nse-sec-bhavdata-full-2020-04-22.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	22-Apr-2020	30.20	31.50	31.50	28.35	29.40	29.65	29.23	54137	15.82	584	35222	65.06
21STCENMGM	EQ	22-Apr-2020	10.80	10.80	11.00	10.80	11.00	11.00	10.83	546	0.06	12	546	100.00
3IINFOTECH	EQ	22-Apr-2020	1.80	1.65	1.90	1.65	1.75	1.75	1.71	8308748	142.13	2462	2992768	36.02
3MINDIA	EQ	22-Apr-2020	19409.35	19510.00	19649.95	18661.00	18700.00	18719.50	18977.10	10555	2003.03	3386	8062	76.38
5PAISA	EQ	22-Apr-2020	147.85	142.30	150.25	135.65	145.70	147.85	145.94	7090	10.35	265	3712	52.36
63MOONS	EQ	22-Apr-2020	59.00	60.00	60.50	56.40	59.40	59.60	58.09	46027	26.74	2243	24914	54.13
706GS2046	GS	22-Apr-2020	90.30	94.81	94.81	94.81	94.81	94.81	94.81	29	0.03	1	29	100.00
732GS2024	GS	22-Apr-2020	92.00	92.20	92.20	92.20	92.20	92.20	92.20	100	0.09	1	100	100.00
74GS2035	GS	22-Apr-2020	103.00	103.00	103.00	103.00	103.00	103.00	103.00	155	0.16	2	100	64.52
757GS2033	GS	22-Apr-2020	109.00	109.00	109.00	109.00	109.00	109.00	109.00	400	0.44	2	400	100.00
759GS2026	GS	22-Apr-2020	96.00	99.50	100.80	99.50	100.80	100.80	99.72	6	0.01	2	6	100.00
75GS2034	GS	22-Apr-2020	86.10	90.40	90.40	90.40	90.40	90.40	90.40	201	0.18	4	201	100.00
A2ZINFRA	EQ	22-Apr-2020	4.55	4.55	4.55	4.30	4.50	4.45	4.46	157454	7.03	316	120364	76.44
AAKASH	SM	22-Apr-2020	22.15	21.05	21.05	21.05	21.05	21.05	21.05	3000	0.63	1	3000	100.00
AARTIDRUGS	EQ	22-Apr-2020	657.35	651.60	668.95	650.95	656.50	662.25	659.73	33958	224.03	3527	17794	52.40
AARTIIND	EQ	22-Apr-2020	916.40	915.00	934.50	903.50	910.00	910.60	920.49	125892	1158.82	15824	58411	46.40
AARVEEDEN	EQ	22-Apr-2020	9.85	9.75	10.50	9.15	9.50	9.65	9.84	28586	2.81	188	6723	23.52
AAVAS	EQ	22-Apr-2020	1301.00	1280.00	1289.65	1235.95	1235.95	1235.95	1247.18	11439	142.66	1562	7573	66.20
ABAN	EQ	22-Apr-2020	23.60	22.45	22.45	22.45	22.45	22.45	22.45	20063	4.50	164	20063	100.00
ABB	EQ	22-Apr-2020	894.50	900.85	921.80	887.05	909.95	908.05	901.24	158811	1431.27	4137	107172	67.48
ABBOTINDIA	EQ	22-Apr-2020	16545.10	16545.10	16799.00	16250.00	16440.00	16467.00	16400.74	24410	4003.42	8038	13565	55.57
ABCAPITAL	EQ	22-Apr-2020	50.20	49.60	50.20	48.40	49.30	49.50	49.16	1098050	539.82	6606	406175	36.99
ABFRL	EQ	22-Apr-2020	127.75	127.75	131.95	121.20	121.95	121.95	123.79	1927087	2385.50	25474	1290323	66.96
ABMINTLTD	BE	22-Apr-2020	13.45	13.45	13.45	13.45	13.45	13.45	13.45	500	0.07	2	-	-
ABSLNN50ET	EQ	22-Apr-2020	221.00	216.00	227.93	216.00	216.20	216.20	217.54	347	0.75	4	347	100.00
ACC	EQ	22-Apr-2020	1136.75	1155.15	1244.00	1120.00	1233.65	1229.55	1176.52	4910652	57774.72	173833	861980	17.55
ACCELYA	EQ	22-Apr-2020	908.80	900.15	908.15	900.15	908.15	907.20	906.06	4041	36.61	373	3188	78.89
ACCURACY	SM	22-Apr-2020	15.85	15.10	16.50	15.10	15.10	15.45	15.33	9600	1.47	4	9600	100.00
ACE	EQ	22-Apr-2020	46.60	47.50	48.00	43.00	46.80	45.95	45.20	144885	65.49	1505	82367	56.85
ADANIENT	EQ	22-Apr-2020	135.95	136.00	138.80	132.10	137.75	137.60	134.92	6012163	8111.87	27169	354720	5.90
ADANIGAS	EQ	22-Apr-2020	99.35	98.50	99.50	96.20	98.00	98.00	97.55	1431276	1396.17	12276	521228	36.42
ADANIGREEN	EQ	22-Apr-2020	191.30	191.20	198.00	184.75	197.80	197.20	191.89	568003	1089.92	6819	369474	65.05
ADANIPORTS	EQ	22-Apr-2020	265.20	260.00	273.85	258.50	273.00	271.90	268.24	3229099	8661.75	38557	565516	17.51
ADANIPOWER	EQ	22-Apr-2020	31.90	31.00	33.00	29.60	32.70	32.40	31.51	16728395	5270.93	35345	2187710	13.08
ADANITRANS	EQ	22-Apr-2020	196.40	199.00	201.00	190.00	199.00	199.20	196.85	139976	275.55	3988	88687	63.36
ADFFOODS	EQ	22-Apr-2020	208.45	202.10	209.90	198.50	205.60	207.60	202.96	10561	21.43	381	7717	73.07
ADHUNIKIND	EQ	22-Apr-2020	15.85	16.60	16.60	16.55	16.60	16.60	16.60	11558	1.92	38	11558	100.00
ADORWELD	EQ	22-Apr-2020	257.75	273.00	273.00	241.70	244.00	244.65	248.13	8772	21.77	379	5495	62.64
ADROITINFO	BE	22-Apr-2020	5.60	5.35	5.70	5.35	5.70	5.70	5.70	2110	0.12	6	-	-
ADSL	EQ	22-Apr-2020	14.15	14.70	14.75	13.55	13.65	14.00	13.95	24271	3.39	354	19373	79.82
ADVANIHOTR	EQ	22-Apr-2020	38.40	40.95	41.00	38.50	41.00	40.35	40.40	11184	4.52	181	8072	72.17
ADVENZYMES	EQ	22-Apr-2020	148.50	145.20	147.50	141.50	144.40	144.90	144.95	66090	95.80	1618	47485	71.85
AEGISCHEM	EQ	22-Apr-2020	164.60	169.90	169.90	164.00	165.50	164.90	165.48	67868	112.31	1658	44986	66.28
AFFLE	BE	22-Apr-2020	1470.70	1494.20	1540.00	1410.00	1465.00	1453.25	1454.75	36472	530.57	5155	-	-
AGARIND	EQ	22-Apr-2020	59.60	60.70	60.80	57.65	60.15	60.05	59.60	2901	1.73	180	1509	52.02
AGCNET	BE	22-Apr-2020	274.00	274.00	274.00	260.30	268.00	263.05	264.75	1225	3.24	47	-	-
AGRITECH	EQ	22-Apr-2020	33.50	35.15	35.15	31.85	32.60	32.50	32.81	24305	7.97	336	16507	67.92
AGROPHOS	EQ	22-Apr-2020	7.80	8.15	8.15	8.15	8.15	8.15	8.15	9860	0.80	70	9860	100.00
AHLEAST	EQ	22-Apr-2020	145.70	154.90	154.90	136.00	136.00	137.50	138.92	1637	2.27	63	895	54.67
AHLUCONT	EQ	22-Apr-2020	174.30	178.20	186.00	170.55	182.30	184.20	179.76	9191	16.52	254	5641	61.38
AHLWEST	BE	22-Apr-2020	265.00	264.00	270.00	264.00	265.00	265.00	266.72	465	1.24	8	-	-
AIAENG	EQ	22-Apr-2020	1424.55	1429.80	1532.00	1411.25	1489.85	1488.90	1448.32	62540	905.78	4298	41864	66.94
AIONJSW	BE	22-Apr-2020	12.50	11.90	12.70	11.90	12.40	12.35	12.01	16417	1.97	76	-	-
AIRAN	EQ	22-Apr-2020	11.20	11.20	11.20	10.20	10.60	10.55	10.65	8514	0.91	84	7880	92.55
AJANTPHARM	EQ	22-Apr-2020	1306.50	1322.30	1342.00	1283.20	1286.95	1298.40	1310.49	108519	1422.13	8273	63727	58.72
AJMERA	EQ	22-Apr-2020	81.25	81.05	84.90	81.00	82.00	82.10	82.46	37401	30.84	1023	12376	33.09
AJOONI	SM	22-Apr-2020	7.10	7.35	7.35	6.75	6.75	6.75	7.05	8000	0.56	2	8000	100.00
AKASH	BE	22-Apr-2020	81.25	80.50	80.50	80.50	80.50	80.50	80.50	100	0.08	1	-	-
AKSHARCHEM	EQ	22-Apr-2020	187.65	188.90	189.50	181.30	185.15	187.50	186.01	2992	5.57	143	1862	62.23
AKSHOPTFBR	EQ	22-Apr-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	66238	3.35	58	66238	100.00
AKZOINDIA	EQ	22-Apr-2020	1995.30	2010.00	2057.95	2000.85	2025.60	2045.25	2041.29	20279	413.95	2209	10268	50.63
ALANKIT	EQ	22-Apr-2020	15.05	15.55	15.80	15.20	15.80	15.80	15.70	100693	15.81	697	88110	87.50
ALBERTDAVD	EQ	22-Apr-2020	391.45	406.20	469.70	404.25	469.70	469.70	451.47	272253	1229.13	10993	71395	26.22
ALCHEM	BE	22-Apr-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	2625	0.05	11	-	-
ALEMBICLTD	EQ	22-Apr-2020	45.70	45.75	46.50	45.05	45.70	45.60	45.83	83818	38.41	2284	49333	58.86
ALICON	EQ	22-Apr-2020	228.50	229.50	254.35	227.00	238.75	240.75	239.35	10151	24.30	710	3636	35.82
ALKALI	EQ	22-Apr-2020	36.90	36.00	38.45	36.00	37.00	36.75	37.15	3206	1.19	59	1647	51.37
ALKEM	EQ	22-Apr-2020	2581.70	2581.70	2584.90	2521.40	2531.00	2534.50	2542.69	195224	4963.94	24565	149491	76.57
ALKYLAMINE	EQ	22-Apr-2020	1456.25	1456.00	1747.50	1430.40	1747.50	1740.25	1649.99	182581	3012.57	14822	100324	54.95
ALLCARGO	EQ	22-Apr-2020	72.85	74.00	75.20	69.50	71.05	71.60	70.92	131606	93.34	2084	62186	47.25
ALLSEC	EQ	22-Apr-2020	152.85	160.45	160.45	150.85	159.00	155.50	155.02	942	1.46	38	857	90.98
ALOKINDS	EQ	22-Apr-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	803868	53.86	509	803868	100.00
ALPA	EQ	22-Apr-2020	21.50	20.45	20.45	20.45	20.45	20.45	20.45	9214	1.88	88	9214	100.00
ALPHAGEO	EQ	22-Apr-2020	183.70	188.00	189.40	166.00	180.00	182.30	177.31	63135	111.95	2128	29135	46.15
ALPSINDUS	BE	22-Apr-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.84	30446	0.25	45	-	-
AMARAJABAT	EQ	22-Apr-2020	509.25	503.70	560.15	503.50	560.15	557.95	542.64	2386515	12950.12	52488	516910	21.66
AMBER	EQ	22-Apr-2020	1090.35	1075.00	1128.00	1075.00	1100.50	1100.70	1103.52	45403	501.03	4729	17850	39.31
AMBIKCO	EQ	22-Apr-2020	667.85	662.05	673.80	636.40	644.00	651.85	652.66	4116	26.86	318	2883	70.04
AMBUJACEM	EQ	22-Apr-2020	167.55	167.40	177.70	166.35	177.30	176.50	172.06	5333081	9176.24	41565	1752535	32.86
AMDIND	EQ	22-Apr-2020	13.05	14.10	14.10	12.80	13.50	13.50	13.49	12595	1.70	70	7405	58.79
AMJLAND	EQ	22-Apr-2020	16.45	17.50	17.50	15.85	17.25	17.10	16.71	1882	0.31	26	1176	62.49
AMJUMBO	SM	22-Apr-2020	6.05	5.85	6.35	5.85	6.35	6.35	6.10	16000	0.98	2	8000	50.00
AMRUTANJAN	EQ	22-Apr-2020	386.35	385.00	396.40	380.20	385.00	385.55	388.04	58296	226.21	3513	15510	26.61
ANANTRAJ	EQ	22-Apr-2020	18.30	17.90	18.30	17.85	18.05	18.00	18.01	128918	23.22	306	112232	87.06
ANDHRACEMT	EQ	22-Apr-2020	4.25	4.45	4.45	4.05	4.05	4.05	4.22	1203391	50.79	2526	921354	76.56
ANDHRAPAP	EQ	22-Apr-2020	189.00	189.00	189.75	179.55	182.00	181.80	181.83	6472	11.77	247	5388	83.25
ANDHRSUGAR	EQ	22-Apr-2020	214.15	210.50	215.80	207.00	209.50	209.35	210.03	22094	46.40	991	9526	43.12
ANIKINDS	EQ	22-Apr-2020	10.80	11.30	11.30	11.30	11.30	11.30	11.30	2316	0.26	16	2316	100.00
ANSALAPI	EQ	22-Apr-2020	4.75	4.75	4.95	4.65	4.95	4.95	4.84	41172	1.99	101	35913	87.23
ANSALHSG	EQ	22-Apr-2020	3.05	3.20	3.20	3.05	3.20	3.15	3.14	86212	2.71	101	60166	69.79
ANUP	EQ	22-Apr-2020	287.00	286.05	295.15	286.05	294.00	289.35	289.93	5813	16.85	320	4736	81.47
APARINDS	EQ	22-Apr-2020	301.20	290.40	301.45	288.50	294.25	295.45	294.72	12857	37.89	984	5585	43.44
APCL	EQ	22-Apr-2020	103.35	103.10	107.00	101.40	105.00	103.35	103.22	4190	4.32	166	1883	44.94
APCOTEXIND	EQ	22-Apr-2020	88.60	89.00	106.30	84.00	106.30	102.60	99.33	90353	89.74	881	43600	48.26
APEX	EQ	22-Apr-2020	245.00	243.00	247.40	230.00	235.10	234.75	235.71	90706	213.80	2361	42871	47.26
APLAPOLLO	EQ	22-Apr-2020	1163.90	1164.00	1198.00	1150.05	1161.00	1160.80	1173.79	18121	212.70	2914	8780	48.45
APLLTD	EQ	22-Apr-2020	617.95	625.00	644.00	614.20	641.00	637.60	635.82	161973	1029.86	8595	89900	55.50
APOLLO	EQ	22-Apr-2020	59.45	61.60	61.60	58.55	58.75	60.05	59.67	19512	11.64	608	10706	54.87
APOLLOHOSP	EQ	22-Apr-2020	1351.15	1351.25	1368.35	1311.40	1354.45	1348.30	1340.77	1272573	17062.22	88971	458778	36.05
APOLLOPIPE	EQ	22-Apr-2020	285.45	283.00	293.00	277.40	283.00	289.55	284.44	7302	20.77	533	3813	52.22
APOLLOTYRE	EQ	22-Apr-2020	91.95	91.10	95.35	89.95	94.20	94.35	93.83	6239144	5853.93	39960	1477175	23.68
APOLSINHOT	EQ	22-Apr-2020	512.55	522.00	522.00	489.10	513.00	507.25	505.54	678	3.43	78	451	66.52
APTECHT	EQ	22-Apr-2020	85.90	85.10	94.70	85.10	91.30	91.50	91.64	1189354	1089.87	13673	151835	12.77
ARCHIDPLY	EQ	22-Apr-2020	17.75	18.40	18.45	16.45	17.35	17.35	17.36	12160	2.11	138	5585	45.93
ARCHIES	EQ	22-Apr-2020	12.35	11.85	12.30	11.75	11.80	11.80	11.80	31285	3.69	176	28652	91.58
ARCOTECH	EQ	22-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	42057	0.59	21	42057	100.00
ARENTERP	EQ	22-Apr-2020	9.25	9.70	9.70	9.10	9.10	9.55	9.49	1147	0.11	18	539	46.99
ARIES	EQ	22-Apr-2020	56.60	56.10	60.70	53.00	57.00	57.00	56.46	53087	29.98	493	30183	56.86
ARIHANT	EQ	22-Apr-2020	14.60	14.55	14.55	13.20	13.30	13.70	13.61	2138	0.29	45	1427	66.74
ARIHANTSUP	EQ	22-Apr-2020	20.20	21.60	21.60	18.30	20.85	19.60	19.88	103023	20.48	72	101506	98.53
ARMANFIN	EQ	22-Apr-2020	388.70	408.10	408.10	369.30	399.65	400.75	396.25	31689	125.57	1281	19549	61.69
AROGRANITE	EQ	22-Apr-2020	25.05	24.65	25.55	24.50	24.95	25.05	25.19	3765	0.95	34	2590	68.79
ARROWGREEN	BE	22-Apr-2020	39.20	39.20	39.20	37.70	38.25	38.25	38.50	1275	0.49	9	-	-
ARSHIYA	EQ	22-Apr-2020	9.50	9.50	9.95	9.25	9.95	9.90	9.86	46738	4.61	132	44620	95.47
ARSSINFRA	EQ	22-Apr-2020	14.10	14.05	14.85	13.60	13.75	14.00	14.19	8122	1.15	102	5260	64.76
ARTEMISMED	EQ	22-Apr-2020	152.60	160.00	160.00	150.00	152.00	153.10	152.64	801	1.22	57	445	55.56
ARVIND	EQ	22-Apr-2020	25.80	25.70	25.70	24.85	25.10	25.00	25.21	1268205	319.69	5497	470906	37.13
ARVINDFASN	EQ	22-Apr-2020	142.20	140.00	149.00	140.00	144.00	143.65	145.53	102068	148.54	2048	49285	48.29
ARVSMART	EQ	22-Apr-2020	67.10	65.00	66.05	63.75	65.00	65.35	64.88	22152	14.37	724	11247	50.77
ASAHIINDIA	EQ	22-Apr-2020	167.70	167.70	176.00	164.00	173.55	174.40	173.35	8908	15.44	252	7481	83.98
ASAHISONG	EQ	22-Apr-2020	92.25	92.30	94.95	91.00	93.90	94.05	93.74	2596	2.43	125	1555	59.90
ASAL	EQ	22-Apr-2020	17.00	16.50	16.95	16.15	16.90	16.90	16.25	10537	1.71	48	9517	90.32
ASALCBR	EQ	22-Apr-2020	167.85	168.00	173.45	164.30	171.50	171.15	168.76	14754	24.90	937	7563	51.26
ASHAPURMIN	EQ	22-Apr-2020	29.85	30.90	31.30	30.00	31.30	31.30	31.07	30203	9.38	160	26396	87.40
ASHIANA	EQ	22-Apr-2020	45.05	45.00	47.20	43.00	45.10	44.95	44.78	178173	79.78	1155	116461	65.36
ASHIMASYN	EQ	22-Apr-2020	4.90	5.05	5.05	4.50	4.85	4.75	4.81	17801	0.86	107	13378	75.15
ASHOKA	EQ	22-Apr-2020	62.00	62.00	65.50	57.00	65.00	64.40	61.47	597789	367.47	5266	317766	53.16
ASHOKLEY	EQ	22-Apr-2020	44.10	44.10	45.35	43.50	45.20	44.95	44.50	24753678	11016.28	63138	2911614	11.76
ASIANHOTNR	EQ	22-Apr-2020	68.75	68.30	69.85	67.05	68.00	68.00	68.32	5446	3.72	103	4052	74.40
ASIANPAINT	EQ	22-Apr-2020	1726.00	1717.10	1822.00	1712.25	1816.90	1813.00	1792.43	3727806	66818.27	158539	1186313	31.82
ASIANTILES	EQ	22-Apr-2020	158.75	158.80	160.40	154.00	155.90	155.55	155.66	11368	17.70	905	5033	44.27
ASLIND	SM	22-Apr-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	4000	0.30	1	4000	100.00
ASPINWALL	EQ	22-Apr-2020	98.95	98.80	110.00	98.00	110.00	103.75	103.11	1595	1.64	163	558	34.98
ASTEC	EQ	22-Apr-2020	387.80	399.80	417.90	380.00	405.00	413.55	404.74	9514	38.51	837	6137	64.50
ASTERDM	EQ	22-Apr-2020	101.40	100.05	102.25	100.00	101.95	101.65	100.92	20554	20.74	502	15324	74.55
ASTRAL	EQ	22-Apr-2020	861.00	879.00	881.95	850.00	864.00	865.95	864.88	114337	988.88	17878	78783	68.90
ASTRAMICRO	EQ	22-Apr-2020	66.85	66.40	69.25	65.10	67.85	68.20	67.67	49682	33.62	1069	29146	58.67
ASTRAZEN	EQ	22-Apr-2020	2582.55	2602.00	2632.20	2538.00	2550.00	2549.55	2583.05	8407	217.16	1452	4019	47.81
ASTRON	EQ	22-Apr-2020	29.75	30.80	31.20	28.85	29.00	29.10	29.13	31739	9.25	524	19680	62.01
ATFL	EQ	22-Apr-2020	488.25	489.00	498.75	476.10	489.00	480.05	480.82	3585	17.24	281	2737	76.35
ATLANTA	EQ	22-Apr-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	6262	0.28	18	6262	100.00
ATLASCYCLE	BE	22-Apr-2020	36.50	35.05	37.80	35.00	36.75	36.75	35.91	1662	0.60	27	-	-
ATUL	EQ	22-Apr-2020	4466.10	4430.00	4605.00	4410.05	4582.00	4559.45	4541.54	18589	844.23	3993	6794	36.55
ATULAUTO	EQ	22-Apr-2020	164.95	168.00	169.20	157.25	161.65	162.20	162.77	9570	15.58	769	4623	48.31
AUBANK	EQ	22-Apr-2020	559.95	555.70	565.00	532.00	532.00	532.00	541.24	332746	1800.94	22703	260833	78.39
AURIONPRO	EQ	22-Apr-2020	48.30	50.70	50.70	47.20	48.40	48.40	48.21	2733	1.32	71	2522	92.28
AUROPHARMA	EQ	22-Apr-2020	644.40	650.00	684.05	631.25	641.90	642.25	657.91	31134209	204836.01	472514	2024059	6.50
AUSOMENT	EQ	22-Apr-2020	27.35	28.40	28.40	26.00	27.00	28.10	28.00	602	0.17	22	347	57.64
AUTOAXLES	EQ	22-Apr-2020	482.65	482.65	506.00	462.65	493.50	489.70	483.66	9219	44.59	1054	3155	34.22
AUTOIND	EQ	22-Apr-2020	15.80	16.55	16.55	16.55	16.55	16.55	16.55	7359	1.22	20	7359	100.00
AUTOLITIND	EQ	22-Apr-2020	16.20	15.55	16.80	15.55	16.65	16.55	16.30	4229	0.69	74	2536	59.97
AVADHSUGAR	EQ	22-Apr-2020	143.40	146.60	148.00	137.55	138.00	139.35	141.80	36385	51.59	873	14391	39.55
AVANTIFEED	EQ	22-Apr-2020	398.35	401.00	406.00	395.00	396.35	396.35	397.73	181701	722.67	6173	102293	56.30
AVSL	SM	22-Apr-2020	36.00	43.20	43.20	43.15	43.15	43.15	43.16	12000	5.18	3	12000	100.00
AVTNPL	EQ	22-Apr-2020	30.70	30.90	33.25	30.90	32.40	32.55	32.14	134189	43.13	839	91924	68.50
AXISBANK	EQ	22-Apr-2020	420.65	418.55	434.55	412.00	433.50	431.15	424.50	36619626	155449.13	407478	5004295	13.67
AXISCADES	EQ	22-Apr-2020	40.20	41.00	41.10	39.60	40.70	40.40	40.39	9908	4.00	267	6072	61.28
AXISGOLD	EQ	22-Apr-2020	4208.75	4335.00	4461.30	4151.00	4180.00	4180.30	4181.45	2545	106.42	564	1548	60.83
AYMSYNTEX	EQ	22-Apr-2020	16.05	16.50	16.50	15.40	15.75	15.75	15.74	4499	0.71	55	4126	91.71
BABAFOOD	SM	22-Apr-2020	36.30	35.60	39.90	35.20	35.20	35.20	36.25	12000	4.35	6	12000	100.00
BAGFILMS	BE	22-Apr-2020	1.75	1.80	1.80	1.70	1.70	1.70	1.70	58917	1.00	100	-	-
BAJAJ-AUTO	EQ	22-Apr-2020	2323.25	2323.25	2412.10	2296.10	2372.10	2379.70	2372.42	712534	16904.31	47759	209642	29.42
BAJAJCON	EQ	22-Apr-2020	157.10	156.65	161.45	149.85	156.00	155.90	155.31	175964	273.30	4317	90617	51.50
BAJAJELEC	EQ	22-Apr-2020	322.05	325.00	341.00	323.10	340.05	335.60	331.56	189978	629.89	5953	82021	43.17
BAJAJFINSV	EQ	22-Apr-2020	4595.05	4585.00	4815.65	4485.00	4747.00	4775.75	4639.06	792158	36748.67	91090	110991	14.01
BAJAJHIND	EQ	22-Apr-2020	4.10	4.30	4.30	3.95	4.30	4.30	4.23	5626715	238.11	5341	3228576	57.38
BAJAJHLDNG	EQ	22-Apr-2020	1975.55	1986.00	1986.00	1910.50	1946.00	1952.45	1941.55	21970	426.56	6982	10904	49.63
BAJFINANCE	EQ	22-Apr-2020	2099.75	2059.95	2170.00	2022.35	2155.00	2148.25	2098.05	9062724	190140.54	501326	1444609	15.94
BALAJITELE	EQ	22-Apr-2020	45.65	53.40	53.40	48.05	51.85	51.65	50.07	947254	474.31	5021	310210	32.75
BALAMINES	EQ	22-Apr-2020	334.05	334.00	400.85	327.00	397.10	393.85	384.63	435344	1674.46	9708	93795	21.55
BALAXI	BE	22-Apr-2020	75.25	71.50	76.95	71.50	76.95	76.90	75.51	831	0.63	35	-	-
BALKRISHNA	EQ	22-Apr-2020	12.20	12.80	12.80	12.80	12.80	12.80	12.80	1360	0.17	13	1360	100.00
BALKRISIND	EQ	22-Apr-2020	868.60	841.50	886.70	837.65	880.00	877.70	855.79	1110305	9501.86	46096	419104	37.75
BALLARPUR	EQ	22-Apr-2020	0.40	0.40	0.45	0.35	0.40	0.45	0.41	3152055	13.04	577	1894694	60.11
BALMLAWRIE	EQ	22-Apr-2020	100.15	100.15	101.00	98.60	99.80	99.60	99.67	112829	112.45	2283	54055	47.91
BALPHARMA	EQ	22-Apr-2020	44.10	43.00	43.65	41.90	41.90	41.90	42.31	24129	10.21	362	18566	76.94
BALRAMCHIN	EQ	22-Apr-2020	100.25	99.05	103.00	97.45	101.10	100.95	101.28	899819	911.36	13685	420196	46.70
BANARBEADS	EQ	22-Apr-2020	30.60	30.60	30.60	30.60	30.60	30.60	30.60	9	0.00	2	9	100.00
BANARISUG	EQ	22-Apr-2020	928.60	939.00	939.00	899.50	899.50	899.50	904.35	78	0.71	25	51	65.38
BANCOINDIA	EQ	22-Apr-2020	69.15	68.15	70.20	65.30	68.45	67.65	67.17	86719	58.25	1755	49757	57.38
BANDHANBNK	EQ	22-Apr-2020	195.35	194.00	200.70	190.00	199.70	198.85	196.64	13940860	27413.37	141277	1929313	13.84
BANG	EQ	22-Apr-2020	17.65	16.85	17.50	16.80	17.05	17.10	17.00	1275	0.22	16	605	47.45
BANKBARODA	EQ	22-Apr-2020	48.55	48.50	48.75	47.00	48.50	48.30	47.85	26228382	12550.82	75211	5553687	21.17
BANKBEES	EQ	22-Apr-2020	198.23	198.30	199.99	192.12	199.25	199.18	196.38	589057	1156.77	6875	278352	47.25
BANKINDIA	EQ	22-Apr-2020	34.90	34.55	34.95	33.80	34.25	34.30	34.37	3724578	1280.03	11822	536174	14.40
BANSWRAS	EQ	22-Apr-2020	68.90	69.90	70.20	66.50	69.00	68.50	68.09	3502	2.38	73	2412	68.87
BARTRONICS	BZ	22-Apr-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.96	5445	0.05	20	-	-
BASF	EQ	22-Apr-2020	1060.05	1079.90	1079.90	1035.00	1064.90	1061.40	1050.53	17202	180.71	2799	9514	55.31
BASML	EQ	22-Apr-2020	82.00	82.05	82.05	78.45	81.30	79.50	79.80	368	0.29	41	222	60.33
BATAINDIA	EQ	22-Apr-2020	1200.40	1180.00	1223.85	1170.00	1214.60	1215.55	1203.31	1432117	17232.76	45879	183557	12.82
BAYERCROP	EQ	22-Apr-2020	3920.05	3925.25	4034.95	3872.00	4010.00	3999.20	3972.18	26402	1048.73	4225	17032	64.51
BBL	EQ	22-Apr-2020	678.15	670.00	679.15	655.25	667.00	664.15	662.53	3538	23.44	420	1843	52.09
BBTC	EQ	22-Apr-2020	815.30	824.00	884.40	817.75	873.30	871.05	859.44	128268	1102.38	7047	34960	27.26
BCG	EQ	22-Apr-2020	3.95	3.95	4.10	3.85	4.05	4.05	3.98	355296	14.16	432	275921	77.66
BCP	EQ	22-Apr-2020	12.00	12.00	12.00	11.40	11.70	11.70	11.75	3265	0.38	27	3265	100.00
BDL	EQ	22-Apr-2020	220.55	220.50	220.50	215.00	217.30	216.50	216.75	23494	50.92	1263	11359	48.35
BEARDSELL	EQ	22-Apr-2020	6.30	6.45	6.45	6.10	6.30	6.30	6.35	306	0.02	4	206	67.32
BEDMUTHA	EQ	22-Apr-2020	12.15	13.15	13.20	12.60	13.05	13.05	12.86	6060	0.78	32	4670	77.06
