	30.69	827	6875	45.43
NXTDIGITAL	EQ	08-Apr-2020	248.05	240.00	248.75	240.00	246.60	244.50	242.56	1858	4.51	147	1186	63.83
OAL	EQ	08-Apr-2020	141.85	142.95	142.95	137.70	138.15	138.15	141.14	3684	5.20	99	2712	73.62
OBEROIRLTY	EQ	08-Apr-2020	320.65	321.00	337.00	305.00	308.00	306.40	320.98	477314	1532.08	9949	366620	76.81
OCCL	EQ	08-Apr-2020	579.00	587.75	600.00	565.05	594.95	594.85	592.10	10942	64.79	1172	8316	76.00
OFSS	EQ	08-Apr-2020	2077.90	2049.00	2175.20	2026.00	2060.10	2096.05	2075.64	28005	581.28	7501	18231	65.10
OIL	EQ	08-Apr-2020	89.40	89.20	94.40	85.35	89.20	89.20	90.46	2775505	2510.78	15965	414114	14.92
OILCOUNTUB	EQ	08-Apr-2020	3.45	3.45	3.60	3.45	3.60	3.60	3.60	5807	0.21	32	5707	98.28
OISL	EQ	08-Apr-2020	2.00	2.10	2.15	1.85	2.10	2.10	2.03	17057	0.35	78	14727	86.34
OLECTRA	EQ	08-Apr-2020	56.90	59.70	59.70	59.70	59.70	59.70	59.70	10398	6.21	51	10398	100.00
OMAXAUTO	EQ	08-Apr-2020	20.60	20.90	21.60	20.90	21.00	21.25	21.37	8927	1.91	107	7994	89.55
OMAXE	EQ	08-Apr-2020	152.85	158.00	158.00	152.65	154.00	153.50	153.34	115562	177.20	441	97673	84.52
OMKARCHEM	EQ	08-Apr-2020	2.55	2.60	2.65	2.60	2.65	2.65	2.65	10777	0.29	22	10777	100.00
OMMETALS	EQ	08-Apr-2020	12.35	13.00	13.00	12.05	12.50	12.50	12.57	19683	2.47	167	16343	83.03
ONELIFECAP	EQ	08-Apr-2020	3.45	3.45	3.45	3.45	3.45	3.45	3.45	7	0.00	1	7	100.00
ONEPOINT	EQ	08-Apr-2020	12.50	13.00	13.00	11.90	12.05	12.30	12.48	13294	1.66	46	3456	26.00
ONGC	EQ	08-Apr-2020	72.90	72.40	76.35	71.00	74.50	74.45	74.67	30556746	22816.95	119782	7328268	23.98
ONMOBILE	EQ	08-Apr-2020	21.65	23.80	23.80	23.80	23.80	23.80	23.80	54945	13.08	182	54945	100.00
ONWARDTEC	EQ	08-Apr-2020	43.10	43.05	45.45	43.05	43.40	43.45	44.19	1680	0.74	47	1207	71.85
OPTIEMUS	EQ	08-Apr-2020	15.15	15.45	15.90	14.40	15.90	15.90	15.70	6894	1.08	102	4269	61.92
OPTOCIRCUI	EQ	08-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	12336	0.23	16	12336	100.00
ORBTEXP	EQ	08-Apr-2020	61.10	60.80	69.80	58.25	62.00	60.65	63.88	12119	7.74	265	4974	41.04
ORICONENT	EQ	08-Apr-2020	10.35	10.50	11.35	10.20	10.85	10.80	10.89	38679	4.21	295	29480	76.22
ORIENTABRA	EQ	08-Apr-2020	11.25	11.00	11.60	10.40	11.30	11.25	11.15	19568	2.18	370	12100	61.84
ORIENTALTL	EQ	08-Apr-2020	6.65	6.35	6.95	6.35	6.50	6.50	6.67	4122	0.27	21	3233	78.43
ORIENTBELL	EQ	08-Apr-2020	59.65	64.00	64.60	56.55	59.75	58.65	60.76	5150	3.13	178	3515	68.25
ORIENTCEM	EQ	08-Apr-2020	44.85	45.25	46.70	43.60	45.00	44.60	45.27	105003	47.53	2912	73050	69.57
ORIENTELEC	EQ	08-Apr-2020	177.60	177.10	184.90	172.20	178.00	178.50	177.97	594978	1058.89	8196	442408	74.36
ORIENTHOT	EQ	08-Apr-2020	16.35	17.05	17.90	16.00	16.80	16.85	16.82	47016	7.91	469	24250	51.58
ORIENTLTD	EQ	08-Apr-2020	70.00	73.00	73.50	66.50	67.15	67.45	69.31	247	0.17	21	187	75.71
ORIENTPPR	EQ	08-Apr-2020	17.55	18.45	21.05	17.85	21.05	21.00	19.85	5548755	1101.16	15848	2243285	40.43
ORIENTREF	EQ	08-Apr-2020	121.00	121.60	131.90	121.45	129.00	129.60	126.38	80817	102.14	3892	69110	85.51
ORISSAMINE	EQ	08-Apr-2020	1084.15	1138.35	1138.35	1138.35	1138.35	1138.35	1138.35	927	10.55	66	927	100.00
ORTEL	BZ	08-Apr-2020	0.60	0.65	0.65	0.55	0.65	0.65	0.61	38721	0.24	19	-	-
ORTINLABSS	EQ	08-Apr-2020	7.70	8.45	8.45	7.10	8.45	8.45	8.37	27795	2.33	140	24580	88.43
OSIAHYPER	SM	08-Apr-2020	268.00	225.00	295.00	225.00	295.00	276.00	265.80	2000	5.32	5	2000	100.00
OSWALAGRO	EQ	08-Apr-2020	4.20	4.60	4.60	4.05	4.30	4.25	4.24	20459	0.87	88	18366	89.77
PAEL	EQ	08-Apr-2020	1.80	1.85	1.85	1.80	1.85	1.85	1.85	616	0.01	15	610	99.03
PAGEIND	EQ	08-Apr-2020	16696.60	16689.00	17680.00	16603.95	16799.60	16757.00	17062.26	24009	4096.48	10291	7284	30.34
PAISALO	EQ	08-Apr-2020	167.90	167.95	176.00	162.05	173.50	175.35	174.25	3760	6.55	172	2083	55.40
PALASHSECU	EQ	08-Apr-2020	18.90	19.80	19.80	19.80	19.80	19.80	19.80	508	0.10	4	508	100.00
PALREDTEC	EQ	08-Apr-2020	10.25	9.80	10.75	9.80	10.75	10.70	10.27	1075	0.11	17	720	66.98
PANACEABIO	EQ	08-Apr-2020	130.40	130.00	137.80	130.00	131.40	130.75	132.87	40555	53.88	967	25161	62.04
PANACHE	EQ	08-Apr-2020	43.25	44.95	44.95	44.95	44.95	44.95	44.95	100	0.04	1	100	100.00
PANAMAPET	EQ	08-Apr-2020	31.60	31.60	34.75	30.05	34.75	34.65	34.41	25233	8.68	365	21422	84.90
PAPERPROD	EQ	08-Apr-2020	202.40	213.50	213.50	202.55	202.70	203.85	207.18	103453	214.33	3142	59113	57.14
PAR	SM	08-Apr-2020	33.90	35.70	35.70	35.70	35.70	35.70	35.70	2000	0.71	1	2000	100.00
PARABDRUGS	BZ	08-Apr-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	7261	0.10	14	-	-
PARACABLES	EQ	08-Apr-2020	6.40	6.45	6.65	6.45	6.50	6.50	6.55	11257	0.74	54	9284	82.47
PARAGMILK	EQ	08-Apr-2020	71.05	71.80	74.60	69.55	73.20	72.60	72.88	326097	237.64	3527	182175	55.87
PARSVNATH	EQ	08-Apr-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	9249	0.13	23	9249	100.00
PATELENG	EQ	08-Apr-2020	10.10	11.10	11.10	10.65	11.10	11.10	10.98	254205	27.91	452	194483	76.51
PATINTLOG	EQ	08-Apr-2020	12.10	12.65	12.70	11.55	12.50	12.50	12.44	15007	1.87	96	11385	75.86
PATSPINLTD	BE	08-Apr-2020	2.40	2.35	2.35	2.30	2.30	2.30	2.31	1259	0.03	3	-	-
PCJEWELLER	EQ	08-Apr-2020	13.20	13.85	13.85	12.55	12.55	12.55	12.99	10185223	1322.99	18332	4855283	47.67
PDMJEPAPER	EQ	08-Apr-2020	12.10	12.60	12.70	11.90	12.70	12.65	12.63	60520	7.64	255	45069	74.47
PDSMFL	EQ	08-Apr-2020	274.20	277.00	284.65	265.00	274.35	269.80	273.25	393	1.07	90	210	53.44
PEARLPOLY	EQ	08-Apr-2020	12.45	12.95	12.95	11.85	12.50	12.25	12.29	3361	0.41	10	2361	70.25
PEL	EQ	08-Apr-2020	912.05	901.00	975.00	890.05	937.00	935.05	938.20	2216470	20794.98	74543	268140	12.10
PENIND	EQ	08-Apr-2020	17.00	17.85	17.85	17.55	17.85	17.85	17.82	75563	13.47	154	71933	95.20
PENINLAND	EQ	08-Apr-2020	2.65	2.75	2.75	2.60	2.75	2.75	2.69	39650	1.07	69	32773	82.66
PERSISTENT	EQ	08-Apr-2020	508.95	511.95	519.20	505.00	510.00	511.10	510.67	33921	173.22	3591	23920	70.52
PETRONET	EQ	08-Apr-2020	200.05	200.95	225.00	197.65	210.15	215.10	217.64	6347443	13814.57	81972	3029470	47.73
PFC	EQ	08-Apr-2020	89.40	89.00	94.65	88.00	90.40	91.10	91.99	4906216	4513.43	45019	1017556	20.74
PFC	N4	08-Apr-2020	1089.99	1089.50	1095.00	1084.00	1090.00	1090.00	1089.03	739	8.05	17	737	99.73
PFC	N6	08-Apr-2020	1125.00	1120.00	1185.50	1120.00	1185.50	1185.50	1128.00	819	9.24	5	769	93.89
PFC	N8	08-Apr-2020	1329.89	1336.00	1350.00	1335.00	1350.00	1344.36	1342.24	1518	20.38	58	1498	98.68
PFIZER	EQ	08-Apr-2020	4263.95	4295.00	4421.55	4221.00	4241.90	4250.00	4317.37	33248	1435.44	10502	12691	38.17
PFOCUS	EQ	08-Apr-2020	26.80	26.25	27.80	25.80	26.85	26.55	26.73	9636	2.58	150	6388	66.29
PFS	EQ	08-Apr-2020	8.25	8.20	8.75	8.20	8.55	8.50	8.51	499396	42.50	1102	336949	67.47
PGEL	EQ	08-Apr-2020	30.30	31.80	31.80	31.00	31.80	31.80	31.79	2898	0.92	31	2100	72.46
PGHH	EQ	08-Apr-2020	10500.65	10498.75	11198.95	10428.20	10991.00	10980.35	10643.93	18803	2001.38	3203	13687	72.79
PGHL	EQ	08-Apr-2020	4329.20	4325.00	4555.00	4280.00	4485.95	4477.15	4443.51	43087	1914.58	9249	17597	40.84
PGIL	EQ	08-Apr-2020	99.60	108.30	108.40	98.50	101.20	101.10	101.30	704	0.71	65	391	55.54
PHILIPCARB	EQ	08-Apr-2020	74.30	74.30	80.90	72.35	76.80	77.00	78.32	979118	766.81	12361	339350	34.66
PHOENIXLTD	EQ	08-Apr-2020	506.10	503.80	585.70	501.60	530.20	540.00	524.69	98920	519.03	8515	35394	35.78
PIDILITIND	EQ	08-Apr-2020	1296.30	1296.30	1384.70	1283.65	1304.00	1303.35	1328.33	894276	11878.98	59023	316089	35.35
PIIND	EQ	08-Apr-2020	1312.55	1307.65	1399.00	1271.40	1385.25	1385.40	1367.93	234301	3205.07	12754	177754	75.87
PILANIINVS	EQ	08-Apr-2020	1199.80	1200.05	1235.05	1174.85	1184.10	1191.40	1213.46	798	9.68	380	447	56.02
PILITA	EQ	08-Apr-2020	3.60	3.30	3.70	3.30	3.50	3.70	3.67	18905	0.69	44	12493	66.08
PIONDIST	BE	08-Apr-2020	97.00	98.00	101.85	98.00	101.85	101.85	101.20	2208	2.23	10	-	-
PIONEEREMB	EQ	08-Apr-2020	17.60	17.00	18.90	16.90	17.75	18.15	17.82	3721	0.66	68	1956	52.57
PITTIENG	EQ	08-Apr-2020	23.60	23.60	25.50	22.95	23.35	23.55	24.26	7096	1.72	102	4432	62.46
PKTEA	BE	08-Apr-2020	78.55	82.45	82.45	80.60	82.45	82.45	81.70	1114	0.91	24	-	-
PLASTIBLEN	EQ	08-Apr-2020	123.25	120.30	127.95	120.05	126.50	124.25	122.87	2883	3.54	149	1936	67.15
PNB	EQ	08-Apr-2020	30.05	29.90	31.60	29.40	30.40	30.50	30.69	29666254	9104.04	48745	2820897	9.51
PNBGILTS	EQ	08-Apr-2020	23.75	23.75	24.00	23.50	24.00	23.85	23.86	89008	21.24	384	66719	74.96
PNBHOUSING	EQ	08-Apr-2020	168.40	171.00	176.80	163.85	165.40	164.95	169.50	704199	1193.64	15182	396210	56.26
PNC	EQ	08-Apr-2020	8.70	7.75	10.00	7.75	10.00	9.65	8.87	5187	0.46	54	3460	66.71
PNCINFRA	EQ	08-Apr-2020	94.75	95.00	102.00	93.55	99.50	98.80	98.25	62224	61.14	1961	35028	56.29
PODDARHOUS	EQ	08-Apr-2020	173.00	170.00	181.60	165.60	181.60	181.45	171.52	764	1.31	12	764	100.00