BEL	EQ	22-Apr-2020	75.90	75.95	77.70	74.90	76.70	76.60	76.37	10573856	8074.95	45809	1994095	18.86
BEML	EQ	22-Apr-2020	584.60	584.00	590.00	554.00	572.50	573.85	573.98	465691	2672.97	18726	104934	22.53
BEPL	EQ	22-Apr-2020	37.10	36.20	39.80	36.10	38.05	38.15	38.29	476140	182.32	3836	158839	33.36
BERGEPAINT	EQ	22-Apr-2020	525.15	527.10	537.30	520.00	531.05	530.65	529.49	2362427	12508.71	36431	327923	13.88
BETA	SM	22-Apr-2020	49.15	49.15	49.15	49.15	49.15	49.15	49.15	2400	1.18	2	2400	100.00
BFINVEST	EQ	22-Apr-2020	239.00	236.00	246.85	229.15	237.05	238.40	237.26	4443	10.54	344	571	12.85
BFUTILITIE	EQ	22-Apr-2020	170.10	165.00	177.90	161.60	172.80	174.15	169.67	206304	350.04	4014	64340	31.19
BGRENERGY	EQ	22-Apr-2020	23.75	23.95	24.75	23.60	23.90	24.00	24.09	184681	44.49	1076	51493	27.88
BHAGERIA	EQ	22-Apr-2020	94.30	94.45	96.00	91.55	94.00	94.50	94.11	17473	16.44	404	12349	70.67
BHAGYANGR	EQ	22-Apr-2020	15.65	15.35	17.65	14.65	15.30	15.30	15.49	4484	0.69	60	1372	30.60
BHAGYAPROP	EQ	22-Apr-2020	18.60	19.00	20.75	18.30	18.70	18.80	18.65	5822	1.09	21	5711	98.09
BHANDARI	EQ	22-Apr-2020	0.95	1.00	1.00	0.90	1.00	0.95	0.96	256954	2.46	236	95246	37.07
BHARATFORG	EQ	22-Apr-2020	259.30	255.00	263.35	250.60	258.00	256.40	256.54	2497060	6405.94	33885	776122	31.08
BHARATGEAR	EQ	22-Apr-2020	41.25	42.90	43.30	41.50	43.30	43.30	43.25	27226	11.78	237	22107	81.20
BHARATRAS	EQ	22-Apr-2020	6125.05	6128.05	6300.00	6102.05	6275.00	6258.25	6217.69	1022	63.54	472	533	52.15
BHARATWIRE	EQ	22-Apr-2020	15.85	16.55	16.60	16.20	16.60	16.60	16.52	9191	1.52	76	8753	95.23
BHARTIARTL	EQ	22-Apr-2020	500.50	516.00	517.05	492.05	501.35	501.40	503.90	18107820	91244.90	204900	6990076	38.60
BHEL	EQ	22-Apr-2020	21.70	21.60	21.85	20.90	21.40	21.35	21.28	24357522	5182.23	29739	5788198	23.76
BIGBLOC	EQ	22-Apr-2020	29.95	29.90	29.95	27.45	29.95	29.90	27.66	830	0.23	26	707	85.18
BIL	EQ	22-Apr-2020	79.15	78.95	78.95	75.20	77.25	76.60	75.56	4445	3.36	192	3585	80.65
BILENERGY	EQ	22-Apr-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.58	362526	2.10	178	198373	54.72
BINDALAGRO	EQ	22-Apr-2020	9.50	9.50	9.60	9.05	9.60	9.35	9.19	27386	2.52	128	22022	80.41
BIOCON	EQ	22-Apr-2020	357.00	357.00	364.35	354.50	360.60	360.60	360.33	5087479	18331.71	80404	1362105	26.77
BIOFILCHEM	EQ	22-Apr-2020	11.95	12.50	12.50	12.40	12.50	12.50	12.50	76559	9.57	248	59087	77.18
BIRLACABLE	EQ	22-Apr-2020	42.30	43.50	43.50	40.10	42.50	41.45	41.64	60119	25.03	745	29416	48.93
BIRLACORPN	EQ	22-Apr-2020	429.25	430.00	439.00	419.10	420.00	424.05	428.27	238924	1023.24	9191	138646	58.03
BIRLAMONEY	EQ	22-Apr-2020	24.90	24.90	24.90	23.10	24.45	24.50	24.18	152015	36.76	1323	43543	28.64
BIRLATYRE	EQ	22-Apr-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	10189	0.51	35	10189	100.00
BKMINDST	BE	22-Apr-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.68	107990	0.73	84	-	-
BLBLIMITED	EQ	22-Apr-2020	3.40	3.45	3.45	3.20	3.45	3.45	3.41	2059	0.07	133	1085	52.70
BLISSGVS	EQ	22-Apr-2020	97.80	97.50	99.45	97.25	99.00	98.65	98.46	36218	35.66	1659	14061	38.82
BLKASHYAP	BE	22-Apr-2020	5.30	5.05	5.45	5.05	5.35	5.25	5.19	66556	3.46	89	-	-
BLS	EQ	22-Apr-2020	33.15	32.10	34.70	31.90	34.65	34.20	33.26	23844	7.93	398	15971	66.98
BLUECOAST	EQ	22-Apr-2020	3.55	3.70	3.70	3.70	3.70	3.70	3.70	2511	0.09	6	2511	100.00
BLUEDART	EQ	22-Apr-2020	2157.95	2100.00	2136.35	2038.45	2100.00	2077.65	2086.52	11936	249.05	2263	6384	53.49
BLUESTARCO	EQ	22-Apr-2020	537.45	528.50	584.00	521.00	565.05	565.00	547.82	86847	475.77	9258	34492	39.72
BODALCHEM	EQ	22-Apr-2020	52.55	52.05	53.30	49.40	51.95	52.00	51.84	644262	334.01	6114	93984	14.59
BOHRA	SM	22-Apr-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.61	34000	0.21	10	34000	100.00
BOMDYEING	EQ	22-Apr-2020	53.05	53.00	54.00	50.55	51.85	51.95	51.88	1211292	628.45	8355	356504	29.43
BORORENEW	EQ	22-Apr-2020	36.85	36.85	37.50	35.50	36.75	37.10	36.71	70561	25.90	869	39274	55.66
BOSCHLTD	EQ	22-Apr-2020	10006.85	9800.00	10520.00	9800.00	10500.00	10414.10	10193.20	36578	3728.47	10245	9780	26.74
BPCL	EQ	22-Apr-2020	355.25	357.20	360.00	337.15	356.50	356.70	348.29	7126124	24819.33	137790	2192274	30.76
BPL	BE	22-Apr-2020	16.10	15.30	15.30	15.30	15.30	15.30	15.30	6703	1.03	69	-	-
BRFL	EQ	22-Apr-2020	5.60	5.65	5.85	5.35	5.35	5.35	5.49	200421	11.00	390	166158	82.90
BRIGADE	EQ	22-Apr-2020	123.05	124.00	126.95	122.25	124.35	124.00	124.30	62580	77.79	1991	15617	24.96
BRITANNIA	EQ	22-Apr-2020	2863.25	2863.00	2969.70	2827.45	2959.90	2952.65	2906.72	737395	21433.98	87508	263239	35.70
BRITANNIA	N2	22-Apr-2020	32.02	31.80	32.25	31.80	32.02	32.02	32.03	1167	0.37	48	1039	89.03
BRNL	EQ	22-Apr-2020	46.45	47.20	47.20	44.15	44.15	44.15	44.30	3880	1.72	84	3767	97.09
BROOKS	EQ	22-Apr-2020	25.25	24.00	26.50	24.00	26.50	26.50	25.39	244505	62.08	647	208771	85.39
BSE	EQ	22-Apr-2020	365.05	360.00	368.75	355.00	364.10	365.20	362.00	99230	359.21	4791	36210	36.49
BSHSL	SM	22-Apr-2020	109.20	109.40	109.40	109.40	109.40	109.40	109.40	1200	1.31	1	1200	100.00
BSL	EQ	22-Apr-2020	21.00	20.50	22.25	20.50	22.00	21.95	21.29	5931	1.26	81	3295	55.56
BSLGOLDETF	EQ	22-Apr-2020	4505.00	4589.90	4589.95	4351.00	4361.10	4391.65	4436.21	543	24.09	225	289	53.22
BSLNIFTY	EQ	22-Apr-2020	110.00	106.54	108.55	106.54	108.55	108.55	108.43	65	0.07	6	63	96.92
BSLRIFS3RG	MF	22-Apr-2020	7.43	7.43	7.43	7.43	7.43	7.43	7.43	9242	0.69	2	9242	100.00
BSOFT	EQ	22-Apr-2020	64.15	65.00	65.50	62.85	64.80	64.70	64.26	306393	196.88	2839	115492	37.69
BUTTERFLY	EQ	22-Apr-2020	100.45	99.30	109.80	99.30	106.00	106.05	105.47	147153	155.20	3313	46084	31.32
BVCL	BE	22-Apr-2020	10.00	9.85	10.50	9.80	10.50	10.50	10.22	1517	0.15	12	-	-
BYKE	EQ	22-Apr-2020	10.50	10.15	10.50	10.00	10.50	10.40	10.26	17379	1.78	164	9933	57.16
CADILAHC	EQ	22-Apr-2020	344.20	340.00	340.90	327.40	332.20	331.40	332.98	8464412	28184.55	107603	1641433	19.39
CALSOFT	EQ	22-Apr-2020	10.80	10.30	10.75	10.30	10.60	10.35	10.35	15128	1.57	124	11411	75.43
CAMLINFINE	EQ	22-Apr-2020	42.35	42.95	43.10	41.80	41.80	41.95	42.31	104640	44.27	1793	67477	64.48
CANBK	EQ	22-Apr-2020	84.20	84.15	84.50	79.55	83.05	82.90	81.90	20489220	16781.57	74398	1946173	9.50
CANDC	BZ	22-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	2101	0.03	6	-	-
CANFINHOME	EQ	22-Apr-2020	291.30	291.30	294.90	285.25	292.00	290.90	290.49	186696	542.34	6430	50205	26.89
CANTABIL	EQ	22-Apr-2020	236.75	240.00	245.05	236.00	240.20	244.75	239.74	26970	64.66	549	5171	19.17
CAPACITE	EQ	22-Apr-2020	90.00	90.00	90.00	85.50	87.50	87.55	87.39	48396	42.29	668	31384	64.85
CAPLIPOINT	EQ	22-Apr-2020	313.90	312.25	318.05	303.00	313.10	313.65	313.46	89695	281.16	8488	45821	51.09
CAPTRUST	EQ	22-Apr-2020	73.15	69.50	75.90	69.50	69.50	69.60	69.98	6084	4.26	105	5110	83.99
CARBORUNIV	EQ	22-Apr-2020	223.35	222.55	227.80	220.00	223.30	224.00	224.17	206337	462.54	2559	23913	11.59
CAREERP	EQ	22-Apr-2020	141.15	140.10	169.35	139.00	169.35	169.35	159.90	289203	462.44	5976	143200	49.52
CARERATING	EQ	22-Apr-2020	409.60	402.00	422.00	400.00	413.70	413.90	409.85	43845	179.70	4332	26031	59.37
CASTEXTECH	BE	22-Apr-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	32739	0.15	15	-	-
CASTROLIND	EQ	22-Apr-2020	117.80	115.00	118.50	113.50	118.50	117.05	116.10	964536	1119.87	11197	477165	49.47
CCCL	BE	22-Apr-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.55	165143	0.91	111	-	-
CCHHL	EQ	22-Apr-2020	2.70	2.80	2.80	2.70	2.80	2.80	2.80	35021	0.98	123	31371	89.58
CCL	EQ	22-Apr-2020	186.05	184.15	190.15	183.05	188.70	188.70	187.91	83995	157.84	3846	54545	64.94
CDSL	EQ	22-Apr-2020	215.90	215.00	220.70	214.50	220.10	219.05	217.93	201126	438.31	5213	81697	40.62
CEATLTD	EQ	22-Apr-2020	783.55	783.55	833.80	765.05	823.95	820.50	813.66	262861	2138.78	12830	29847	11.35
CEBBCO	EQ	22-Apr-2020	8.75	8.75	8.75	8.30	8.45	8.50	8.60	23344	2.01	86	22651	97.03
CELEBRITY	EQ	22-Apr-2020	5.10	5.10	5.60	4.80	5.30	5.30	5.37	35359	1.90	325	22116	62.55
CENTENKA	EQ	22-Apr-2020	133.70	133.95	134.10	131.15	132.30	132.05	132.36	11712	15.50	425	7815	66.73
CENTEXT	EQ	22-Apr-2020	2.50	2.50	2.70	2.45	2.70	2.65	2.61	93660	2.45	154	64530	68.90
CENTRALBK	EQ	22-Apr-2020	16.80	16.80	17.15	15.50	16.20	16.35	16.20	1559644	252.73	6562	617089	39.57
CENTRUM	EQ	22-Apr-2020	12.95	12.90	13.05	12.35	12.95	12.75	12.62	56827	7.17	313	51414	90.47
CENTUM	EQ	22-Apr-2020	285.50	285.50	299.00	284.95	296.00	290.30	290.16	741	2.15	50	729	98.38
CENTURYPLY	EQ	22-Apr-2020	114.75	115.20	119.00	114.50	114.90	115.10	116.28	68616	79.79	1567	29029	42.31
CENTURYTEX	EQ	22-Apr-2020	311.35	310.00	310.35	280.25	288.50	285.30	291.43	4306104	12549.11	60618	965858	22.43
CERA	EQ	22-Apr-2020	2230.70	2234.95	2245.00	2175.00	2226.00	2229.55	2220.01	3097	68.75	595	2038	65.81
CEREBRAINT	BE	22-Apr-2020	26.70	27.80	28.00	25.65	27.00	27.80	27.45	37568	10.31	135	-	-
CESC	EQ	22-Apr-2020	607.45	610.00	613.95	585.25	609.00	605.00	597.94	930487	5563.79	18792	137265	14.75
CESCVENT	EQ	22-Apr-2020	147.40	148.00	148.00	140.05	142.40	142.50	140.80	25455	35.84	414	20478	80.45
CGCL	EQ	22-Apr-2020	122.50	122.50	125.00	121.00	124.50	124.60	123.46	25896	31.97	389	11677	45.09
CGPOWER	EQ	22-Apr-2020	7.25	6.90	7.60	6.90	7.60	7.60	7.15	1636731	117.09	1521	1321396	80.73
CHALET	EQ	22-Apr-2020	171.05	166.10	175.00	166.10	170.00	171.00	171.06	5260	9.00	660	3158	60.04
CHAMBLFERT	EQ	22-Apr-2020	127.25	128.15	132.00	124.40	129.40	128.10	127.98	1082639	1385.56	13969	337016	31.13
CHEMBOND	EQ	22-Apr-2020	141.90	145.10	145.55	139.00	144.45	142.15	142.21	1218	1.73	126	664	54.52
CHEMFAB	EQ	22-Apr-2020	138.65	136.10	144.00	130.50	143.00	140.55	137.95	1907	2.63	76	1248	65.44
CHENNPETRO	EQ	22-Apr-2020	65.25	65.50	65.60	61.70	63.65	63.85	63.22	401736	253.97	9944	196237	48.85
CHOLAFIN	EQ	22-Apr-2020	143.65	142.15	154.45	137.00	150.25	150.35	144.64	8070184	11672.88	105159	1857005	23.01
CHOLAHLDNG	EQ	22-Apr-2020	286.55	291.00	291.00	280.10	284.00	283.95	284.09	115891	329.24	4247	97172	83.85
CIGNITITEC	EQ	22-Apr-2020	250.45	255.00	255.00	238.35	241.90	241.35	243.84	3003	7.32	199	2201	73.29
CIMMCO	EQ	22-Apr-2020	15.50	14.75	15.50	14.75	14.95	14.90	14.82	12102	1.79	66	11597	95.83
CINELINE	EQ	22-Apr-2020	23.75	23.60	24.40	23.10	23.50	23.30	23.75	6556	1.56	95	3615	55.14
CINEVISTA	BE	22-Apr-2020	5.10	5.00	5.00	4.90	4.90	4.90	4.95	2457	0.12	16	-	-
CIPLA	EQ	22-Apr-2020	592.10	594.90	599.75	585.00	589.00	587.20	592.25	6182389	36615.48	105276	971012	15.71
CKFSL	BZ	22-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	169717	0.64	34	-	-
CLEDUCATE	EQ	22-Apr-2020	52.55	54.00	54.00	47.30	47.30	47.30	49.51	53306	26.39	917	32385	60.75
CLNINDIA	EQ	22-Apr-2020	310.80	311.20	317.00	305.00	315.00	313.20	311.72	48132	150.04	2134	20140	41.84
CMICABLES	EQ	22-Apr-2020	28.20	27.15	29.40	26.80	28.50	28.30	27.50	22349	6.15	195	14851	66.45
CNOVAPETRO	BE	22-Apr-2020	5.00	4.85	5.00	4.80	5.00	5.00	4.97	1104	0.05	5	-	-
COALINDIA	EQ	22-Apr-2020	139.00	138.20	141.30	135.00	141.00	140.70	138.36	5604353	7754.13	54723	1495981	26.69
COCHINSHIP	EQ	22-Apr-2020	257.45	257.60	259.95	252.75	255.00	254.25	256.00	113246	289.91	3261	52135	46.04
COLPAL	EQ	22-Apr-2020	1403.80	1409.00	1518.20	1404.00	1508.00	1507.95	1472.24	3023742	44516.75	109388	1010138	33.41
COMPINFO	EQ	22-Apr-2020	10.10	10.75	10.75	9.60	10.25	10.05	9.87	16460	1.62	167	9491	57.66
COMPUSOFT	EQ	22-Apr-2020	9.20	9.65	9.65	8.75	8.75	8.75	9.08	167174	15.19	1137	142144	85.03
CONCOR	EQ	22-Apr-2020	365.75	363.00	370.85	358.50	366.90	367.00	366.09	808825	2961.05	25793	475016	58.73
CONFIPET	EQ	22-Apr-2020	19.40	19.55	20.00	19.10	19.65	19.85	19.55	80278	15.69	282	50470	62.87
CONSOFINVT	EQ	22-Apr-2020	23.45	23.45	24.40	21.60	22.70	23.55	23.36	335	0.08	10	331	98.81
CONTI	SM	22-Apr-2020	13.75	13.10	13.10	13.10	13.10	13.10	13.10	3333	0.44	1	3333	100.00
CONTROLPR	EQ	22-Apr-2020	209.95	209.95	213.00	200.65	200.65	204.40	208.17	2335	4.86	242	1162	49.76
CORALFINAC	EQ	22-Apr-2020	13.20	13.10	13.15	12.55	12.55	12.65	12.87	4755	0.61	77	3233	67.99
CORDSCABLE	EQ	22-Apr-2020	32.70	32.70	33.10	31.25	32.15	32.25	32.31	4008	1.29	115	3537	88.25
COROMANDEL	EQ	22-Apr-2020	520.15	523.05	549.00	508.00	549.00	540.00	529.31	130993	693.36	6660	62885	48.01
COSMOFILMS	EQ	22-Apr-2020	243.95	246.00	261.00	246.00	255.00	254.55	253.42	59295	150.26	1899	29259	49.34
COUNCODOS	EQ	22-Apr-2020	1.00	1.05	1.05	0.95	1.05	1.05	1.00	4854	0.05	22	3845	79.21
COX&KINGS	BZ	22-Apr-2020	0.90	0.95	0.95	0.85	0.85	0.85	0.91	3055695	27.84	1440	-	-
CPSEETF	EQ	22-Apr-2020	16.69	16.69	16.80	16.13	16.60	16.58	16.39	1163915	190.72	46769	553645	47.57
CREATIVE	EQ	22-Apr-2020	85.35	85.35	88.70	81.20	88.70	84.25	84.90	230	0.20	16	185	80.43
CREDITACC	EQ	22-Apr-2020	402.95	423.05	423.05	391.10	423.05	423.05	420.98	171162	720.55	2051	101630	59.38
CREST	EQ	22-Apr-2020	59.75	59.00	59.00	55.15	56.00	56.00	56.79	1284	0.73	30	843	65.65
CRISIL	EQ	22-Apr-2020	1407.00	1400.00	1430.00	1376.15	1420.00	1422.40	1405.39	31538	443.23	3557	16944	53.73
CROMPTON	EQ	22-Apr-2020	216.00	220.05	225.35	213.25	221.75	219.25	220.40	926772	2042.61	23445	431857	46.60
CSBBANK	EQ	22-Apr-2020	120.15	119.30	122.05	116.00	117.30	117.10	118.28	150366	177.85	2720	57425	38.19
CTE	EQ	22-Apr-2020	19.00	18.30	18.30	18.05	18.05	18.05	18.22	970	0.18	13	769	79.28
CUB	EQ	22-Apr-2020	127.15	129.00	129.30	124.80	124.80	125.40	126.41	923007	1166.74	21333	614617	66.59
CUBEXTUB	BE	22-Apr-2020	11.80	12.35	12.35	11.25	11.70	11.70	12.17	3630	0.44	24	-	-
CUMMINSIND	EQ	22-Apr-2020	401.25	404.25	414.00	399.00	412.00	411.55	409.00	783606	3204.95	15992	143061	18.26
CUPID	EQ	22-Apr-2020	176.80	175.00	175.40	170.10	174.85	173.30	173.19	47125	81.62	1045	29682	62.99
CYBERTECH	EQ	22-Apr-2020	34.40	34.00	35.55	31.45	34.50	34.95	33.22	10004	3.32	240	5485	54.83
CYIENT	EQ	22-Apr-2020	223.65	221.70	224.95	214.00	214.80	214.90	215.80	428292	924.24	40537	281503	65.73
DAAWAT	EQ	22-Apr-2020	22.40	21.25	22.60	21.05	22.40	22.25	21.73	596602	129.65	3962	298319	50.00
DABUR	EQ	22-Apr-2020	498.20	498.50	504.80	495.55	503.70	502.70	501.22	2801955	14043.98	49027	837506	29.89
DALBHARAT	EQ	22-Apr-2020	534.35	540.00	545.25	523.70	525.35	525.20	529.64	62496	331.01	4027	35301	56.49
DALMIASUG	EQ	22-Apr-2020	62.80	63.45	63.90	59.85	62.00	61.90	62.05	63165	39.19	932	28297	44.80
DAMODARIND	EQ	22-Apr-2020	19.05	19.00	20.50	18.45	20.50	19.90	19.48	4670	0.91	47	3913	83.79
DATAMATICS	EQ	22-Apr-2020	54.00	54.05	56.70	52.10	53.40	53.10	53.35	23573	12.58	268	18398	78.05
DBCORP	EQ	22-Apr-2020	78.85	78.45	78.85	77.50	77.80	77.90	77.93	59774	46.58	4743	40995	68.58
DBL	EQ	22-Apr-2020	252.90	253.00	256.70	244.45	249.50	250.85	249.69	132972	332.02	2445	58809	44.23
DBREALTY	EQ	22-Apr-2020	3.80	3.65	3.95	3.65	3.95	3.95	3.74	875659	32.71	1122	539809	61.65
DCAL	EQ	22-Apr-2020	82.55	80.00	85.85	78.45	84.05	83.95	81.95	379035	310.62	3429	218237	57.58
DCBBANK	EQ	22-Apr-2020	90.35	90.60	91.85	85.30	87.95	88.05	87.35	834507	728.96	26436	338694	40.59
DCM	EQ	22-Apr-2020	20.00	20.80	20.80	19.10	20.00	20.10	19.74	7101	1.40	132	2821	39.73
DCMNVL	EQ	22-Apr-2020	26.10	29.25	29.25	25.35	25.60	25.90	26.26	19136	5.02	110	475	2.48
DCMSHRIRAM	EQ	22-Apr-2020	282.40	276.00	282.95	267.45	270.50	271.00	273.32	128293	350.65	11548	70275	54.78
DCW	EQ	22-Apr-2020	9.85	9.80	10.05	9.65	9.80	9.80	9.82	74132	7.28	219	56494	76.21
DECCANCE	EQ	22-Apr-2020	204.15	205.00	211.95	200.05	205.00	205.90	205.08	2067	4.24	163	708	34.25
DEEPAKFERT	EQ	22-Apr-2020	82.85	83.00	90.90	80.70	89.90	87.60	85.82	752291	645.61	6806	321718	42.77
DEEPAKNTR	EQ	22-Apr-2020	449.50	449.00	464.95	445.25	459.50	457.35	456.67	571574	2610.19	18743	129390	22.64
DEEPIND	EQ	22-Apr-2020	63.85	62.30	65.60	62.30	65.35	64.85	63.65	15206	9.68	404	10043	66.05
DELTACORP	EQ	22-Apr-2020	68.40	68.35	71.80	65.75	69.75	70.30	69.58	2050376	1426.69	16101	880991	42.97
DELTAMAGNT	BE	22-Apr-2020	22.90	22.90	23.85	21.80	23.85	23.85	22.34	1615	0.36	25	-	-
DEN	EQ	22-Apr-2020	38.65	40.55	40.55	40.55	40.55	40.55	40.55	30877	12.52	189	30867	99.97
DENORA	EQ	22-Apr-2020	185.95	182.00	188.95	179.10	181.00	181.10	182.96	5092	9.32	94	4506	88.49
DEVIT	SM	22-Apr-2020	65.00	60.00	60.00	60.00	60.00	60.00	60.00	1500	0.90	1	1500	100.00
DFMFOODS	EQ	22-Apr-2020	203.70	209.95	226.60	202.10	225.00	223.25	217.79	79417	172.96	2277	37729	47.51
DGCONTENT	EQ	22-Apr-2020	4.15	4.20	4.25	4.20	4.25	4.25	4.23	662	0.03	9	662	100.00
DHAMPURSUG	EQ	22-Apr-2020	102.05	101.25	104.00	97.00	102.80	102.15	101.60	467245	474.72	4473	178857	38.28
DHANBANK	EQ	22-Apr-2020	10.40	10.10	10.60	10.05	10.25	10.20	10.22	334620	34.19	924	239307	71.52
DHANUKA	EQ	22-Apr-2020	419.70	416.10	441.95	416.10	439.00	439.80	435.55	29151	126.97	1964	24856	85.27
DHFL	EQ	22-Apr-2020	13.70	14.30	14.35	14.05	14.35	14.35	14.31	818958	117.22	2345	650518	79.43
DHFL	N6	22-Apr-2020	200.00	202.80	202.80	200.70	200.70	200.70	200.91	711	1.43	5	671	94.37
DHFL	NC	22-Apr-2020	206.63	200.70	201.84	200.70	200.70	200.70	201.20	516	1.04	7	366	70.93
DHFL	NP	22-Apr-2020	235.00	235.00	235.00	228.01	228.01	228.01	230.84	976	2.25	5	976	100.00
DHFL	NS	22-Apr-2020	235.00	235.00	235.00	206.00	206.00	206.00	213.00	29	0.06	4	18	62.07
DHFL	NX	22-Apr-2020	220.00	195.80	201.20	195.80	201.20	201.20	199.26	30	0.06	3	20	66.67
DHFL	Y1	22-Apr-2020	216.00	201.00	201.00	200.70	200.70	200.70	200.72	140	0.28	2	140	100.00
DHUNINV	EQ	22-Apr-2020	166.65	159.00	188.45	151.20	165.40	163.15	162.36	538	0.87	153	206	38.29
DIAMONDYD	EQ	22-Apr-2020	480.90	488.00	495.00	478.00	481.15	480.50	483.57	76200	368.48	2090	46700	61.29
DIAPOWER	BZ	22-Apr-2020	0.60	0.65	0.65	0.60	0.65	0.60	0.64	32001	0.21	33	-	-
DICIND	EQ	22-Apr-2020	297.10	299.05	300.00	294.40	294.90	296.50	296.87	873	2.59	132	429	49.14
DIGISPICE	EQ	22-Apr-2020	4.00	4.00	4.00	3.80	4.00	4.00	3.91	4323	0.17	34	3848	89.01
DIGJAMLTD	BZ	22-Apr-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	30376	0.30	16	-	-
DISHTV	EQ	22-Apr-2020	4.75	4.80	4.85	4.55	4.75	4.75	4.70	4375973	205.52	18766	2199875	50.27
DIVISLAB	EQ	22-Apr-2020	2406.60	2406.95	2412.95	2363.65	2385.35	2384.50	2389.47	596850	14261.55	48200	259928	43.55
DIXON	EQ	22-Apr-2020	4109.65	4099.00	4252.00	3966.65	4170.00	4193.25	4122.91	83531	3443.91	18847	42584	50.98
DLF	EQ	22-Apr-2020	132.65	132.95	135.20	129.80	133.00	133.55	132.63	11250707	14922.05	60899	1713685	15.23
DLINKINDIA	EQ	22-Apr-2020	70.35	69.05	74.90	68.55	74.50	74.05	71.98	98557	70.94	1570	52574	53.34
DMART	BE	22-Apr-2020	2238.20	2235.00	2320.00	2225.00	2280.00	2290.05	2271.53	232004	5270.03	28357	-	-
DNAMEDIA	BE	22-Apr-2020	0.40	0.45	0.45	0.35	0.45	0.35	0.41	19938	0.08	30	-	-
DOLAT	EQ	22-Apr-2020	37.80	37.10	39.90	37.05	39.25	39.40	38.52	14399	5.55	171	10578	73.46
DOLLAR	EQ	22-Apr-2020	122.50	123.00	123.10	119.00	120.75	119.90	121.17	6314	7.65	297	4040	63.98
DONEAR	EQ	22-Apr-2020	28.00	29.95	31.00	26.55	27.10	27.30	28.39	153535	43.59	1657	65060	42.37
DPSCLTD	EQ	22-Apr-2020	8.00	7.80	8.00	7.60	7.90	7.85	7.73	14922	1.15	75	12389	83.03
DPWIRES	EQ	22-Apr-2020	57.30	57.30	68.75	55.00	60.05	60.15	61.93	5026	3.11	155	1805	35.91
DQE	BE	22-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	42913	0.64	24	-	-
DREDGECORP	EQ	22-Apr-2020	192.65	196.00	222.00	187.20	221.80	216.60	207.67	514994	1069.48	14278	116057	22.54
DRREDDY	EQ	22-Apr-2020	4016.40	3989.95	4094.30	3961.25	4046.25	4056.80	4051.83	1783452	72262.51	128246	389950	21.86
DRSDILIP	SM	22-Apr-2020	70.95	70.95	70.95	70.95	70.95	70.95	70.95	1600	1.14	1	1600	100.00
DSML	SM	22-Apr-2020	4.50	4.30	4.30	4.30	4.30	4.30	4.30	6000	0.26	1	6000	100.00
DSSL	EQ	22-Apr-2020	19.80	20.75	20.75	19.50	20.15	20.15	19.85	1368	0.27	11	1266	92.54
DTIL	EQ	22-Apr-2020	147.35	152.00	156.00	144.10	153.90	152.55	151.20	2956	4.47	149	1587	53.69