PODDARMENT	EQ	08-Apr-2020	120.55	121.25	133.85	115.00	126.10	127.35	129.07	16188	20.89	810	6696	41.36
POKARNA	EQ	08-Apr-2020	51.25	51.95	53.80	51.25	53.75	53.75	53.26	22841	12.17	395	20331	89.01
POLYCAB	EQ	08-Apr-2020	769.00	752.00	793.00	752.00	756.00	760.75	777.14	172593	1341.28	10877	79416	46.01
POLYMED	EQ	08-Apr-2020	242.35	249.95	260.00	235.05	244.95	241.80	247.88	78884	195.54	3651	41783	52.97
POLYPLEX	EQ	08-Apr-2020	382.05	424.00	425.30	386.00	396.00	394.65	406.41	125336	509.38	5225	62355	49.75
PONNIERODE	EQ	08-Apr-2020	137.15	130.15	140.00	130.15	132.75	134.80	134.73	6523	8.79	232	3683	56.46
POWERFUL	SM	08-Apr-2020	11.70	12.25	12.25	11.15	11.15	11.15	11.94	144000	17.20	65	138000	95.83
POWERGRID	EQ	08-Apr-2020	158.00	157.90	162.70	155.25	157.50	158.35	158.96	12083217	19207.45	67470	5968174	49.39
POWERINDIA	BE	08-Apr-2020	790.65	802.00	808.00	788.00	791.00	790.00	793.55	9633	76.44	1167	-	-
POWERMECH	EQ	08-Apr-2020	327.40	337.40	344.00	329.85	333.00	333.50	334.81	7778	26.04	516	6054	77.83
PPAP	EQ	08-Apr-2020	138.20	132.05	151.00	132.05	139.35	142.85	147.08	8432	12.40	287	6785	80.47
PPL	EQ	08-Apr-2020	25.45	26.65	26.70	26.00	26.70	26.70	26.64	11772	3.14	143	11193	95.08
PRABHAT	EQ	08-Apr-2020	59.80	60.00	62.10	56.50	60.45	59.40	60.10	30064	18.07	556	17508	58.24
PRADIP	EQ	08-Apr-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	9854	0.05	16	9854	100.00
PRAENG	EQ	08-Apr-2020	4.95	4.95	5.20	4.85	5.00	5.00	5.03	4860	0.24	20	4612	94.90
PRAJIND	EQ	08-Apr-2020	58.65	57.50	60.75	57.25	57.80	57.70	58.64	1030851	604.46	6820	362035	35.12
PRAKASH	EQ	08-Apr-2020	22.00	22.00	23.00	21.50	22.10	22.05	22.14	782058	173.14	2066	471055	60.23
PRAXIS	BE	08-Apr-2020	39.55	37.60	37.60	37.60	37.60	37.60	37.60	1	0.00	1	-	-
PRECAM	EQ	08-Apr-2020	25.00	24.80	26.25	24.50	26.25	26.25	25.75	8959	2.31	141	6897	76.98
PRECOT	EQ	08-Apr-2020	21.40	21.00	22.45	20.45	21.00	21.00	21.24	878	0.19	11	426	48.52
PRECWIRE	EQ	08-Apr-2020	70.05	72.90	72.90	67.40	71.45	70.55	70.28	15738	11.06	748	13454	85.49
PREMEXPLN	EQ	08-Apr-2020	64.55	64.25	69.50	64.25	67.80	66.35	67.11	2257	1.51	97	1276	56.54
PREMIER	EQ	08-Apr-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.32	500	0.01	4	500	100.00
PREMIERPOL	EQ	08-Apr-2020	19.55	21.50	21.50	19.55	19.55	19.55	21.00	202	0.04	3	202	100.00
PRESSMN	EQ	08-Apr-2020	14.35	14.25	16.90	14.20	14.70	14.75	15.39	26442	4.07	140	10057	38.03
PRESTIGE	EQ	08-Apr-2020	193.65	192.00	198.45	181.10	184.70	184.75	189.97	116864	222.00	9376	53342	45.64
PRICOLLTD	EQ	08-Apr-2020	34.55	33.80	36.55	33.00	36.15	35.90	35.06	109804	38.50	900	44751	40.76
PRIMESECU	EQ	08-Apr-2020	28.05	27.65	28.90	27.55	27.65	27.90	28.13	7557	2.13	144	5291	70.01
PRINCEPIPE	EQ	08-Apr-2020	103.40	101.05	106.00	101.05	103.60	103.65	103.63	67922	70.39	1042	45637	67.19
PROZONINTU	EQ	08-Apr-2020	8.60	8.95	9.00	8.55	9.00	9.00	8.89	29355	2.61	175	20976	71.46
PRSMJOHNSN	EQ	08-Apr-2020	32.50	32.50	34.80	31.75	33.45	33.35	33.67	135248	45.54	1329	73385	54.26
PSB	EQ	08-Apr-2020	11.20	11.35	11.55	11.10	11.35	11.30	11.37	40046	4.55	329	23114	57.72
PSPPROJECT	EQ	08-Apr-2020	332.00	329.95	339.90	324.30	338.90	335.25	333.52	27463	91.59	1087	11837	43.10
PSUBNKBEES	EQ	08-Apr-2020	14.83	14.83	15.00	14.51	14.85	14.68	14.77	41013	6.06	347	36049	87.90
PTC	EQ	08-Apr-2020	39.70	39.50	41.30	39.50	40.15	40.10	40.45	611689	247.44	3299	225346	36.84
PTL	EQ	08-Apr-2020	28.40	29.40	29.85	27.00	28.00	27.95	28.43	7597	2.16	105	4985	65.62
PUNJABCHEM	EQ	08-Apr-2020	399.65	387.00	407.00	380.05	399.45	390.95	394.02	1363	5.37	118	616	45.19
PUNJLLOYD	BZ	08-Apr-2020	0.85	0.80	0.85	0.80	0.80	0.80	0.81	669725	5.40	264	-	-
PURVA	EQ	08-Apr-2020	38.75	40.50	40.50	37.00	37.20	37.25	38.04	28186	10.72	499	20373	72.28
PVR	EQ	08-Apr-2020	1003.50	960.50	1057.65	953.00	1000.95	1001.50	1001.44	2058853	20618.17	91712	314464	15.27
QGOLDHALF	EQ	08-Apr-2020	1996.55	1967.00	1990.00	1967.00	1990.00	1988.00	1985.38	1206	23.94	120	1004	83.25
QNIFTY	EQ	08-Apr-2020	880.00	906.00	915.99	900.00	907.00	905.50	906.98	142	1.29	32	105	73.94
QUESS	EQ	08-Apr-2020	214.60	219.90	219.90	204.05	208.50	208.50	211.50	411625	870.58	10477	347431	84.40
QUICKHEAL	EQ	08-Apr-2020	94.00	93.40	99.90	92.00	93.00	93.35	96.22	362215	348.51	7064	122652	33.86
RADICO	EQ	08-Apr-2020	291.80	292.70	297.80	285.00	290.50	290.75	292.15	534535	1561.63	13335	248485	46.49
RADIOCITY	EQ	08-Apr-2020	14.25	14.40	15.00	14.10	14.30	14.45	14.80	161437	23.90	1643	138197	85.60
RAIN	EQ	08-Apr-2020	57.25	56.95	62.70	55.50	59.00	59.25	59.76	759094	453.64	5983	333848	43.98
RAJESHEXPO	EQ	08-Apr-2020	622.00	625.00	648.80	614.00	614.00	623.50	625.18	55302	345.74	4515	25955	46.93
RAJRAYON	BZ	08-Apr-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	388597	0.20	57	-	-
RAJSREESUG	EQ	08-Apr-2020	18.75	19.65	19.65	17.85	17.85	17.85	18.97	154353	29.28	1219	120443	78.03
RAJTV	EQ	08-Apr-2020	31.85	31.00	34.20	31.00	31.00	31.55	32.58	7615	2.48	89	2645	34.73
RALLIS	EQ	08-Apr-2020	187.70	187.00	209.80	181.20	202.00	200.05	201.54	705929	1422.71	12947	186843	26.47
RAMANEWS	EQ	08-Apr-2020	12.65	12.70	15.15	12.70	15.15	14.95	14.58	70029	10.21	452	43113	61.56
RAMASTEEL	EQ	08-Apr-2020	21.40	22.45	22.45	21.05	22.45	22.45	22.28	5483	1.22	78	4267	77.82
RAMCOCEM	EQ	08-Apr-2020	485.75	476.20	505.00	455.00	473.00	464.00	476.19	1088656	5184.03	27984	564649	51.87
RAMCOIND	EQ	08-Apr-2020	120.50	124.90	124.90	112.85	117.25	116.60	117.75	49515	58.31	1432	36349	73.41
RAMCOSYS	EQ	08-Apr-2020	74.50	73.00	77.40	73.00	74.20	73.70	74.48	45648	34.00	845	32725	71.69
RAMKY	EQ	08-Apr-2020	20.55	20.00	22.00	20.00	20.80	21.05	21.21	36100	7.66	253	21521	59.61
RAMSARUP	BZ	08-Apr-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.17	1400	0.00	4	-	-
RANASUG	EQ	08-Apr-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	23829	0.91	31	23829	100.00
RANEENGINE	EQ	08-Apr-2020	141.40	148.00	148.30	138.40	144.25	145.00	145.53	1047	1.52	87	762	72.78
RANEHOLDIN	EQ	08-Apr-2020	362.00	384.90	384.90	350.00	355.00	358.65	359.73	12867	46.29	571	11255	87.47
RATNAMANI	EQ	08-Apr-2020	922.60	930.00	935.00	890.00	899.95	895.75	906.73	23013	208.67	1463	16647	72.34
RAYMOND	EQ	08-Apr-2020	230.35	241.85	241.85	241.85	241.85	241.85	241.85	64606	156.25	827	64405	99.69
RBL	EQ	08-Apr-2020	401.60	390.00	412.75	378.65	385.00	387.80	393.06	22776	89.52	1912	7209	31.65
RBLBANK	EQ	08-Apr-2020	116.20	113.00	133.60	110.50	121.80	121.10	122.07	42660145	52075.52	313569	4000108	9.38
RCF	EQ	08-Apr-2020	28.60	28.20	32.10	28.10	31.25	30.95	30.75	3858015	1186.25	14472	1175457	30.47
RCOM	EQ	08-Apr-2020	0.75	0.75	0.80	0.70	0.80	0.75	0.77	20148616	156.14	111753	9833193	48.80
RECLTD	EQ	08-Apr-2020	87.00	87.00	91.65	86.05	87.30	87.60	88.43	8505137	7521.24	37589	2057808	24.19
RECLTD	N8	08-Apr-2020	1095.01	1131.35	1131.35	1131.35	1131.35	1131.35	1131.35	50	0.57	1	50	100.00
RECLTD	N9	08-Apr-2020	1219.83	1229.99	1234.00	1221.00	1234.00	1234.00	1224.96	403	4.94	8	328	81.39
RECLTD	NH	08-Apr-2020	1176.25	1180.50	1190.10	1180.10	1190.10	1190.10	1183.44	75	0.89	4	75	100.00
REDINGTON	EQ	08-Apr-2020	70.95	72.00	74.60	71.25	71.30	72.40	73.27	241227	176.74	4815	150427	62.36
REFEX	EQ	08-Apr-2020	39.05	41.00	41.00	41.00	41.00	41.00	41.00	15500	6.36	53	15500	100.00
RELAXO	EQ	08-Apr-2020	621.60	629.95	631.95	608.00	616.90	618.10	616.87	331171	2042.90	15408	178251	53.82
RELCAPITAL	EQ	08-Apr-2020	4.45	4.50	4.50	4.35	4.45	4.40	4.42	2538241	112.11	3379	1234464	48.63
RELIABLE	SM	08-Apr-2020	27.20	28.55	28.55	28.55	28.55	28.55	28.55	2400	0.69	1	2400	100.00
RELIANCE	EQ	08-Apr-2020	1206.10	1180.00	1229.00	1160.00	1197.00	1192.15	1194.60	22803774	272414.43	538577	7545325	33.09
RELIGARE	EQ	08-Apr-2020	22.05	23.15	23.15	22.50	23.15	23.15	23.13	288466	66.71	655	249727	86.57
RELINFRA	EQ	08-Apr-2020	11.75	12.30	12.30	12.30	12.30	12.30	12.30	450669	55.43	509	450668	100.00
REMSONSIND	EQ	08-Apr-2020	51.70	51.00	54.00	50.15	50.85	50.85	52.04	720	0.37	21	434	60.28
RENUKA	EQ	08-Apr-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	244694	13.58	315	244623	99.97
REPCOHOME	EQ	08-Apr-2020	110.15	114.50	114.50	107.10	107.80	107.45	110.02	145611	160.20	4360	112320	77.14
REPRO	EQ	08-Apr-2020	384.45	380.00	405.00	375.05	385.00	386.55	392.05	2390	9.37	128	1823	76.28
RESPONIND	EQ	08-Apr-2020	82.00	81.95	82.60	80.60	81.40	82.00	81.96	93665	76.76	718	4158	4.44
REVATHI	EQ	08-Apr-2020	306.95	330.05	330.05	289.95	313.00	303.45	309.21	248	0.77	66	110	44.35
RGL	EQ	08-Apr-2020	205.25	210.90	210.90	201.05	210.00	209.35	207.42	1321	2.74	142	1092	82.66
RHFL	BE	08-Apr-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	1140166	8.43	471	-	-
RHFL	N6	08-Apr-2020	125.00	125.05	125.90	125.05	125.90	125.90	125.43	9	0.01	2	5	55.56
RHFL	N8	08-Apr-2020	53.80	54.00	64.50	54.00	64.50	64.50	54.95	110	0.06	6	100	90.91
RICOAUTO	EQ	08-Apr-2020	20.05	20.80	21.70	20.20	21.50	21.35	21.04	340418	71.63	1874	134238	39.43
RIIL	EQ	08-Apr-2020	211.25	209.00	222.90	205.40	210.60	211.55	214.18	179408	384.26	5606	47178	26.30
RITES	EQ	08-Apr-2020	234.70	235.00	242.00	231.50	235.00	234.55	237.45	304386	722.76	10550	130841	42.99
RKDL	EQ	08-Apr-2020	4.90	4.90	5.10	4.90	5.10	5.10	4.98	1955	0.10	52	1955	100.00
RKEC	SM	08-Apr-2020	33.00	33.50	33.50	33.50	33.50	33.50	33.50	1000	0.34	1	1000	100.00
RKFORGE	EQ	08-Apr-2020	148.65	148.90	162.70	143.10	159.10	159.25	156.87	28458	44.64	722	18443	64.81
RMCL	BE	08-Apr-2020	3.05	3.10	3.20	3.10	3.20	3.20	3.20	16729	0.54	27	-	-
RMDRIP	SM	08-Apr-2020	21.20	22.25	22.25	20.15	22.25	22.25	21.94	28000	6.14	12	22000	78.57
RML	EQ	08-Apr-2020	179.60	184.50	193.90	170.00	173.00	173.45	180.65	58023	104.82	1792	23512	40.52
RNAVAL	BE	08-Apr-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.40	522985	7.35	368	-	-
ROHITFERRO	EQ	08-Apr-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.55	12291	0.07	39	12281	99.92
ROHLTD	EQ	08-Apr-2020	41.00	41.30	49.20	41.30	46.50	46.65	46.56	591789	275.54	4228	154638	26.13
ROLLT	EQ	08-Apr-2020	1.00	1.00	1.00	0.95	1.00	1.00	1.00	14902	0.15	16	14902	100.00
ROLTA	EQ	08-Apr-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	38395	0.96	35	38395	100.00
ROSSELLIND	EQ	08-Apr-2020	38.15	38.70	39.60	36.30	37.30	37.50	37.75	4748	1.79	66	3550	74.77
RPGLIFE	EQ	08-Apr-2020	209.05	213.00	237.00	210.50	228.50	224.55	225.85	58610	132.37	2176	28578	48.76
RPOWER	EQ	08-Apr-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	883826	12.82	567	883826	100.00
RPPINFRA	EQ	08-Apr-2020	31.40	32.70	33.75	31.50	33.00	32.95	32.55	15407	5.01	215	9213	59.80
RSSOFTWARE	EQ	08-Apr-2020	11.55	11.95	11.95	11.15	11.55	11.35	11.47	13574	1.56	123	11441	84.29
RSWM	EQ	08-Apr-2020	71.80	71.95	74.90	69.00	71.75	72.05	72.82	12829	9.34	358	10758	83.86
RSYSTEMS	EQ	08-Apr-2020	83.25	84.60	85.00	82.25	84.65	83.00	82.87	10817	8.96	154	9667	89.37
RTNINFRA	BE	08-Apr-2020	1.85	1.80	1.90	1.80	1.80	1.80	1.81	195174	3.52	104	-	-
RTNPOWER	EQ	08-Apr-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	343572	4.98	107	343572	100.00
RUBYMILLS	EQ	08-Apr-2020	131.50	132.55	138.00	127.20	137.80	137.05	134.86	704	0.95	47	433	61.51
RUCHI	BE	08-Apr-2020	199.10	209.05	209.05	209.05	209.05	209.05	209.05	512	1.07	37	-	-
RUCHINFRA	BE	08-Apr-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	35936	0.72	30	-	-
RUCHIRA	EQ	08-Apr-2020	40.20	42.55	44.20	39.20	44.20	44.20	42.72	178554	76.27	1715	85363	47.81
RUPA	EQ	08-Apr-2020	140.05	143.00	148.35	136.30	137.05	137.10	141.44	15473	21.88	686	8564	55.35
RUSHIL	EQ	08-Apr-2020	83.00	82.90	85.00	80.00	82.00	80.60	80.18	28497	22.85	151	26460	92.85
RVNL	EQ	08-Apr-2020	16.70	17.40	17.50	17.10	17.50	17.50	17.43	2258328	393.58	4684	1644574	72.82
S&SPOWER	EQ	08-Apr-2020	15.85	16.60	16.60	16.60	16.60	16.60	16.60	317	0.05	5	317	100.00
SABTN	EQ	08-Apr-2020	1.25	1.25	1.35	1.15	1.30	1.30	1.27	11350	0.14	41	7550	66.52
SADBHAV	EQ	08-Apr-2020	24.60	24.80	24.80	23.55	23.75	23.90	23.92	491337	117.55	2593	304573	61.99
SADBHIN	EQ	08-Apr-2020	11.90	12.25	12.25	11.35	11.35	11.35	11.44	62595	7.16	426	57636	92.08
SAFARI	EQ	08-Apr-2020	414.45	410.00	449.00	386.15	390.00	402.05	420.63	2747	11.55	388	1994	72.59
SAGARDEEP	BE	08-Apr-2020	59.55	62.50	62.50	56.60	62.50	62.40	62.32	152	0.09	21	-	-
SAGCEM	EQ	08-Apr-2020	287.65	289.55	300.00	289.55	295.00	294.60	294.36	1629	4.80	197	1228	75.38
SAIL	EQ	08-Apr-2020	24.45	24.00	27.55	23.70	25.55	25.35	25.92	53476363	13860.81	101577	9591864	17.94
SAKAR	EQ	08-Apr-2020	50.95	50.00	52.50	48.45	52.45	52.45	51.90	832	0.43	15	773	92.91
SAKHTISUG	EQ	08-Apr-2020	11.30	12.40	12.40	12.35	12.40	12.40	12.40	123704	15.34	387	119470	96.58
SAKSOFT	EQ	08-Apr-2020	130.45	133.00	138.00	128.60	130.10	130.15	132.64	2609	3.46	108	1838	70.45
SAKUMA	EQ	08-Apr-2020	4.35	4.45	5.20	4.10	5.20	5.20	5.13	292862	15.01	559	171647	58.61
SALASAR	EQ	08-Apr-2020	80.90	80.00	81.95	77.90	79.00	79.75	80.31	1911	1.53	81	1272	66.56
SALSTEEL	EQ	08-Apr-2020	1.75	1.75	1.80	1.70	1.80	1.80	1.73	11654	0.20	31	11653	99.99
SALZERELEC	EQ	08-Apr-2020	63.95	62.90	64.90	62.05	64.85	64.75	64.16	5886	3.78	179	4787	81.33
SAMBHAAV	EQ	08-Apr-2020	1.40	1.30	1.50	1.30	1.35	1.45	1.41	15972	0.23	20	8401	52.60
SANCO	EQ	08-Apr-2020	6.70	6.70	6.90	6.60	6.80	6.80	6.71	4790	0.32	59	4396	91.77
SANDESH	EQ	08-Apr-2020	460.15	450.30	470.00	440.00	450.00	450.50	454.90	922	4.19	301	432	46.85
SANDHAR	EQ	08-Apr-2020	139.05	152.40	152.40	132.25	142.00	140.45	142.60	25015	35.67	759	22692	90.71
SANGAMIND	EQ	08-Apr-2020	39.05	39.50	41.00	39.20	40.80	40.70	40.50	1173	0.48	30	963	82.10
SANGHIIND	EQ	08-Apr-2020	19.95	20.85	21.50	19.00	20.55	20.65	20.72	63768	13.21	525	39451	61.87
SANGHVIFOR	BE	08-Apr-2020	13.60	13.80	14.25	13.50	13.50	13.50	13.72	2089	0.29	9	-	-
SANGHVIMOV	EQ	08-Apr-2020	45.60	45.60	47.85	43.60	47.85	47.85	47.31	41564	19.66	262	38667	93.03
SANGINITA	EQ	08-Apr-2020	63.30	60.15	66.45	60.15	66.45	64.80	64.06	44180	28.30	395	29339	66.41
SANOFI	EQ	08-Apr-2020	7018.45	7144.90	7482.00	7050.00	7286.00	7266.80	7231.91	63024	4557.84	15511	33781	53.60
SANWARIA	EQ	08-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	317450	3.97	121	317450	100.00
SARDAEN	EQ	08-Apr-2020	125.65	125.40	132.10	123.05	125.25	127.00	127.93	26946	34.47	1069	11611	43.09
SAREGAMA	EQ	08-Apr-2020	227.65	226.00	273.15	220.55	250.00	248.90	248.24	10477	26.01	741	4102	39.15
SARLAPOLY	EQ	08-Apr-2020	13.95	14.80	14.90	13.10	13.75	13.75	13.90	29437	4.09	236	19300	65.56
SARVESHWAR	SM	08-Apr-2020	8.85	8.90	8.90	8.85	8.85	8.85	8.87	4800	0.43	3	4800	100.00
SASKEN	EQ	08-Apr-2020	372.50	371.90	384.40	367.05	373.00	371.90	374.59	7913	29.64	605	5264	66.52
SASTASUNDR	EQ	08-Apr-2020	53.95	54.00	54.00	51.55	53.95	53.90	53.47	3033	1.62	118	1493	49.23
SATHAISPAT	EQ	08-Apr-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.30	4325	0.06	3	4325	100.00
SATIA	EQ	08-Apr-2020	69.25	67.00	73.90	67.00	68.70	70.25	70.60	6759	4.77	276	2053	30.37
SATIN	EQ	08-Apr-2020	71.70	75.25	75.25	69.95	73.00	71.60	73.81	30583	22.57	454	21208	69.35
SBICARD	EQ	08-Apr-2020	586.05	584.80	598.40	576.00	578.70	579.50	583.72	3091087	18043.19	185800	1237877	40.05
SBIETFQLTY	EQ	08-Apr-2020	83.55	84.00	85.95	79.40	85.00	84.70	83.87	8036	6.74	286	5278	65.68
SBILIFE	EQ	08-Apr-2020	735.30	741.90	795.00	721.00	742.85	742.80	749.95	1443642	10826.57	92959	663488	45.96
SBIN	EQ	08-Apr-2020	186.40	182.90	194.40	180.45	182.80	183.00	186.60	80436673	150098.75	501541	12076385	15.01
SBIN	N2	08-Apr-2020	10499.16	10517.00	10535.00	10500.00	10501.02	10504.09	10506.80	183	19.23	45	182	99.45
SBIN	N5	08-Apr-2020	10862.68	10865.00	10865.00	10820.00	10830.00	10833.80	10840.77	1354	146.78	199	1302	96.16
SBIN	N6	08-Apr-2020	10550.00	10550.00	10570.00	10550.00	10570.00	10570.00	10560.00	10	1.06	3	10	100.00
SCAPDVR	BE	08-Apr-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.22	72435	0.16	37	-	-
SCHAEFFLER	EQ	08-Apr-2020	3524.70	3600.00	3600.00	3370.00	3430.00	3437.80	3481.93	3050	106.20	750	1818	59.61
SCHAND	EQ	08-Apr-2020	39.10	39.10	40.00	38.20	39.30	39.35	38.99	24846	9.69	439	18725	75.36
SCHNEIDER	EQ	08-Apr-2020	71.50	71.50	72.95	68.50	69.10	69.05	70.54	92206	65.04	1689	51981	56.37
SCI	EQ	08-Apr-2020	37.80	40.00	43.70	39.50	41.25	41.20	42.23	4665118	1970.06	20132	972920	20.86
SDBL	BE	08-Apr-2020	70.50	70.50	74.00	70.50	74.00	73.30	73.48	5391	3.96	95	-	-
SEAMECLTD	EQ	08-Apr-2020	302.65	316.90	317.75	291.00	299.00	300.45	304.42	1903	5.79	157	1519	79.82
SELAN	EQ	08-Apr-2020	77.90	78.00	79.50	76.85	78.40	78.10	77.74	18874	14.67	470	12408	65.74
SELMCL	BZ	08-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.40	596721	2.38	63	-	-
SEPOWER	EQ	08-Apr-2020	1.80	1.85	2.00	1.60	1.95	1.90	1.84	26072	0.48	67	15922	61.07
SEQUENT	EQ	08-Apr-2020	78.65	75.10	81.00	75.10	78.70	77.95	79.28	416404	330.11	2877	320248	76.91
SESHAPAPER	EQ	08-Apr-2020	118.75	118.25	140.00	117.00	134.00	134.30	134.63	243869	328.32	4348	62003	25.42
SETCO	EQ	08-Apr-2020	5.95	6.20	6.20	6.20	6.20	6.20	6.20	13319	0.83	52	13319	100.00
SETF10GILT	EQ	08-Apr-2020	199.95	229.55	229.55	190.59	204.99	204.99	195.74	1259	2.46	39	1150	91.34
SETFGOLD	EQ	08-Apr-2020	4249.10	4249.10	4380.00	4200.00	4305.00	4330.80	4276.77	5224	223.42	853	3245	62.12
SETFNIF50	EQ	08-Apr-2020	90.78	90.65	93.50	89.10	90.30	90.32	91.60	714623	654.59	2736	390574	54.65
SETFNIFBK	EQ	08-Apr-2020	191.74	191.20	204.00	186.00	191.30	190.94	193.47	153195	296.38	1965	65356	42.66