DUCON	BE	22-Apr-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.82	75168	2.12	229	-	-
DVL	EQ	22-Apr-2020	50.70	50.80	52.90	50.35	50.85	51.15	51.39	6746	3.47	253	4669	69.21
DWARKESH	EQ	22-Apr-2020	18.45	18.30	18.90	17.90	18.70	18.50	18.43	741388	136.67	2493	324057	43.71
DYNAMATECH	EQ	22-Apr-2020	631.20	606.60	606.60	599.65	599.65	599.75	600.11	1479	8.88	115	1346	91.01
DYNPRO	EQ	22-Apr-2020	113.05	119.85	119.85	111.00	114.30	113.50	112.84	4972	5.61	373	3415	68.68
EASUNREYRL	BZ	22-Apr-2020	1.90	1.90	1.90	1.85	1.90	1.90	1.90	3947	0.07	17	-	-
EBANK	EQ	22-Apr-2020	2125.50	2128.00	2128.00	2128.00	2128.00	2128.00	2128.00	1	0.02	1	1	100.00
EBBETF0423	EQ	22-Apr-2020	1026.95	1027.50	1028.50	1026.50	1027.00	1027.00	1027.11	54665	561.47	180	52056	95.23
EBBETF0430	EQ	22-Apr-2020	1037.39	1040.15	1044.00	1039.95	1041.50	1041.99	1041.21	35114	365.61	69	34856	99.27
EBIXFOREX	BE	22-Apr-2020	514.80	523.95	530.00	496.40	530.00	528.35	520.28	3232	16.82	204	-	-
ECLERX	EQ	22-Apr-2020	443.60	443.60	451.00	420.00	438.80	437.75	438.93	15444	67.79	1383	8778	56.84
ECLFINANCE	NE	22-Apr-2020	1000.00	995.00	995.00	994.98	995.00	995.00	995.00	101	1.00	6	101	100.00
ECLFINANCE	NF	22-Apr-2020	885.71	885.00	885.00	884.00	884.50	884.50	884.83	78	0.69	12	78	100.00
ECLFINANCE	NG	22-Apr-2020	830.00	850.00	850.00	806.00	806.00	819.86	833.89	353	2.94	22	285	80.74
ECLFINANCE	NJ	22-Apr-2020	774.90	774.00	774.00	757.00	769.99	770.02	764.68	249	1.90	15	249	100.00
ECLFINANCE	NK	22-Apr-2020	744.30	760.00	760.00	750.00	750.00	750.00	750.24	850	6.38	3	850	100.00
ECLFINANCE	NM	22-Apr-2020	881.00	890.00	900.00	890.00	890.00	890.00	898.14	355	3.19	11	355	100.00
ECLFINANCE	NN	22-Apr-2020	895.00	895.00	895.00	895.00	895.00	895.00	895.00	4	0.04	1	4	100.00
ECLFINANCE	NP	22-Apr-2020	870.00	844.00	844.00	830.00	840.00	840.00	839.26	90	0.76	6	90	100.00
ECLFINANCE	NQ	22-Apr-2020	800.00	780.11	780.11	780.10	780.10	780.10	780.11	25	0.20	3	25	100.00
ECLFINANCE	NR	22-Apr-2020	859.00	850.01	870.00	850.00	870.00	868.76	862.32	442	3.81	24	389	88.01
ECLFINANCE	NS	22-Apr-2020	810.00	810.00	858.00	801.01	804.15	804.15	811.04	988	8.01	22	953	96.46
EDELWEISS	EQ	22-Apr-2020	37.35	35.75	38.10	35.50	36.75	36.60	36.59	2038613	745.89	16189	1178072	57.79
EDL	BZ	22-Apr-2020	3.20	3.35	3.35	3.20	3.35	3.35	3.27	2710	0.09	12	-	-
EDUCOMP	BZ	22-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	26150	0.41	50	-	-
EHFLNCD	N5	22-Apr-2020	831.00	850.00	860.00	820.00	860.00	860.00	850.43	23	0.20	3	13	56.52
EHFLNCD	N6	22-Apr-2020	750.00	750.00	755.00	750.00	750.00	750.00	751.30	480	3.61	14	480	100.00
EICHERMOT	EQ	22-Apr-2020	13495.00	13495.00	13944.95	13200.00	13700.00	13703.30	13667.25	276577	37800.47	67303	64848	23.45
EIDPARRY	EQ	22-Apr-2020	152.20	148.10	154.90	142.10	147.50	147.20	147.96	367735	544.11	8347	105940	28.81
EIFFL	SM	22-Apr-2020	77.50	78.05	78.50	78.05	78.50	78.50	78.23	4000	3.13	4	4000	100.00
EIHAHOTELS	EQ	22-Apr-2020	210.50	210.55	218.35	202.05	213.95	213.15	209.66	2822	5.92	176	1983	70.27
EIHOTEL	EQ	22-Apr-2020	75.45	74.20	76.50	74.20	75.35	75.20	75.06	180679	135.61	9939	160688	88.94
EIMCOELECO	EQ	22-Apr-2020	239.50	226.00	232.20	223.00	226.50	226.80	226.01	945	2.14	122	626	66.24
EKC	EQ	22-Apr-2020	16.90	16.65	17.30	16.10	16.80	16.70	16.60	51015	8.47	267	38143	74.77
ELECON	EQ	22-Apr-2020	22.50	21.50	22.90	21.30	22.10	21.95	21.92	46055	10.10	1015	18694	40.59
ELECTCAST	EQ	22-Apr-2020	10.25	10.80	10.85	10.00	10.60	10.50	10.39	154623	16.06	440	103892	67.19
ELECTHERM	EQ	22-Apr-2020	88.00	88.25	92.00	85.10	86.70	86.10	86.26	55776	48.11	267	52939	94.91
ELGIEQUIP	EQ	22-Apr-2020	127.90	123.70	130.00	123.70	127.00	127.15	126.86	31303	39.71	806	27615	88.22
ELGIRUBCO	EQ	22-Apr-2020	11.00	11.20	11.20	10.60	10.95	10.95	10.85	1817	0.20	20	1720	94.66
EMAMILTD	EQ	22-Apr-2020	205.65	205.30	206.90	199.00	204.25	203.95	203.54	434156	883.66	20137	167034	38.47
EMAMIPAP	EQ	22-Apr-2020	81.15	85.00	85.20	85.00	85.20	85.20	85.15	10884	9.27	162	10559	97.01
EMAMIREAL	EQ	22-Apr-2020	34.30	36.20	36.20	30.90	30.90	30.90	31.66	66592	21.08	611	42901	64.42
EMBASSY	RR	22-Apr-2020	370.31	368.00	372.80	364.00	370.00	368.44	370.08	548400	2029.54	2025	270000	49.23
EMCO	BZ	22-Apr-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.89	39672	0.35	43	-	-
EMKAY	EQ	22-Apr-2020	38.05	36.15	37.95	36.15	37.90	37.90	36.89	12586	4.64	96	11269	89.54
EMMBI	EQ	22-Apr-2020	61.75	59.00	60.95	58.70	59.25	59.15	59.09	9474	5.60	103	7058	74.50
EMOFSR1RDP	MF	22-Apr-2020	7.82	7.90	8.09	7.90	8.09	8.08	8.08	12523	1.01	3	12523	100.00
EMOFSR1RGG	MF	22-Apr-2020	7.69	7.80	8.07	7.69	8.07	8.06	7.98	28850	2.30	9	28250	97.92
ENDURANCE	EQ	22-Apr-2020	602.10	599.90	599.90	564.50	577.00	578.40	582.31	1483756	8640.08	23405	1161888	78.31
ENERGYDEV	BE	22-Apr-2020	4.85	5.00	5.00	4.70	5.00	4.75	4.89	91737	4.48	34	-	-
ENGINERSIN	EQ	22-Apr-2020	66.45	66.45	66.70	63.90	66.25	66.20	65.59	735307	482.28	7946	291169	39.60
ENIL	EQ	22-Apr-2020	133.65	145.00	145.00	131.10	138.55	139.75	139.50	3553	4.96	177	1794	50.49
EQ30	EQ	22-Apr-2020	270.00	274.00	274.00	274.00	274.00	274.00	274.00	89	0.24	4	89	100.00
EQUITAS	EQ	22-Apr-2020	47.20	46.10	47.90	43.75	47.70	47.40	45.60	15861377	7233.33	36582	1291766	8.14
ERFLNCDI	N1	22-Apr-2020	949.00	852.10	852.10	852.10	852.10	852.10	852.10	1	0.01	1	1	100.00
ERFLNCDI	N2	22-Apr-2020	897.04	850.00	893.00	846.00	893.00	893.00	850.03	1003	8.53	25	1002	99.90
ERFLNCDI	N3	22-Apr-2020	789.60	785.60	790.00	751.00	751.00	751.00	773.83	205	1.59	10	200	97.56
ERFLNCDI	N4	22-Apr-2020	833.00	785.00	785.00	775.00	775.00	775.00	776.46	41	0.32	4	41	100.00
ERFLNCDI	N5	22-Apr-2020	728.97	725.20	739.05	725.01	739.05	739.05	725.62	156	1.13	3	156	100.00
ERIS	EQ	22-Apr-2020	477.80	477.80	488.95	465.10	469.40	467.60	477.28	49595	236.71	3542	28392	57.25
EROSMEDIA	EQ	22-Apr-2020	17.95	19.70	19.70	19.45	19.70	19.70	19.69	570191	112.30	1140	453133	79.47
ESABINDIA	EQ	22-Apr-2020	1162.55	1170.00	1200.00	1110.00	1150.00	1155.30	1144.40	5215	59.68	829	2979	57.12
ESCORTS	EQ	22-Apr-2020	725.10	722.00	754.75	715.30	749.35	749.75	739.72	2982166	22059.75	59994	221489	7.43
ESSARSHPNG	EQ	22-Apr-2020	9.50	10.45	10.45	10.00	10.45	10.45	10.44	42875	4.48	178	41368	96.49
ESSELPACK	EQ	22-Apr-2020	174.25	174.25	175.90	170.10	173.00	172.65	173.18	33411	57.86	2434	19359	57.94
ESTER	EQ	22-Apr-2020	28.40	28.20	28.65	27.65	28.50	28.40	28.22	11768	3.32	149	6585	55.96
EUROCERA	BZ	22-Apr-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.55	10318	0.06	12	-	-
EVEREADY	BE	22-Apr-2020	61.80	58.75	63.00	58.75	60.00	60.05	60.24	499879	301.12	481	-	-
EVERESTIND	EQ	22-Apr-2020	172.30	175.00	175.00	159.05	167.60	168.55	166.08	30125	50.03	1152	14247	47.29
EXCELINDUS	EQ	22-Apr-2020	588.05	580.00	599.95	570.00	580.00	574.75	581.51	5417	31.50	433	3909	72.16
EXIDEIND	EQ	22-Apr-2020	141.15	140.35	148.70	139.05	147.05	147.20	145.74	4068692	5929.90	37954	855622	21.03
EXPLEOSOL	EQ	22-Apr-2020	164.20	164.20	165.00	157.20	161.95	159.90	161.94	2258	3.66	105	1847	81.80
FACT	EQ	22-Apr-2020	39.55	39.80	42.30	37.50	42.00	41.10	40.15	290669	116.70	2736	126275	43.44
FAIRCHEM	EQ	22-Apr-2020	474.75	470.50	490.00	470.50	482.40	483.50	484.82	36112	175.08	1788	26188	72.52
FCL	EQ	22-Apr-2020	22.15	22.05	22.20	21.00	21.15	21.20	21.27	115602	24.59	720	79954	69.16
FCONSUMER	EQ	22-Apr-2020	8.10	8.50	8.50	8.50	8.50	8.50	8.50	348794	29.65	328	348794	100.00
FCSSOFT	EQ	22-Apr-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.23	1062859	2.43	345	538045	50.62
FDC	EQ	22-Apr-2020	229.10	227.10	250.00	227.00	246.85	245.45	243.44	687742	1674.27	18716	258335	37.56
FEDERALBNK	EQ	22-Apr-2020	43.35	43.95	44.35	42.00	44.35	44.05	43.24	24273868	10496.44	64960	5008195	20.63
FEL	EQ	22-Apr-2020	11.90	12.45	12.45	12.45	12.45	12.45	12.45	25612	3.19	56	25612	100.00
FELDVR	EQ	22-Apr-2020	12.15	12.75	12.75	12.75	12.75	12.75	12.75	2112	0.27	6	2112	100.00
FIEMIND	EQ	22-Apr-2020	292.85	286.20	296.90	284.65	294.80	293.40	291.39	2564	7.47	311	1326	51.72
FILATEX	EQ	22-Apr-2020	30.60	30.00	32.10	29.10	32.10	32.10	30.90	146705	45.33	391	115686	78.86
FINCABLES	EQ	22-Apr-2020	244.00	238.70	244.45	232.10	241.25	235.65	235.50	134988	317.90	5860	106581	78.96
FINEORG	EQ	22-Apr-2020	2050.30	2078.00	2130.75	2031.10	2088.00	2093.95	2094.60	5192	108.75	1194	2725	52.48
FINPIPE	EQ	22-Apr-2020	407.85	402.30	416.90	400.05	415.60	414.15	410.73	18054	74.15	1645	7908	43.80
FLEXITUFF	EQ	22-Apr-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	1284	0.07	10	1284	100.00
FLFL	EQ	22-Apr-2020	134.85	141.55	141.55	137.00	141.55	141.55	141.51	178384	252.43	769	126040	70.66
FLUOROCHEM	EQ	22-Apr-2020	312.40	324.50	324.50	300.05	312.00	308.35	306.33	10464	32.05	408	6923	66.16
FMGOETZE	EQ	22-Apr-2020	348.05	360.00	360.95	328.30	353.60	356.75	356.14	1499	5.34	93	1013	67.58
FMNL	EQ	22-Apr-2020	12.85	13.45	13.45	13.45	13.45	13.45	13.45	3371	0.45	16	3371	100.00
FOCUS	SM	22-Apr-2020	16.30	15.50	15.50	15.50	15.50	15.50	15.50	3000	0.47	1	3000	100.00
FORCEMOT	EQ	22-Apr-2020	845.05	843.30	888.40	825.05	866.00	864.00	864.55	29736	257.08	2970	5492	18.47
FORTIS	EQ	22-Apr-2020	118.35	118.30	124.90	117.80	124.20	123.25	120.90	1695494	2049.84	8716	1322485	78.00
FOSECOIND	EQ	22-Apr-2020	1023.65	1013.15	1045.45	973.80	1033.15	1013.85	1005.38	1332	13.39	527	737	55.33
FOURTHDIM	SZ	22-Apr-2020	6.40	6.10	6.10	6.10	6.10	6.10	6.10	1000	0.06	1	1000	100.00
FRETAIL	EQ	22-Apr-2020	88.65	93.05	93.05	93.05	93.05	93.05	93.05	112506	104.69	368	112506	100.00
FSC	EQ	22-Apr-2020	119.75	125.70	125.70	125.70	125.70	125.70	125.70	6644	8.35	31	6644	100.00
FSL	EQ	22-Apr-2020	34.70	34.75	36.50	33.50	34.90	34.80	35.06	757772	265.68	4775	293973	38.79
GABRIEL	EQ	22-Apr-2020	73.35	72.00	77.00	70.05	75.00	75.60	74.89	56722	42.48	1231	29882	52.68
GAEL	EQ	22-Apr-2020	127.50	129.50	129.90	119.15	120.25	121.00	122.48	57974	71.00	1526	28728	49.55
GAIL	EQ	22-Apr-2020	82.50	82.60	85.10	80.30	83.80	84.20	82.50	13845818	11423.30	79551	4055536	29.29
GAL	EQ	22-Apr-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	5347	0.07	21	5347	100.00
GALAXYSURF	EQ	22-Apr-2020	1317.95	1317.95	1439.60	1295.00	1422.00	1424.85	1399.87	44822	627.45	4795	18536	41.35
GALLANTT	EQ	22-Apr-2020	23.40	22.65	23.00	22.20	22.50	22.65	22.47	2952	0.66	36	2702	91.53
GALLISPAT	EQ	22-Apr-2020	19.20	19.15	20.40	19.15	19.50	19.65	19.69	7087	1.40	74	5627	79.40
GAMMNINFRA	EQ	22-Apr-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	6650957	26.46	492	6289642	94.57
GANDHITUBE	EQ	22-Apr-2020	180.50	180.05	190.50	177.40	180.00	180.30	182.40	2737	4.99	84	1837	67.12
GANECOS	EQ	22-Apr-2020	166.20	174.40	174.40	166.60	171.00	168.25	168.28	2767	4.66	105	2631	95.08
GANESHHOUC	EQ	22-Apr-2020	23.20	24.35	25.50	21.15	25.20	25.45	25.04	104804	26.24	631	73381	70.02
GANGAFORGE	SM	22-Apr-2020	16.50	16.50	16.50	16.50	16.50	16.50	16.50	6000	0.99	1	6000	100.00
GANGESSECU	EQ	22-Apr-2020	26.50	25.40	25.40	24.40	25.00	25.00	25.27	140	0.04	7	139	99.29
GARDENSILK	EQ	22-Apr-2020	6.55	6.55	6.85	6.25	6.25	6.25	6.47	74126	4.80	165	64405	86.89
GARFIBRES	EQ	22-Apr-2020	1185.25	1166.00	1235.00	1166.00	1220.05	1220.25	1218.90	21266	259.21	764	19560	91.98
GATI	EQ	22-Apr-2020	37.65	38.20	38.40	37.05	37.95	37.80	37.76	230371	86.99	2949	148105	64.29
GAYAPROJ	EQ	22-Apr-2020	10.15	10.65	10.65	10.65	10.65	10.65	10.65	46027	4.90	148	45997	99.93
GBGLOBAL	EQ	22-Apr-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	1872	0.11	6	1872	100.00
GDL	EQ	22-Apr-2020	91.75	91.70	91.70	88.70	90.05	90.30	90.08	30339	27.33	1206	16280	53.66
GEECEE	EQ	22-Apr-2020	53.70	52.55	56.60	51.45	55.90	55.25	55.13	4316	2.38	145	3558	82.44
GEEKAYWIRE	EQ	22-Apr-2020	52.30	50.00	52.90	47.00	52.00	52.00	50.01	3977	1.99	28	2346	58.99
GENESYS	EQ	22-Apr-2020	33.90	32.55	35.55	32.50	35.55	35.50	34.20	6406	2.19	92	4748	74.12
GENUSPAPER	EQ	22-Apr-2020	3.80	3.80	3.90	3.75	3.90	3.80	3.79	61069	2.31	104	32819	53.74
GENUSPOWER	EQ	22-Apr-2020	16.45	17.15	17.15	16.00	16.35	16.30	16.36	118409	19.37	521	68810	58.11
GEOJITFSL	EQ	22-Apr-2020	18.90	18.40	20.90	18.40	20.85	20.65	20.01	964431	192.95	2085	651498	67.55
GEPIL	EQ	22-Apr-2020	428.70	425.05	436.00	425.05	427.50	430.50	430.05	17252	74.19	1133	11853	68.71
GESHIP	EQ	22-Apr-2020	205.95	210.55	231.70	207.15	221.50	220.70	223.96	555315	1243.68	22623	270900	48.78
GET&D	EQ	22-Apr-2020	91.35	87.55	92.55	87.00	90.05	90.05	90.06	233810	210.56	1344	54749	23.42
GFLLIMITED	EQ	22-Apr-2020	84.40	85.00	86.00	81.05	82.25	82.80	83.08	12628	10.49	341	8806	69.73
GFSTEELS	EQ	22-Apr-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.52	10530	0.16	17	7152	67.92
GHCL	EQ	22-Apr-2020	108.10	106.60	107.95	102.70	103.80	104.00	103.88	158150	164.29	2426	106097	67.09
GICHSGFIN	EQ	22-Apr-2020	77.55	79.00	79.80	74.20	74.95	74.70	75.79	270531	205.04	3467	131100	48.46
GICRE	EQ	22-Apr-2020	145.95	148.90	152.00	145.05	145.50	145.95	148.39	425826	631.90	6903	141632	33.26
GILLANDERS	EQ	22-Apr-2020	25.00	28.00	29.50	24.45	24.95	24.95	26.17	535	0.14	16	432	80.75
GILLETTE	EQ	22-Apr-2020	5376.00	5376.00	5395.00	5280.00	5310.70	5321.65	5318.64	3382	179.88	1112	2127	62.89
GINNIFILA	EQ	22-Apr-2020	6.85	7.10	7.10	6.75	6.85	6.85	6.87	24537	1.69	101	15846	64.58
GIPCL	EQ	22-Apr-2020	54.05	54.00	63.70	54.00	58.10	58.15	58.29	570833	332.72	4471	114090	19.99
GKWLIMITED	EQ	22-Apr-2020	502.85	499.95	500.00	490.00	500.00	492.40	497.45	75	0.37	4	50	66.67
GLAXO	EQ	22-Apr-2020	1459.50	1470.00	1470.00	1430.00	1436.00	1436.25	1445.64	20558	297.20	2218	10739	52.24
GLENMARK	EQ	22-Apr-2020	315.40	317.00	329.90	312.75	319.00	318.20	322.12	7429527	23932.23	90798	1057944	14.24
GLFL	BE	22-Apr-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	1843	0.02	9	-	-
GLOBALVECT	EQ	22-Apr-2020	43.45	45.95	48.45	40.75	46.45	46.15	44.18	70811	31.28	655	21426	30.26
GLOBUSSPR	EQ	22-Apr-2020	94.00	94.70	94.75	91.00	92.55	93.05	92.77	29009	26.91	935	15435	53.21
GMBREW	EQ	22-Apr-2020	388.85	388.00	391.00	380.00	385.50	384.90	385.66	37235	143.60	1651	13059	35.07
GMDCLTD	EQ	22-Apr-2020	40.20	39.60	40.50	38.80	40.00	39.90	39.75	356149	141.56	1530	189977	53.34
GMMPFAUDLR	EQ	22-Apr-2020	3422.05	3474.00	3777.70	3426.00	3765.00	3737.40	3608.63	138380	4993.62	21366	32944	23.81
GMRINFRA	EQ	22-Apr-2020	17.05	17.05	17.35	16.85	17.25	17.30	17.09	4641859	793.26	15471	1436839	30.95
GNA	EQ	22-Apr-2020	197.40	194.90	194.90	175.95	187.00	186.30	183.98	79941	147.07	2494	31742	39.71
GNFC	EQ	22-Apr-2020	135.05	134.50	140.40	128.95	139.10	137.40	134.60	751063	1010.95	14795	279525	37.22
GOACARBON	EQ	22-Apr-2020	212.10	222.70	222.70	222.70	222.70	222.70	222.70	7430	16.55	146	7429	99.99
GOCLCORP	EQ	22-Apr-2020	153.45	146.90	154.95	146.90	152.00	151.05	151.21	1569	2.37	145	814	51.88
GODFRYPHLP	EQ	22-Apr-2020	941.20	935.00	1069.00	932.40	1040.00	1040.45	1009.13	393529	3971.21	20446	59996	15.25
GODREJAGRO	EQ	22-Apr-2020	383.80	386.00	388.95	375.85	380.00	378.75	381.74	50673	193.44	2487	22404	44.21
GODREJCP	EQ	22-Apr-2020	529.80	526.25	534.00	515.35	533.95	531.15	526.45	1907557	10042.29	54254	1028529	53.92
GODREJIND	EQ	22-Apr-2020	271.05	272.05	280.25	260.10	265.80	265.00	268.62	711748	1911.87	23567	154680	21.73
GODREJPROP	EQ	22-Apr-2020	686.10	680.90	680.90	655.00	675.75	667.55	663.94	331599	2201.63	25891	111780	33.71
GOENKA	BZ	22-Apr-2020	0.25	0.30	0.30	0.25	0.30	0.25	0.26	139493	0.37	56	-	-
GOKEX	EQ	22-Apr-2020	33.20	34.80	34.80	30.90	31.20	31.10	31.77	239206	75.99	2328	158308	66.18
GOKUL	EQ	22-Apr-2020	10.05	9.30	10.25	9.30	10.20	9.85	9.97	3183	0.32	38	2421	76.06
GOKULAGRO	EQ	22-Apr-2020	10.75	10.30	10.55	10.25	10.25	10.25	10.26	3326	0.34	72	3277	98.53
GOLDBEES	EQ	22-Apr-2020	42.05	41.80	42.99	41.64	42.92	42.61	42.06	12788706	5378.91	15943	9002799	70.40
GOLDENTOBC	EQ	22-Apr-2020	26.25	25.90	27.40	24.95	26.00	25.60	26.33	7065	1.86	291	3162	44.76
GOLDIAM	EQ	22-Apr-2020	78.05	76.25	82.00	76.25	81.05	80.85	79.31	57208	45.37	788	35312	61.73
GOLDSHARE	EQ	22-Apr-2020	4315.30	4314.00	4355.00	4255.05	4322.00	4315.30	4311.06	2783	119.98	423	1609	57.82
GOLDTECH	EQ	22-Apr-2020	11.60	12.25	12.25	10.50	11.00	10.75	11.17	116425	13.00	505	59083	50.75
GOODLUCK	EQ	22-Apr-2020	30.50	30.50	31.90	29.00	30.20	29.90	30.18	66109	19.95	666	29129	44.06
GPIL	EQ	22-Apr-2020	118.15	116.50	118.05	113.10	117.25	117.15	115.70	33789	39.09	675	20051	59.34
GPPL	EQ	22-Apr-2020	53.95	54.50	55.50	53.30	55.00	54.90	54.55	246397	134.41	2606	165714	67.25
GPTINFRA	EQ	22-Apr-2020	20.45	21.50	21.50	19.35	20.00	19.70	19.84	10342	2.05	119	7544	72.95
GRANULES	EQ	22-Apr-2020	159.10	157.50	164.00	157.20	160.65	160.45	161.34	1412179	2278.44	21121	457626	32.41
GRAPHITE	EQ	22-Apr-2020	217.35	228.20	228.20	218.50	228.20	228.20	227.43	800764	1821.20	7607	418050	52.21
GRASIM	EQ	22-Apr-2020	509.55	511.00	513.30	502.45	509.45	510.40	508.34	2324747	11817.72	33837	1060968	45.64
GRAVITA	EQ	22-Apr-2020	36.80	36.90	37.00	30.20	36.35	35.75	34.34	68939	23.67	1035	28101	40.76
GREAVESCOT	EQ	22-Apr-2020	83.35	82.40	84.00	80.25	83.45	82.85	82.56	67425	55.66	1276	43757	64.90
GREENLAM	EQ	22-Apr-2020	559.35	542.00	585.00	541.05	585.00	565.65	557.68	1090	6.08	262	619	56.79
GREENPANEL	EQ	22-Apr-2020	30.40	30.25	30.25	28.90	28.90	29.00	29.19	91577	26.73	547	75479	82.42
GREENPLY	EQ	22-Apr-2020	96.15	97.00	101.40	95.00	96.10	96.15	97.37	29197	28.43	873	14854	50.88
GREENPOWER	EQ	22-Apr-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	126471	2.66	161	126470	100.00
GRINDWELL	EQ	22-Apr-2020	508.15	506.10	506.10	490.00	497.80	497.65	497.48	16752	83.34	1363	5088	30.37
GROBTEA	EQ	22-Apr-2020	393.65	413.30	413.30	374.00	374.00	374.00	390.35	874	3.41	51	753	86.16
GRPLTD	EQ	22-Apr-2020	680.85	665.00	670.00	665.00	665.00	666.10	665.85	54	0.36	13	38	70.37
GRSE	EQ	22-Apr-2020	152.05	155.00	155.00	145.20	149.50	148.70	148.49	77327	114.82	3035	27716	35.84
GSCLCEMENT	EQ	22-Apr-2020	17.95	18.00	18.35	17.50	18.05	17.90	17.76	12396	2.20	197	7641	61.64
GSFC	EQ	22-Apr-2020	42.30	42.00	44.40	41.30	44.40	43.65	42.75	264947	113.26	1922	150160	56.68
GSPL	EQ	22-Apr-2020	193.00	192.10	195.70	187.90	188.80	189.30	193.09	290602	561.13	24556	194259	66.85
GSS	EQ	22-Apr-2020	23.55	24.70	24.70	24.70	24.70	24.70	24.70	8036	1.98	58	7936	98.76
GTL	BE	22-Apr-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.45	4024	0.06	21	-	-
GTLINFRA	BE	22-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.31	9480284	29.35	737	-	-
GTNIND	EQ	22-Apr-2020	5.40	5.55	5.60	5.15	5.60	5.35	5.42	9110	0.49	43	5610	61.58
GTNTEX	BE	22-Apr-2020	6.10	6.05	6.05	6.00	6.00	6.00	6.04	1249	0.08	8	-	-
GTPL	EQ	22-Apr-2020	58.60	54.50	57.00	52.75	52.75	52.75	53.47	326026	174.32	1588	247873	76.03
GUFICBIO	EQ	22-Apr-2020	62.40	62.10	63.65	60.70	62.00	62.35	62.35	18167	11.33	394	10859	59.77
GUJALKALI	EQ	22-Apr-2020	316.30	318.00	330.70	312.35	330.00	327.80	321.26	86197	276.91	3380	37037	42.97
GUJAPOLLO	EQ	22-Apr-2020	133.10	139.90	139.95	127.95	133.55	137.00	132.13	965	1.28	107	409	42.38
GUJGASLTD	EQ	22-Apr-2020	252.25	250.00	272.50	249.80	270.20	267.40	261.15	649495	1696.17	21946	290034	44.66
GUJRAFFIA	BE	22-Apr-2020	7.25	6.90	6.90	6.90	6.90	6.90	6.90	297	0.02	4	-	-
GULFOILLUB	EQ	22-Apr-2020	577.00	565.20	574.80	537.00	555.90	555.55	550.72	10787	59.41	1840	4745	43.99
GULFPETRO	EQ	22-Apr-2020	37.00	38.00	38.00	36.50	37.65	37.35	37.39	10036	3.75	237	6057	60.35
GULPOLY	EQ	22-Apr-2020	28.20	28.20	28.45	27.10	28.25	27.95	27.63	1718	0.47	32	1212	70.55
GVKPIL	EQ	22-Apr-2020	2.80	2.80	2.80	2.65	2.80	2.80	2.75	2524764	69.31	1272	1670884	66.18
HAL	EQ	22-Apr-2020	546.55	541.10	546.80	535.10	543.00	540.75	540.52	16322	88.22	1588	8243	50.50
HARITASEAT	EQ	22-Apr-2020	363.15	362.60	368.90	357.05	368.90	367.35	364.16	2396	8.73	84	2094	87.40