SETFNN50	EQ	08-Apr-2020	233.04	233.04	248.00	212.10	232.00	233.17	235.29	12953	30.48	368	6812	52.59
SETUINFRA	EQ	08-Apr-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	121919	0.72	72	95462	78.30
SEYAIND	EQ	08-Apr-2020	42.35	40.65	44.00	40.65	42.00	42.75	42.86	17935	7.69	207	13538	75.48
SEZAL	BZ	08-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	11	0.00	1	-	-
SFL	EQ	08-Apr-2020	1249.95	1248.00	1258.55	1235.00	1250.00	1249.90	1249.52	10913	136.36	1320	8839	81.00
SGBAUG24	GB	08-Apr-2020	4114.22	4179.00	4179.00	4112.00	4115.01	4133.09	4122.80	104	4.29	21	101	97.12
SGBAUG27	GB	08-Apr-2020	4094.86	4094.86	4125.00	4081.00	4081.00	4081.00	4099.94	130	5.33	7	130	100.00
SGBDC27VII	GB	08-Apr-2020	4097.82	4095.00	4100.00	4093.00	4100.00	4099.39	4094.66	169	6.92	19	169	100.00
SGBDEC2513	GB	08-Apr-2020	4080.00	4080.00	4080.00	4080.00	4080.00	4080.00	4080.00	5	0.20	1	5	100.00
SGBDEC25XI	GB	08-Apr-2020	4070.00	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	1	0.04	1	1	100.00
SGBDEC26	GB	08-Apr-2020	4014.01	4022.00	4022.00	4022.00	4022.00	4022.00	4022.00	1	0.04	1	1	100.00
SGBFEB24	GB	08-Apr-2020	4118.40	4120.00	4121.00	4119.00	4120.00	4120.00	4120.00	98	4.04	10	98	100.00
SGBFEB27	GB	08-Apr-2020	4044.99	4025.00	4025.00	4025.00	4025.00	4025.00	4025.00	2	0.08	2	2	100.00
SGBFEB28IX	GB	08-Apr-2020	4053.00	4200.00	4225.00	4200.00	4225.00	4210.57	4210.57	70	2.95	5	70	100.00
SGBJ28VIII	GB	08-Apr-2020	4100.00	4100.00	4150.00	4065.00	4150.00	4124.46	4119.34	76	3.13	12	76	100.00
SGBJAN26	GB	08-Apr-2020	4050.00	4065.00	4065.00	4065.00	4065.00	4065.00	4065.00	27	1.10	3	27	100.00
SGBJAN27	GB	08-Apr-2020	4020.00	3981.00	3981.00	3981.00	3981.00	3981.00	3981.00	2	0.08	1	2	100.00
SGBJUL25	GB	08-Apr-2020	4074.91	4050.00	4100.00	4048.00	4100.00	4097.24	4073.32	588	23.95	52	544	92.52
SGBJUL27	GB	08-Apr-2020	4050.00	4095.00	4100.00	4050.00	4050.00	4050.00	4091.43	7	0.29	3	7	100.00
SGBJUN27	GB	08-Apr-2020	4079.00	4050.00	4090.00	4050.00	4060.00	4060.00	4060.00	5	0.20	3	5	100.00
SGBMAR24	GB	08-Apr-2020	4105.00	4100.00	4113.10	4100.00	4110.00	4110.00	4106.11	14	0.57	5	14	100.00
SGBMAR25	GB	08-Apr-2020	4065.80	4051.00	4085.00	4051.00	4061.00	4061.00	4072.83	46	1.87	20	40	86.96
SGBMAR28X	GB	08-Apr-2020	4100.00	4200.00	4200.00	4200.00	4200.00	4200.00	4200.00	6	0.25	2	6	100.00
SGBMAY25	GB	08-Apr-2020	4085.00	4051.00	4084.00	4017.00	4084.00	4084.00	4056.41	492	19.96	36	394	80.08
SGBMAY26	GB	08-Apr-2020	4120.99	4000.00	4070.00	4000.00	4070.00	4070.00	4033.16	19	0.77	5	19	100.00
SGBNOV23	GB	08-Apr-2020	4200.00	4140.00	4199.00	4140.00	4150.00	4150.00	4186.01	114	4.77	8	114	100.00
SGBNOV24	GB	08-Apr-2020	4108.00	4100.00	4100.00	4070.00	4082.00	4089.50	4081.73	190	7.76	20	185	97.37
SGBNOV25	GB	08-Apr-2020	3999.00	4011.00	4011.00	4011.00	4011.00	4011.00	4011.00	2	0.08	2	2	100.00
SGBNOV258	GB	08-Apr-2020	4024.97	4024.97	4024.97	4005.00	4005.00	4005.00	4014.99	20	0.80	2	20	100.00
SGBNOV25VI	GB	08-Apr-2020	4120.00	4050.00	4050.00	4050.00	4050.00	4050.00	4050.00	26	1.05	3	26	100.00
SGBNOV26	GB	08-Apr-2020	4075.00	4070.00	4075.00	4070.00	4075.00	4075.00	4073.75	8	0.33	5	8	100.00
SGBOCT25	GB	08-Apr-2020	4090.00	4090.00	4100.00	4025.00	4100.00	4100.00	4086.17	30	1.23	7	30	100.00
SGBOCT25IV	GB	08-Apr-2020	4120.00	4100.00	4100.00	4099.00	4099.00	4099.00	4099.50	4	0.16	3	4	100.00
SGBOCT25V	GB	08-Apr-2020	4050.00	4050.00	4050.00	4050.00	4050.00	4050.00	4050.00	11	0.45	2	11	100.00
SGBOCT26	GB	08-Apr-2020	4040.00	4040.00	4040.00	4040.00	4040.00	4040.00	4040.00	1	0.04	1	1	100.00
SGBOCT27	GB	08-Apr-2020	4074.31	4050.00	4180.00	4050.00	4160.00	4160.00	4131.62	73	3.02	14	58	79.45
SGBOCT27VI	GB	08-Apr-2020	4092.71	4000.00	4100.00	3990.00	4061.00	4061.00	4056.71	133	5.40	20	95	71.43
SGBSEP24	GB	08-Apr-2020	4106.68	4039.90	4100.00	4039.90	4100.00	4100.00	4084.60	297	12.13	39	219	73.74
SGBSEP27	GB	08-Apr-2020	4108.66	4108.66	4158.73	4050.00	4095.00	4095.00	4106.01	11	0.45	6	11	100.00
SGL	EQ	08-Apr-2020	5.85	6.05	6.05	5.65	5.95	5.95	5.90	8428	0.50	40	6896	81.82
SHAHALLOYS	EQ	08-Apr-2020	5.00	5.25	5.25	4.75	5.00	5.00	4.98	1263	0.06	11	1263	100.00
SHAKTIPUMP	EQ	08-Apr-2020	118.05	118.90	121.00	116.10	118.00	118.40	119.18	34075	40.61	1069	21534	63.20
SHALBY	EQ	08-Apr-2020	47.50	50.70	52.25	50.00	52.25	52.25	52.08	81954	42.68	496	78119	95.32
SHALPAINTS	EQ	08-Apr-2020	51.00	50.95	53.30	50.85	51.00	51.50	51.95	35794	18.59	602	18701	52.25
SHANKARA	EQ	08-Apr-2020	232.40	244.00	244.00	244.00	244.00	244.00	244.00	5319	12.98	131	5319	100.00
SHANTIGEAR	EQ	08-Apr-2020	67.40	67.40	78.85	67.00	70.00	69.80	70.99	12111	8.60	355	5288	43.66
SHARDACROP	EQ	08-Apr-2020	115.55	124.90	127.10	117.20	127.10	127.10	125.46	20791	26.08	540	17298	83.20
SHARDAMOTR	BE	08-Apr-2020	636.70	610.00	655.00	610.00	640.00	621.20	627.04	401	2.51	41	-	-
SHARIABEES	EQ	08-Apr-2020	249.94	246.50	247.89	230.01	240.00	240.00	245.68	86	0.21	15	77	89.53
SHEMAROO	EQ	08-Apr-2020	53.65	53.65	56.30	52.05	56.30	56.20	54.94	9893	5.44	136	7984	80.70
SHIL	EQ	08-Apr-2020	62.35	66.40	68.55	57.65	68.55	68.55	67.70	19037	12.89	142	16775	88.12
SHILPAMED	EQ	08-Apr-2020	283.10	297.25	297.25	297.25	297.25	297.25	297.25	18673	55.51	179	18673	100.00
SHIRPUR-G	EQ	08-Apr-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	3120	0.22	28	3028	97.05
SHIVAMAUTO	EQ	08-Apr-2020	10.60	10.55	11.25	10.35	11.15	11.15	11.04	139740	15.43	434	94574	67.68
SHIVAMILLS	EQ	08-Apr-2020	22.00	21.00	22.50	21.00	22.00	22.00	22.06	5079	1.12	28	5078	99.98
SHIVATEX	EQ	08-Apr-2020	95.05	92.85	96.80	90.30	92.00	92.20	92.88	1533	1.42	127	1032	67.32
SHK	EQ	08-Apr-2020	74.95	74.10	77.50	72.60	75.00	75.35	75.54	17451	13.18	1112	12268	70.30
SHOPERSTOP	EQ	08-Apr-2020	194.65	194.85	206.75	193.10	199.45	197.15	199.26	14675	29.24	1166	9758	66.49
SHREDIGCEM	EQ	08-Apr-2020	23.65	23.60	23.90	22.55	22.90	22.75	23.20	150527	34.92	1001	72514	48.17
SHREECEM	EQ	08-Apr-2020	16634.55	16351.15	17031.00	15918.80	16000.00	16063.95	16358.42	122755	20080.77	48672	60295	49.12
SHREEPUSHK	EQ	08-Apr-2020	71.85	70.10	74.00	70.00	70.55	71.10	72.10	19075	13.75	753	11333	59.41
SHREERAMA	EQ	08-Apr-2020	3.35	3.50	3.50	3.20	3.50	3.50	3.45	10665	0.37	21	10591	99.31
SHRENIK	EQ	08-Apr-2020	14.90	15.60	15.60	15.25	15.60	15.60	15.56	2556	0.40	10	2556	100.00
SHREYANIND	EQ	08-Apr-2020	67.05	67.05	74.00	67.05	73.00	72.10	71.24	34615	24.66	596	18641	53.85
SHREYAS	EQ	08-Apr-2020	39.50	40.90	41.45	39.00	39.50	39.85	40.37	45125	18.22	494	38230	84.72
SHRIPISTON	BE	08-Apr-2020	454.65	451.00	459.00	432.10	459.00	459.00	448.72	68	0.31	8	-	-
SHRIRAMCIT	EQ	08-Apr-2020	741.80	711.00	768.00	711.00	739.95	739.80	747.04	4220	31.53	307	3832	90.81
SHRIRAMEPC	EQ	08-Apr-2020	2.35	2.30	2.40	2.30	2.35	2.35	2.36	61782	1.46	82	51682	83.65
SHUBHLAXMI	SM	08-Apr-2020	26.60	24.20	25.90	24.20	25.90	25.90	25.62	6000	1.54	2	6000	100.00
SHYAMCENT	EQ	08-Apr-2020	2.20	2.30	2.30	2.10	2.30	2.30	2.25	10821	0.24	19	5723	52.89
SHYAMTEL	EQ	08-Apr-2020	6.20	5.90	6.20	5.90	5.90	5.90	6.12	227	0.01	21	219	96.48
SICAGEN	EQ	08-Apr-2020	10.70	11.00	12.30	10.30	12.20	12.05	11.61	37443	4.35	114	30738	82.09
SICAL	EQ	08-Apr-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	4251	0.32	11	4251	100.00
SIEMENS	EQ	08-Apr-2020	1113.30	1110.95	1175.00	1093.00	1102.00	1105.75	1124.65	364654	4101.08	46241	118434	32.48
SIGIND	EQ	08-Apr-2020	17.00	18.80	18.80	16.50	18.10	17.25	17.74	2969	0.53	77	1665	56.08
SIL	BE	08-Apr-2020	9.55	9.80	9.80	9.20	9.60	9.60	9.27	2225	0.21	9	-	-
SILINV	EQ	08-Apr-2020	86.90	88.00	95.55	84.10	94.00	94.55	93.16	4654	4.34	232	3222	69.23
SILVERTUC	SM	08-Apr-2020	100.00	108.00	108.00	108.00	108.00	108.00	108.00	1000	1.08	1	1000	100.00
SIMBHALS	EQ	08-Apr-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	2058	0.10	10	2058	100.00
SIMPLEXINF	EQ	08-Apr-2020	19.10	20.05	20.05	20.05	20.05	20.05	20.05	32916	6.60	78	32916	100.00
SINTEX	EQ	08-Apr-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.84	4225168	35.41	1426	2596146	61.44
SIRCA	EQ	08-Apr-2020	205.15	208.00	211.95	195.00	197.95	196.55	200.04	7292	14.59	284	5095	69.87
SIS	EQ	08-Apr-2020	402.35	399.00	409.00	385.00	404.00	404.20	402.30	29320	117.95	2355	17628	60.12
SITINET	EQ	08-Apr-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.62	1072705	6.61	202	791695	73.80
SIYSIL	EQ	08-Apr-2020	140.05	139.95	145.00	135.65	138.80	137.25	140.09	12393	17.36	610	9856	79.53
SJVN	EQ	08-Apr-2020	21.00	21.00	21.45	20.75	21.40	21.40	21.26	1068249	227.13	2468	730519	68.38
SKFINDIA	EQ	08-Apr-2020	1433.80	1376.05	1514.00	1376.05	1427.95	1413.85	1428.09	13411	191.52	1264	10556	78.71
SKIL	EQ	08-Apr-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	997	0.03	1	997	100.00
SKIPPER	EQ	08-Apr-2020	21.30	21.05	22.65	20.60	21.95	21.55	21.80	25687	5.60	250	16040	62.44
SKMEGGPROD	EQ	08-Apr-2020	31.55	32.35	32.60	31.00	31.00	32.20	32.10	41043	13.18	458	18276	44.53
SKSTEXTILE	SM	08-Apr-2020	33.35	31.75	31.75	31.70	31.70	31.70	31.72	3000	0.95	3	2000	66.67
SMARTLINK	EQ	08-Apr-2020	64.00	60.00	69.00	59.00	69.00	69.00	65.60	3709	2.43	89	2860	77.11
SMLISUZU	EQ	08-Apr-2020	310.35	304.00	327.00	304.00	316.55	316.15	316.60	19065	60.36	1433	8559	44.89
SMPL	BZ	08-Apr-2020	0.20	0.15	0.25	0.15	0.20	0.20	0.19	90185	0.17	14	-	-
SMSLIFE	EQ	08-Apr-2020	193.30	199.00	220.95	190.10	195.00	192.70	203.54	9735	19.81	368	5875	60.35
SMSPHARMA	EQ	08-Apr-2020	30.90	33.85	37.05	32.00	34.15	34.15	34.71	435592	151.21	3185	263973	60.60
SMVD	SM	08-Apr-2020	7.50	8.00	8.00	8.00	8.00	8.00	8.00	2000	0.16	1	2000	100.00
SNOWMAN	EQ	08-Apr-2020	30.25	31.90	32.95	31.05	31.50	31.50	31.98	347429	111.12	2346	200291	57.65
SOBHA	EQ	08-Apr-2020	175.75	177.00	183.45	167.00	167.00	167.00	170.25	720252	1226.25	26036	540349	75.02
SOFTTECH	SM	08-Apr-2020	37.50	37.00	37.00	36.50	36.50	36.50	36.62	8000	2.93	5	8000	100.00
SOLARA	EQ	08-Apr-2020	496.45	519.45	582.00	518.95	545.00	546.45	553.30	83723	463.24	4528	45178	53.96
SOLARINDS	EQ	08-Apr-2020	920.40	928.75	928.75	896.00	899.00	899.80	903.54	17762	160.49	3033	10711	60.30
SOMANYCERA	EQ	08-Apr-2020	96.20	94.00	98.10	94.00	96.00	96.10	96.70	22455	21.71	582	15722	70.02
SOMATEX	EQ	08-Apr-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.90	41	0.00	2	41	100.00
SOMICONVEY	EQ	08-Apr-2020	11.25	10.90	11.20	10.85	10.85	10.85	10.89	1164	0.13	13	1063	91.32
SONATSOFTW	EQ	08-Apr-2020	171.70	174.00	183.25	171.15	174.00	173.80	175.45	100439	176.22	5207	58283	58.03
SORILINFRA	EQ	08-Apr-2020	38.25	39.60	40.15	37.10	40.15	40.10	39.65	157446	62.43	1355	76143	48.36
SOTL	EQ	08-Apr-2020	672.40	673.05	690.05	654.95	661.00	669.65	675.27	634	4.28	311	296	46.69
SOUTHBANK	EQ	08-Apr-2020	5.90	5.90	6.10	5.80	5.95	5.90	5.98	9576211	572.42	8262	4751756	49.62
SOUTHWEST	EQ	08-Apr-2020	11.95	12.50	12.50	11.75	11.80	11.80	11.88	4274	0.51	24	3533	82.66
SPAL	EQ	08-Apr-2020	68.85	72.00	72.25	67.00	72.20	71.95	71.26	4220	3.01	98	3752	88.91
SPANDANA	EQ	08-Apr-2020	589.45	619.00	619.00	573.00	590.00	587.55	586.75	68085	399.49	1930	56894	83.56
SPARC	EQ	08-Apr-2020	115.85	116.80	124.35	114.00	118.50	119.55	120.41	1356538	1633.46	20039	346192	25.52
SPCENET	EQ	08-Apr-2020	0.90	0.85	0.95	0.85	0.95	0.90	0.90	18490	0.17	19	13120	70.96
SPECIALITY	EQ	08-Apr-2020	27.55	28.25	28.25	26.25	27.00	26.95	27.29	63839	17.42	536	48132	75.40
SPENCERS	EQ	08-Apr-2020	74.85	74.55	77.75	73.70	74.35	74.50	75.43	743412	560.73	6981	240822	32.39
SPENTEX	BE	08-Apr-2020	0.25	0.20	0.30	0.20	0.30	0.30	0.27	22214	0.06	29	-	-
SPIC	EQ	08-Apr-2020	12.25	12.30	13.00	12.30	12.70	12.40	12.62	63192	7.97	417	32283	51.09
SPICEJET	EQ	08-Apr-2020	42.45	44.55	44.55	44.55	44.55	44.55	44.55	463876	206.66	1636	463471	99.91
SPLIL	EQ	08-Apr-2020	21.30	21.30	22.50	20.60	21.75	21.30	21.84	18775	4.10	219	13003	69.26
SPMLINFRA	EQ	08-Apr-2020	5.70	5.50	5.95	5.50	5.95	5.95	5.84	2148	0.13	14	1933	89.99
SPTL	EQ	08-Apr-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	1346644	11.44	463	1181267	87.72
SPYL	BE	08-Apr-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.21	153026	0.32	37	-	-
SREEL	EQ	08-Apr-2020	124.85	126.00	126.90	122.00	122.40	123.35	124.09	2143	2.66	76	1654	77.18
SREIBNPNCD	NL	08-Apr-2020	790.00	711.88	799.80	711.88	770.00	770.00	775.29	308	2.39	18	267	86.69
SREIBNPNCD	NN	08-Apr-2020	998.68	998.50	998.50	998.50	998.50	998.50	998.50	30	0.30	3	30	100.00
SREIBNPNCD	NY	08-Apr-2020	730.00	820.00	820.00	820.00	820.00	820.00	820.00	50	0.41	2	50	100.00
SREIBNPNCD	Y4	08-Apr-2020	921.00	737.00	737.00	737.00	737.00	737.00	737.00	5	0.04	1	5	100.00
SREIBNPNCD	Y5	08-Apr-2020	641.00	769.20	769.20	769.20	769.20	769.20	769.20	5	0.04	1	5	100.00
SREIBNPNCD	Y8	08-Apr-2020	670.00	690.00	690.00	690.00	690.00	690.00	690.00	10	0.07	1	10	100.00
SREINFRA	EQ	08-Apr-2020	3.95	3.95	4.00	3.85	3.95	3.90	3.91	874144	34.16	1243	620511	70.98
SRF	EQ	08-Apr-2020	2885.70	2870.00	3122.95	2812.30	2999.85	2996.75	3004.54	511257	15360.91	51821	188742	36.92
SRHHYPOLTD	EQ	08-Apr-2020	88.10	94.00	96.90	91.00	92.10	92.65	95.19	16994	16.18	529	10703	62.98
SRIPIPES	EQ	08-Apr-2020	121.80	123.50	132.00	120.55	130.65	129.65	128.78	149663	192.74	2488	88420	59.08
SRTRANSFIN	EQ	08-Apr-2020	538.25	525.00	609.00	513.20	603.05	595.45	576.49	5213667	30056.05	169446	1863641	35.75
SRTRANSFIN	Y3	08-Apr-2020	995.65	1000.50	1010.00	1000.00	1010.00	1010.00	1001.88	120	1.20	10	120	100.00
SRTRANSFIN	Y6	08-Apr-2020	2030.00	2000.00	2000.00	1970.00	2000.00	2000.00	1990.77	80	1.59	11	76	95.00
SRTRANSFIN	Y9	08-Apr-2020	996.70	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
SRTRANSFIN	YB	08-Apr-2020	950.57	950.61	952.50	950.00	952.50	952.50	950.72	75	0.71	6	65	86.67
SRTRANSFIN	YG	08-Apr-2020	1691.00	1700.00	1750.00	1691.00	1740.00	1740.00	1736.42	375	6.51	15	350	93.33
SRTRANSFIN	YH	08-Apr-2020	886.21	885.70	885.80	885.50	885.50	885.50	885.61	35	0.31	4	35	100.00
SRTRANSFIN	YI	08-Apr-2020	880.00	883.30	883.30	864.95	879.90	879.90	869.74	117	1.02	9	92	78.63
SRTRANSFIN	YJ	08-Apr-2020	971.00	979.00	1000.00	979.00	996.00	995.00	994.46	4060	40.38	32	4060	100.00
SRTRANSFIN	YK	08-Apr-2020	926.30	933.90	965.00	928.99	963.50	950.69	940.36	489	4.60	24	211	43.15
SRTRANSFIN	YM	08-Apr-2020	1025.00	1025.00	1042.00	1025.00	1042.00	1042.00	1036.45	195	2.02	18	195	100.00
SRTRANSFIN	YN	08-Apr-2020	1057.00	1055.55	1055.55	1055.55	1055.55	1055.55	1055.55	100	1.06	1	100	100.00
SRTRANSFIN	YP	08-Apr-2020	920.00	900.00	900.00	900.00	900.00	900.00	900.00	200	1.80	7	200	100.00
SRTRANSFIN	YQ	08-Apr-2020	932.79	950.99	951.00	940.00	940.00	940.00	950.32	155	1.47	6	155	100.00
SRTRANSFIN	YR	08-Apr-2020	946.99	910.00	944.00	905.01	930.00	930.00	907.01	697	6.32	13	611	87.66
SRTRANSFIN	YS	08-Apr-2020	980.00	976.00	980.00	976.00	980.00	980.00	976.88	50	0.49	2	50	100.00
SRTRANSFIN	YT	08-Apr-2020	971.00	1008.00	1039.60	1008.00		1029.73	1020.03	233	2.38	15	193	82.83
SRTRANSFIN	YV	08-Apr-2020	895.00	895.00	895.00	875.00	878.00	878.00	875.46	1707	14.94	29	1631	95.55
SRTRANSFIN	YX	08-Apr-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	1	0.01	1	1	100.00
SRTRANSFIN	YY	08-Apr-2020	895.00	896.00	900.00	850.00	875.00	875.00	868.37	880	7.64	44	630	71.59
SRTRANSFIN	Z1	08-Apr-2020	999.99	922.10	970.60	910.00	970.60	970.60	940.40	144	1.35	8	82	56.94
SRTRANSFIN	Z3	08-Apr-2020	950.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
SRTRANSFIN	Z6	08-Apr-2020	899.00	950.00	950.00	900.00	950.00	950.00	912.63	671	6.12	24	541	80.63
SRTRANSFIN	Z7	08-Apr-2020	957.00	979.00	979.00	959.00	959.00	959.00	961.86	7	0.07	4	7	100.00
SRTRANSFIN	ZD	08-Apr-2020	855.20	875.00	975.00	875.00	975.00	975.00	925.00	5	0.05	5	5	100.00
SRTRANSFIN	ZH	08-Apr-2020	949.00	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
SSWL	EQ	08-Apr-2020	375.50	365.00	384.90	352.55	377.70	381.85	379.21	1877	7.12	202	917	48.85
STAMPEDE	EQ	08-Apr-2020	0.35	0.30	0.40	0.30	0.40	0.35	0.36	86159	0.31	39	85454	99.18
STAN	DR	08-Apr-2020	37.00	37.00	37.65	36.10	36.80	36.80	36.59	1441	0.53	38	1010	70.09
STAR	EQ	08-Apr-2020	317.80	320.00	342.60	319.15	323.55	324.10	329.99	636892	2101.71	25159	222228	34.89
STARCEMENT	EQ	08-Apr-2020	69.55	69.55	72.25	67.50	68.35	68.30	69.42	25981	18.04	640	17539	67.51
STARPAPER	EQ	08-Apr-2020	77.70	78.80	85.45	77.00	85.45	85.45	82.63	322104	266.14	4422	85948	26.68
STCINDIA	EQ	08-Apr-2020	31.45	31.70	33.00	31.70	32.40	32.45	32.57	26042	8.48	362	14614	56.12
STEELCITY	EQ	08-Apr-2020	18.25	18.05	19.50	18.05	19.50	18.95	19.23	11775	2.26	25	11295	95.92
STEELXIND	EQ	08-Apr-2020	12.95	12.35	12.90	12.35	12.35	12.45	12.47	5419	0.68	81	3775	69.66
STEL	EQ	08-Apr-2020	42.95	48.35	48.35	40.90	44.00	42.75	43.78	4285	1.88	182	3037	70.88
STERTOOLS	EQ	08-Apr-2020	125.35	126.05	130.00	123.85	125.00	125.80	126.91	20558	26.09	435	16746	81.46
STRTECH	EQ	08-Apr-2020	67.30	67.00	69.35	65.45	66.45	66.50	67.45	2030409	1369.52	16180	811148	39.95
SUBEX	EQ	08-Apr-2020	3.70	3.90	4.05	3.75	4.05	4.00	3.96	1252382	49.58	721	969368	77.40
SUBROS	EQ	08-Apr-2020	131.25	129.40	144.35	128.30	138.00	139.60	140.47	214330	301.07	3993	68279	31.86
SUDARSCHEM	EQ	08-Apr-2020	369.55	375.00	410.00	374.00	383.25	383.70	393.88	221404	872.08	10827	81794	36.94
SUJANAUNI	BE	08-Apr-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.18	141623	0.26	64	-	-
SUMEETINDS	EQ	08-Apr-2020	1.35	1.40	1.40	1.30	1.40	1.35	1.35	26269	0.36	80	18442	70.20
SUMICHEM	EQ	08-Apr-2020	207.65	209.00	233.00	204.00	219.00	219.40	222.16	541973	1204.04	11945	163736	30.21