HARRMALAYA	EQ	22-Apr-2020	57.45	61.30	66.00	60.50	61.45	61.25	62.91	206616	129.97	2829	65693	31.79
HATHWAY	EQ	22-Apr-2020	15.85	18.20	19.00	16.55	19.00	19.00	18.37	1812813	333.10	4446	1110134	61.24
HATSUN	EQ	22-Apr-2020	509.10	512.00	518.00	500.40	508.40	507.35	506.74	2191	11.10	247	1203	54.91
HAVELLS	EQ	22-Apr-2020	503.80	505.00	522.00	487.00	517.60	517.90	504.74	2874821	14510.30	56934	332617	11.57
HAVISHA	BE	22-Apr-2020	0.65	0.60	0.70	0.60	0.70	0.70	0.64	18650	0.12	16	-	-
HBLPOWER	EQ	22-Apr-2020	13.30	13.05	13.55	12.80	13.20	13.15	13.10	71361	9.35	553	35510	49.76
HCC	EQ	22-Apr-2020	5.10	5.05	5.10	4.85	4.90	4.90	4.92	3500916	172.21	2982	1744585	49.83
HCG	EQ	22-Apr-2020	69.00	70.95	72.80	68.00	71.95	71.50	71.19	130551	92.94	3336	97805	74.92
HCL-INSYS	EQ	22-Apr-2020	5.85	6.10	6.10	5.90	6.10	6.10	6.08	300487	18.28	782	268431	89.33
HCLTECH	EQ	22-Apr-2020	455.70	453.00	469.45	450.00	463.50	462.40	461.49	3768051	17389.02	71852	1690529	44.86
HDFC	EQ	22-Apr-2020	1669.70	1669.70	1679.00	1626.15	1670.00	1664.15	1659.27	5301750	87970.53	192440	2838498	53.54
HDFCAMC	EQ	22-Apr-2020	2626.40	2598.00	2646.00	2575.00	2621.10	2626.25	2618.80	406672	10649.94	37944	213134	52.41
HDFCBANK	EQ	22-Apr-2020	921.65	919.15	933.00	907.30	929.75	928.60	920.24	19144678	176176.71	258479	10177427	53.16
HDFCLIFE	EQ	22-Apr-2020	496.35	499.50	509.00	490.35	504.90	503.65	496.44	2103584	10442.94	54411	963384	45.80
HDFCMFGETF	EQ	22-Apr-2020	4373.65	4504.60	4504.60	4250.00	4300.00	4310.80	4294.02	25861	1110.48	2096	18184	70.31
HDFCNIFETF	EQ	22-Apr-2020	947.94	947.70	966.00	940.00	959.58	959.84	957.18	1526	14.61	122	1019	66.78
HDFCSENETF	EQ	22-Apr-2020	3272.15	3298.55	3360.00	2998.70	3270.00	3254.44	3166.72	1980	62.70	327	1074	54.24
HDIL	BZ	22-Apr-2020	1.90	1.95	1.95	1.85	1.85	1.85	1.87	331874	6.19	285	-	-
HEG	EQ	22-Apr-2020	863.95	907.10	907.10	907.10	907.10	907.10	907.10	24868	225.58	1008	24717	99.39
HEIDELBERG	EQ	22-Apr-2020	154.80	155.60	157.10	151.30	157.00	156.20	154.23	314451	484.98	6563	113751	36.17
HEOF1100RG	MF	22-Apr-2020	7.69	7.00	7.52	7.00	7.52	7.52	7.31	2600	0.19	5	2600	100.00
HEOF1126RD	MF	22-Apr-2020	8.00	7.80	7.95	7.80	7.95	7.93	7.86	7000	0.55	6	7000	100.00
HEOF1126RG	MF	22-Apr-2020	7.82	8.01	8.01	8.00	8.00	8.00	8.00	3000	0.24	2	3000	100.00
HERCULES	EQ	22-Apr-2020	74.80	74.80	77.85	65.95	73.00	73.20	71.16	28956	20.60	546	14314	49.43
HERITGFOOD	EQ	22-Apr-2020	291.70	293.80	293.80	277.15	288.40	289.55	289.00	66008	190.76	1984	47119	71.38
HEROMOTOCO	EQ	22-Apr-2020	1827.55	1800.00	1905.00	1796.90	1886.00	1887.65	1878.66	2737381	51426.06	127464	1350566	49.34
HESTERBIO	EQ	22-Apr-2020	1001.20	990.05	1054.25	990.00	1005.00	1007.40	1012.58	4919	49.81	674	2790	56.72
HEXATRADEX	BE	22-Apr-2020	7.35	7.65	7.65	7.00	7.00	7.00	7.23	22457	1.62	33	-	-
HEXAWARE	EQ	22-Apr-2020	265.05	265.00	271.00	259.05	262.00	263.65	262.08	82162	215.33	3492	55690	67.78
HFCL	EQ	22-Apr-2020	10.20	10.25	11.20	10.20	11.20	11.20	10.80	1151407	124.37	2680	648311	56.31
HGINFRA	EQ	22-Apr-2020	180.15	177.10	188.60	174.40	188.45	185.15	181.83	5029	9.14	458	3494	69.48
HGS	EQ	22-Apr-2020	583.60	610.00	610.00	582.05	587.00	586.90	586.91	2597	15.24	205	1488	57.30
HHOF1140RD	MF	22-Apr-2020	6.60	6.70	6.70	6.70	6.70	6.70	6.70	2000	0.13	1	2000	100.00
HHOF1140RG	MF	22-Apr-2020	6.69	7.00	7.00	6.29	6.29	6.29	6.70	5000	0.33	5	5000	100.00
HIKAL	EQ	22-Apr-2020	105.15	104.30	110.40	103.00	110.40	110.40	108.61	219973	238.91	1149	194876	88.59
HIL	EQ	22-Apr-2020	759.10	760.00	761.95	712.35	735.05	737.60	734.63	19735	144.98	1956	8133	41.21
HILTON	EQ	22-Apr-2020	9.90	10.35	10.35	10.35	10.35	10.35	10.35	8312	0.86	37	8312	100.00
HIMATSEIDE	EQ	22-Apr-2020	58.00	58.00	58.75	56.50	58.00	58.25	57.61	29052	16.74	494	20816	71.65
HINDALCO	EQ	22-Apr-2020	107.10	106.50	108.75	102.75	108.60	108.30	105.86	14420045	15264.36	84611	2712500	18.81
HINDCOMPOS	EQ	22-Apr-2020	142.95	142.00	156.90	136.35	142.15	142.80	142.74	3742	5.34	229	1104	29.50
HINDCOPPER	EQ	22-Apr-2020	25.40	25.25	26.10	24.70	25.55	25.50	25.33	462077	117.06	2178	171540	37.12
HINDMOTORS	EQ	22-Apr-2020	4.05	3.95	4.10	3.95	4.05	4.00	4.01	136201	5.47	229	47100	34.58
HINDNATGLS	EQ	22-Apr-2020	30.65	28.40	33.40	28.40	31.90	31.70	31.94	938	0.30	60	877	93.50
HINDOILEXP	EQ	22-Apr-2020	38.95	38.80	38.95	35.40	37.90	38.15	37.11	180285	66.91	1925	106433	59.04
HINDPETRO	EQ	22-Apr-2020	215.85	216.95	217.50	206.45	212.40	212.70	211.07	4806748	10145.64	42478	1286233	26.76
HINDUNILVR	EQ	22-Apr-2020	2317.40	2317.95	2399.95	2275.65	2390.00	2386.15	2344.36	2837835	66529.06	160575	868376	30.60
HINDZINC	EQ	22-Apr-2020	167.95	168.00	169.90	165.05	166.40	166.70	167.16	234022	391.20	4617	75801	32.39
HIRECT	EQ	22-Apr-2020	135.15	133.35	139.05	131.00	139.05	136.10	134.62	4423	5.95	175	2880	65.11
HISARMETAL	EQ	22-Apr-2020	54.70	54.50	56.00	52.00	53.10	53.55	54.59	2963	1.62	48	1565	52.82
HITECH	EQ	22-Apr-2020	93.85	100.80	100.80	88.00	89.95	89.30	88.78	8380	7.44	131	6335	75.60
HITECHCORP	EQ	22-Apr-2020	54.50	57.00	57.00	53.50	54.00	54.00	53.74	549	0.30	14	549	100.00
HITECHGEAR	EQ	22-Apr-2020	109.65	110.80	110.80	104.20	105.10	105.10	106.62	3298	3.52	43	3039	92.15
HLVLTD	EQ	22-Apr-2020	3.85	4.00	4.00	3.70	3.80	3.85	3.77	49673	1.87	152	30799	62.00
HMT	BZ	22-Apr-2020	11.45	12.00	12.00	10.90	11.40	11.05	11.25	1395	0.16	20	-	-
HMVL	EQ	22-Apr-2020	45.55	45.30	47.20	45.30	47.00	46.90	46.29	14942	6.92	281	9899	66.25
HNDFDS	EQ	22-Apr-2020	542.70	525.25	566.80	520.00	525.00	527.65	531.55	4415	23.47	509	3107	70.37
HNGSNGBEES	EQ	22-Apr-2020	331.97	331.20	350.83	331.20	349.88	349.88	346.95	93	0.32	19	77	82.80
HONAUT	EQ	22-Apr-2020	27827.15	27860.00	28989.00	27600.00	27704.50	27959.65	27990.65	4184	1171.13	1218	2965	70.87
HONDAPOWER	EQ	22-Apr-2020	906.45	870.90	904.85	870.10	875.10	890.05	886.92	1804	16.00	423	868	48.12
HOVS	EQ	22-Apr-2020	38.30	38.65	38.65	36.40	36.40	36.40	36.83	8448	3.11	117	6781	80.27
HPL	EQ	22-Apr-2020	28.65	29.95	30.00	28.70	28.95	29.00	29.37	368225	108.16	2922	176138	47.83
HSCL	EQ	22-Apr-2020	47.95	47.90	48.00	46.20	47.70	47.55	47.30	418415	197.92	4048	162919	38.94
HSIL	EQ	22-Apr-2020	51.90	51.90	53.70	50.50	52.00	52.40	52.19	160048	83.53	1646	68674	42.91
HTMEDIA	EQ	22-Apr-2020	13.75	13.50	14.00	13.50	13.75	13.75	13.77	80970	11.15	291	62093	76.69
HUBTOWN	EQ	22-Apr-2020	11.30	10.75	11.85	10.75	11.75	11.65	11.51	34841	4.01	133	19774	56.75
HUDCO	EQ	22-Apr-2020	22.70	22.70	22.75	21.80	21.90	21.95	22.04	1234317	271.99	3928	704294	57.06
HUDCO	N2	22-Apr-2020	1194.00	1194.00	1194.99	1194.00	1194.99	1194.39	1194.40	1000	11.94	31	1000	100.00
HUDCO	N3	22-Apr-2020	1065.30	1064.00	1064.00	1060.00	1060.00	1060.00	1061.49	35	0.37	4	35	100.00
HUDCO	N4	22-Apr-2020	1042.22	1060.00	1060.00	1051.06	1051.06	1051.06	1051.70	344	3.62	4	344	100.00
HUDCO	N5	22-Apr-2020	1159.99	1160.00	1174.99	1156.00	1174.99	1173.02	1161.53	1650	19.17	24	1650	100.00
HUDCO	N8	22-Apr-2020	1205.00	1214.90	1216.00	1208.00	1210.00	1210.00	1209.18	215	2.60	9	210	97.67
HUDCO	N9	22-Apr-2020	1200.00	1209.00	1210.00	1209.00	1210.00	1210.00	1209.99	101	1.22	3	100	99.01
HUDCO	ND	22-Apr-2020	1267.00	1280.00	1284.00	1280.00	1284.00	1284.00	1281.42	31	0.40	5	31	100.00
HUDCO	NE	22-Apr-2020	1391.31	1395.00	1405.00	1395.00	1405.00	1405.00	1395.30	301	4.20	7	301	100.00
IBMFNIFTY	EQ	22-Apr-2020	98.30	95.01	101.00	95.01	100.23	98.71	98.87	749	0.74	122	270	36.05
IBREALEST	EQ	22-Apr-2020	56.10	57.20	58.90	56.35	58.90	58.90	58.45	1463932	855.71	4188	820381	56.04
IBUCCREDIT	N2	22-Apr-2020	1050.20	1055.00	1070.60	1055.00	1060.00	1060.00	1064.90	46	0.49	5	46	100.00
IBUCCREDIT	N6	22-Apr-2020	849.50	848.90	887.90	848.90	849.95	849.95	869.71	95	0.83	4	65	68.42
IBUCCREDIT	NB	22-Apr-2020	730.00	730.00	730.00	730.00	730.00	730.00	730.00	60	0.44	3	60	100.00
IBULHSGFIN	EQ	22-Apr-2020	115.90	114.00	117.50	108.00	115.80	115.55	114.04	35037242	39957.16	213196	2130428	6.08
IBULHSGFIN	NA	22-Apr-2020	500.00	500.00	500.00	498.99	498.99	498.99	499.99	373	1.86	10	373	100.00
IBULHSGFIN	NE	22-Apr-2020	551.00	551.00	551.00	551.00	551.00	551.00	551.00	20	0.11	1	20	100.00
IBULISL	EQ	22-Apr-2020	47.20	46.90	49.50	44.85	48.10	48.05	47.89	310270	148.58	2290	128751	41.50
IBVENTURES	E3	22-Apr-2020	32.20	34.70	34.70	29.00	30.05	30.70	30.74	42461	13.05	205	22096	52.04
IBVENTURES	EQ	22-Apr-2020	103.55	101.20	105.50	98.40	102.00	102.15	101.92	595509	606.95	6735	227273	38.16
ICFL	N8	22-Apr-2020	667.01	799.90	799.90	790.00	790.00	790.00	798.16	74	0.59	8	74	100.00
ICFL	N9	22-Apr-2020	1031.10	1045.60	1048.60	1040.00	1040.00	1040.00	1043.00	215	2.24	5	215	100.00
ICFL	NC	22-Apr-2020	860.00	860.00	880.00	860.00	860.00	860.00	862.21	95	0.82	10	95	100.00
ICICI500	EQ	22-Apr-2020	119.39	124.50	124.50	119.40	121.20	121.15	121.11	5570	6.75	96	3958	71.06
ICICIB22	EQ	22-Apr-2020	23.32	23.76	24.49	23.63	24.29	24.25	23.86	548653	130.88	5933	400547	73.01
ICICIBANK	EQ	22-Apr-2020	331.85	326.00	338.00	323.05	336.50	335.95	330.79	49115661	162470.00	470641	8929162	18.18
ICICIBANKN	EQ	22-Apr-2020	193.83	194.25	198.79	188.18	197.00	197.95	193.62	19538	37.83	440	5354	27.40
ICICIBANKP	EQ	22-Apr-2020	111.12	110.95	115.00	104.70	111.15	112.26	109.74	33235	36.47	297	29288	88.12
ICICIGI	EQ	22-Apr-2020	1159.20	1159.15	1160.05	1126.00	1134.80	1139.40	1140.74	348313	3973.36	32816	208992	60.00
ICICIGOLD	EQ	22-Apr-2020	45.24	43.51	45.89	43.51	44.64	44.62	44.68	83140	37.15	1298	53496	64.34
ICICILIQ	EQ	22-Apr-2020	1000.00	999.95	1000.00	999.11	1000.00	999.99	999.98	1798	17.98	33	1170	65.07
ICICILOVOL	EQ	22-Apr-2020	79.99	82.27	88.95	71.77	86.50	83.62	84.08	2857	2.40	286	812	28.42
ICICIM150	EQ	22-Apr-2020	49.27	48.50	52.26	48.45	52.26	51.50	49.40	1574	0.78	58	872	55.40
ICICIMCAP	EQ	22-Apr-2020	50.23	50.29	51.29	50.00	51.00	50.74	50.77	4550	2.31	149	3317	72.90
ICICINF100	EQ	22-Apr-2020	111.16	110.70	110.70	107.01	109.50	109.74	109.19	1093	1.19	46	752	68.80
ICICINIFTY	EQ	22-Apr-2020	95.16	97.40	97.40	94.35	96.84	96.77	96.01	205141	196.95	5233	105223	51.29
ICICINV20	EQ	22-Apr-2020	48.09	49.00	50.83	47.81	48.15	48.16	48.23	3235	1.56	207	1995	61.67
ICICINXT50	EQ	22-Apr-2020	24.62	24.62	26.23	22.55	24.00	23.80	23.87	151126	36.08	481	121515	80.41
ICICIPRULI	EQ	22-Apr-2020	370.40	368.00	372.00	356.20	371.95	369.35	362.50	2581168	9356.72	55457	643095	24.91
ICICISENSX	EQ	22-Apr-2020	332.71	331.00	336.00	326.07	331.75	331.50	332.64	945	3.14	121	644	68.15
ICIL	EQ	22-Apr-2020	29.15	29.15	29.15	27.70	27.80	28.05	27.99	56616	15.85	303	47669	84.20
ICRA	EQ	22-Apr-2020	2215.35	2180.05	2202.05	2122.00	2199.00	2197.75	2187.29	854	18.68	282	599	70.14
IDBI	EQ	22-Apr-2020	21.20	21.45	21.70	20.85	21.45	21.35	21.34	1243951	265.44	4354	431655	34.70
IDBIGOLD	EQ	22-Apr-2020	4316.55	4316.55	4317.00	4260.10	4314.00	4304.90	4289.35	77	3.30	23	50	64.94
IDEA	EQ	22-Apr-2020	3.70	3.90	4.05	3.70	3.95	3.95	3.91	437808471	17103.65	229936	117842266	26.92
IDFC	EQ	22-Apr-2020	16.65	16.70	16.75	15.85	15.85	15.85	15.90	2337412	371.68	3973	2040964	87.32
IDFCFIRSTB	EQ	22-Apr-2020	23.70	23.50	24.35	22.80	24.00	23.95	23.68	23366864	5532.93	41588	6005126	25.70
IDFCFIRSTB	N1	22-Apr-2020	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	7	0.36	4	7	100.00
IDFCFIRSTB	N2	22-Apr-2020	10190.00	10190.00	10200.00	10175.01	10185.00	10185.00	10187.63	19	1.94	8	16	84.21
IDFCFIRSTB	N3	22-Apr-2020	5050.00	5050.01	5050.01	5050.01	5050.01	5050.01	5050.01	4	0.20	1	4	100.00
IDFCFIRSTB	N4	22-Apr-2020	9700.00	9750.00	9750.00	9732.00	9750.00	9750.00	9746.93	30	2.92	7	26	86.67
IDFCFIRSTB	N5	22-Apr-2020	4937.55	4989.55	4989.55	4989.55	4989.55	4989.55	4989.55	10	0.50	1	10	100.00
IDFCFIRSTB	N9	22-Apr-2020	4875.00	4930.01	5000.00	4930.01	5000.00	5000.00	4965.01	2	0.10	2	1	50.00
IDFCFIRSTB	NA	22-Apr-2020	9900.00	9955.00	10000.00	9953.00	9995.16	9992.95	9987.43	101	10.09	20	101	100.00
IDFCFIRSTB	NB	22-Apr-2020	4875.00	4801.06	4900.00	4801.06	4900.00	4900.00	4858.69	3	0.15	3	2	66.67
IDFCFIRSTB	NE	22-Apr-2020	9274.00	9275.00	9275.00	9275.00	9275.00	9275.00	9275.00	4	0.37	1	4	100.00
IDFNIFTYET	EQ	22-Apr-2020	97.73	99.99	99.99	98.01	98.02	98.02	99.70	95	0.09	6	81	85.26
IEX	EQ	22-Apr-2020	155.45	156.00	159.65	151.00	156.25	156.10	154.35	287834	444.27	6600	101195	35.16
IFBAGRO	EQ	22-Apr-2020	316.50	324.90	324.90	301.20	312.95	311.55	314.54	11095	34.90	511	6533	58.88
IFBIND	EQ	22-Apr-2020	472.20	473.10	489.70	436.00	438.00	438.55	457.96	203997	934.22	7649	80454	39.44
IFCI	EQ	22-Apr-2020	4.10	4.15	4.20	4.00	4.15	4.15	4.11	1921923	79.05	37429	704012	36.63
IFCI	NF	22-Apr-2020	1001.00	1001.00	1002.10	1001.00	1002.10	1002.10	1001.35	95	0.95	5	95	100.00
IFCI	NH	22-Apr-2020	975.00	975.00	980.00	975.00	975.00	975.00	977.07	305	2.98	11	305	100.00
IFCI	NL	22-Apr-2020	940.00	944.50	952.00	944.50	952.00	951.30	951.30	165	1.57	4	165	100.00
IFGLEXPOR	EQ	22-Apr-2020	112.95	118.55	118.55	108.30	112.75	114.10	114.95	4520	5.20	61	2607	57.68
IGARASHI	EQ	22-Apr-2020	211.85	211.00	233.00	208.00	232.00	228.10	222.71	113552	252.89	3146	45052	39.68
IGL	EQ	22-Apr-2020	453.60	450.00	451.85	435.35	445.95	446.65	441.27	3520081	15533.00	117913	1285444	36.52
IGPL	EQ	22-Apr-2020	152.95	145.50	145.50	145.35	145.35	145.35	145.36	5895	8.57	188	5894	99.98
IIFCL	N4	22-Apr-2020	1379.13	1379.50	1380.00	1365.00	1379.00	1365.38	1365.20	213	2.91	12	211	99.06
IIFL	EQ	22-Apr-2020	80.75	82.40	82.40	77.65	78.95	78.75	79.37	115639	91.78	1653	89951	77.79
IIFLFIN	ND	22-Apr-2020	1010.00	1003.85	1003.85	1003.85	1003.85	1003.85	1003.85	5	0.05	1	5	100.00
IIFLFIN	NE	22-Apr-2020	1063.51	993.25	1085.00	993.25	1085.00	1085.00	1083.81	154	1.67	5	154	100.00
IIFLFIN	NF	22-Apr-2020	963.36	978.00	985.00	970.00	985.00	981.88	979.52	2853	27.95	33	2853	100.00
IIFLFIN	NG	22-Apr-2020	1004.00	1004.00	1010.95	1004.00	1010.95	1010.95	1009.77	1253	12.65	6	1253	100.00
IIFLFIN	NH	22-Apr-2020	987.00	960.00	960.00	960.00	960.00	960.00	960.00	5	0.05	1	5	100.00
IIFLFIN	NJ	22-Apr-2020	1050.00	1049.18	1058.65	1049.00	1058.65	1056.34	1052.32	1925	20.26	26	1865	96.88
IIFLSEC	EQ	22-Apr-2020	34.35	33.05	35.15	32.65	33.50	33.40	33.39	204615	68.32	1113	135043	66.00
IIFLWAM	EQ	22-Apr-2020	878.85	862.25	885.00	862.25	875.15	876.05	874.39	7043	61.58	2533	4995	70.92
IL&FSENGG	BZ	22-Apr-2020	2.00	2.00	2.10	1.90	2.10	2.10	2.07	18313	0.38	20	-	-
IL&FSTRANS	BZ	22-Apr-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.35	44572	0.60	54	-	-
IMAGICAA	EQ	22-Apr-2020	4.05	4.05	4.10	3.90	4.00	4.00	3.98	91942	3.66	368	57434	62.47
IMFA	EQ	22-Apr-2020	125.75	125.50	130.35	122.50	127.50	128.30	125.49	16509	20.72	394	12862	77.91
IMPAL	EQ	22-Apr-2020	484.75	478.05	493.00	465.00	471.00	471.75	478.46	2559	12.24	412	1223	47.79
IMPEXFERRO	BE	22-Apr-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	74438	0.48	43	-	-
INDBANK	EQ	22-Apr-2020	5.35	5.30	5.50	5.20	5.45	5.40	5.37	22872	1.23	162	14439	63.13
INDHOTEL	EQ	22-Apr-2020	79.60	81.85	83.95	76.75	77.70	77.70	78.10	7901392	6170.97	21501	6091974	77.10
INDIACEM	EQ	22-Apr-2020	102.95	103.15	104.60	100.65	103.05	103.25	102.68	1100440	1129.88	8352	353519	32.13
INDIAGLYCO	EQ	22-Apr-2020	283.75	280.00	296.70	268.85	282.40	282.35	287.29	707204	2031.76	15999	122661	17.34
INDIAMART	EQ	22-Apr-2020	2198.80	2169.00	2319.00	2169.00	2260.00	2270.45	2256.18	34837	785.99	5341	13521	38.81
INDIANB	EQ	22-Apr-2020	50.70	48.00	50.90	48.00	48.80	48.95	49.30	2716770	1339.29	16182	1129051	41.56
INDIANCARD	EQ	22-Apr-2020	86.40	86.40	90.60	85.05	89.85	85.85	86.91	149	0.13	8	100	67.11
INDIANHUME	EQ	22-Apr-2020	157.65	156.00	156.50	149.05	150.25	149.80	150.52	35215	53.01	1359	21149	60.06
INDIGO	EQ	22-Apr-2020	1010.65	1010.00	1010.00	953.35	967.45	959.70	974.85	2425067	23640.72	87423	599290	24.71
INDIGRID	IV	22-Apr-2020	94.54	94.75	96.30	94.75	96.30	96.30	95.65	149688	143.17	64	139482	93.18
INDLMETER	EQ	22-Apr-2020	13.75	13.35	14.40	13.35	14.40	14.40	14.34	3198	0.46	17	3098	96.87
INDNIPPON	EQ	22-Apr-2020	238.70	244.80	244.80	228.00	238.70	238.85	235.76	8912	21.01	333	5762	64.65
INDOCO	EQ	22-Apr-2020	234.20	237.80	237.80	231.35	235.10	235.05	234.98	39934	93.84	1604	31584	79.09
INDORAMA	EQ	22-Apr-2020	12.25	12.45	12.50	12.10	12.30	12.45	12.38	1936	0.24	32	1712	88.43
INDOSOLAR	BZ	22-Apr-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	125901	1.06	89	-	-
INDOSTAR	EQ	22-Apr-2020	265.35	264.00	270.50	264.00	268.00	268.25	268.13	205019	549.72	2605	191368	93.34
INDOTECH	EQ	22-Apr-2020	77.90	75.45	79.50	73.20	76.95	76.30	77.41	4113	3.18	215	2784	67.69
INDOTHAI	EQ	22-Apr-2020	15.95	16.80	16.95	14.35	14.70	14.90	15.55	22236	3.46	197	14154	63.65
INDOWIND	EQ	22-Apr-2020	2.30	2.20	2.40	2.20	2.30	2.35	2.32	44734	1.04	74	30610	68.43
INDRAMEDCO	EQ	22-Apr-2020	39.40	39.05	43.25	38.25	41.25	41.35	41.42	594406	246.22	3884	238808	40.18
INDSWFTLAB	BE	22-Apr-2020	22.85	23.15	23.45	21.80	22.20	22.00	22.03	9656	2.13	116	-	-
INDSWFTLTD	BE	22-Apr-2020	3.00	2.95	2.95	2.95	2.95	2.95	2.95	300	0.01	1	-	-
INDTERRAIN	EQ	22-Apr-2020	32.30	32.20	33.85	30.90	33.30	32.70	32.00	6802	2.18	116	4134	60.78
INDUSINDBK	EQ	22-Apr-2020	400.85	397.00	420.50	384.60	416.10	415.90	404.34	28908724	116889.09	470096	1928627	6.67
INEOSSTYRO	EQ	22-Apr-2020	588.30	584.05	594.50	574.45	590.00	591.50	583.89	5160	30.13	235	4252	82.40
INFIBEAM	EQ	22-Apr-2020	35.05	34.65	37.55	34.65	36.85	37.15	36.30	3806211	1381.67	5658	1824764	47.94
INFOBEAN	BE	22-Apr-2020	85.65	89.00	89.80	83.00	87.00	87.20	85.82	16289	13.98	107	-	-
INFOMEDIA	EQ	22-Apr-2020	2.40	2.45	2.50	2.30	2.50	2.50	2.47	34512	0.85	62	32473	94.09
INFRABEES	EQ	22-Apr-2020	266.03	279.00	283.00	265.00	273.86	273.80	272.98	268	0.73	30	206	76.87
INFRATEL	EQ	22-Apr-2020	163.05	164.00	168.40	164.00	167.10	167.55	166.58	5550913	9246.92	49122	2199878	39.63
INFY	EQ	22-Apr-2020	633.20	633.20	645.00	628.05	641.50	641.85	639.85	8267159	52897.59	148917	3705627	44.82
INGERRAND	EQ	22-Apr-2020	631.70	633.15	635.05	630.25	631.00	631.20	631.88	3419	21.60	223	1948	56.98
INNOVANA	SM	22-Apr-2020	93.10	90.70	97.75	90.70	97.75	97.75	95.40	3000	2.86	3	3000	100.00
INNOVATIVE	SM	22-Apr-2020	6.00	6.20	6.20	6.20	6.20	6.20	6.20	3000	0.19	1	3000	100.00
INOXLEISUR	EQ	22-Apr-2020	219.45	220.00	221.95	216.05	220.95	220.35	219.46	269539	591.53	9995	131915	48.94
INOXWIND	EQ	22-Apr-2020	28.50	28.55	29.90	27.10	27.60	27.40	28.43	107460	30.55	1098	72843	67.79
INSECTICID	EQ	22-Apr-2020	394.90	390.00	399.95	377.00	386.00	387.55	384.50	8397	32.29	501	4782	56.95
INSPIRISYS	EQ	22-Apr-2020	18.65	21.00	21.00	18.15	18.85	18.85	18.77	6160	1.16	124	5304	86.10
INTELLECT	EQ	22-Apr-2020	83.95	80.00	83.00	79.80	79.80	79.80	79.87	102695	82.02	491	81814	79.67
INTENTECH	EQ	22-Apr-2020	19.25	19.00	19.95	17.35	17.90	18.80	18.00	15795	2.84	120	8577	54.30
INVENTURE	BE	22-Apr-2020	11.50	11.40	11.95	10.95	11.95	11.95	11.49	1955	0.22	10	-	-
IOB	EQ	22-Apr-2020	7.75	7.70	7.90	7.50	7.75	7.70	7.69	1288747	99.05	1928	459534	35.66
IOC	EQ	22-Apr-2020	83.00	82.95	83.75	79.15	83.40	83.00	81.49	15316400	12481.41	77681	3317210	21.66
IOLCP	EQ	22-Apr-2020	262.20	264.80	269.00	260.05	261.90	261.60	263.52	242680	639.52	5036	119207	49.12
IPCALAB	EQ	22-Apr-2020	1599.40	1598.00	1598.80	1550.00	1558.00	1561.55	1566.55	543754	8518.19	52034	209044	38.44
IRB	EQ	22-Apr-2020	78.10	78.10	78.90	75.00	77.00	76.90	76.80	446883	343.21	3233	204786	45.83
IRBINVIT	IV	22-Apr-2020	32.44	32.11	33.25	32.11	33.00	32.95	32.66	280000	91.45	75	250000	89.29
IRCON	EQ	22-Apr-2020	86.90	87.00	87.90	83.10	85.50	85.00	84.75	547765	464.22	7147	222102	40.55
IRCTC	EQ	22-Apr-2020	1462.10	1480.00	1509.00	1401.10	1432.30	1434.45	1450.67	2024664	29371.26	125115	522261	25.79
IREDA	N2	22-Apr-2020	1799.00	1439.20	1439.20	1439.20	1439.20	1439.20	1439.20	21	0.30	5	21	100.00