SUMIT	BE	08-Apr-2020	14.50	14.50	14.50	13.80	13.80	13.80	13.84	107	0.01	4	-	-
SUMMITSEC	EQ	08-Apr-2020	309.00	300.00	313.00	293.55	297.85	294.55	300.41	1680	5.05	163	1395	83.04
SUNCLAYLTD	EQ	08-Apr-2020	1474.35	1479.95	1510.00	1475.05	1481.00	1490.80	1489.20	856	12.75	265	394	46.03
SUNDARAM	EQ	08-Apr-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.20	87541	1.05	100	69320	79.19
SUNDARMFIN	EQ	08-Apr-2020	1230.70	1222.10	1233.70	1188.20	1213.00	1200.35	1201.42	52500	630.75	11380	35320	67.28
SUNDARMHLD	EQ	08-Apr-2020	43.40	44.15	45.25	43.05	43.05	43.65	44.60	30797	13.74	233	27387	88.93
SUNDRMBRAK	EQ	08-Apr-2020	167.95	185.00	185.00	161.50	168.65	166.35	167.70	1858	3.12	139	1114	59.96
SUNDRMFAST	EQ	08-Apr-2020	250.85	251.00	263.90	250.80	255.00	256.40	254.05	262298	666.36	5823	193397	73.73
SUNFLAG	EQ	08-Apr-2020	25.10	24.30	27.50	23.85	25.00	25.10	26.00	206890	53.80	1802	67189	32.48
SUNPHARMA	EQ	08-Apr-2020	417.35	419.00	448.75	413.15	437.50	436.70	436.03	27810987	121265.23	433126	4933275	17.74
SUNTECK	EQ	08-Apr-2020	204.25	202.00	206.10	196.00	196.00	202.35	201.45	128960	259.79	3882	24140	18.72
SUNTV	EQ	08-Apr-2020	297.95	295.25	325.00	288.05	323.05	323.05	314.59	3770538	11861.76	56968	522659	13.86
SUPERHOUSE	EQ	08-Apr-2020	61.80	64.00	64.00	60.10	60.90	60.60	61.97	9601	5.95	198	6659	69.36
SUPERSPIN	EQ	08-Apr-2020	2.15	2.10	2.20	2.05	2.15	2.15	2.07	31156	0.64	40	29156	93.58
SUPPETRO	EQ	08-Apr-2020	132.55	132.60	136.00	132.55	135.90	135.25	134.82	8848	11.93	156	5920	66.91
SUPRAJIT	EQ	08-Apr-2020	124.60	125.50	129.90	121.05	122.40	122.35	124.30	103513	128.67	3677	67956	65.65
SUPREMEIND	EQ	08-Apr-2020	817.45	825.00	870.00	815.00	855.00	858.75	856.34	62366	534.07	11278	40965	65.68
SUPREMEINF	BZ	08-Apr-2020	8.45	8.85	8.85	8.05	8.10	8.10	8.16	2861	0.23	15	-	-
SURANASOL	EQ	08-Apr-2020	5.60	5.80	5.80	5.35	5.70	5.60	5.62	11666	0.66	49	7795	66.82
SURANAT&P	EQ	08-Apr-2020	2.65	2.75	3.00	2.65	2.75	2.75	2.84	2434	0.07	21	2240	92.03
SURANI	SM	08-Apr-2020	26.00	31.15	31.15	28.00	28.00	28.00	30.08	6000	1.81	3	4000	66.67
SURYALAXMI	EQ	08-Apr-2020	14.75	14.20	15.25	14.00	15.20	14.55	14.61	1079	0.16	52	809	74.98
SURYAROSNI	EQ	08-Apr-2020	72.75	76.35	76.35	76.35	76.35	76.35	76.35	11263	8.60	64	11263	100.00
SUTLEJTEX	EQ	08-Apr-2020	21.20	21.20	23.00	20.60	21.50	21.75	21.67	15077	3.27	235	10926	72.47
SUULD	SM	08-Apr-2020	23.35	23.35	24.10	23.35	24.10	24.10	23.73	16000	3.80	2	16000	100.00
SUVEN	EQ	08-Apr-2020	22.40	23.50	23.50	23.50	23.50	23.50	23.50	141751	33.31	187	141751	100.00
SUVENPHAR	EQ	08-Apr-2020	264.00	297.00	311.45	275.00	281.00	282.85	291.56	207984	606.39	4629	98821	47.51
SUZLON	EQ	08-Apr-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1243218	28.59	767	1243218	100.00
SWANENERGY	EQ	08-Apr-2020	100.05	102.00	103.50	100.00	102.40	100.10	101.04	38247	38.64	290	11126	29.09
SWARAJENG	EQ	08-Apr-2020	916.10	943.00	943.00	900.00	903.25	905.15	909.19	5996	54.51	306	5304	88.46
SWELECTES	EQ	08-Apr-2020	84.00	91.00	91.00	80.50	84.60	83.55	84.33	4077	3.44	159	2782	68.24
SWSOLAR	EQ	08-Apr-2020	88.20	92.60	92.60	91.50	92.60	92.60	92.56	767043	710.00	2474	631652	82.35
SYMPHONY	EQ	08-Apr-2020	836.50	836.50	886.80	821.10	863.00	870.80	865.06	30978	267.98	2401	20558	66.36
SYNGENE	EQ	08-Apr-2020	273.10	273.10	308.65	262.55	272.60	271.10	283.22	328935	931.62	11687	156510	47.58
TAINWALCHM	EQ	08-Apr-2020	40.25	43.50	43.50	38.70	40.10	40.05	42.17	2409	1.02	52	1773	73.60
TAJGVK	EQ	08-Apr-2020	104.30	107.75	114.70	104.45	109.95	108.95	111.88	88711	99.25	1442	33619	37.90
TAKE	EQ	08-Apr-2020	41.20	43.25	43.25	43.25	43.25	43.25	43.25	21893	9.47	106	21893	100.00
TALBROAUTO	EQ	08-Apr-2020	74.40	74.00	80.95	74.00	75.00	75.15	76.42	12914	9.87	259	7056	54.64
TALWALKARS	BZ	08-Apr-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.22	25166	0.31	53	-	-
TALWGYM	BZ	08-Apr-2020	0.90	0.90	0.95	0.85	0.95	0.85	0.88	21527	0.19	28	-	-
TANLA	EQ	08-Apr-2020	51.40	52.45	52.45	49.00	49.30	49.65	50.85	119102	60.57	682	82039	68.88
TARMAT	EQ	08-Apr-2020	22.75	22.00	23.00	21.65	21.70	22.00	22.01	3846	0.85	31	2277	59.20
TASTYBITE	EQ	08-Apr-2020	9080.45	9229.95	9325.00	8823.65	9260.00	9255.55	9188.63	652	59.91	427	289	44.33
TATACAPHSG	N2	08-Apr-2020	998.00	1010.00	1010.00	997.00	997.00	997.00	1009.50	26	0.26	5	26	100.00
TATACAPHSG	N4	08-Apr-2020	1000.00	1010.00	1010.00	1000.00	1000.00	1000.00	1008.47	19	0.19	3	19	100.00
TATACAPHSG	N6	08-Apr-2020	1003.00	1002.00	1005.90	1000.00	1005.90	1005.90	1003.13	974	9.77	14	974	100.00
TATACAPHSG	N8	08-Apr-2020	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
TATACAPHSG	NA	08-Apr-2020	1014.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	25	0.25	1	25	100.00
TATACAPHSG	NB	08-Apr-2020	1002.88	1010.00	1010.00	1009.95	1009.95	1009.95	1009.97	77	0.78	5	77	100.00
TATACHEM	EQ	08-Apr-2020	229.80	227.00	239.90	225.55	228.30	228.60	232.05	1510243	3504.47	26450	399854	26.48
TATACOFFEE	EQ	08-Apr-2020	58.50	58.50	61.65	57.50	60.00	59.80	59.88	463339	277.45	4795	165105	35.63
TATACOMM	EQ	08-Apr-2020	235.40	236.95	277.60	231.20	265.90	262.80	236.02	9163665	21628.13	10905	8865718	96.75
TATACONSUM	EQ	08-Apr-2020	284.55	282.70	296.00	276.70	296.00	294.40	291.43	5331494	15537.41	78114	3106881	58.27
TATAELXSI	EQ	08-Apr-2020	638.75	636.00	658.00	625.70	635.50	637.55	640.16	312310	1999.27	14197	83659	26.79
TATAINVEST	EQ	08-Apr-2020	651.75	667.95	674.50	649.05	669.90	665.30	665.83	8787	58.51	1210	4152	47.25
TATAMETALI	EQ	08-Apr-2020	350.90	359.00	365.95	350.90	360.00	359.80	359.44	15543	55.87	1404	8326	53.57
TATAMOTORS	EQ	08-Apr-2020	67.25	66.50	71.60	65.40	67.75	67.60	68.76	82182403	56511.85	248580	14804513	18.01
TATAMTRDVR	EQ	08-Apr-2020	30.30	30.25	31.70	29.85	30.30	30.25	30.83	4398807	1356.18	15183	1554524	35.34
TATAPOWER	EQ	08-Apr-2020	33.65	33.65	36.45	32.95	35.75	35.65	35.20	13337228	4694.94	28878	3835455	28.76
TATASTEEL	E1	08-Apr-2020	30.60	31.80	32.00	30.00	30.65	30.40	30.83	121168	37.36	537	40714	33.60
TATASTEEL	EQ	08-Apr-2020	276.20	271.00	292.90	266.65	273.30	274.75	281.88	20435156	57602.22	215435	3610220	17.67
TATASTLBSL	EQ	08-Apr-2020	17.00	16.95	18.15	16.70	16.90	17.00	17.37	1366826	237.41	4613	450357	32.95
TATASTLLP	EQ	08-Apr-2020	199.75	199.00	219.70	194.00	219.70	217.70	213.16	63452	135.25	3523	35598	56.10
TBZ	EQ	08-Apr-2020	23.10	22.85	27.70	21.65	22.90	22.85	24.25	177224	42.98	1379	100861	56.91
TCFSL	NB	08-Apr-2020	1029.99	1039.00	1039.00	1032.00	1037.00	1036.55	1036.49	942	9.76	36	703	74.63
TCFSL	ND	08-Apr-2020	1030.00	1032.00	1044.89	1032.00	1044.89	1041.42	1039.21	2237	23.25	43	1833	81.94
TCFSL	NF	08-Apr-2020	1052.25	1052.26	1065.00	1052.25	1060.00	1060.00	1057.70	253	2.68	9	253	100.00
TCFSL	NH	08-Apr-2020	1021.26	1016.00	1030.00	1016.00	1030.00	1030.00	1029.86	2115	21.78	16	2115	100.00
TCFSL	NL	08-Apr-2020	1035.00	1035.00	1039.90	1015.00	1027.10	1027.10	1024.19	1796	18.39	35	1085	60.41
TCFSL	NN	08-Apr-2020	1005.62	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
TCI	EQ	08-Apr-2020	171.55	175.10	179.00	171.90	172.05	173.05	175.10	27521	48.19	855	12374	44.96
TCIDEVELOP	EQ	08-Apr-2020	228.15	219.05	233.95	217.00	219.00	218.35	219.77	1858	4.08	96	1426	76.75
TCIEXP	EQ	08-Apr-2020	527.05	524.75	543.00	495.40	537.00	538.20	532.27	47081	250.60	4785	36487	77.50
TCIFINANCE	EQ	08-Apr-2020	4.30	4.25	4.50	4.25	4.30	4.30	4.27	2934	0.13	16	1934	65.92
TCNSBRANDS	EQ	08-Apr-2020	344.80	348.95	369.95	340.00	345.00	345.35	349.44	3596	12.57	944	2610	72.58
TCPLPACK	EQ	08-Apr-2020	169.35	168.00	177.95	165.00	165.00	167.90	170.29	1412	2.40	122	850	60.20
TCS	EQ	08-Apr-2020	1775.20	1760.00	1806.00	1701.00	1708.00	1705.45	1736.76	6285616	109165.85	276600	2533692	40.31
TDPOWERSYS	EQ	08-Apr-2020	84.40	83.25	89.85	83.25	89.00	89.00	88.53	20299	17.97	170	17735	87.37
TEAMLEASE	EQ	08-Apr-2020	1544.55	1554.95	1639.05	1520.10	1521.50	1539.50	1570.12	5294	83.12	1162	2295	43.35
TECHM	EQ	08-Apr-2020	549.85	539.95	569.80	537.00	555.30	558.90	560.61	4113059	23058.16	91104	2261575	54.99
TECHNOE	EQ	08-Apr-2020	219.75	229.00	229.00	215.20	220.00	220.00	219.79	2816	6.19	223	1381	49.04
TECHNOFAB	EQ	08-Apr-2020	4.75	4.75	4.85	4.75	4.85	4.75	4.84	7619	0.37	16	7619	100.00
TEJASNET	EQ	08-Apr-2020	33.20	34.80	34.80	32.10	33.50	33.40	33.47	80759	27.03	897	50622	62.68
TERASOFT	EQ	08-Apr-2020	14.35	14.00	15.15	13.05	13.65	13.90	13.75	18992	2.61	257	12533	65.99
TEXINFRA	EQ	08-Apr-2020	32.70	34.90	35.70	30.60	32.15	32.35	32.11	27795	8.92	279	21206	76.29
TEXMOPIPES	EQ	08-Apr-2020	9.35	9.40	10.20	9.00	9.70	10.00	9.76	45185	4.41	449	25124	55.60
TEXRAIL	EQ	08-Apr-2020	20.95	21.00	23.90	20.95	23.00	23.05	22.47	266692	59.94	2163	160178	60.06
TFCILTD	EQ	08-Apr-2020	34.65	35.70	38.10	35.60	37.45	37.35	37.24	1491590	555.41	5149	764552	51.26
TFL	EQ	08-Apr-2020	2.20	2.15	2.30	2.15	2.15	2.25	2.24	1000	0.02	8	900	90.00
TGBHOTELS	EQ	08-Apr-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1448	0.03	11	1448	100.00
THANGAMAYL	EQ	08-Apr-2020	230.25	231.00	253.00	231.00	245.70	249.75	242.84	5758	13.98	180	5084	88.29
THEINVEST	EQ	08-Apr-2020	83.50	87.65	87.65	79.45	85.20	85.20	87.00	2923	2.54	30	2682	91.76
THEJO	SM	08-Apr-2020	452.00	435.00	450.00	435.00	450.00	449.30	445.74	800	3.57	4	800	100.00
THEMISMED	EQ	08-Apr-2020	249.45	261.00	261.90	260.50	261.90	261.90	261.31	319	0.83	14	319	100.00
THERMAX	EQ	08-Apr-2020	732.40	740.00	740.00	704.85	715.00	711.40	718.29	21257	152.69	2030	11544	54.31
THIRUSUGAR	BZ	08-Apr-2020	2.95	2.95	2.95	2.95	2.95	2.95	2.95	778	0.02	3	-	-
THOMASCOOK	EQ	08-Apr-2020	27.40	28.75	28.75	28.75	28.75	28.75	28.75	62614	18.00	315	62611	100.00
THYROCARE	EQ	08-Apr-2020	526.50	544.00	582.70	535.10	554.00	553.85	563.16	401034	2258.46	17438	87423	21.80
TI	EQ	08-Apr-2020	15.10	14.60	15.00	14.35	14.35	14.55	14.72	79801	11.74	300	64673	81.04
TIDEWATER	EQ	08-Apr-2020	3215.95	3239.95	3370.00	3186.00	3220.00	3213.80	3258.83	2468	80.43	684	1334	54.05
TIIL	EQ	08-Apr-2020	173.90	173.00	184.00	172.95	176.25	176.55	176.85	5538	9.79	177	4490	81.08
TIINDIA	EQ	08-Apr-2020	284.50	283.00	312.00	280.00	309.95	302.45	299.52	161245	482.95	12009	130896	81.18
TIJARIA	EQ	08-Apr-2020	4.10	4.30	4.30	3.90	4.30	4.30	4.16	38795	1.62	65	26599	68.56
TIL	EQ	08-Apr-2020	109.85	110.15	115.00	106.55	112.00	109.40	111.14	3448	3.83	180	1870	54.23
TIMESGTY	EQ	08-Apr-2020	15.40	15.40	15.40	14.90	14.90	14.90	15.03	200	0.03	2	200	100.00
TIMETECHNO	EQ	08-Apr-2020	25.35	25.50	27.85	25.40	27.80	27.80	27.48	410180	112.71	1838	313898	76.53
TIMKEN	EQ	08-Apr-2020	801.20	802.60	858.00	791.30	804.00	808.00	811.30	32055	260.06	4126	15951	49.76
TINPLATE	EQ	08-Apr-2020	81.95	81.85	85.00	79.60	79.90	80.30	82.10	305816	251.06	5062	148578	48.58
TIPSINDLTD	EQ	08-Apr-2020	81.50	77.45	84.85	77.45	77.45	77.45	77.78	12146	9.45	118	9279	76.40
TIRUMALCHM	EQ	08-Apr-2020	43.20	43.90	45.35	43.20	44.00	44.20	44.65	470563	210.12	3779	261458	55.56
TIRUPATI	SM	08-Apr-2020	23.70	25.40	25.40	25.40	25.40	25.40	25.40	3000	0.76	1	3000	100.00
TIRUPATIFL	SM	08-Apr-2020	26.90	27.80	27.80	27.80	27.80	27.80	27.80	3200	0.89	1	3200	100.00
TITAN	EQ	08-Apr-2020	947.45	935.00	966.40	893.40	912.00	913.45	927.90	5506041	51090.65	187113	1338700	24.31
TMRVL	EQ	08-Apr-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	12425	0.88	26	12425	100.00
TNPETRO	EQ	08-Apr-2020	26.80	26.90	29.35	25.10	27.40	27.45	27.73	125155	34.71	1893	64596	51.61
TNPL	EQ	08-Apr-2020	94.45	94.95	98.80	90.00	93.15	93.75	94.85	981340	930.81	15911	352684	35.94
TOKYOPLAST	EQ	08-Apr-2020	55.90	55.10	57.65	55.10	56.90	56.45	55.68	1777	0.99	71	1155	65.00
TORNTPHARM	EQ	08-Apr-2020	2354.35	2380.00	2644.90	2360.00	2550.00	2537.35	2555.04	2038810	52092.38	128237	548975	26.93
TORNTPOWER	EQ	08-Apr-2020	291.85	295.00	306.50	286.35	290.30	291.85	297.23	760201	2259.53	12690	117681	15.48
TOTAL	SM	08-Apr-2020	19.25	20.20	20.20	19.05	19.05	19.05	19.82	9000	1.78	3	9000	100.00
TOUCHWOOD	EQ	08-Apr-2020	52.20	54.85	54.85	47.20	49.75	48.55	50.32	10227	5.15	104	4330	42.34
TPLPLASTEH	EQ	08-Apr-2020	67.05	71.95	71.95	63.95	66.90	66.20	66.98	7092	4.75	205	4589	64.71
TRANSWIND	SM	08-Apr-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	4000	0.12	1	4000	100.00
TREEHOUSE	EQ	08-Apr-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	11961	0.45	27	11951	99.92
TREJHARA	EQ	08-Apr-2020	6.20	6.50	6.50	5.95	6.45	6.45	6.30	3874	0.24	20	1851	47.78
TRENT	EQ	08-Apr-2020	456.85	458.00	482.00	452.50	462.35	462.60	466.72	245975	1148.01	11066	130465	53.04
TRF	EQ	08-Apr-2020	53.95	53.95	58.10	52.15	54.50	55.20	55.59	23871	13.27	699	12880	53.96
TRIDENT	EQ	08-Apr-2020	4.25	4.25	4.40	4.20	4.20	4.25	4.28	5065172	216.69	25305	2303803	45.48
TRIGYN	EQ	08-Apr-2020	23.45	23.70	24.60	23.20	23.90	23.65	23.82	13239	3.15	212	9223	69.67
TRIL	EQ	08-Apr-2020	6.35	6.40	6.95	5.90	6.45	6.30	6.51	84028	5.47	438	44293	52.71
TRITURBINE	EQ	08-Apr-2020	57.50	59.70	63.25	57.80	63.10	63.20	60.49	24306	14.70	955	17099	70.35
TRIVENI	EQ	08-Apr-2020	41.50	41.50	43.50	40.40	40.80	40.80	42.02	650883	273.51	3984	419797	64.50
TTKHLTCARE	EQ	08-Apr-2020	375.05	401.00	412.00	376.05	402.00	396.50	399.27	5293	21.13	439	2787	52.65
TTKPRESTIG	EQ	08-Apr-2020	4805.25	4780.00	4990.00	4705.05	4800.00	4771.50	4867.61	3255	158.44	2347	1404	43.13
TTL	EQ	08-Apr-2020	27.05	27.05	28.25	26.75	26.90	26.90	27.17	12888	3.50	135	11153	86.54
TTML	BE	08-Apr-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	219700	4.28	206	-	-
TV18BRDCST	EQ	08-Apr-2020	15.40	15.25	15.75	15.00	15.60	15.40	15.42	2453174	378.28	4158	1203458	49.06
TVSELECT	EQ	08-Apr-2020	61.30	64.35	64.35	64.35	64.35	64.35	64.35	5391	3.47	65	5391	100.00
TVSMOTOR	EQ	08-Apr-2020	264.40	261.10	288.00	261.00	285.50	285.90	277.54	6025235	16722.31	67223	1837518	30.50
TVSSRICHAK	EQ	08-Apr-2020	929.40	947.85	947.85	925.00	940.00	939.75	931.95	4171	38.87	628	3081	73.87
TVTODAY	EQ	08-Apr-2020	171.75	182.75	188.45	175.55	185.95	185.25	184.86	27584	50.99	1448	14274	51.75
TWL	EQ	08-Apr-2020	30.20	29.35	31.90	28.85	31.25	31.25	30.62	606408	185.67	4520	224557	37.03
UBL	EQ	08-Apr-2020	927.20	921.90	931.00	897.15	915.05	917.25	912.06	504423	4600.66	30823	165093	32.73
UCALFUEL	EQ	08-Apr-2020	75.05	74.00	79.80	74.00	78.25	78.40	78.19	11662	9.12	354	6988	59.92
UCOBANK	EQ	08-Apr-2020	9.15	9.15	9.40	8.90	9.05	9.05	9.15	710391	64.98	2422	398728	56.13
UFLEX	EQ	08-Apr-2020	152.60	153.90	161.40	150.75	157.50	157.20	157.96	82707	130.64	2008	49496	59.84
UFO	EQ	08-Apr-2020	77.55	79.50	79.50	74.00	74.50	74.50	75.21	128036	96.30	3532	94411	73.74
UGARSUGAR	EQ	08-Apr-2020	11.70	11.55	12.35	11.50	12.15	12.15	12.10	98406	11.91	650	55775	56.68
UJAAS	EQ	08-Apr-2020	2.50	2.60	2.60	2.55	2.60	2.60	2.60	89009	2.31	124	77784	87.39
UJJIVAN	EQ	08-Apr-2020	143.30	143.25	154.80	139.10	144.10	143.55	147.85	3791134	5605.03	35038	409750	10.81
UJJIVANSFB	EQ	08-Apr-2020	28.40	28.15	29.45	27.05	28.45	28.40	28.54	953535	272.15	6372	466710	48.95
ULTRACEMCO	EQ	08-Apr-2020	3279.50	3241.00	3384.85	3197.25	3256.45	3256.45	3285.49	647503	21273.63	64114	242605	37.47
UMANGDAIRY	EQ	08-Apr-2020	37.75	36.00	38.00	34.00	36.60	36.40	35.98	21185	7.62	387	11071	52.26
UNICHEMLAB	EQ	08-Apr-2020	138.70	140.90	151.70	140.90	149.50	149.80	148.39	97503	144.68	3917	61598	63.18
UNIENTER	EQ	08-Apr-2020	40.10	40.00	43.20	40.00	42.45	42.45	42.54	10612	4.51	44	8541	80.48
UNIINFO	SM	08-Apr-2020	13.25	13.20	13.25	12.90	12.90	12.95	13.07	14000	1.83	7	2000	14.29
UNIONBANK	EQ	08-Apr-2020	29.00	28.80	30.40	28.55	28.90	29.00	29.39	2628815	772.63	11567	778453	29.61
UNIPLY	EQ	08-Apr-2020	5.00	5.25	5.25	5.10	5.25	5.25	5.24	52375	2.75	80	47374	90.45
UNITECH	BZ	08-Apr-2020	1.25	1.30	1.30	1.20	1.20	1.20	1.23	2353674	28.96	955	-	-
UNITEDTEA	EQ	08-Apr-2020	194.65	212.30	214.90	181.05	191.00	207.05	199.55	892	1.78	78	558	62.56
UNITY	BZ	08-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.22	9983	0.02	13	-	-
UNIVCABLES	EQ	08-Apr-2020	83.25	85.00	89.00	82.95	85.75	85.55	85.75	18289	15.68	439	12812	70.05
UNIVPHOTO	EQ	08-Apr-2020	54.00	57.65	57.95	57.65	57.95	57.95	57.69	585	0.34	17	576	98.46
UPL	EQ	08-Apr-2020	323.65	320.00	337.50	316.45	318.50	320.20	326.49	4632236	15123.90	95460	1494226	32.26
URJA	EQ	08-Apr-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	1086962	11.95	754	718592	66.11
USHAMART	EQ	08-Apr-2020	15.85	15.85	16.60	15.85	15.90	15.90	16.04	119970	19.24	447	84835	70.71
UTIFEFRGR4	MF	08-Apr-2020	6.92	6.93	6.93	6.93	6.93	6.93	6.93	500	0.03	1	500	100.00
UTIFEFRGR5	MF	08-Apr-2020	7.22	7.22	7.22	7.22	7.22	7.22	7.22	1000	0.07	1	1000	100.00
UTINEXT50	EQ	08-Apr-2020	244.65	230.00	249.99	230.00	232.62	232.62	244.91	298	0.73	22	258	86.58
UTINIFTETF	EQ	08-Apr-2020	913.53	977.00	984.50	913.65	934.00	936.50	942.69	7265	68.49	231	5759	79.27
UTISENSETF	EQ	08-Apr-2020	351.31	350.02	350.02	350.00	350.00	350.00	350.01	531	1.86	26	531	100.00
UTISXN50	EQ	08-Apr-2020	246.00	260.00	260.00	246.10	246.10	246.88	258.39	42	0.11	7	37	88.10
UTTAMSTL	EQ	08-Apr-2020	5.00	5.20	5.25	4.90	5.20	5.25	5.24	262800	13.78	203	161727	61.54
UTTAMSUGAR	EQ	08-Apr-2020	59.55	62.50	62.50	62.50	62.50	62.50	62.50	12295	7.68	100	12145	98.78
UVSL	BE	08-Apr-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.09	6002207	5.54	484	-	-
V2RETAIL	EQ	08-Apr-2020	59.60	62.55	62.55	62.55	62.55	62.55	62.55	4109	2.57	44	4109	100.00
VADILALIND	EQ	08-Apr-2020	506.55	547.00	556.90	470.10	545.50	542.85	541.73	9172	49.69	790	5573	60.76