IREDA	N4	22-Apr-2020	1159.99	1105.00	1159.39	1105.00	1155.00	1155.00	1147.52	632	7.25	5	502	79.43
IRFC	N1	22-Apr-2020	1092.42	1092.50	1093.50	1092.10	1092.10	1092.80	1092.91	321	3.51	10	311	96.88
IRFC	N2	22-Apr-2020	1200.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1	0.01	1	1	100.00
IRFC	N9	22-Apr-2020	1164.00	1170.00	1170.00	1169.00	1170.00	1170.00	1169.67	450	5.26	7	450	100.00
IRFC	NA	22-Apr-2020	1248.67	1270.00	1270.00	1261.00	1261.30	1261.08	1269.85	1017	12.91	9	1014	99.71
IRFC	NE	22-Apr-2020	1245.21	1295.00	1295.00	1257.10	1257.10	1257.10	1288.57	266	3.43	5	265	99.62
IRFC	NI	22-Apr-2020	1134.90	1111.00	1111.00	1110.01	1110.01	1110.01	1110.42	24	0.27	2	24	100.00
IRFC	NJ	22-Apr-2020	1205.00	1192.71	1198.01	1192.71	1198.01	1198.01	1196.66	1210	14.48	9	1007	83.22
IRFC	NK	22-Apr-2020	1234.50	1223.00	1223.00	1222.00	1222.00	1222.00	1222.47	75	0.92	3	75	100.00
IRFC	NN	22-Apr-2020	1121.00	1123.00	1123.00	1123.00	1123.00	1123.00	1123.00	5	0.06	1	5	100.00
IRFC	NO	22-Apr-2020	1211.00	1210.00	1210.00	1209.00	1209.01	1209.01	1209.32	125	1.51	4	125	100.00
ISEC	EQ	22-Apr-2020	319.10	315.25	330.30	315.05	323.00	320.15	322.84	162431	524.39	6122	54707	33.68
ISFT	EQ	22-Apr-2020	25.45	26.70	26.70	26.70	26.70	26.70	26.70	5523	1.47	12	5523	100.00
ISMTLTD	EQ	22-Apr-2020	3.00	3.05	3.10	2.80	3.10	3.00	2.94	35207	1.04	68	33674	95.65
ITC	EQ	22-Apr-2020	179.60	179.00	183.55	176.00	182.65	182.25	180.97	25164099	45539.90	178772	13195808	52.44
ITDC	EQ	22-Apr-2020	161.75	161.75	163.95	153.70	160.20	161.40	157.58	45370	71.50	1717	15129	33.35
ITDCEM	EQ	22-Apr-2020	39.70	40.95	41.20	39.85	40.10	40.10	40.27	105184	42.36	854	50641	48.15
ITI	EQ	22-Apr-2020	81.25	82.00	83.00	76.60	78.10	78.30	78.38	562733	441.04	7401	206130	36.63
IVC	EQ	22-Apr-2020	2.30	2.30	2.50	2.15	2.40	2.40	2.39	242998	5.81	170	85698	35.27
IVP	BE	22-Apr-2020	38.00	37.00	39.50	37.00	39.00	39.00	38.26	401	0.15	7	-	-
IVZINGOLD	EQ	22-Apr-2020	4275.00	4275.00	4294.00	4230.00	4274.95	4274.95	4272.54	20	0.85	8	13	65.00
IVZINNIFTY	EQ	22-Apr-2020	980.15	984.00	984.00	984.00	984.00	984.00	984.00	2	0.02	1	2	100.00
IZMO	EQ	22-Apr-2020	17.20	17.85	17.85	16.35	17.30	17.40	16.75	7162	1.20	83	5348	74.67
J&KBANK	EQ	22-Apr-2020	18.35	18.45	18.55	16.60	17.30	17.25	17.10	3089514	528.41	6978	1536437	49.73
JAGRAN	EQ	22-Apr-2020	45.10	45.90	49.95	44.55	44.85	45.10	45.57	203083	92.54	3080	93434	46.01
JAGSNPHARM	EQ	22-Apr-2020	27.60	28.80	28.80	26.25	27.00	26.70	26.71	48426	12.94	406	31980	66.04
JAIBALAJI	BE	22-Apr-2020	19.45	19.45	19.90	18.55	19.90	19.90	19.08	2174	0.41	16	-	-
JAICORPLTD	EQ	22-Apr-2020	62.35	65.25	70.60	64.55	67.50	67.85	67.70	4269570	2890.43	26815	427457	10.01
JAINSTUDIO	BE	22-Apr-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	1	0.00	1	-	-
JAMNAAUTO	EQ	22-Apr-2020	26.05	26.25	26.80	25.80	26.30	26.30	26.26	640190	168.10	3218	243310	38.01
JASH	BE	22-Apr-2020	104.50	103.95	103.95	100.00	100.00	100.00	100.09	2363	2.37	19	-	-
JAYAGROGN	EQ	22-Apr-2020	76.60	76.60	79.00	70.95	73.95	73.75	75.11	8608	6.47	197	4817	55.96
JAYBARMARU	EQ	22-Apr-2020	147.00	152.00	152.40	144.45	149.75	148.65	148.78	75181	111.85	2858	38971	51.84
JAYNECOIND	EQ	22-Apr-2020	2.85	2.90	2.95	2.75	2.95	2.95	2.89	26804	0.77	38	21740	81.11
JAYSREETEA	BE	22-Apr-2020	38.05	38.05	38.05	36.20	37.00	37.00	36.73	17174	6.31	179	-	-
JBCHEPHARM	EQ	22-Apr-2020	560.75	564.95	565.00	555.10	560.00	559.65	559.73	234037	1309.97	20275	187017	79.91
JBFIND	BE	22-Apr-2020	8.50	8.10	8.30	8.10	8.10	8.10	8.11	16664	1.35	66	-	-
JBMA	EQ	22-Apr-2020	167.10	167.45	175.45	164.80	174.85	174.65	173.09	58229	100.79	1673	39031	67.03
JCHAC	EQ	22-Apr-2020	2122.60	2101.05	2175.00	2060.00	2126.00	2133.25	2113.02	3438	72.65	766	1288	37.46
JETAIRWAYS	BZ	22-Apr-2020	23.15	24.30	24.30	24.30	24.30	24.30	24.30	71741	17.43	556	-	-
JHS	EQ	22-Apr-2020	10.50	10.30	10.50	10.00	10.15	10.10	10.12	48379	4.90	379	28966	59.87
JIKIND	BE	22-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	40231	0.16	56	-	-
JINDALPHOT	EQ	22-Apr-2020	17.20	17.20	17.20	16.35	16.35	16.35	16.46	10153	1.67	106	8152	80.29
JINDALPOLY	EQ	22-Apr-2020	222.35	219.90	233.50	216.00	233.50	231.00	226.05	11923	26.95	602	8879	74.47
JINDALSAW	EQ	22-Apr-2020	52.85	52.00	53.45	51.30	51.60	51.65	52.23	582528	304.26	4717	272858	46.84
JINDALSTEL	EQ	22-Apr-2020	82.90	82.10	86.35	80.45	86.10	85.10	83.04	20090402	16682.61	73731	2042828	10.17
JINDRILL	EQ	22-Apr-2020	53.40	53.40	53.40	50.30	53.20	52.90	52.28	10070	5.26	170	6698	66.51
JINDWORLD	EQ	22-Apr-2020	27.00	26.80	28.00	26.80	27.50	27.75	27.48	9794	2.69	255	3809	38.89
JISLDVREQS	EQ	22-Apr-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	1547	0.08	10	1547	100.00
JISLJALEQS	EQ	22-Apr-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	923067	49.38	207	923067	100.00
JITFINFRA	BE	22-Apr-2020	5.05	5.10	5.10	5.00	5.10	5.10	5.09	691	0.04	6	-	-
JIYAECO	EQ	22-Apr-2020	7.50	7.65	7.65	7.65	7.65	7.65	7.65	13523	1.03	23	13523	100.00
JKCEMENT	EQ	22-Apr-2020	1136.75	1141.95	1155.00	1059.05	1150.00	1145.95	1128.16	154970	1748.32	9139	115897	74.79
JKIL	EQ	22-Apr-2020	82.90	84.90	88.00	82.10	83.10	83.65	84.38	553983	467.47	6943	156756	28.30
JKLAKSHMI	EQ	22-Apr-2020	202.90	204.85	207.40	199.05	202.00	204.60	203.93	197253	402.25	3999	116445	59.03
JKPAPER	EQ	22-Apr-2020	92.90	92.90	93.95	90.70	92.30	92.20	92.22	624928	576.32	5583	201872	32.30
JKTYRE	EQ	22-Apr-2020	50.05	50.20	54.50	48.40	53.25	52.90	52.41	1312289	687.73	10620	316070	24.09
JMA	EQ	22-Apr-2020	18.80	18.50	19.10	18.50	18.50	18.50	18.55	1871	0.35	23	1754	93.75
JMCPROJECT	EQ	22-Apr-2020	42.60	40.65	40.75	40.50	40.50	40.50	40.52	26986	10.93	212	26636	98.70
JMFINANCIL	EQ	22-Apr-2020	69.55	72.20	72.20	66.00	67.20	67.40	67.18	779035	523.38	8224	351624	45.14
JMTAUTOLTD	EQ	22-Apr-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	459059	8.72	1512	454228	98.95
JOCIL	EQ	22-Apr-2020	117.45	121.10	125.90	116.00	125.00	124.25	122.76	9212	11.31	240	7191	78.06
JPASSOCIAT	EQ	22-Apr-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.64	8539589	140.37	4344	5288253	61.93
JPINFRATEC	BE	22-Apr-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.82	963008	7.87	371	-	-
JPOLYINVST	EQ	22-Apr-2020	8.60	8.30	8.30	8.30	8.30	8.30	8.30	55	0.00	3	55	100.00
JPPOWER	BE	22-Apr-2020	0.75	0.70	0.80	0.70	0.80	0.80	0.76	11103001	84.31	1181	-	-
JSL	EQ	22-Apr-2020	28.55	27.75	28.90	27.70	28.65	28.55	28.54	170779	48.73	1396	121421	71.10
JSLHISAR	EQ	22-Apr-2020	46.25	45.95	45.95	43.95	44.40	44.70	44.32	84179	37.31	445	62263	73.97
JSWENERGY	EQ	22-Apr-2020	41.20	41.00	41.20	39.90	40.10	40.05	40.25	1312632	528.40	24269	859824	65.50
JSWHL	EQ	22-Apr-2020	1605.85	1652.10	1662.90	1534.65	1616.00	1615.65	1596.97	1019	16.27	563	396	38.86
JSWSTEEL	EQ	22-Apr-2020	159.60	158.00	163.00	155.50	162.45	161.20	159.09	7765209	12353.63	58144	836624	10.77
JTEKTINDIA	EQ	22-Apr-2020	49.15	49.00	54.20	47.10	53.95	53.45	52.11	661663	344.82	4828	167114	25.26
JUBILANT	EQ	22-Apr-2020	351.90	368.90	369.45	352.60	369.45	369.45	367.20	434537	1595.63	9057	293610	67.57
JUBLFOOD	EQ	22-Apr-2020	1505.05	1500.00	1535.00	1485.20	1515.00	1511.70	1512.13	933168	14110.73	44767	192454	20.62
JUBLINDS	EQ	22-Apr-2020	95.90	93.00	100.65	93.00	100.65	100.60	98.63	22492	22.18	496	12949	57.57
JUMPNET	EQ	22-Apr-2020	49.20	50.00	50.00	48.10	49.45	49.20	48.96	440122	215.49	324	314664	71.49
JUNIORBEES	EQ	22-Apr-2020	241.05	233.80	244.75	233.80	243.60	242.84	241.23	133946	323.11	2265	105006	78.39
JUSTDIAL	EQ	22-Apr-2020	320.40	315.50	346.00	313.30	342.75	343.35	333.75	2887590	9637.42	44845	163839	5.67
JVLAGRO	BZ	22-Apr-2020	0.40	0.45	0.45	0.35	0.35	0.35	0.36	469669	1.68	188	-	-
JYOTHYLAB	EQ	22-Apr-2020	112.85	112.40	120.00	112.30	117.00	117.20	117.14	738906	865.58	14548	181750	24.60
JYOTISTRUC	BZ	22-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	5164	0.08	11	-	-
KABRAEXTRU	EQ	22-Apr-2020	49.05	48.00	48.00	44.25	47.00	47.00	46.64	6256	2.92	174	4010	64.10
KAJARIACER	EQ	22-Apr-2020	365.90	366.10	369.50	356.00	359.10	359.15	359.85	106881	384.61	7684	63558	59.47
KAKATCEM	EQ	22-Apr-2020	128.80	131.90	132.00	126.00	127.30	127.15	127.81	7819	9.99	394	4430	56.66
KALPATPOWR	EQ	22-Apr-2020	213.30	216.00	241.20	216.00	230.10	229.85	230.85	1735221	4005.75	34661	415282	23.93
KALYANIFRG	BE	22-Apr-2020	101.30	98.05	101.45	97.60	101.45	101.45	98.94	321	0.32	6	-	-
KAMATHOTEL	EQ	22-Apr-2020	23.90	23.90	23.90	22.15	23.15	23.20	23.13	41470	9.59	232	27165	65.51
KAMDHENU	EQ	22-Apr-2020	54.25	52.60	56.00	52.60	53.05	53.15	53.71	21446	11.52	264	9292	43.33
KANANIIND	EQ	22-Apr-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	4516	0.09	13	4516	100.00
KANORICHEM	EQ	22-Apr-2020	31.35	32.35	32.35	30.35	31.10	31.30	31.15	23903	7.45	295	12545	52.48
KANSAINER	EQ	22-Apr-2020	386.50	389.35	391.20	375.25	381.00	379.65	379.53	247649	939.91	7725	169942	68.62
KAPSTON	SM	22-Apr-2020	76.00	91.20	91.20	91.20	91.20	91.20	91.20	1400	1.28	1	1400	100.00
KARDA	EQ	22-Apr-2020	116.65	117.95	119.00	115.00	115.00	115.65	116.01	3696	4.29	239	750	20.29
KARMAENG	EQ	22-Apr-2020	10.05	9.60	10.45	9.60	9.70	9.70	9.91	1283	0.13	10	1129	88.00
KARURVYSYA	EQ	22-Apr-2020	26.35	26.95	27.50	25.60	27.50	27.00	26.39	391921	103.43	4647	232659	59.36
KAYA	EQ	22-Apr-2020	172.50	173.00	174.00	165.00	166.00	166.25	168.37	15601	26.27	433	11005	70.54
KCP	EQ	22-Apr-2020	44.30	44.45	44.80	43.00	43.85	43.60	43.68	34569	15.10	489	17794	51.47
KCPSUGIND	EQ	22-Apr-2020	14.35	14.35	14.70	12.65	13.45	13.40	13.63	325544	44.37	1549	150180	46.13
KDDL	EQ	22-Apr-2020	122.70	127.00	127.00	117.00	125.60	123.35	121.86	5442	6.63	155	3057	56.17
KEC	EQ	22-Apr-2020	180.55	180.90	190.00	180.90	183.00	182.90	184.37	701554	1293.44	14154	329587	46.98
KECL	EQ	22-Apr-2020	10.40	10.50	10.75	9.90	9.95	9.95	10.04	30694	3.08	220	22680	73.89
KEI	EQ	22-Apr-2020	275.10	273.90	288.85	270.00	288.85	288.25	279.26	205480	573.81	5821	168077	81.80
KELLTONTEC	EQ	22-Apr-2020	11.80	12.10	12.35	12.10	12.35	12.35	12.34	45674	5.63	81	44145	96.65
KENNAMET	EQ	22-Apr-2020	730.85	744.95	761.00	725.00	752.00	751.05	725.64	60673	440.27	407	59118	97.44
KERNEX	BE	22-Apr-2020	12.95	13.50	13.50	12.95	13.25	13.25	13.32	12911	1.72	69	-	-
KESORAMIND	EQ	22-Apr-2020	25.10	25.75	25.75	23.15	24.55	24.55	24.57	79953	19.65	685	37349	46.71
KGL	BZ	22-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.25	229789	0.56	43	-	-
KHADIM	EQ	22-Apr-2020	96.10	97.95	98.95	92.30	93.85	93.50	94.33	67249	63.44	2181	34600	51.45
KHANDSE	EQ	22-Apr-2020	11.35	11.35	11.35	11.35	11.35	11.35	11.35	606	0.07	6	406	67.00
KHFM	SM	22-Apr-2020	26.00	30.25	30.30	27.00	27.00	28.10	29.77	66000	19.65	6	63000	95.45
KICL	EQ	22-Apr-2020	1061.10	1081.10	1081.10	1020.50	1060.00	1057.30	1044.58	565	5.90	353	193	34.16
KILITCH	EQ	22-Apr-2020	101.75	102.30	104.25	99.45	101.55	101.25	101.13	18303	18.51	570	5970	32.62
KINGFA	EQ	22-Apr-2020	403.00	404.40	435.00	400.00	419.00	414.50	405.50	1806	7.32	176	996	55.15
KIOCL	EQ	22-Apr-2020	86.25	90.50	90.50	81.95	85.90	84.85	85.05	18692	15.90	555	11259	60.23
KIRIINDUS	EQ	22-Apr-2020	285.20	285.25	294.90	285.00	290.00	289.65	289.74	34016	98.56	917	19631	57.71
KIRLFER	EQ	22-Apr-2020	56.35	53.70	56.90	53.00	55.00	55.60	54.82	6394	3.51	118	3986	62.34
KIRLOSBROS	EQ	22-Apr-2020	98.65	98.95	98.95	95.40	97.00	97.45	97.10	21818	21.19	594	11667	53.47
KIRLOSENG	EQ	22-Apr-2020	107.75	102.10	115.00	102.10	112.50	110.55	110.50	19791	21.87	1030	9133	46.15
KIRLOSIND	EQ	22-Apr-2020	562.05	532.50	543.05	502.00	516.10	511.40	521.47	2236	11.66	297	1552	69.41
KITEX	EQ	22-Apr-2020	94.20	94.00	94.55	89.85	91.50	90.80	91.86	65057	59.76	1275	38008	58.42
KKCL	EQ	22-Apr-2020	804.55	804.05	819.90	787.00	817.95	812.15	800.82	549	4.40	337	159	28.96
KMSUGAR	EQ	22-Apr-2020	7.20	7.15	7.20	6.80	7.00	7.00	7.00	176417	12.35	423	102599	58.16
KNRCON	EQ	22-Apr-2020	217.20	216.20	219.90	206.35	208.30	208.40	210.09	257800	541.61	7365	99662	38.66
KOHINOOR	BZ	22-Apr-2020	9.60	9.20	9.20	9.15	9.15	9.15	9.16	4587	0.42	51	-	-
KOKUYOCMLN	EQ	22-Apr-2020	50.65	54.20	56.25	52.40	52.65	53.10	54.18	54941	29.77	1283	19309	35.14
KOLTEPATIL	EQ	22-Apr-2020	165.05	161.10	168.00	155.00	164.00	164.85	160.26	32429	51.97	759	15824	48.80
KOPRAN	EQ	22-Apr-2020	28.55	29.00	29.00	27.50	28.00	27.90	28.33	115117	32.62	1069	69530	60.40
KOTAKBANK	EQ	22-Apr-2020	1130.15	1127.05	1166.75	1108.20	1160.40	1152.15	1143.24	6963697	79611.98	164073	2788930	40.05
KOTAKBKETF	EQ	22-Apr-2020	199.42	202.21	202.21	193.00	200.90	200.68	197.94	262563	519.71	2301	119511	45.52
KOTAKGOLD	EQ	22-Apr-2020	429.05	421.00	440.00	415.55	424.00	420.85	423.23	185761	786.19	2464	146730	78.99
KOTAKNIFTY	EQ	22-Apr-2020	93.39	93.40	95.45	92.80	94.90	95.05	94.61	184104	174.17	938	51245	27.83
KOTAKNV20	EQ	22-Apr-2020	47.19	47.00	48.50	45.12	47.85	47.70	47.15	7621	3.59	139	5602	73.51
KOTAKPSUBK	EQ	22-Apr-2020	128.37	128.37	131.50	125.00	130.00	129.99	127.39	8078	10.29	353	6364	78.78
KOTARISUG	EQ	22-Apr-2020	9.60	10.00	10.00	9.50	9.90	9.65	9.63	30634	2.95	102	26488	86.47
KOTHARIPET	EQ	22-Apr-2020	12.95	13.40	13.40	12.50	12.85	13.05	12.93	1855	0.24	43	1296	69.87
KOTHARIPRO	EQ	22-Apr-2020	46.15	46.00	46.45	43.70	44.15	43.90	44.07	3216	1.42	84	2545	79.14
KPITTECH	EQ	22-Apr-2020	47.95	50.00	50.30	45.70	49.00	48.95	49.51	244070	120.83	2512	170844	70.00
KPRMILL	EQ	22-Apr-2020	446.25	455.00	463.00	424.80	444.30	447.10	445.74	9288	41.40	277	7355	79.19
KRBL	EQ	22-Apr-2020	218.30	210.00	216.95	207.40	207.40	207.40	208.51	333735	695.85	2367	162876	48.80
KREBSBIO	EQ	22-Apr-2020	74.75	76.75	76.75	73.10	73.40	74.15	74.31	8292	6.16	320	4584	55.28
KRIDHANINF	EQ	22-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	24007	0.40	19	24007	100.00
KSB	EQ	22-Apr-2020	495.35	507.95	507.95	496.10	505.00	502.90	502.04	60472	303.60	568	57597	95.25
KSCL	EQ	22-Apr-2020	363.30	359.00	388.00	353.20	374.00	372.80	377.34	238740	900.87	10187	32970	13.81
KSERASERA	EQ	22-Apr-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.13	2550254	3.23	349	1050124	41.18
KSK	EQ	22-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	1049016	3.82	241	721016	68.73
KSL	EQ	22-Apr-2020	141.65	139.25	142.00	137.20	140.30	140.40	139.52	14925	20.82	793	8948	59.95
KTKBANK	EQ	22-Apr-2020	42.70	42.70	43.75	42.05	43.65	43.00	42.64	656945	280.11	3534	323902	49.30
KUANTUM	EQ	22-Apr-2020	413.10	424.90	424.90	390.50	400.00	406.10	404.43	1844	7.46	130	1083	58.73
KWALITY	EQ	22-Apr-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	122225	3.06	144	122225	100.00
L&TFH	EQ	22-Apr-2020	58.90	59.00	59.85	56.85	59.45	59.30	58.58	11252067	6591.98	38293	1431927	12.73
L&TFINANCE	N8	22-Apr-2020	1015.00	1022.00	1025.00	1007.50	1020.00	1008.09	1015.68	41	0.42	5	20	48.78
L&TFINANCE	NA	22-Apr-2020	1088.75	1081.60	1097.00	1081.60	1097.00	1097.00	1085.00	65	0.71	3	65	100.00
L&TFINANCE	NC	22-Apr-2020	1035.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	235	2.41	4	235	100.00
L&TFINANCE	NE	22-Apr-2020	1026.25	1025.00	1034.99	1000.11	1012.00	1012.00	1012.89	225	2.28	8	200	88.89
L&TFINANCE	NG	22-Apr-2020	1069.98	1069.98	1069.98	1051.00	1051.00	1051.00	1060.49	100	1.06	2	0	0.00
L&TFINANCE	NI	22-Apr-2020	1056.74	1049.99	1049.99	1049.00	1049.00	1049.00	1049.83	75	0.79	5	70	93.33
L&TFINANCE	NO	22-Apr-2020	1018.00	1020.00	1020.00	1017.00	1018.00	1018.00	1017.85	611	6.22	11	611	100.00
L&TFINANCE	NU	22-Apr-2020	1025.00	1025.00	1025.50	1025.00	1025.50	1025.50	1025.25	394	4.04	4	197	50.00
L&TFINANCE	NY	22-Apr-2020	1015.00	1008.00	1014.00	1008.00	1014.00	1014.00	1013.55	133	1.35	8	133	100.00
L&TFINANCE	Y5	22-Apr-2020	1004.00	1012.80	1012.80	1012.80	1012.80	1012.80	1012.80	99	1.00	2	99	100.00
L&TFINANCE	Y7	22-Apr-2020	995.00	995.00	1005.00	995.00	1005.00	1005.00	995.48	166	1.65	8	158	95.18
L&TFINANCE	Y9	22-Apr-2020	1025.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	5	0.05	1	5	100.00
L&TINFRA	N1	22-Apr-2020	1029.99	1013.05	1013.05	1011.05	1011.05	1011.05	1011.72	30	0.30	4	20	66.67
L&TINFRA	N2	22-Apr-2020	1979.20	1979.20	1985.00	1977.61	1978.12	1978.12	1978.94	196	3.88	11	196	100.00
L&TINFRA	N3	22-Apr-2020	1021.00	1019.90	1020.00	1019.00	1019.00	1019.00	1019.85	174	1.77	6	174	100.00
L&TINFRA	N4	22-Apr-2020	1939.50	1930.01	1940.00	1930.01	1936.05	1936.05	1935.36	104	2.01	7	104	100.00
L&TINFRA	N6	22-Apr-2020	2020.00	2015.10	2025.00	2015.10	2025.00	2025.00	2023.48	1129	22.85	20	1123	99.47
LAKPRE	BZ	22-Apr-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	923	0.01	1	-	-
LAKSHVILAS	EQ	22-Apr-2020	14.40	15.10	15.10	14.95	15.10	15.10	15.10	292974	44.24	512	194532	66.40
LALPATHLAB	EQ	22-Apr-2020	1485.40	1482.00	1498.80	1445.00	1480.00	1485.35	1459.27	164609	2402.09	15908	89351	54.28
LAMBODHARA	EQ	22-Apr-2020	24.10	23.75	23.75	22.50	23.20	23.40	23.35	4338	1.01	58	3610	83.22
LAOPALA	EQ	22-Apr-2020	162.55	161.00	164.50	157.05	163.85	163.35	161.75	30392	49.16	1572	12600	41.46
LASA	BE	22-Apr-2020	42.15	43.70	43.70	40.05	40.05	40.05	40.24	43002	17.30	215	-	-
LAURUSLABS	EQ	22-Apr-2020	455.80	468.40	494.00	460.35	469.90	468.80	476.00	1415027	6735.51	47685	336930	23.81
LAXMIMACH	EQ	22-Apr-2020	2539.40	2501.15	2501.15	2415.00	2461.80	2475.95	2463.34	2675	65.89	765	1532	57.27
LEMONTREE	EQ	22-Apr-2020	18.05	17.60	17.90	17.15	17.40	17.35	17.38	3290558	571.86	7498	1760229	53.49
LEXUS	SM	22-Apr-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	2000	0.11	2	2000	100.00
LGBBROSLTD	EQ	22-Apr-2020	187.15	195.00	195.00	185.45	185.50	186.45	188.09	15756	29.64	648	11261	71.47
LGBFORGE	EQ	22-Apr-2020	2.10	2.30	2.30	2.00	2.00	2.00	2.06	67874	1.40	100	58209	85.76
LGHL	ST	22-Apr-2020	14.95	15.00	15.65	15.00	15.65	15.65	15.33	16000	2.45	2	16000	100.00
LIBAS	BE	22-Apr-2020	41.95	40.00	44.00	39.90	39.90	39.90	42.34	3125	1.32	28	-	-
LIBERTSHOE	EQ	22-Apr-2020	101.25	101.15	105.00	100.25	102.00	102.30	102.52	72800	74.64	1872	20208	27.76
LICHSGFIN	EQ	22-Apr-2020	262.30	262.50	265.60	252.30	265.00	262.90	258.24	3407536	8799.70	60159	1048420	30.77
LICNETFGSC	EQ	22-Apr-2020	21.59	22.20	22.48	21.05	21.79	21.79	21.60	1622	0.35	72	1142	70.41
LICNETFN50	EQ	22-Apr-2020	95.79	99.00	102.00	90.80	94.50	94.21	94.53	188	0.18	42	49	26.06
LICNFNHGP	EQ	22-Apr-2020	95.79	96.00	97.45	93.10	95.06	95.23	95.50	593	0.57	36	72	12.14
LINCOLN	EQ	22-Apr-2020	136.45	136.00	138.75	133.25	137.95	136.85	135.98	21818	29.67	582	9885	45.31
LINCPEN	EQ	22-Apr-2020	138.50	144.40	144.40	131.65	132.00	132.40	134.09	1875	2.51	97	1549	82.61
LINDEINDIA	EQ	22-Apr-2020	523.20	528.00	528.05	506.00	515.15	516.20	513.39	37125	190.60	2564	18084	48.71
LIQUIDBEES	EQ	22-Apr-2020	1000.00	1001.00	1001.00	999.99	999.99	999.99	1000.00	1082465	10824.61	3358	852527	78.76
LIQUIDETF	EQ	22-Apr-2020	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.00	5712	57.12	57	5029	88.04
LOKESHMACH	EQ	22-Apr-2020	15.90	16.00	16.35	15.15	15.50	15.60	15.58	8378	1.30	150	3830	45.71
LOTUSEYE	EQ	22-Apr-2020	24.95	24.00	25.70	22.50	23.50	23.55	23.91	16318	3.90	164	3007	18.43
LOVABLE	EQ	22-Apr-2020	52.05	52.90	53.80	50.10	52.35	52.40	51.96	12809	6.66	289	7339	57.30
LPDC	EQ	22-Apr-2020	1.00	1.00	1.10	0.90	1.10	1.10	1.04	4582	0.05	35	4156	90.70
LSIL	EQ	22-Apr-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.41	813727	3.37	242	534250	65.65
LT	EQ	22-Apr-2020	870.35	873.00	885.50	850.00	855.50	852.60	866.49	6090177	52771.02	235279	2298752	37.75
LTI	EQ	22-Apr-2020	1449.90	1448.00	1448.00	1385.05	1418.00	1418.45	1414.21	151232	2138.74	21088	102369	67.69
LTTS	EQ	22-Apr-2020	1214.50	1220.00	1224.70	1170.05	1177.00	1178.60	1195.52	168580	2015.41	7314	147599	87.55
LUMAXIND	EQ	22-Apr-2020	1064.65	1067.90	1078.00	1023.05	1066.00	1059.00	1051.92	2012	21.16	362	1388	68.99