VAIBHAVGBL	EQ	08-Apr-2020	831.20	831.20	859.00	820.00	840.00	852.25	843.87	7233	61.04	336	4584	63.38
VAISHALI	EQ	08-Apr-2020	39.00	40.00	41.60	37.50	41.00	39.40	39.42	10821	4.27	419	5518	50.99
VAKRANGEE	EQ	08-Apr-2020	18.95	19.85	19.85	19.85	19.85	19.85	19.85	791744	157.16	577	747744	94.44
VARDHACRLC	EQ	08-Apr-2020	27.65	29.30	29.40	27.30	27.90	27.60	27.93	16246	4.54	84	15444	95.06
VARDMNPOLY	BE	08-Apr-2020	3.25	3.25	3.25	3.20	3.20	3.20	3.23	1916	0.06	12	-	-
VARROC	EQ	08-Apr-2020	129.10	127.25	135.55	125.00	126.90	126.70	131.66	192584	253.55	7418	136866	71.07
VASA	SM	08-Apr-2020	6.25	6.55	6.55	6.55	6.55	6.55	6.55	8000	0.52	2	8000	100.00
VASCONEQ	EQ	08-Apr-2020	8.70	8.75	9.00	8.30	8.60	8.55	8.55	166912	14.28	384	125190	75.00
VASWANI	EQ	08-Apr-2020	2.95	2.95	3.05	2.95	2.95	2.95	2.98	722	0.02	6	722	100.00
VBL	EQ	08-Apr-2020	531.90	544.70	547.20	525.00	545.00	542.95	538.09	222743	1198.56	10219	124511	55.90
VEDL	EQ	08-Apr-2020	66.75	65.95	73.40	65.00	70.40	70.30	69.91	49394737	34533.83	163600	10835149	21.94
VENKEYS	EQ	08-Apr-2020	853.25	859.00	895.90	854.00	895.90	895.90	877.31	107870	946.36	7137	29411	27.27
VENUSREM	EQ	08-Apr-2020	24.95	26.15	26.15	26.15	26.15	26.15	26.15	7451	1.95	46	7444	99.91
VERA	SM	08-Apr-2020	88.30	92.30	92.30	92.30	92.30	92.30	92.30	1500	1.38	1	1500	100.00
VERTOZ	SM	08-Apr-2020	59.75	60.00	60.15	60.00	60.15	60.15	60.08	7200	4.33	3	0	0.00
VESUVIUS	EQ	08-Apr-2020	823.40	824.05	899.00	824.00	890.00	892.35	868.82	1991	17.30	619	1436	72.12
VETO	EQ	08-Apr-2020	28.65	28.00	29.95	27.80	29.00	29.15	29.23	5878	1.72	141	4820	82.00
VGUARD	EQ	08-Apr-2020	157.50	157.50	164.80	156.00	161.15	161.50	161.31	371661	599.52	6909	177377	47.73
VHL	EQ	08-Apr-2020	991.25	950.00	1043.95	950.00	990.25	999.45	987.10	422	4.17	289	135	31.99
VICEROY	BE	08-Apr-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.95	27309	0.26	55	-	-
VIDEOIND	BZ	08-Apr-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.40	369781	5.18	136	-	-
VIDHIING	EQ	08-Apr-2020	55.10	53.45	56.40	51.70	52.05	52.60	53.60	5709	3.06	319	3563	62.41
VIJIFIN	EQ	08-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	95227	0.22	49	89226	93.70
VIKASECO	EQ	08-Apr-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	365048	3.83	154	345030	94.52
VIKASMCORP	EQ	08-Apr-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	138429	1.38	95	138429	100.00
VIKASPROP	EQ	08-Apr-2020	6.55	6.45	6.45	6.45	6.45	6.45	6.45	28936	1.87	197	28936	100.00
VIKASWSP	EQ	08-Apr-2020	4.15	4.25	4.50	4.15	4.45	4.40	4.38	380052	16.63	385	236468	62.22
VIMTALABS	EQ	08-Apr-2020	67.10	68.75	75.80	68.00	70.50	70.90	71.88	104926	75.43	1821	58960	56.19
VINATIORGA	EQ	08-Apr-2020	791.05	791.00	818.00	779.75	790.00	794.65	801.58	85935	688.84	6085	33818	39.35
VINDHYATEL	EQ	08-Apr-2020	421.35	419.90	449.90	416.10	430.00	429.65	431.60	18621	80.37	1161	12813	68.81
VINYLINDIA	EQ	08-Apr-2020	44.85	43.20	49.75	43.20	47.95	47.50	48.03	16790	8.06	383	9292	55.34
VIPCLOTHNG	EQ	08-Apr-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	23439	1.15	28	23439	100.00
VIPIND	EQ	08-Apr-2020	238.55	239.00	259.00	233.35	251.50	250.30	251.76	514115	1294.35	17859	133497	25.97
VIPULLTD	EQ	08-Apr-2020	13.70	14.20	14.35	14.00	14.00	14.00	14.23	6747	0.96	30	6547	97.04
VISAKAIND	EQ	08-Apr-2020	131.00	129.05	135.10	129.05	133.05	133.50	132.92	31112	41.35	846	22814	73.33
VISASTEEL	EQ	08-Apr-2020	3.00	3.25	3.25	2.75	3.20	3.20	3.13	16240	0.51	46	11080	68.23
VISHAL	BE	08-Apr-2020	182.65	191.25	191.40	191.25	191.40	191.40	191.31	500	0.96	2	-	-
VISHNU	EQ	08-Apr-2020	100.55	104.80	110.60	103.00	110.60	110.35	108.51	56298	61.09	1181	20940	37.19
VISHWARAJ	EQ	08-Apr-2020	63.10	64.80	65.50	62.55	65.45	64.85	64.82	2440	1.58	119	1335	54.71
VIVIDHA	EQ	08-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.21	656138	1.38	113	653936	99.66
VIVIMEDLAB	EQ	08-Apr-2020	9.20	9.90	11.00	9.80	11.00	11.00	10.64	740591	78.78	2147	427274	57.69
VLSFINANCE	EQ	08-Apr-2020	35.20	35.20	36.75	35.00	35.40	35.10	35.72	8436	3.01	98	5809	68.86
VMART	EQ	08-Apr-2020	1676.85	1658.00	1747.00	1551.10	1595.00	1587.75	1685.66	64912	1094.20	4310	51370	79.14
VOLTAMP	EQ	08-Apr-2020	872.10	888.00	906.15	870.60	876.50	876.70	890.01	5377	47.86	1028	3585	66.67
VOLTAS	EQ	08-Apr-2020	484.55	481.00	522.90	476.00	479.00	482.70	499.04	2355745	11756.10	56182	426030	18.08
VRLLOG	EQ	08-Apr-2020	150.30	150.00	159.70	149.95	155.90	156.15	155.30	47544	73.84	1585	21877	46.01
VSSL	EQ	08-Apr-2020	42.95	42.90	44.80	42.55	43.65	43.95	43.75	6984	3.06	270	5966	85.42
VSTIND	EQ	08-Apr-2020	2783.75	2810.00	2908.30	2712.00	2750.00	2736.45	2799.95	12287	344.03	3130	8212	66.83
VSTTILLERS	EQ	08-Apr-2020	649.25	645.00	690.00	635.10	651.00	650.20	655.69	14667	96.17	739	11202	76.38
VTL	EQ	08-Apr-2020	638.20	664.95	695.00	625.00	650.00	648.25	648.68	4657	30.21	648	3158	67.81
WABAG	EQ	08-Apr-2020	77.85	79.50	81.70	79.00	81.70	81.70	81.43	156892	127.76	1504	124171	79.14
WABCOINDIA	EQ	08-Apr-2020	6250.40	6228.00	6290.00	6200.00	6200.00	6254.80	6255.73	7668	479.69	499	6323	82.46
WALCHANNAG	EQ	08-Apr-2020	28.80	29.00	31.65	28.25	30.40	30.00	30.30	159353	48.28	2267	63295	39.72
WANBURY	BE	08-Apr-2020	19.10	20.05	20.05	20.05	20.05	20.05	20.05	1354	0.27	7	-	-
WATERBASE	EQ	08-Apr-2020	90.40	90.40	97.25	88.05	94.80	95.60	94.54	1444902	1366.00	11230	261629	18.11
WEBELSOLAR	EQ	08-Apr-2020	13.05	13.70	13.70	13.70	13.70	13.70	13.70	6518	0.89	33	6518	100.00
WEIZMANIND	EQ	08-Apr-2020	27.20	28.55	28.55	28.55	28.55	28.55	28.55	782	0.22	10	782	100.00
WELCORP	EQ	08-Apr-2020	65.85	65.15	68.20	63.70	65.00	64.95	65.61	952268	624.77	6146	453081	47.58
WELENT	EQ	08-Apr-2020	44.55	46.70	46.75	44.50	46.75	46.75	46.52	39349	18.30	417	32355	82.23
WELSPUNIND	EQ	08-Apr-2020	22.00	22.05	24.20	22.05	23.60	23.60	23.57	993751	234.24	3721	705338	70.98
WENDT	EQ	08-Apr-2020	1877.70	1871.95	1944.90	1866.00	1890.05	1897.70	1895.97	200	3.79	104	130	65.00
WESTLIFE	EQ	08-Apr-2020	331.05	389.85	389.85	302.10	326.00	325.90	342.14	271327	928.31	7006	75256	27.74
WHEELS	EQ	08-Apr-2020	324.45	329.75	338.40	321.85	326.70	325.80	329.96	2265	7.47	286	1184	52.27
WHIRLPOOL	EQ	08-Apr-2020	1819.35	1828.00	1862.85	1800.95	1812.00	1815.75	1825.88	26715	487.79	6359	14221	53.23
WILLAMAGOR	EQ	08-Apr-2020	9.55	10.00	10.00	9.30	9.80	9.80	9.75	2813	0.27	27	2472	87.88
WINDMACHIN	EQ	08-Apr-2020	10.75	11.25	11.25	11.25	11.25	11.25	11.25	5748	0.65	20	5748	100.00
WIPRO	EQ	08-Apr-2020	191.90	191.50	200.00	188.80	193.00	192.90	194.98	5137654	10017.42	53517	1739056	33.85
WOCKPHARMA	EQ	08-Apr-2020	202.60	204.00	222.85	203.00	222.85	221.30	217.67	1093448	2380.07	18370	297143	27.17
WONDERLA	EQ	08-Apr-2020	133.70	134.80	135.50	131.25	131.50	132.30	133.40	48675	64.93	1372	40690	83.60
WORTH	SM	08-Apr-2020	45.40	41.00	41.50	36.40	40.80	38.05	39.80	13500	5.37	7	13500	100.00
WSTCSTPAPR	EQ	08-Apr-2020	137.70	144.50	144.55	138.35	144.20	142.35	142.84	180346	257.60	2796	76501	42.42
XCHANGING	EQ	08-Apr-2020	32.75	34.35	34.35	31.30	33.45	33.30	33.88	11874	4.02	146	7948	66.94
XELPMOC	EQ	08-Apr-2020	44.90	45.55	47.75	41.50	43.55	43.55	44.09	979	0.43	43	363	37.08
XPROINDIA	EQ	08-Apr-2020	15.20	15.50	15.50	14.75	15.50	15.50	15.46	612	0.09	11	566	92.48
YESBANK	EQ	08-Apr-2020	24.55	24.50	25.50	23.30	24.85	24.75	24.76	37250348	9222.18	182575	9785933	26.27
ZEEL	EQ	08-Apr-2020	140.90	138.00	148.15	135.25	143.50	143.15	143.07	10046602	14373.27	80786	1349954	13.44
ZEEL	P2	08-Apr-2020	2.90	2.90	2.95	2.85	2.95	2.95	2.93	64304	1.88	30	64204	99.84
ZEELEARN	EQ	08-Apr-2020	12.05	12.00	12.40	11.85	12.05	11.95	12.12	203401	24.66	1018	152582	75.02
ZEEMEDIA	EQ	08-Apr-2020	4.05	4.25	4.25	4.20	4.25	4.25	4.25	881970	37.48	959	610430	69.21
ZENITHEXPO	EQ	08-Apr-2020	35.15	35.60	35.60	34.10	35.25	34.75	35.22	516	0.18	8	509	98.64
ZENSARTECH	EQ	08-Apr-2020	91.50	95.00	95.00	87.60	90.00	89.85	90.53	38211	34.59	830	30734	80.43
ZENTEC	EQ	08-Apr-2020	28.70	28.45	28.90	26.65	27.70	27.70	27.45	80432	22.08	880	60512	75.23
ZICOM	EQ	08-Apr-2020	0.95	0.90	0.95	0.90	0.95	0.95	0.91	51830	0.47	64	51820	99.98
ZODIACLOTH	EQ	08-Apr-2020	96.60	99.65	103.00	97.25	101.80	101.60	100.95	873	0.88	43	720	82.47
ZODJRDMKJ	EQ	08-Apr-2020	20.95	21.30	21.30	16.80	20.10	20.75	19.50	8376	1.63	127	4672	55.78
ZOTA	EQ	08-Apr-2020	145.65	153.00	159.20	142.45	146.95	145.30	151.39	15855	24.00	649	4246	26.78
ZUARI	EQ	08-Apr-2020	68.00	64.10	74.00	64.10	68.00	67.80	70.13	45730	32.07	904	22940	50.16
ZUARIGLOB	EQ	08-Apr-2020	27.45	25.45	29.70	25.45	29.00	28.80	28.44	47190	13.42	474	23577	49.96
ZYDUSWELL	EQ	08-Apr-2020	1317.25	1378.00	1580.70	1352.15	1454.00	1441.55	1462.11	210002	3070.46	24522	61445	29.26