LUMAXTECH	EQ	22-Apr-2020	66.05	69.75	69.75	63.30	68.80	67.65	66.02	19942	13.17	385	10044	50.37
LUPIN	EQ	22-Apr-2020	812.50	805.00	829.60	802.90	807.00	806.60	813.86	3630814	29549.77	67798	464868	12.80
LUXIND	EQ	22-Apr-2020	903.15	896.00	919.95	895.25	910.00	909.25	905.39	50990	461.66	2009	9100	17.85
LYKALABS	EQ	22-Apr-2020	18.45	19.00	19.00	17.55	18.00	17.85	17.97	14451	2.60	197	7251	50.18
LYPSAGEMS	EQ	22-Apr-2020	3.40	3.55	3.55	3.25	3.50	3.45	3.36	2464	0.08	32	1804	73.21
M&M	EQ	22-Apr-2020	332.05	327.00	345.75	320.60	338.00	340.20	337.66	9073718	30638.27	170221	3062988	33.76
M&MFIN	EQ	22-Apr-2020	151.55	152.00	153.80	144.80	151.00	150.80	149.47	6328554	9459.06	54604	1149443	18.16
M&MFIN	N1	22-Apr-2020	1006.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	50	0.51	4	50	100.00
M100	EQ	22-Apr-2020	13.69	13.70	13.90	13.61	13.81	13.85	13.81	30426	4.20	234	20229	66.49
M17RD	MF	22-Apr-2020	3.13	3.44	3.44	3.44	3.44	3.44	3.44	20	0.00	2	20	100.00
M50	EQ	22-Apr-2020	89.03	89.00	90.14	87.36	89.37	89.38	88.46	1251	1.11	49	832	66.51
MAANALU	EQ	22-Apr-2020	39.70	39.70	39.70	38.20	39.15	39.00	38.99	2097	0.82	63	1446	68.96
MACPOWER	SM	22-Apr-2020	39.70	39.50	39.50	38.00	39.45	38.70	39.48	41000	16.19	3	41000	100.00
MADHAV	EQ	22-Apr-2020	20.20	19.55	20.35	19.45	19.55	19.70	19.77	6015	1.19	43	3634	60.42
MADHUCON	EQ	22-Apr-2020	1.95	1.95	2.00	1.95	2.00	2.00	1.96	12451	0.24	20	12451	100.00
MADRASFERT	BE	22-Apr-2020	15.00	14.65	15.50	14.25	15.50	15.30	14.89	64662	9.63	215	-	-
MAGADSUGAR	EQ	22-Apr-2020	72.90	75.90	75.90	69.30	72.00	72.90	71.52	17675	12.64	222	8796	49.77
MAGMA	EQ	22-Apr-2020	18.75	19.25	19.65	18.50	19.65	19.65	19.41	795859	154.49	1546	623786	78.38
MAGMA	N3	22-Apr-2020	985.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	1	50	100.00
MAGNUM	BE	22-Apr-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	3652	0.11	5	-	-
MAHABANK	EQ	22-Apr-2020	9.85	9.85	10.35	9.30	9.90	9.85	9.76	1848376	180.32	4144	633342	34.26
MAHAPEXLTD	BE	22-Apr-2020	52.25	52.00	53.95	49.70	52.00	49.75	50.30	2366	1.19	20	-	-
MAHASTEEL	BE	22-Apr-2020	66.10	68.00	68.00	63.30	67.00	66.85	64.21	625	0.40	32	-	-
MAHEPC	EQ	22-Apr-2020	95.65	95.00	103.30	95.00	100.65	102.20	99.91	48586	48.54	1668	25993	53.50
MAHESHWARI	EQ	22-Apr-2020	144.45	144.55	146.50	143.80	143.95	144.00	144.51	2469	3.57	62	2338	94.69
MAHICKRA	SM	22-Apr-2020	75.50	70.60	70.60	70.60	70.60	70.60	70.60	1500	1.06	1	1500	100.00
MAHINDCIE	EQ	22-Apr-2020	79.00	76.70	81.90	76.15	81.00	80.95	79.57	47845	38.07	1056	31753	66.37
MAHLIFE	EQ	22-Apr-2020	194.65	199.75	199.75	190.25	193.55	193.90	193.46	10035	19.41	465	5698	56.78
MAHLOG	EQ	22-Apr-2020	298.30	300.00	302.30	283.40	290.00	284.00	284.87	27898	79.47	873	23246	83.32
MAHSCOOTER	EQ	22-Apr-2020	1995.90	1995.90	2095.00	1961.10	2055.00	2059.55	2017.71	5082	102.54	687	3782	74.42
MAHSEAMLES	EQ	22-Apr-2020	188.60	188.60	194.95	184.65	190.05	190.60	188.91	43590	82.34	2037	22065	50.62
MAITHANALL	EQ	22-Apr-2020	376.80	385.70	385.70	365.25	374.00	373.00	372.57	9461	35.25	532	5189	54.85
MAJESCO	EQ	22-Apr-2020	267.75	255.10	260.00	254.40	254.40	254.40	254.73	10821	27.56	177	10063	93.00
MALUPAPER	EQ	22-Apr-2020	30.65	31.75	31.75	28.60	30.15	30.05	29.30	25072	7.35	371	10664	42.53
MAN50ETF	EQ	22-Apr-2020	90.87	91.20	93.40	91.00	93.00	93.00	91.94	2074	1.91	46	1151	55.50
MANAKALUCO	EQ	22-Apr-2020	4.80	5.20	5.20	4.55	4.70	4.70	4.76	19798	0.94	82	15609	78.84
MANAKCOAT	EQ	22-Apr-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	249	0.01	3	249	100.00
MANAKSIA	BE	22-Apr-2020	33.80	34.25	34.25	32.15	32.15	32.30	32.68	11539	3.77	118	-	-
MANAKSTEEL	EQ	22-Apr-2020	9.10	9.55	9.55	8.85	9.30	9.15	9.28	5392	0.50	54	4885	90.60
MANALIPETC	EQ	22-Apr-2020	16.15	16.00	16.30	15.50	16.20	15.90	15.78	241383	38.09	860	131827	54.61
MANAPPURAM	EQ	22-Apr-2020	101.55	102.00	103.75	97.50	103.75	102.20	100.55	9709138	9762.78	47650	1652026	17.02
MANGALAM	BE	22-Apr-2020	51.65	54.20	54.20	54.20	54.20	54.20	54.20	29195	15.82	141	-	-
MANGCHEFER	EQ	22-Apr-2020	28.40	28.20	29.80	28.00	29.80	29.15	28.80	74922	21.58	444	56770	75.77
MANGLMCEM	EQ	22-Apr-2020	154.15	161.45	161.45	151.50	156.10	156.55	154.77	30389	47.03	469	19848	65.31
MANGTIMBER	EQ	22-Apr-2020	6.60	6.60	6.90	6.30	6.90	6.90	6.57	548	0.04	12	526	95.99
MANINDS	EQ	22-Apr-2020	40.50	40.55	41.35	39.50	39.80	40.00	40.20	142541	57.30	742	113017	79.29
MANINFRA	EQ	22-Apr-2020	19.95	19.35	20.20	18.75	19.30	19.20	19.26	224129	43.18	1551	111409	49.71
MANUGRAPH	EQ	22-Apr-2020	7.00	7.25	7.25	6.80	7.05	7.05	6.99	26978	1.89	74	21397	79.31
MANXT50	EQ	22-Apr-2020	232.26	220.60	235.00	220.60	235.00	234.38	232.61	785	1.83	22	638	81.27
MARALOVER	EQ	22-Apr-2020	12.80	12.60	12.75	12.25	12.25	12.25	12.36	5166	0.64	30	4310	83.43
MARATHON	EQ	22-Apr-2020	54.35	55.45	55.50	51.65	51.65	51.65	51.99	6989	3.63	127	6320	90.43
MARICO	EQ	22-Apr-2020	296.05	297.00	311.00	293.55	309.55	308.85	303.88	2983604	9066.56	49572	963316	32.29
MARINE	SM	22-Apr-2020	90.25	90.50	90.50	89.75	90.30	90.30	90.08	12000	10.81	5	6000	50.00
MARKSANS	EQ	22-Apr-2020	20.20	20.40	21.00	20.00	20.25	20.35	20.40	1178399	240.41	5381	447957	38.01
MARUTI	EQ	22-Apr-2020	5001.10	5009.00	5248.25	4991.00	5168.00	5180.85	5134.59	1991789	102270.15	161876	343528	17.25
MASFIN	EQ	22-Apr-2020	633.70	659.95	659.95	608.00	642.00	644.50	634.21	8917	56.55	712	5179	58.08
MASKINVEST	BE	22-Apr-2020	13.10	13.75	13.75	13.75	13.75	13.75	13.75	30	0.00	3	-	-
MASTEK	EQ	22-Apr-2020	231.30	233.00	239.90	225.65	229.35	229.45	232.65	23332	54.28	1080	11599	49.71
MATRIMONY	EQ	22-Apr-2020	319.55	324.05	334.95	319.00	319.90	322.85	327.02	8248	26.97	862	4555	55.23
MAWANASUG	EQ	22-Apr-2020	24.45	24.25	25.00	23.35	23.65	23.70	24.13	82603	19.93	435	50644	61.31
MAXINDIA	EQ	22-Apr-2020	63.65	62.30	67.15	62.30	63.50	64.20	65.51	80012	52.42	1179	48294	60.36
MAXVIL	EQ	22-Apr-2020	29.35	29.00	30.50	28.90	30.35	30.05	29.96	62882	18.84	157	55976	89.02
MAYURUNIQ	EQ	22-Apr-2020	155.60	155.60	158.00	152.00	155.50	155.50	155.48	36946	57.44	838	28108	76.08
MAZDA	EQ	22-Apr-2020	254.30	262.05	266.35	250.05	264.65	260.75	258.34	7154	18.48	451	2559	35.77
MBECL	BE	22-Apr-2020	2.70	2.70	2.75	2.60	2.60	2.60	2.63	5794	0.15	16	-	-
MBLINFRA	EQ	22-Apr-2020	4.20	4.40	4.40	4.30	4.40	4.35	4.39	69306	3.04	107	69296	99.99
MCDHOLDING	EQ	22-Apr-2020	22.15	23.00	23.25	21.25	23.25	23.20	22.83	43821	10.01	245	30748	70.17
MCDOWELL-N	EQ	22-Apr-2020	523.80	525.00	544.00	514.30	542.55	540.75	530.65	2579548	13688.31	69327	851885	33.02
MCL	SM	22-Apr-2020	71.00	68.05	68.10	67.50	68.10	68.10	67.94	4800	3.26	3	4800	100.00
MCLEODRUSS	EQ	22-Apr-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	14313	0.47	34	14313	100.00
MCX	EQ	22-Apr-2020	1022.60	1009.00	1022.60	951.10	991.00	990.75	988.47	1256184	12416.95	48776	680119	54.14
MDL	SM	22-Apr-2020	19.25	20.15	20.15	20.15	20.15	20.15	20.15	2000	0.40	1	2000	100.00
MEGASOFT	EQ	22-Apr-2020	5.95	6.05	6.20	5.90	6.20	6.15	6.07	8205	0.50	57	6273	76.45
MEGH	EQ	22-Apr-2020	50.55	50.25	52.00	48.30	49.45	49.20	49.76	971866	483.64	4868	434505	44.71
MELSTAR	BZ	22-Apr-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1155	0.03	8	-	-
MENONBE	EQ	22-Apr-2020	34.35	34.15	35.40	32.50	33.15	33.95	34.05	7276	2.48	95	6630	91.12
MEP	EQ	22-Apr-2020	14.20	14.90	14.90	14.90	14.90	14.90	14.90	8256	1.23	38	8256	100.00
MERCATOR	BE	22-Apr-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.58	200544	1.16	117	-	-
METALFORGE	BE	22-Apr-2020	5.10	4.85	5.00	4.85	4.85	4.85	4.86	8350	0.41	29	-	-
METKORE	BZ	22-Apr-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.35	7401	0.03	9	-	-
METROPOLIS	EQ	22-Apr-2020	1197.85	1190.00	1229.45	1190.00	1215.30	1211.10	1219.44	204447	2493.12	24286	137698	67.35
MFSL	EQ	22-Apr-2020	421.10	420.00	446.35	411.35	435.55	439.50	431.85	1222948	5281.36	23754	301801	24.68
MGL	EQ	22-Apr-2020	949.55	942.00	943.55	901.55	943.00	932.60	918.36	687505	6313.78	33118	232346	33.80
MHHL	SM	22-Apr-2020	14.55	15.20	15.25	15.20	15.25	15.20	15.23	6000	0.91	2	6000	100.00
MHRIL	EQ	22-Apr-2020	134.40	137.00	142.00	132.25	134.50	134.15	135.13	12178	16.46	548	6386	52.44
MIC	EQ	22-Apr-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.67	60432	0.40	138	39771	65.81
MIDHANI	EQ	22-Apr-2020	208.80	210.50	213.70	202.95	210.00	210.45	208.64	546050	1139.29	10969	147129	26.94
MINDACORP	EQ	22-Apr-2020	70.05	70.00	70.50	67.40	68.30	68.20	69.03	358980	247.81	5668	162022	45.13
MINDAIND	EQ	22-Apr-2020	263.05	263.35	275.00	260.10	264.85	264.90	267.40	139934	374.18	5286	32838	23.47
MINDTECK	EQ	22-Apr-2020	18.05	19.35	19.70	18.60	19.10	18.95	19.19	9915	1.90	134	5992	60.43
MINDTREE	EQ	22-Apr-2020	736.35	740.00	750.55	721.25	733.05	731.50	730.61	455869	3330.63	16917	147140	32.28
MIRCELECTR	EQ	22-Apr-2020	5.20	5.40	5.45	5.05	5.25	5.30	5.24	104386	5.47	659	82374	78.91
MIRZAINT	EQ	22-Apr-2020	40.25	40.25	42.55	38.40	40.75	40.70	40.50	172511	69.87	2320	51611	29.92
MITTAL	SM	22-Apr-2020	101.40	101.75	102.00	101.75	102.00	101.95	101.86	6250	6.37	5	2500	40.00
MMFL	EQ	22-Apr-2020	185.40	178.40	189.00	178.40	188.90	187.25	185.25	3243	6.01	110	3116	96.08
MMP	EQ	22-Apr-2020	61.90	65.00	65.00	59.00	59.10	59.90	61.40	1107	0.68	37	772	69.74
MMTC	EQ	22-Apr-2020	14.25	14.15	14.50	14.00	14.30	14.25	14.21	481536	68.44	1481	154735	32.13
MODIRUBBER	BE	22-Apr-2020	31.00	31.00	31.00	31.00	31.00	31.00	31.00	99	0.03	3	-	-
MOHOTAIND	EQ	22-Apr-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	343	0.02	2	343	100.00
MOIL	EQ	22-Apr-2020	120.25	117.20	125.45	117.20	121.90	121.60	121.93	336913	410.79	8162	114738	34.06
MOLDTECH	EQ	22-Apr-2020	35.85	37.50	37.50	35.10	35.20	35.15	35.24	7901	2.78	271	5906	74.75
MOLDTKPAC	EQ	22-Apr-2020	174.90	184.70	184.70	175.50	176.00	177.65	177.99	9991	17.78	584	6227	62.33
MONTECARLO	EQ	22-Apr-2020	155.50	159.90	159.90	153.00	158.70	156.80	155.62	14686	22.85	622	8840	60.19
MORARJEE	EQ	22-Apr-2020	9.50	9.10	9.10	9.10	9.10	9.10	9.10	1	0.00	1	1	100.00
MOREPENLAB	EQ	22-Apr-2020	16.00	17.60	17.60	17.60	17.60	17.60	17.60	563878	99.24	832	563878	100.00
MOTHERSUMI	EQ	22-Apr-2020	71.95	72.00	74.80	70.65	73.45	73.15	73.20	26613928	19482.06	93361	4040287	15.18
MOTILALOFS	EQ	22-Apr-2020	503.70	503.70	505.55	486.00	501.00	496.85	494.84	67157	332.32	3138	21383	31.84
MOTOGENFIN	EQ	22-Apr-2020	25.50	24.55	25.00	24.05	24.05	24.10	24.38	2518	0.61	64	1085	43.09
MPHASIS	EQ	22-Apr-2020	677.80	677.80	684.80	653.00	668.85	673.95	669.85	144390	967.20	14287	63448	43.94
MPSLTD	EQ	22-Apr-2020	279.05	275.00	279.50	268.00	268.95	270.65	271.17	7014	19.02	345	5694	81.18
MRF	EQ	22-Apr-2020	58864.75	58875.00	59489.90	57829.00	58198.00	58221.95	58572.97	14951	8757.24	9860	3784	25.31
MRO-TEK	BE	22-Apr-2020	28.65	28.50	28.50	27.25	27.25	27.25	27.26	151	0.04	2	-	-
MRPL	EQ	22-Apr-2020	32.20	31.20	32.60	30.10	32.00	31.80	31.36	406486	127.47	2951	139958	34.43
MSPL	BE	22-Apr-2020	4.50	4.50	4.65	4.30	4.30	4.30	4.35	3933	0.17	15	-	-
MSTCLTD	EQ	22-Apr-2020	94.10	91.60	94.40	89.40	90.95	90.40	90.88	70645	64.20	1133	34505	48.84
MTEDUCARE	EQ	22-Apr-2020	9.95	10.40	10.40	9.60	10.00	9.95	9.96	26346	2.62	135	23980	91.02
MTNL	EQ	22-Apr-2020	7.60	7.70	7.70	7.25	7.25	7.25	7.29	1123399	81.85	3578	526832	46.90
MUKANDENGG	EQ	22-Apr-2020	8.35	8.00	8.75	7.95	8.75	8.75	8.49	2002	0.17	12	1827	91.26
MUKANDLTD	EQ	22-Apr-2020	19.65	20.60	20.60	19.20	20.00	19.95	20.34	33038	6.72	182	21963	66.48
MUKTAARTS	EQ	22-Apr-2020	23.15	23.20	23.80	22.10	22.80	23.05	23.08	6202	1.43	83	2844	45.86
MUNJALAU	EQ	22-Apr-2020	34.70	34.20	37.95	33.75	37.30	37.40	36.97	548990	202.98	3770	103995	18.94
MUNJALSHOW	EQ	22-Apr-2020	73.60	70.55	74.55	70.55	73.80	72.45	72.23	27260	19.69	517	12427	45.59
MURUDCERA	EQ	22-Apr-2020	14.75	14.20	14.35	13.55	14.20	14.00	13.97	75209	10.50	248	50747	67.47
MUTHOOTCAP	EQ	22-Apr-2020	296.00	296.00	297.05	281.20	290.65	289.25	286.83	27608	79.19	987	18064	65.43
MUTHOOTFIN	EQ	22-Apr-2020	721.05	717.50	768.00	717.50	767.00	759.90	740.94	2896903	21464.24	55987	538811	18.60
N100	EQ	22-Apr-2020	658.66	655.00	655.00	638.90	641.00	641.31	643.68	58236	374.85	2048	42526	73.02
NABARD	N1	22-Apr-2020	1150.09	1150.09	1150.09	1133.20	1133.50	1133.50	1143.39	5	0.06	3	5	100.00
NABARD	N2	22-Apr-2020	1172.39	1174.99	1180.00	1172.99	1180.00	1175.20	1173.70	3477	40.81	45	3443	99.02
NACLIND	EQ	22-Apr-2020	25.30	25.10	25.45	23.60	24.20	24.30	24.44	31527	7.71	290	22182	70.36
NAGAFERT	BE	22-Apr-2020	3.80	3.75	3.90	3.70	3.80	3.80	3.77	73335	2.77	206	-	-
NAGREEKEXP	EQ	22-Apr-2020	9.35	9.85	9.90	9.35	9.35	9.50	9.80	420	0.04	9	420	100.00
NAHARCAP	EQ	22-Apr-2020	53.65	57.45	57.45	52.25	52.70	52.70	52.32	426	0.22	5	401	94.13
NAHARINDUS	EQ	22-Apr-2020	18.90	20.50	20.50	18.55	19.65	19.75	19.28	1749	0.34	79	1195	68.32
NAHARPOLY	EQ	22-Apr-2020	30.70	29.60	31.60	29.60	31.40	31.40	30.56	3197	0.98	91	2510	78.51
NAHARSPING	EQ	22-Apr-2020	31.05	31.50	31.50	30.30	30.70	30.80	30.84	1255	0.39	32	1060	84.46
NAM-INDIA	EQ	22-Apr-2020	265.75	263.10	265.00	251.10	261.75	259.35	257.41	2087097	5372.45	38661	765566	36.68
NATCOPHARM	EQ	22-Apr-2020	616.65	610.20	623.65	604.80	607.80	608.50	612.51	153609	940.86	8178	63175	41.13
NATHBIOGEN	EQ	22-Apr-2020	216.05	205.25	223.90	205.25	220.00	217.65	210.19	8735	18.36	341	6131	70.19
NATIONALUM	EQ	22-Apr-2020	33.80	32.65	34.05	32.10	33.85	33.60	33.22	8855497	2941.82	34931	2190875	24.74
NAUKRI	EQ	22-Apr-2020	2387.15	2370.00	2507.45	2370.00	2501.10	2496.65	2463.90	326276	8039.13	30039	103680	31.78
NAVINFLUOR	EQ	22-Apr-2020	1418.55	1418.00	1432.95	1404.30	1416.30	1416.50	1417.92	52181	739.88	4099	24236	46.45
NAVKARCORP	EQ	22-Apr-2020	19.55	21.00	21.50	19.80	20.05	20.20	20.42	209122	42.70	1273	91498	43.75
NAVNETEDUL	EQ	22-Apr-2020	70.60	74.15	84.40	74.15	76.65	77.00	78.81	497957	392.46	5385	139902	28.10
NBCC	EQ	22-Apr-2020	21.55	21.50	22.45	21.05	21.95	21.80	21.69	5401204	1171.46	11155	1784581	33.04
NBIFIN	EQ	22-Apr-2020	1380.00	1380.00	1380.00	1280.00	1311.00	1311.00	1338.14	47	0.63	19	13	27.66
NBVENTURES	EQ	22-Apr-2020	38.40	38.40	39.00	37.30	39.00	38.75	38.41	32019	12.30	308	21613	67.50
NCC	EQ	22-Apr-2020	25.75	25.40	26.90	24.50	26.80	26.65	25.75	35307964	9093.34	45422	4132599	11.70
NCLIND	EQ	22-Apr-2020	68.30	71.85	71.85	65.80	66.80	66.80	67.35	90073	60.66	1086	59309	65.85
NDGL	EQ	22-Apr-2020	451.70	451.70	464.95	450.00	450.00	451.70	455.37	47	0.21	7	17	36.17
NDL	EQ	22-Apr-2020	14.25	13.80	14.45	13.80	14.00	14.00	14.00	17525	2.45	166	16629	94.89
NDTV	EQ	22-Apr-2020	23.85	24.90	25.00	23.85	24.15	24.25	24.31	44352	10.78	475	24058	54.24
NECCLTD	EQ	22-Apr-2020	5.40	5.25	5.65	5.20	5.20	5.25	5.28	9846	0.52	62	8464	85.96
NECLIFE	EQ	22-Apr-2020	14.35	14.85	14.85	13.80	14.15	14.10	14.21	270062	38.38	877	152194	56.36
NELCAST	EQ	22-Apr-2020	43.35	42.25	44.10	41.20	43.45	43.20	43.01	73537	31.63	796	27221	37.02
NELCO	EQ	22-Apr-2020	188.75	189.40	189.40	178.35	182.50	182.00	182.32	64806	118.15	2290	24714	38.14
NEOGEN	BE	22-Apr-2020	394.80	397.70	414.50	380.00	414.50	408.00	398.12	11246	44.77	344	-	-
NESCO	EQ	22-Apr-2020	446.15	440.50	447.00	434.00	436.90	436.45	437.73	57964	253.72	2220	36016	62.14
NESTLEIND	EQ	22-Apr-2020	17015.35	17008.35	17700.00	16817.20	17608.00	17642.05	17435.47	202241	35261.67	54346	85741	42.40
NETF	EQ	22-Apr-2020	101.65	101.65	112.76	96.00	110.00	111.24	106.99	3284	3.51	129	1058	32.22
NETFCONSUM	EQ	22-Apr-2020	54.60	52.30	54.41	52.00	53.75	53.47	53.75	1230	0.66	53	1137	92.44
NETFDIVOPP	EQ	22-Apr-2020	25.04	24.10	26.58	23.79	24.07	24.56	24.37	793	0.19	31	501	63.18
NETFLTGILT	EQ	22-Apr-2020	21.25	21.35	21.35	21.01	21.19	21.19	21.18	243692	51.62	449	242332	99.44
NETFMID150	EQ	22-Apr-2020	49.16	49.30	50.19	48.45	48.60	48.77	48.82	41302	20.17	297	32148	77.84
NETFNIF100	EQ	22-Apr-2020	97.96	100.00	100.00	95.40	96.00	95.99	96.90	1303	1.26	95	936	71.83
NETFNV20	EQ	22-Apr-2020	47.14	47.60	48.95	47.20	48.25	48.04	48.01	4925	2.36	61	2709	55.01
NETWORK18	EQ	22-Apr-2020	21.45	23.00	23.55	21.40	23.55	23.55	23.00	2902142	667.36	5854	1294474	44.60
NEULANDLAB	EQ	22-Apr-2020	400.50	399.95	412.00	390.00	394.70	395.30	405.70	24655	100.02	1129	12988	52.68
NEWGEN	EQ	22-Apr-2020	117.65	119.00	119.00	114.50	114.90	115.10	115.02	317960	365.73	428	311727	98.04
NEXTMEDIA	EQ	22-Apr-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	1409	0.06	3	1409	100.00
NFL	EQ	22-Apr-2020	24.10	24.40	26.20	23.30	25.55	25.15	24.68	909935	224.59	3099	372970	40.99
NH	EQ	22-Apr-2020	284.25	284.25	298.00	278.80	284.10	286.00	289.21	198584	574.33	5038	132647	66.80
NHAI	N1	22-Apr-2020	1096.93	1097.90	1097.90	1095.00	1095.50	1095.64	1095.61	6811	74.62	62	6641	97.50
NHAI	N2	22-Apr-2020	1219.22	1223.75	1223.80	1221.99	1222.00	1222.00	1222.31	875	10.70	16	819	93.60
NHAI	N4	22-Apr-2020	1183.00	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	300	3.43	9	300	100.00
NHAI	N5	22-Apr-2020	1275.00	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	150	1.92	6	150	100.00
NHAI	N6	22-Apr-2020	1242.18	1249.00	1255.00	1247.10	1255.00	1255.00	1253.12	666	8.35	14	530	79.58
NHAI	N8	22-Apr-2020	1118.99	1120.00	1125.50	1119.90	1119.90	1119.90	1120.04	406	4.55	7	403	99.26
NHAI	NA	22-Apr-2020	1179.74	1181.00	1183.25	1181.00	1183.00	1183.00	1182.23	3550	41.97	76	3335	93.94
NHAI	NE	22-Apr-2020	1216.84	1220.00	1220.00	1218.00	1218.00	1218.00	1218.34	235	2.86	8	235	100.00
NHBTF2014	N6	22-Apr-2020	6980.00	6999.50	6999.50	6930.00	6978.00	6978.00	6951.23	115	7.99	22	110	95.65
NHPC	EQ	22-Apr-2020	21.25	21.00	21.40	20.85	21.35	21.15	21.07	3526494	742.96	9287	1503608	42.64
NHPC	N5	22-Apr-2020	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	152	1.90	3	152	100.00
NHPC	N6	22-Apr-2020	1325.60	1340.00	1345.50	1340.00	1345.00	1345.00	1344.10	5	0.07	5	4	80.00
NIACL	EQ	22-Apr-2020	118.10	117.50	120.85	115.20	117.20	118.20	117.99	234525	276.71	4940	59917	25.55
NIBL	BE	22-Apr-2020	5.40	5.40	5.40	5.20	5.40	5.35	5.39	10970	0.59	28	-	-
NIFTYBEES	EQ	22-Apr-2020	95.60	102.00	102.00	94.05	97.49	97.38	96.23	1728534	1663.42	10914	613475	35.49
NIITLTD	EQ	22-Apr-2020	80.60	80.20	89.65	80.20	86.15	86.40	87.25	3685563	3215.68	23530	524944	14.24
NIITTECH	EQ	22-Apr-2020	1040.85	1042.00	1099.00	1019.40	1095.00	1080.75	1057.61	378375	4001.74	32157	131736	34.82
NILAINFRA	EQ	22-Apr-2020	3.25	3.30	3.30	3.05	3.10	3.10	3.15	207556	6.53	270	131712	63.46
NILASPACES	EQ	22-Apr-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	84709	0.68	62	84509	99.76
NILKAMAL	EQ	22-Apr-2020	1017.95	1018.00	1060.00	1006.25	1058.00	1045.90	1032.36	11132	114.92	1341	5968	53.61
NIPPOBATRY	EQ	22-Apr-2020	473.85	497.80	497.80	458.15	465.55	468.70	473.28	1682	7.96	192	778	46.25
NITCO	EQ	22-Apr-2020	18.75	17.85	19.30	17.85	17.85	17.85	17.93	29903	5.36	188	25074	83.85
NITINFIRE	BZ	22-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.36	74632	0.27	25	-	-
NITINSPIN	EQ	22-Apr-2020	31.80	31.85	32.40	31.55	31.70	32.05	32.00	13546	4.33	289	9965	73.56
NKIND	EQ	22-Apr-2020	9.60	10.05	10.05	9.15	9.95	9.50	9.40	705	0.07	21	331	46.95
NLCINDIA	EQ	22-Apr-2020	44.80	44.80	45.20	44.45	44.90	44.95	44.84	212137	95.12	1602	106412	50.16
NMDC	EQ	22-Apr-2020	74.20	74.20	75.00	72.10	75.00	74.55	73.40	8712790	6395.09	22274	1323823	15.19
NOCIL	EQ	22-Apr-2020	80.80	82.00	82.70	78.30	80.00	79.90	80.43	1451032	1167.06	10541	350005	24.12
NOIDATOLL	EQ	22-Apr-2020	3.45	3.55	3.60	3.40	3.55	3.55	3.50	34209	1.20	58	28227	82.51
NPBET	EQ	22-Apr-2020	110.86	113.72	116.90	109.06	110.20	112.25	112.89	5706	6.44	93	575	10.08
NRAIL	EQ	22-Apr-2020	177.75	177.85	180.00	173.95	177.70	176.65	179.03	26774	47.93	257	23828	89.00
NRBBEARING	EQ	22-Apr-2020	72.15	72.15	74.00	67.50	71.00	71.05	70.63	195424	138.02	2483	80442	41.16
NSIL	EQ	22-Apr-2020	609.50	609.25	624.95	588.05	623.85	623.85	621.88	256	1.59	22	228	89.06
NTPC	EQ	22-Apr-2020	97.30	97.30	98.65	94.90	97.45	97.60	97.48	10344379	10083.20	96944	4851354	46.90
NTPC	N1	22-Apr-2020	1160.00	1180.00	1200.00	1180.00	1200.00	1200.00	1190.00	2	0.02	2	1	50.00
NTPC	N6	22-Apr-2020	1389.00	1400.00	1400.00	1391.00	1391.00	1391.00	1391.38	45	0.63	4	45	100.00
NTPC	N7	22-Apr-2020	13.38	13.45	13.45	13.39	13.43	13.42	13.41	149854	20.09	59	144734	96.58
NTPC	ND	22-Apr-2020	1250.60	1278.00	1278.00	1268.00	1268.00	1268.00	1274.21	99	1.26	3	99	100.00
NUCLEUS	EQ	22-Apr-2020	218.25	215.05	225.00	210.25	218.45	219.45	218.47	24672	53.90	1192	10541	42.72
NXTDIGITAL	EQ	22-Apr-2020	299.15	289.55	312.55	289.55	305.00	299.60	296.83	701	2.08	81	379	54.07
OAL	EQ	22-Apr-2020	163.60	169.00	175.00	158.10	163.95	161.30	163.24	2292	3.74	72	1725	75.26
OBEROIRLTY	EQ	22-Apr-2020	365.10	363.55	378.50	342.10	352.50	355.40	361.00	366783	1324.10	19291	119482	32.58
OCCL	EQ	22-Apr-2020	618.60	619.05	626.90	605.55	611.50	614.20	614.86	2894	17.79	321	2085	72.05
OFSS	EQ	22-Apr-2020	2040.00	2040.00	2069.90	1986.80	2009.40	2005.25	2008.19	32621	655.09	3700	26154	80.18
OIL	EQ	22-Apr-2020	86.00	82.10	86.90	74.25	86.70	86.00	80.97	6899409	5586.35	55608	1051579	15.24
OILCOUNTUB	EQ	22-Apr-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	12941	0.76	59	12770	98.68
OISL	BE	22-Apr-2020	2.30	2.30	2.30	2.30	2.30	2.30	2.30	15485	0.36	15	-	-
OLECTRA	EQ	22-Apr-2020	75.70	71.95	71.95	71.95	71.95	71.95	71.95	7308	5.26	181	7308	100.00
OMAXAUTO	EQ	22-Apr-2020	27.55	28.70	28.70	26.20	26.20	26.20	26.38	6667	1.76	68	5660	84.90
OMAXE	EQ	22-Apr-2020	155.40	156.50	157.00	155.65	157.00	156.30	156.16	20393	31.85	878	8938	43.83
OMFURN	SM	22-Apr-2020	5.00	4.75	4.75	4.75	4.75	4.75	4.75	6000	0.29	1	6000	100.00
OMMETALS	EQ	22-Apr-2020	13.90	14.60	14.65	13.75	14.35	13.95	13.97	21701	3.03	115	19325	89.05
ONELIFECAP	EQ	22-Apr-2020	3.70	3.85	3.85	3.85	3.85	3.85	3.85	13	0.00	2	13	100.00
ONEPOINT	EQ	22-Apr-2020	11.70	12.15	12.25	11.50	12.25	12.25	12.20	24350	2.97	40	15560	63.90
ONGC	EQ	22-Apr-2020	69.35	65.90	66.35	60.80	65.45	65.35	63.67	73847573	47020.73	276257	19565106	26.49
ONMOBILE	EQ	22-Apr-2020	24.30	24.95	24.95	24.10	24.80	24.75	24.54	61724	15.15	222	51692	83.75
ONWARDTEC	EQ	22-Apr-2020	42.05	44.50	44.50	41.55	42.75	43.20	42.92	1766	0.76	118	1271	71.97
OPTIEMUS	EQ	22-Apr-2020	20.70	21.60	21.70	21.25	21.70	21.70	21.65	66470	14.39	573	39985	60.15
OPTOCIRCUI	EQ	22-Apr-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	638708	15.97	124	638708	100.00
ORBTEXP	EQ	22-Apr-2020	55.95	53.55	57.35	53.55	54.90	54.10	55.55	7145	3.97	121	5439	76.12
ORICONENT	EQ	22-Apr-2020	13.20	12.90	13.50	12.70	13.35	13.35	13.11	23614	3.10	179	14921	63.19
ORIENTABRA	EQ	22-Apr-2020	13.90	13.35	13.75	13.10	13.50	13.40	13.37	18712	2.50	127	9405	50.26
ORIENTALTL	EQ	22-Apr-2020	7.15	6.85	7.30	6.80	7.25	7.25	7.00	4180	0.29	20	1045	25.00
ORIENTBELL	EQ	22-Apr-2020	65.10	64.95	69.00	64.70	65.25	65.70	65.63	8816	5.79	283	3971	45.04
ORIENTCEM	EQ	22-Apr-2020	43.80	44.20	45.15	43.50	44.00	44.00	43.97	580315	255.17	5476	459109	79.11
ORIENTELEC	EQ	22-Apr-2020	178.00	184.95	189.00	181.05	184.60	184.65	184.33	265689	489.74	6513	76479	28.79
ORIENTHOT	EQ	22-Apr-2020	18.00	18.85	18.85	17.00	17.25	17.35	17.51	26536	4.65	169	20787	78.34
ORIENTLTD	EQ	22-Apr-2020	72.05	69.05	74.90	69.05	69.90	69.90	71.41	65	0.05	6	30	46.15
ORIENTPPR	EQ	22-Apr-2020	19.45	19.50	19.65	18.50	19.25	19.15	18.98	485450	92.15	2723	223621	46.06
ORIENTREF	EQ	22-Apr-2020	145.20	143.10	155.90	141.00	149.80	149.15	147.01	13855	20.37	572	6922	49.96
ORISSAMINE	EQ	22-Apr-2020	1492.65	1475.00	1492.65	1418.05	1418.05	1418.05	1434.18	9870	141.55	1322	5895	59.73
ORTEL	BZ	22-Apr-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	7071	0.05	15	-	-
ORTINLABSS	EQ	22-Apr-2020	20.20	21.20	21.20	21.20	21.20	21.20	21.20	86432	18.32	342	82788	95.78
OSWALAGRO	EQ	22-Apr-2020	4.95	4.85	5.10	4.60	4.80	4.85	4.76	22031	1.05	141	16594	75.32
PAGEIND	EQ	22-Apr-2020	17584.10	17600.00	17609.00	17124.85	17522.00	17472.20	17392.54	18416	3203.01	8534	5103	27.71
PAISALO	EQ	22-Apr-2020	164.50	165.00	168.90	160.50	168.75	166.40	164.41	401	0.66	64	246	61.35
PALASHSECU	EQ	22-Apr-2020	21.75	22.75	22.80	20.70	20.70	20.70	21.49	5623	1.21	63	3503	62.30
PALREDTEC	EQ	22-Apr-2020	12.45	12.90	13.05	12.90	12.90	12.90	12.94	176	0.02	4	176	100.00
PANACEABIO	EQ	22-Apr-2020	131.05	132.10	134.50	128.55	128.55	129.50	130.27	26265	34.21	534	21631	82.36
PANACHE	EQ	22-Apr-2020	41.25	41.00	42.80	38.15	41.00	40.90	41.60	3252	1.35	16	2251	69.22
PANAMAPET	EQ	22-Apr-2020	37.70	36.15	38.50	36.10	37.50	37.60	37.31	9151	3.41	100	5522	60.34
PAPERPROD	EQ	22-Apr-2020	208.70	208.70	214.00	205.40	211.80	210.70	208.65	35535	74.14	1423	21601	60.79
PAR	SM	22-Apr-2020	39.20	32.50	37.90	31.80	34.00	35.95	34.05	8000	2.72	4	6000	75.00
PARABDRUGS	BZ	22-Apr-2020	1.50	1.55	1.55	1.50	1.55	1.55	1.55	80935	1.25	179	-	-
PARACABLES	EQ	22-Apr-2020	6.30	6.50	6.50	6.10	6.20	6.25	6.24	39435	2.46	144	27801	70.50
PARAGMILK	EQ	22-Apr-2020	87.55	87.00	94.80	83.00	91.30	90.75	89.38	329581	294.60	4439	135092	40.99
PARSVNATH	EQ	22-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	6646	0.12	15	5823	87.62
PATELENG	EQ	22-Apr-2020	12.75	12.25	13.00	12.25	12.75	12.85	12.73	159328	20.28	736	94676	59.42
PATINTLOG	EQ	22-Apr-2020	14.60	15.30	15.30	14.70	15.30	15.30	15.13	7763	1.17	80	5945	76.58
PATSPINLTD	BE	22-Apr-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	900	0.02	2	-	-
PCJEWELLER	BE	22-Apr-2020	12.05	12.05	12.10	11.45	11.85	11.80	11.68	585574	68.42	2233	-	-
PDMJEPAPER	EQ	22-Apr-2020	14.15	14.05	14.25	13.85	14.20	14.10	14.07	32557	4.58	163	21678	66.58
PDSMFL	EQ	22-Apr-2020	270.00	279.25	279.25	261.00	270.00	265.65	269.65	122	0.33	26	60	49.18
PEARLPOLY	EQ	22-Apr-2020	12.00	12.05	13.00	12.05	12.20	12.20	12.43	1695	0.21	6	495	29.20
PEL	EQ	22-Apr-2020	829.70	811.00	844.95	805.80	843.00	839.85	828.69	1599645	13256.11	45960	181100	11.32
PENIND	EQ	22-Apr-2020	17.85	17.40	17.90	17.10	17.75	17.90	17.69	162017	28.67	389	136304	84.13
PENINLAND	EQ	22-Apr-2020	3.50	3.35	3.50	3.35	3.35	3.35	3.36	74960	2.52	80	45599	60.83
PERSISTENT	EQ	22-Apr-2020	473.90	484.50	486.95	471.00	485.00	484.80	477.76	38381	183.37	4281	17192	44.79
PETRONET	EQ	22-Apr-2020	215.20	212.40	229.55	212.40	222.30	222.20	222.72	6369527	14185.94	84866	2504953	39.33
PFC	EQ	22-Apr-2020	87.45	87.35	87.70	85.30	87.30	87.10	86.47	4724481	4085.25	40134	1530891	32.40
PFC	N3	22-Apr-2020	1270.00	1260.00	1260.00	1201.00	1250.00	1250.00	1223.93	15	0.18	4	14	93.33
PFC	N8	22-Apr-2020	1394.54	1390.00	1392.00	1389.00	1389.00	1389.00	1391.19	16	0.22	3	16	100.00
PFIZER	EQ	22-Apr-2020	4227.10	4280.00	4298.95	4165.55	4178.90	4177.95	4199.96	43574	1830.09	8996	26135	59.98
PFOCUS	EQ	22-Apr-2020	32.85	32.45	35.00	32.30	35.00	34.95	34.32	18823	6.46	139	16302	86.61
PFS	EQ	22-Apr-2020	9.35	9.15	10.20	9.10	9.60	9.65	9.76	1568485	153.08	2689	444306	28.33
PGEL	EQ	22-Apr-2020	41.00	39.20	41.00	38.95	39.00	39.50	39.62	32709	12.96	307	22966	70.21
PGHH	EQ	22-Apr-2020	10768.50	10650.00	10950.00	10325.00	10870.00	10734.70	10420.87	27163	2830.62	4925	21322	78.50
PGHL	EQ	22-Apr-2020	4100.60	4080.00	4135.00	4005.25	4103.05	4126.05	4100.78	7003	287.18	2835	3885	55.48
PGIL	EQ	22-Apr-2020	98.55	98.00	102.20	95.55	97.10	97.25	97.57	879	0.86	60	382	43.46
PHILIPCARB	EQ	22-Apr-2020	84.10	80.15	87.00	79.90	82.00	82.00	82.33	822259	676.94	8096	296427	36.05
PHOENIXLTD	EQ	22-Apr-2020	551.75	555.20	562.00	533.00	540.00	543.80	542.77	31319	169.99	3724	13435	42.90
PIDILITIND	EQ	22-Apr-2020	1475.70	1475.70	1547.00	1457.10	1541.70	1538.25	1503.13	1431177	21512.44	54506	316284	22.10
PIIND	EQ	22-Apr-2020	1400.20	1402.00	1490.00	1375.00	1478.95	1476.65	1438.67	212556	3057.98	22078	132397	62.29
PILANIINVS	EQ	22-Apr-2020	1329.45	1331.00	1396.00	1211.25	1377.00	1367.20	1331.52	322	4.29	151	229	71.12
PILITA	EQ	22-Apr-2020	4.10	4.30	4.30	3.70	3.85	3.90	4.00	6804	0.27	41	6304	92.65
PIONDIST	BE	22-Apr-2020	104.60	101.00	107.40	100.05	106.00	106.00	103.44	1082	1.12	27	-	-
PIONEEREMB	EQ	22-Apr-2020	18.40	18.75	19.00	17.70	17.75	17.75	18.30	1876	0.34	29	215	11.46
PITTIENG	EQ	22-Apr-2020	26.20	25.00	26.35	24.50	25.80	25.40	25.20	7851	1.98	68	4702	59.89
PKTEA	BE	22-Apr-2020	90.00	94.00	94.00	87.25	87.25	87.25	93.03	438	0.41	19	-	-
PLASTIBLEN	EQ	22-Apr-2020	125.20	120.05	134.00	120.05	129.50	129.10	128.04	4209	5.39	275	2523	59.94
PNB	EQ	22-Apr-2020	31.10	31.00	31.25	30.20	31.25	31.10	30.81	18793922	5791.18	30838	3189345	16.97
PNBGILTS	EQ	22-Apr-2020	25.45	25.45	26.45	25.15	26.00	26.05	26.00	151164	39.30	1115	56341	37.27
PNBHOUSING	EQ	22-Apr-2020	204.10	206.30	214.30	197.10	207.90	207.75	209.57	1259942	2640.44	13616	515839	40.94
PNC	EQ	22-Apr-2020	11.60	11.95	12.05	11.20	12.05	11.80	11.80	466	0.05	11	240	51.50
PNCINFRA	EQ	22-Apr-2020	129.15	123.65	126.50	122.70	122.70	122.70	122.84	30278	37.19	481	26225	86.61
PODDARHOUS	EQ	22-Apr-2020	163.95	166.95	169.00	161.10	169.00	168.90	168.28	273	0.46	16	146	53.48
PODDARMENT	EQ	22-Apr-2020	142.75	145.85	147.90	138.40	145.95	144.35	143.00	2003	2.86	149	1402	70.00
POKARNA	EQ	22-Apr-2020	67.15	66.05	70.50	63.80	70.50	70.25	65.69	61889	40.65	227	57280	92.55
POLYCAB	EQ	22-Apr-2020	750.30	750.00	766.00	729.00	730.00	732.40	741.57	159270	1181.10	9430	73945	46.43
POLYMED	EQ	22-Apr-2020	231.65	234.00	234.00	222.90	224.95	224.85	226.63	48910	110.84	1263	37851	77.39
POLYPLEX	EQ	22-Apr-2020	399.35	404.95	405.00	396.50	400.20	401.35	400.22	17874	71.54	1108	10117	56.60
PONNIERODE	EQ	22-Apr-2020	117.95	120.40	123.55	116.40	122.95	120.45	119.38	2465	2.94	111	1933	78.42
POWERGRID	EQ	22-Apr-2020	162.65	160.00	162.75	156.60	162.15	162.20	159.87	11082647	17717.54	106178	7107858	64.14
POWERINDIA	EQ	22-Apr-2020	788.05	784.10	800.00	784.10	792.20	793.35	796.71	21366	170.22	372	19618	91.82
POWERMECH	EQ	22-Apr-2020	375.95	374.95	379.95	352.10	367.00	368.90	366.86	19533	71.66	1129	9972	51.05
PPAP	EQ	22-Apr-2020	162.55	160.85	166.40	155.15	165.00	163.50	162.47	10126	16.45	503	5764	56.92
PPL	EQ	22-Apr-2020	37.30	39.15	39.15	37.30	39.15	39.15	38.79	89622	34.76	452	79199	88.37
PRABHAT	EQ	22-Apr-2020	69.50	69.90	70.05	67.20	67.50	68.70	68.53	17659	12.10	383	9692	54.88
PRAENG	EQ	22-Apr-2020	4.95	4.90	5.20	4.85	5.00	5.00	4.93	2270	0.11	46	2006	88.37
PRAJIND	EQ	22-Apr-2020	63.70	64.00	68.95	62.15	65.95	66.05	65.90	2763821	1821.27	19360	510595	18.47
PRAKASH	EQ	22-Apr-2020	28.70	29.00	29.00	27.20	27.80	27.80	27.79	422023	117.27	1685	249096	59.02
PRAKASHSTL	BE	22-Apr-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.25	80312	0.20	19	-	-
PRAXIS	EQ	22-Apr-2020	30.40	28.90	31.80	28.90	28.90	28.95	29.14	20516	5.98	190	18838	91.82
PRECAM	EQ	22-Apr-2020	30.40	30.05	31.95	30.00	30.35	30.50	30.51	23916	7.30	52	22927	95.86
PRECOT	EQ	22-Apr-2020	24.10	23.15	24.25	22.90	22.90	22.90	23.22	425	0.10	23	276	64.94
PRECWIRE	EQ	22-Apr-2020	87.45	91.80	91.80	85.50	86.20	86.70	88.39	19286	17.05	339	15069	78.13
PREMEXPLN	EQ	22-Apr-2020	81.40	81.65	85.65	76.00	79.90	79.10	78.98	6099	4.82	181	4687	76.85
PREMIERPOL	EQ	22-Apr-2020	20.50	18.20	22.75	18.20	19.65	19.65	20.56	765	0.16	28	635	83.01
PRESSMN	EQ	22-Apr-2020	15.95	16.05	16.85	15.35	16.20	16.20	16.30	2613	0.43	59	1901	72.75
PRESTIGE	EQ	22-Apr-2020	178.35	179.85	188.00	173.40	180.80	182.80	182.84	1027027	1877.86	19738	507729	49.44
PRICOLLTD	EQ	22-Apr-2020	50.05	49.25	52.90	47.35	51.00	51.10	50.46	364758	184.04	1802	132264	36.26
PRIMESECU	EQ	22-Apr-2020	27.40	28.00	28.00	25.50	27.00	26.75	26.83	8137	2.18	192	5783	71.07
PRINCEPIPE	EQ	22-Apr-2020	98.75	97.30	100.10	92.40	94.00	93.85	94.59	259909	245.85	4384	185410	71.34
PROZONINTU	EQ	22-Apr-2020	11.35	11.35	11.60	10.80	10.80	10.80	10.94	75985	8.31	410	61716	81.22
PRSMJOHNSN	EQ	22-Apr-2020	37.05	36.00	37.55	35.20	36.45	36.40	35.96	159507	57.35	1402	85074	53.34
PSB	EQ	22-Apr-2020	16.30	16.30	16.50	15.00	16.00	15.80	15.75	180644	28.45	1066	83695	46.33
PSPPROJECT	EQ	22-Apr-2020	360.15	359.95	360.00	350.10	358.75	357.00	355.38	9154	32.53	830	4176	45.62
PSUBNKBEES	EQ	22-Apr-2020	14.87	14.92	14.95	14.20	14.50	14.56	14.45	121172	17.51	435	85758	70.77
PTC	EQ	22-Apr-2020	40.50	40.45	42.25	40.15	40.65	40.75	41.19	2559924	1054.31	11039	931643	36.39
PTL	EQ	22-Apr-2020	28.95	28.05	29.60	28.05	28.55	28.80	29.06	12507	3.63	300	5384	43.05
PUNJABCHEM	EQ	22-Apr-2020	403.45	403.50	439.00	403.45	433.00	424.65	416.12	2562	10.66	631	1630	63.62
PUNJLLOYD	BZ	22-Apr-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	218092	2.39	179	-	-
PURVA	EQ	22-Apr-2020	36.05	35.55	37.15	35.55	36.50	36.40	36.36	26084	9.49	417	14677	56.27
PVR	EQ	22-Apr-2020	1028.80	1010.70	1020.00	980.00	994.00	992.15	994.50	1584518	15758.00	68874	413876	26.12
QGOLDHALF	EQ	22-Apr-2020	2114.85	2115.05	2115.05	2076.30	2098.00	2099.50	2096.16	4226	88.58	167	3247	76.83
QNIFTY	EQ	22-Apr-2020	929.00	932.00	941.00	928.00	935.00	938.63	937.77	64	0.60	9	42	65.63
QUESS	EQ	22-Apr-2020	210.20	201.00	210.00	200.10	207.90	207.65	205.37	954948	1961.13	10412	734079	76.87
QUICKHEAL	EQ	22-Apr-2020	97.05	97.05	112.50	97.05	108.30	107.40	106.11	1243908	1319.90	17540	257555	20.71
RADICO	EQ	22-Apr-2020	296.50	295.00	299.85	287.40	295.95	294.80	294.42	522860	1539.39	9854	204939	39.20
RADIOCITY	EQ	22-Apr-2020	13.40	13.70	13.90	13.20	13.75	13.75	13.66	166826	22.79	572	119217	71.46
RAIN	EQ	22-Apr-2020	73.70	73.05	73.50	67.50	71.50	71.55	70.82	1547491	1095.86	11079	427293	27.61
RAJESHEXPO	EQ	22-Apr-2020	535.95	540.60	543.00	530.00	532.85	532.75	536.16	38030	203.90	3934	18575	48.84
RAJRAYON	BZ	22-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	403463	0.32	80	-	-
RAJSREESUG	BE	22-Apr-2020	13.80	13.80	13.95	13.15	13.35	13.35	13.30	11430	1.52	121	-	-
RAJTV	EQ	22-Apr-2020	32.05	32.00	36.85	31.40	35.45	35.50	35.23	18950	6.68	292	5012	26.45
RALLIS	EQ	22-Apr-2020	196.85	197.00	203.00	192.60	200.00	199.30	198.56	229522	455.74	5704	60735	26.46
RAMANEWS	EQ	22-Apr-2020	12.95	12.75	12.75	12.15	12.50	12.50	12.42	26123	3.24	129	18323	70.14
RAMASTEEL	EQ	22-Apr-2020	28.40	27.05	28.90	27.00	27.05	27.20	27.23	6625	1.80	82	5389	81.34
RAMCOCEM	EQ	22-Apr-2020	549.95	549.95	564.05	540.35	559.50	560.30	555.11	561877	3119.02	19705	116260	20.69
RAMCOIND	EQ	22-Apr-2020	135.65	132.35	135.20	130.55	131.50	131.65	132.26	33757	44.65	874	20110	59.57
RAMCOSYS	EQ	22-Apr-2020	81.65	81.50	83.00	78.55	79.60	80.15	80.14	28012	22.45	467	22631	80.79
RAMKY	EQ	22-Apr-2020	28.30	28.90	29.60	28.00	29.00	28.85	28.58	27468	7.85	224	17919	65.24
RAMSARUP	BZ	22-Apr-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	15296	0.08	10	-	-
RANASUG	BE	22-Apr-2020	3.50	3.45	3.55	3.35	3.45	3.35	3.38	120877	4.09	213	-	-
RANEENGINE	EQ	22-Apr-2020	197.90	206.90	206.90	188.05	188.05	190.45	191.01	1970	3.76	79	1361	69.09
RANEHOLDIN	EQ	22-Apr-2020	391.85	390.05	397.45	384.10	386.70	387.30	393.70	16910	66.57	364	14880	88.00
RATNAMANI	EQ	22-Apr-2020	890.15	888.00	897.95	870.00	885.00	885.40	880.41	12413	109.29	1420	7570	60.98
RAYMOND	EQ	22-Apr-2020	247.35	245.00	259.70	244.00	251.50	248.85	254.41	670361	1705.48	11622	251241	37.48
RBL	EQ	22-Apr-2020	434.40	430.00	443.00	421.90	436.95	432.45	434.44	10192	44.28	983	3609	35.41
RBLBANK	EQ	22-Apr-2020	109.15	109.00	109.10	101.55	105.35	105.15	104.99	40495673	42516.93	233525	7092283	17.51
RCF	EQ	22-Apr-2020	37.20	37.00	40.20	35.60	40.10	38.90	37.84	3681517	1393.15	13772	963591	26.17
RCOM	EQ	22-Apr-2020	0.80	0.80	0.85	0.75	0.85	0.80	0.79	25004552	197.32	113496	13034588	52.13
RECLTD	EQ	22-Apr-2020	91.45	91.00	91.15	89.00	90.55	90.35	89.94	5305129	4771.30	21336	1327075	25.01
RECLTD	N2	22-Apr-2020	1154.51	1156.80	1169.00	1156.80	1160.00	1160.05	1159.68	760	8.81	8	758	99.74
RECLTD	N6	22-Apr-2020	1247.88	1211.22	1211.22	1211.22	1211.22	1211.22	1211.22	5	0.06	1	5	100.00
RECLTD	N8	22-Apr-2020	1137.00	1139.00	1139.00	1111.80	1137.00	1137.00	1132.95	441	5.00	11	415	94.10
RECLTD	N9	22-Apr-2020	1245.52	1247.50	1251.00	1242.10	1250.00	1250.00	1249.58	580	7.25	21	520	89.66
RECLTD	NF	22-Apr-2020	1275.10	1280.00	1280.00	1275.10	1275.10	1275.10	1275.12	210	2.68	4	210	100.00
RECLTD	NH	22-Apr-2020	1227.00	1178.00	1200.10	1178.00	1200.10	1200.10	1192.85	64	0.76	2	64	100.00
RECLTD	NI	22-Apr-2020	1218.52	1249.90	1249.90	1249.90	1249.90	1249.90	1249.90	10	0.12	1	10	100.00
REDINGTON	EQ	22-Apr-2020	72.00	71.25	73.00	69.10	70.85	70.85	71.26	364059	259.44	12472	211707	58.15
REFEX	EQ	22-Apr-2020	46.80	46.80	48.20	45.80	47.05	46.85	47.13	110182	51.93	785	67975	61.69
RELAXO	EQ	22-Apr-2020	599.25	595.50	623.00	590.00	619.10	615.50	605.06	136566	826.31	8310	76542	56.05
RELCAPITAL	EQ	22-Apr-2020	5.75	6.00	6.30	6.00	6.30	6.30	6.26	2915018	182.34	1584	2375963	81.51
RELIABLE	SM	22-Apr-2020	24.40	23.20	23.20	23.20	23.20	23.20	23.20	2400	0.56	1	2400	100.00
RELIANCE	EQ	22-Apr-2020	1237.35	1320.00	1384.90	1300.00	1359.00	1363.60	1341.48	65230894	875059.43	1194059	15175508	23.26
RELIGARE	EQ	22-Apr-2020	28.95	27.55	27.55	27.55	27.55	27.55	27.55	49773	13.71	233	49772	100.00
RELINFRA	EQ	22-Apr-2020	17.10	17.90	17.95	17.45	17.95	17.95	17.87	1512686	270.37	3462	1046908	69.21
REMSONSIND	EQ	22-Apr-2020	57.75	59.20	59.20	55.25	59.05	59.05	58.81	65	0.04	6	65	100.00
RENUKA	EQ	22-Apr-2020	5.20	5.25	5.45	4.95	5.45	5.35	5.16	1444339	74.57	1060	940460	65.11
REPCOHOME	EQ	22-Apr-2020	120.10	116.50	119.70	114.10	115.00	114.80	115.46	170098	196.40	2628	117407	69.02
REPRO	EQ	22-Apr-2020	406.40	396.35	399.85	386.20	391.00	389.90	392.00	1714	6.72	182	789	46.03
RESPONIND	EQ	22-Apr-2020	81.35	81.95	83.00	80.00	81.20	81.25	82.12	88336	72.54	855	11524	13.05
REVATHI	EQ	22-Apr-2020	303.75	307.95	316.15	297.05	297.10	299.65	304.53	620	1.89	93	454	73.23
RGL	EQ	22-Apr-2020	203.45	209.00	211.95	204.00	205.00	205.80	208.30	701	1.46	81	341	48.64
RHFL	BE	22-Apr-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.89	7055584	62.49	1634	-	-
RHFL	N8	22-Apr-2020	62.41	50.00	74.00	50.00	50.00	51.60	51.50	16	0.01	3	15	93.75
RICOAUTO	EQ	22-Apr-2020	27.10	26.45	28.20	26.00	27.15	27.00	27.00	374129	101.00	2338	100888	26.97
RIIL	EQ	22-Apr-2020	253.15	270.10	303.75	262.00	288.90	290.40	283.41	1717061	4866.32	32980	245751	14.31
RITES	EQ	22-Apr-2020	253.55	252.50	252.50	243.70	248.20	246.50	247.06	171446	423.57	5105	82002	47.83
RKDL	EQ	22-Apr-2020	6.95	7.00	7.00	6.65	6.65	6.65	6.66	6659	0.44	52	6410	96.26
RKEC	SM	22-Apr-2020	35.00	35.00	35.00	34.50	34.50	34.50	34.63	4000	1.39	2	4000	100.00
RKFORGE	EQ	22-Apr-2020	194.65	185.05	195.10	184.95	193.00	194.25	189.19	16224	30.69	301	11413	70.35
RMCL	BE	22-Apr-2020	4.25	4.45	4.45	4.05	4.45	4.45	4.37	56151	2.46	81	-	-
RMDRIP	SM	22-Apr-2020	31.10	31.10	32.60	31.10	32.60	32.35	32.00	22000	7.04	9	22000	100.00
RML	EQ	22-Apr-2020	190.40	189.15	197.95	177.70	191.00	188.55	189.04	13552	25.62	655	4962	36.61
RNAVAL	BE	22-Apr-2020	1.25	1.25	1.25	1.20	1.25	1.20	1.20	4921069	59.17	1043	-	-
ROHITFERRO	BE	22-Apr-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.47	24033	0.11	30	-	-
ROHLTD	EQ	22-Apr-2020	42.95	42.65	47.25	41.45	45.10	45.80	44.81	109102	48.89	1097	48677	44.62
ROLLT	EQ	22-Apr-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.32	39556	0.52	44	23606	59.68
ROLTA	EQ	22-Apr-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	156915	5.41	184	155915	99.36
ROSSELLIND	EQ	22-Apr-2020	41.20	39.40	42.40	39.40	41.95	41.95	41.07	417	0.17	11	355	85.13
RPGLIFE	EQ	22-Apr-2020	234.05	233.30	238.45	228.30	233.00	229.00	232.14	29081	67.51	832	19428	66.81
RPOWER	EQ	22-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1234888	22.85	584	1234888	100.00
RPPINFRA	EQ	22-Apr-2020	45.05	45.15	48.00	45.15	47.00	47.20	46.96	13618	6.40	72	11575	85.00
RPPL	SM	22-Apr-2020	64.00	58.60	58.75	58.60	58.75	58.75	58.68	2000	1.17	2	1000	50.00
RSSOFTWARE	EQ	22-Apr-2020	15.20	15.00	15.00	14.45	14.70	14.50	14.52	97498	14.15	80	95623	98.08
RSWM	EQ	22-Apr-2020	73.15	73.45	74.50	70.25	72.10	72.05	72.09	4171	3.01	190	2407	57.71
RSYSTEMS	EQ	22-Apr-2020	87.80	89.90	90.00	86.00	86.05	86.60	86.88	7787	6.77	168	4785	61.45
RTNINFRA	BE	22-Apr-2020	1.70	1.70	1.75	1.70	1.75	1.70	1.70	115109	1.96	55	-	-
RTNPOWER	EQ	22-Apr-2020	1.40	1.45	1.45	1.35	1.40	1.35	1.40	3238806	45.31	420	2356153	72.75
RUBYMILLS	EQ	22-Apr-2020	135.65	134.85	135.95	128.90	131.25	131.25	129.77	3732	4.84	168	3072	82.32
RUCHI	BE	22-Apr-2020	294.00	308.70	308.70	308.70	308.70	308.70	308.70	930	2.87	44	-	-
RUCHINFRA	BE	22-Apr-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	32521	0.91	42	-	-
RUCHIRA	EQ	22-Apr-2020	41.35	41.05	41.50	39.60	40.30	40.35	40.28	22366	9.01	399	12990	58.08
RUPA	EQ	22-Apr-2020	152.20	155.55	155.55	146.00	148.90	148.35	148.27	20142	29.86	841	10704	53.14
RUSHIL	EQ	22-Apr-2020	109.50	114.95	114.95	114.95	114.95	114.95	114.95	3351	3.85	25	3351	100.00
RVNL	EQ	22-Apr-2020	17.70	17.70	17.85	17.00	17.80	17.50	17.34	2962148	513.65	16780	1457607	49.21
S&SPOWER	EQ	22-Apr-2020	26.70	28.00	28.00	28.00	28.00	28.00	28.00	237	0.07	4	237	100.00
SADBHAV	EQ	22-Apr-2020	33.40	35.05	35.05	35.05	35.05	35.05	35.05	30298	10.62	119	30298	100.00
SADBHIN	EQ	22-Apr-2020	13.70	14.35	14.35	13.75	14.35	14.35	14.30	58680	8.39	168	55553	94.67
SAFARI	EQ	22-Apr-2020	398.20	409.20	409.20	386.00	394.00	394.00	394.64	2689	10.61	236	1710	63.59
SAGARDEEP	BE	22-Apr-2020	66.80	70.10	70.10	64.40	69.00	66.15	68.42	258	0.18	52	-	-
SAGCEM	EQ	22-Apr-2020	287.85	292.05	298.80	286.00	298.80	295.15	293.72	6972	20.48	444	3106	44.55
SAIL	EQ	22-Apr-2020	26.45	26.35	26.50	25.40	26.45	26.35	26.03	19429716	5056.62	60892	2239252	11.52
SAKAR	EQ	22-Apr-2020	52.90	52.90	52.90	52.55	52.65	52.65	52.60	1112	0.58	5	11	0.99
SAKHTISUG	BE	22-Apr-2020	8.45	8.80	8.80	8.05	8.15	8.15	8.23	64859	5.34	263	-	-
SAKSOFT	EQ	22-Apr-2020	147.00	147.00	161.50	144.00	151.00	153.30	153.38	11957	18.34	392	7445	62.26
SAKUMA	EQ	22-Apr-2020	5.20	5.00	5.25	5.00	5.20	5.20	5.13	66588	3.41	192	46728	70.17
SALASAR	EQ	22-Apr-2020	75.65	77.40	80.00	76.95	77.50	77.70	78.35	53003	41.53	778	22199	41.88
SALONA	EQ	22-Apr-2020	38.80	40.70	40.70	37.40	37.40	39.00	39.58	3	0.00	3	1	33.33
SALSTEEL	EQ	22-Apr-2020	2.00	2.00	2.10	1.90	2.10	2.10	2.04	3366	0.07	19	2364	70.23
SALZERELEC	EQ	22-Apr-2020	68.95	68.95	71.40	65.40	68.50	67.30	67.72	9881	6.69	357	6582	66.61
SAMBHAAV	EQ	22-Apr-2020	2.10	1.90	2.20	1.90	2.10	2.10	1.97	40916	0.80	108	24842	60.71
SANCO	EQ	22-Apr-2020	7.55	7.65	9.05	7.65	8.15	8.05	8.06	94293	7.60	250	59655	63.27
SANDESH	EQ	22-Apr-2020	479.25	466.00	479.50	462.00	474.95	474.95	469.49	760	3.57	37	660	86.84
SANDHAR	EQ	22-Apr-2020	159.05	162.00	170.00	146.55	162.40	163.15	160.16	1419	2.27	252	698	49.19
SANGAMIND	EQ	22-Apr-2020	38.90	38.65	39.45	38.65	39.45	38.80	38.74	1008	0.39	11	1004	99.60
SANGHIIND	EQ	22-Apr-2020	20.25	20.50	20.70	18.85	19.10	19.00	19.43	316553	61.49	1564	199437	63.00
SANGHVIFOR	BE	22-Apr-2020	13.70	13.70	13.70	13.70	13.70	13.70	13.70	300	0.04	1	-	-
SANGHVIMOV	EQ	22-Apr-2020	61.05	63.90	63.90	58.55	59.05	59.10	60.05	4789	2.88	121	3269	68.26
SANGINITA	EQ	22-Apr-2020	78.30	80.50	81.30	79.75	81.30	81.10	80.84	22755	18.39	95	14101	61.97
SANOFI	EQ	22-Apr-2020	7635.10	7680.00	7746.70	7480.00	7488.00	7505.20	7598.42	40190	3053.80	12022	22799	56.73
SANWARIA	EQ	22-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	104484	1.72	66	104484	100.00
SARDAEN	EQ	22-Apr-2020	137.15	136.50	137.15	131.65	134.10	135.05	134.66	19285	25.97	455	11106	57.59
SAREGAMA	EQ	22-Apr-2020	262.30	252.00	279.00	252.00	268.00	268.80	266.16	4223	11.24	479	2288	54.18
SARLAPOLY	EQ	22-Apr-2020	14.40	15.05	15.05	13.80	14.05	14.35	14.34	23502	3.37	164	12264	52.18
SARVESHWAR	SM	22-Apr-2020	11.15	11.65	11.70	11.65	11.70	11.70	11.69	8000	0.94	5	6400	80.00
SASKEN	EQ	22-Apr-2020	417.35	411.55	460.00	406.30	450.25	452.25	439.07	19271	84.61	2201	8866	46.01
SASTASUNDR	BE	22-Apr-2020	54.00	55.85	55.85	54.00	54.00	54.00	54.22	5502	2.98	24	-	-
SATHAISPAT	EQ	22-Apr-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	200	0.00	1	200	100.00
SATIA	EQ	22-Apr-2020	73.45	73.00	77.50	71.50	75.40	75.15	74.25	3298	2.45	159	2006	60.82
SATIN	EQ	22-Apr-2020	66.95	65.00	68.00	64.15	65.40	64.95	65.18	32560	21.22	395	20158	61.91
SBICARD	EQ	22-Apr-2020	525.90	527.00	535.70	520.10	534.90	532.40	527.91	2719280	14355.42	106947	1009506	37.12
SBIETFQLTY	EQ	22-Apr-2020	86.19	86.99	87.74	83.31	87.00	86.72	86.99	4327	3.76	131	3830	88.51
SBILIFE	EQ	22-Apr-2020	671.30	685.90	709.00	675.00	706.80	704.80	690.77	954061	6590.39	41469	380449	39.88
SBIN	EQ	22-Apr-2020	184.75	185.50	189.50	181.35	187.85	188.70	185.69	61503792	114206.08	330480	10966102	17.83
SBIN	N2	22-Apr-2020	10803.16	10820.00	10859.99	10820.00	10859.99	10850.13	10843.60	107	11.60	23	104	97.20
SBIN	N5	22-Apr-2020	11053.60	11064.00	11099.98	11063.95	11098.00	11091.30	11079.97	592	65.59	88	573	96.79
SBIN	N6	22-Apr-2020	10850.00	10851.00	10852.00	10850.00	10850.00	10850.00	10850.76	25	2.71	4	25	100.00
SCAPDVR	BE	22-Apr-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.25	218538	0.55	53	-	-
SCHAEFFLER	EQ	22-Apr-2020	3398.10	3401.05	3517.95	3354.00	3490.05	3491.35	3464.17	6842	237.02	2245	4696	68.63
SCHAND	EQ	22-Apr-2020	43.45	45.60	45.60	45.60	45.60	45.60	45.60	10028	4.57	70	10028	100.00
SCHNEIDER	EQ	22-Apr-2020	82.00	82.50	86.25	82.25	83.95	83.60	83.90	100329	84.18	1521	47276	47.12
SCI	EQ	22-Apr-2020	43.00	45.00	45.50	43.50	43.85	43.85	44.04	2338524	1029.86	8532	500531	21.40
SDBL	BE	22-Apr-2020	73.85	71.00	77.30	71.00	75.90	75.30	73.44	7126	5.23	75	-	-
SEAMECLTD	EQ	22-Apr-2020	315.30	314.95	330.00	310.00	328.95	325.70	319.30	727	2.32	42	619	85.14
SECURCRED	SM	22-Apr-2020	14.95	15.65	15.65	14.25	14.25	14.25	14.53	3000	0.44	4	2400	80.00
SELAN	EQ	22-Apr-2020	86.60	82.30	84.95	82.30	82.30	82.30	82.33	8718	7.18	103	8664	99.38
SELMCL	BZ	22-Apr-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.51	125252	0.64	41	-	-
SEPOWER	EQ	22-Apr-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.90	6114	0.12	30	6048	98.92
SEQUENT	EQ	22-Apr-2020	71.65	71.00	73.00	70.20	72.25	72.00	71.92	170140	122.36	641	137608	80.88
SERVOTECH	SM	22-Apr-2020	8.15	7.75	7.75	7.75	7.75	7.75	7.75	12000	0.93	3	12000	100.00
SESHAPAPER	EQ	22-Apr-2020	128.95	135.00	135.40	129.10	130.50	130.50	131.35	20690	27.18	562	12267	59.29
SETCO	EQ	22-Apr-2020	9.40	9.05	9.80	9.05	9.20	9.30	9.27	76025	7.05	434	48020	63.16
SETF10GILT	EQ	22-Apr-2020	185.25	186.00	189.98	186.00	189.50	189.50	188.81	155	0.29	15	121	78.06
SETFGOLD	EQ	22-Apr-2020	4676.80	4668.10	4674.95	4255.00	4338.00	4325.10	4355.17	65086	2834.60	4955	55278	84.93
SETFNIF50	EQ	22-Apr-2020	92.29	92.50	94.85	91.71	94.41	94.42	93.62	260677	244.04	1520	175282	67.24
SETFNIFBK	EQ	22-Apr-2020	193.91	195.85	197.99	190.00	197.00	196.36	194.33	72138	140.18	1101	24467	33.92
SETFNN50	EQ	22-Apr-2020	240.22	245.00	245.00	236.00	241.01	241.87	239.27	4442	10.63	189	3315	74.63
SETUINFRA	EQ	22-Apr-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.97	536617	5.23	238	343215	63.96
SEYAIND	EQ	22-Apr-2020	45.85	44.00	45.00	43.60	44.30	44.45	44.19	20468	9.04	331	13353	65.24
SFL	EQ	22-Apr-2020	1231.70	1207.15	1290.00	1207.10	1287.00	1257.25	1238.99	3502	43.39	608	1557	44.46
SGBAUG24	GB	22-Apr-2020	4428.14	4460.00	4490.00	4400.00	4485.00	4487.39	4463.12	667	29.77	61	661	99.10
SGBAUG27	GB	22-Apr-2020	4401.00	4479.98	4500.00	4474.95	4500.00	4500.00	4479.58	53	2.37	14	52	98.11
SGBDC27VII	GB	22-Apr-2020	4460.00	4458.00	4499.00	4401.00	4485.00	4485.62	4464.76	70	3.13	15	69	98.57
SGBDEC2513	GB	22-Apr-2020	4361.00	4400.00	4500.00	4300.00	4500.00	4500.00	4336.93	26	1.13	7	25	96.15
SGBDEC25XI	GB	22-Apr-2020	4450.00	4540.00	4540.00	4540.00	4540.00	4540.00	4540.00	3	0.14	3	3	100.00
SGBDEC26	GB	22-Apr-2020	4400.00	4400.00	4400.00	4400.00	4400.00	4400.00	4400.00	4	0.18	1	4	100.00
SGBFEB24	GB	22-Apr-2020	4421.03	4459.00	4460.00	4435.00	4450.00	4449.98	4455.35	550	24.50	33	539	98.00
SGBFEB27	GB	22-Apr-2020	4350.00	4444.99	4445.00	4444.99	4445.00	4445.00	4444.99	3	0.13	2	3	100.00
SGBFEB28IX	GB	22-Apr-2020	4500.00	4450.00	4470.00	4450.00	4460.00	4465.00	4452.48	151	6.72	12	136	90.07
SGBJ28VIII	GB	22-Apr-2020	4460.00	4460.00	4460.00	4405.00	4445.00	4430.00	4431.14	22	0.97	5	22	100.00
SGBJAN26	GB	22-Apr-2020	4395.01	4395.01	4488.00	4360.00	4425.00	4425.00	4397.54	295	12.97	35	295	100.00
SGBJUL25	GB	22-Apr-2020	4387.37	4395.00	4484.00	4395.00	4420.00	4420.00	4444.46	37	1.64	11	36	97.30
SGBJUL27	GB	22-Apr-2020	4406.52	4408.00	4480.00	4400.00	4470.00	4470.90	4437.47	305	13.53	29	304	99.67
SGBJUN27	GB	22-Apr-2020	4402.50	4402.00	4470.00	4355.00	4470.00	4470.00	4416.20	93	4.11	19	73	78.49
SGBMAR24	GB	22-Apr-2020	4450.00	4450.00	4479.00	4450.00	4460.00	4460.00	4456.95	171	7.62	19	168	98.25
SGBMAR25	GB	22-Apr-2020	4390.00	4495.00	4500.00	4425.00	4425.00	4425.00	4434.91	304	13.48	27	304	100.00
SGBMAR28X	GB	22-Apr-2020	4475.75	4450.00	4509.00	4420.00	4500.00	4498.26	4474.66	53	2.37	15	53	100.00
SGBMAY25	GB	22-Apr-2020	4410.00	4500.00	4500.00	4425.00	4480.00	4480.00	4464.03	65	2.90	16	57	87.69
SGBMAY26	GB	22-Apr-2020	4400.00	4398.00	4425.00	4398.00	4420.00	4420.00	4402.50	26	1.14	11	23	88.46
SGBNOV23	GB	22-Apr-2020	4466.38	4529.90	4530.00	4470.00	4525.00	4525.00	4504.20	69	3.11	14	65	94.20
SGBNOV24	GB	22-Apr-2020	4419.85	4400.00	4495.00	4400.00	4495.00	4469.45	4449.67	684	30.44	79	639	93.42
SGBNOV25	GB	22-Apr-2020	4400.00	4525.00	4525.00	4500.00	4500.00	4500.00	4516.67	3	0.14	2	3	100.00
SGBNOV258	GB	22-Apr-2020	4370.00	4370.00	4370.00	4370.00	4370.00	4370.00	4370.00	1	0.04	1	1	100.00
SGBNOV25IX	GB	22-Apr-2020	4371.00	4595.00	4595.00	4595.00	4595.00	4595.00	4595.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	22-Apr-2020	4400.00	4475.00	4500.00	4475.00	4500.00	4500.00	4497.12	52	2.34	4	52	100.00
SGBNOV26	GB	22-Apr-2020	4409.50	4355.00	4478.00	4355.00	4475.00	4475.00	4399.95	115	5.06	13	106	92.17
SGBOCT25	GB	22-Apr-2020	4485.00	4300.00	4450.00	4300.00	4450.00	4450.00	4426.00	101	4.47	27	89	88.12
SGBOCT25IV	GB	22-Apr-2020	4450.00	4420.00	4470.00	4400.00	4444.00	4444.00	4429.86	292	12.94	38	288	98.63
SGBOCT27	GB	22-Apr-2020	4445.00	4449.00	4488.00	4355.00	4488.00	4488.00	4430.98	44	1.95	11	39	88.64
SGBOCT27VI	GB	22-Apr-2020	4452.24	4410.00	4500.00	4410.00	4500.00	4496.77	4471.44	177	7.91	36	177	100.00
SGBSEP24	GB	22-Apr-2020	4477.52	4437.20	4485.00	4404.00	4470.00	4470.00	4445.13	479	21.29	51	479	100.00
SGBSEP27	GB	22-Apr-2020	4430.00	4430.00	4540.00	4430.00	4540.00	4540.00	4439.07	75	3.33	12	75	100.00
SGL	EQ	22-Apr-2020	6.55	6.95	6.95	6.05	6.85	6.85	6.46	16686	1.08	131	8679	52.01
SHAHALLOYS	EQ	22-Apr-2020	6.40	6.70	6.70	6.30	6.70	6.40	6.47	2817	0.18	19	2817	100.00
SHAKTIPUMP	EQ	22-Apr-2020	180.50	176.55	178.90	171.50	171.50	172.05	172.64	40341	69.65	1005	32499	80.56
SHALBY	EQ	22-Apr-2020	67.25	68.00	69.80	65.10	67.10	67.20	67.09	64712	43.42	827	38139	58.94
SHALPAINTS	EQ	22-Apr-2020	63.20	68.00	69.50	65.90	67.20	67.15	67.56	503420	340.13	6396	198782	39.49
SHANKARA	EQ	22-Apr-2020	252.65	255.00	260.05	247.50	253.05	252.20	252.83	21902	55.38	776	10074	46.00
SHANTIGEAR	EQ	22-Apr-2020	90.80	99.85	99.85	92.25	93.15	93.85	94.85	79811	75.70	1212	39846	49.93
SHARDACROP	EQ	22-Apr-2020	135.95	130.00	142.70	129.20	142.70	142.70	136.02	22126	30.10	583	16905	76.40
SHARDAMOTR	EQ	22-Apr-2020	719.00	737.00	737.00	701.40	710.05	717.35	718.24	425	3.05	81	248	58.35
SHARIABEES	EQ	22-Apr-2020	237.80	232.49	236.35	222.05	236.35	236.35	232.01	95	0.22	25	53	55.79
SHEMAROO	EQ	22-Apr-2020	78.95	82.85	82.85	80.00	82.85	82.85	82.67	37155	30.72	326	30613	82.39
SHIL	EQ	22-Apr-2020	79.80	77.00	79.90	75.85	77.10	78.20	76.44	26325	20.12	155	19247	73.11
SHILPAMED	EQ	22-Apr-2020	408.70	427.95	429.10	396.50	415.60	413.95	422.99	90232	381.68	2998	44438	49.25
SHIRPUR-G	EQ	22-Apr-2020	9.25	9.70	9.70	8.80	8.80	8.85	9.53	91001	8.67	140	89880	98.77
SHIVAMAUTO	EQ	22-Apr-2020	11.45	11.45	11.85	10.95	11.85	11.75	11.41	56349	6.43	294	32760	58.14
SHIVAMILLS	EQ	22-Apr-2020	22.20	22.95	23.05	21.75	23.05	23.05	21.77	1093	0.24	16	1073	98.17
SHIVATEX	BE	22-Apr-2020	82.00	81.95	81.95	81.00	81.00	81.00	81.33	15	0.01	5	-	-
SHK	EQ	22-Apr-2020	86.95	84.30	88.70	74.80	75.85	75.65	80.78	3485759	2815.81	45903	1492259	42.81
SHOPERSTOP	EQ	22-Apr-2020	189.10	186.00	192.70	186.00	192.00	190.65	190.37	13173	25.08	793	6043	45.87
SHREDIGCEM	EQ	22-Apr-2020	23.60	23.70	24.00	22.25	23.05	23.25	22.96	399240	91.68	1263	218584	54.75
SHREECEM	EQ	22-Apr-2020	18828.45	18838.45	19620.00	18611.95	18898.00	19217.15	19007.88	70880	13472.79	18657	25407	35.85
SHREEPUSHK	EQ	22-Apr-2020	84.85	80.80	84.05	80.65	83.00	82.80	81.90	15479	12.68	385	9458	61.10
SHREERAMA	EQ	22-Apr-2020	3.50	3.50	3.65	3.50	3.65	3.65	3.61	10130	0.37	13	10130	100.00
SHRENIK	EQ	22-Apr-2020	21.50	22.55	22.55	22.00	22.55	22.45	22.45	12451	2.79	28	12130	97.42
SHREYANIND	EQ	22-Apr-2020	76.90	76.90	79.00	73.90	79.00	78.45	76.76	26717	20.51	594	11912	44.59
SHREYAS	EQ	22-Apr-2020	44.85	46.90	47.05	45.05	47.05	47.05	46.86	28740	13.47	500	21472	74.71
SHRIPISTON	BE	22-Apr-2020	519.15	510.00	532.00	502.05	517.05	520.55	516.34	91	0.47	9	-	-
SHRIRAMCIT	EQ	22-Apr-2020	728.20	747.40	760.00	700.00	732.00	728.60	725.19	56781	411.77	504	54269	95.58
SHRIRAMEPC	EQ	22-Apr-2020	3.00	3.10	3.10	2.85	2.85	2.85	2.88	88502	2.54	202	85422	96.52
SHUBHLAXMI	SM	22-Apr-2020	25.00	23.00	23.00	22.50	23.00	23.00	22.81	5000	1.14	5	4000	80.00
SHYAMCENT	EQ	22-Apr-2020	2.30	2.30	2.40	2.25	2.35	2.35	2.31	6630	0.15	15	3252	49.05
SICAGEN	EQ	22-Apr-2020	13.60	14.00	14.00	12.60	13.70	13.65	13.72	5078	0.70	54	2121	41.77
SICAL	EQ	22-Apr-2020	9.65	9.50	10.10	9.20	9.60	9.60	9.84	549698	54.11	1389	382815	69.64
SIEMENS	EQ	22-Apr-2020	1159.20	1154.00	1159.80	1110.00	1134.00	1131.55	1127.80	731281	8247.41	32173	223665	30.59
SIGIND	EQ	22-Apr-2020	18.30	18.95	19.00	18.05	18.50	18.60	18.82	5489	1.03	87	4465	81.34
SIL	BE	22-Apr-2020	9.70	9.70	10.15	9.70	10.15	10.10	10.10	9929	1.00	18	-	-
SILINV	EQ	22-Apr-2020	103.40	98.65	104.70	98.30	102.90	102.00	100.27	2318	2.32	214	1241	53.54
SILLYMONKS	SM	22-Apr-2020	27.65	25.00	25.00	25.00	25.00	25.00	25.00	2640	0.66	1	2640	100.00
SIMBHALS	EQ	22-Apr-2020	6.40	6.70	6.70	6.20	6.55	6.55	6.48	23892	1.55	97	18159	76.00
SIMPLEXINF	EQ	22-Apr-2020	28.10	29.50	29.50	28.10	29.50	29.50	29.44	243634	71.72	865	205192	84.22
SINTEX	EQ	22-Apr-2020	0.95	0.95	0.95	0.90	0.90	0.95	0.93	3421987	31.66	833	1637565	47.85
SIRCA	EQ	22-Apr-2020	183.60	189.85	189.85	174.45	176.00	178.85	177.65	9528	16.93	325	6476	67.97
SIS	EQ	22-Apr-2020	397.65	398.00	407.95	387.25	397.65	397.80	401.04	21044	84.40	1307	10735	51.01
SITINET	EQ	22-Apr-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	39707	0.36	22	39707	100.00
SIYSIL	EQ	22-Apr-2020	130.65	130.70	132.95	128.20	131.90	131.35	131.09	8340	10.93	242	6556	78.61
SJVN	EQ	22-Apr-2020	21.05	21.05	21.95	20.85	21.85	21.75	21.45	948810	203.53	4562	660670	69.63
SKFINDIA	EQ	22-Apr-2020	1449.00	1460.00	1474.95	1450.00	1459.80	1466.60	1465.20	1205	17.66	307	457	37.93
SKIL	EQ	22-Apr-2020	3.50	3.80	3.80	3.25	3.35	3.35	3.34	16280	0.54	56	12256	75.28
SKIPPER	EQ	22-Apr-2020	26.00	26.20	26.80	24.45	26.25	25.90	25.81	34835	8.99	356	18137	52.07
SKMEGGPROD	EQ	22-Apr-2020	35.40	36.00	36.00	35.00	35.35	35.25	35.55	8381	2.98	97	6085	72.60
SMARTLINK	EQ	22-Apr-2020	67.95	68.00	71.35	65.20	69.70	68.90	68.65	5803	3.98	149	2240	38.60
SMLISUZU	EQ	22-Apr-2020	366.75	362.00	396.40	360.60	380.10	381.30	384.56	35871	137.94	2188	8433	23.51
SMPL	BZ	22-Apr-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.33	110141	0.36	37	-	-
SMSLIFE	EQ	22-Apr-2020	268.70	270.25	278.00	242.00	247.75	252.10	253.72	15491	39.30	851	7235	46.70
SMSPHARMA	EQ	22-Apr-2020	34.25	33.95	35.20	33.50	34.40	34.40	34.54	37937	13.10	531	21674	57.13
SNOWMAN	EQ	22-Apr-2020	28.85	30.50	30.90	29.45	30.25	30.10	30.03	272436	81.82	1606	124738	45.79
SOBHA	EQ	22-Apr-2020	234.85	245.90	246.55	223.15	223.15	223.15	229.42	670560	1538.40	8077	482304	71.93
SOLARA	EQ	22-Apr-2020	541.05	541.05	555.00	537.10	549.00	548.55	548.68	24758	135.84	1695	14919	60.26
SOLARINDS	EQ	22-Apr-2020	851.20	870.00	892.00	852.65	880.00	886.45	870.93	4127	35.94	680	2062	49.96
SOMANYCERA	EQ	22-Apr-2020	115.45	115.45	120.00	110.00	113.10	113.80	114.82	41399	47.54	866	25480	61.55
SOMICONVEY	EQ	22-Apr-2020	12.60	13.10	13.10	12.45	13.00	13.00	13.09	1597	0.21	8	1591	99.62
SONAHISONA	SM	22-Apr-2020	14.50	14.65	14.65	14.65	14.65	14.65	14.65	10000	1.47	1	10000	100.00
SONATSOFTW	EQ	22-Apr-2020	188.55	183.10	195.00	178.05	190.45	190.90	190.48	419186	798.47	10663	99432	23.72
SONISOYA	SM	22-Apr-2020	4.90	4.90	4.90	4.90	4.90	4.90	4.90	6000	0.29	1	6000	100.00
SORILINFRA	EQ	22-Apr-2020	51.30	53.85	53.85	53.85	53.85	53.85	53.85	4872	2.62	47	4872	100.00
SOTL	EQ	22-Apr-2020	696.10	689.00	704.95	680.00	698.00	698.00	691.88	166	1.15	38	91	54.82
SOUTHBANK	EQ	22-Apr-2020	5.90	5.90	6.00	5.80	5.95	5.95	5.90	6472305	381.69	23647	2926545	45.22
SOUTHWEST	EQ	22-Apr-2020	12.30	12.30	13.50	11.80	13.00	13.00	12.79	5131	0.66	44	4104	79.98
SPAL	EQ	22-Apr-2020	81.15	79.00	79.00	77.10	77.10	77.10	77.14	5098	3.93	63	4998	98.04
SPANDANA	EQ	22-Apr-2020	480.70	488.00	491.85	450.00	453.90	453.75	457.52	34732	158.90	3813	19899	57.29
SPARC	EQ	22-Apr-2020	139.75	140.00	146.50	139.00	142.85	142.80	144.13	2580570	3719.43	28051	430606	16.69
SPECIALITY	EQ	22-Apr-2020	29.15	29.15	30.15	28.20	28.90	28.45	28.88	39755	11.48	294	28164	70.84
SPENCERS	EQ	22-Apr-2020	76.50	77.05	83.75	75.55	81.10	80.95	80.98	3663300	2966.62	24899	731511	19.97
SPENTEX	BE	22-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	39417	0.13	35	-	-
SPIC	EQ	22-Apr-2020	14.45	14.60	15.15	14.20	14.75	14.75	14.54	44492	6.47	373	21786	48.97
SPICEJET	EQ	22-Apr-2020	45.85	45.40	45.50	43.60	44.40	44.25	44.03	1593385	701.53	12050	956224	60.01
SPLIL	EQ	22-Apr-2020	20.80	20.80	21.20	20.25	20.70	20.80	20.78	3971	0.83	85	2530	63.71
SPMLINFRA	EQ	22-Apr-2020	7.45	7.80	7.80	7.10	7.10	7.10	7.27	13458	0.98	39	10357	76.96
SPTL	BE	22-Apr-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	1072439	12.33	262	-	-
SPYL	BE	22-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.32	90366	0.29	80	-	-
SREEL	EQ	22-Apr-2020	123.30	121.15	129.00	121.10	128.00	127.15	125.50	272	0.34	68	230	84.56
SREIBNPNCD	N8	22-Apr-2020	1001.00	802.00	1010.00	802.00	1010.00	1010.00	804.21	94	0.76	3	94	100.00
SREIBNPNCD	NR	22-Apr-2020	799.97	800.00	800.00	800.00	800.00	800.00	800.00	60	0.48	1	60	100.00
SREIBNPNCD	NU	22-Apr-2020	730.00	651.11	651.11	651.11	651.11	651.11	651.11	2	0.01	1	2	100.00
SREIBNPNCD	NY	22-Apr-2020	800.00	730.99	815.00	730.99	799.00	799.00	778.20	125	0.97	6	50	40.00
SREIBNPNCD	Y5	22-Apr-2020	769.20	800.02	800.02	800.02	800.02	800.02	800.02	20	0.16	1	20	100.00
SREINFRA	EQ	22-Apr-2020	3.85	3.90	3.90	3.75	3.90	3.85	3.82	1130172	43.22	1385	797705	70.58
SRF	EQ	22-Apr-2020	3306.65	3300.00	3464.85	3285.35	3459.90	3442.80	3387.57	249066	8437.28	24179	60671	24.36
SRHHYPOLTD	EQ	22-Apr-2020	96.25	94.60	99.45	94.10	99.45	98.55	96.93	5716	5.54	224	3001	52.50
SRIPIPES	EQ	22-Apr-2020	136.90	131.45	136.00	130.10	135.35	135.20	132.95	55149	73.32	2101	32677	59.25
SRTRANSFIN	EQ	22-Apr-2020	588.60	599.00	622.90	566.00	613.00	606.05	599.02	9173748	54952.16	248391	1507541	16.43
SRTRANSFIN	Y3	22-Apr-2020	1009.00	996.00	1002.00	996.00	1002.00	1002.00	1000.38	1180	11.80	12	1080	91.53
SRTRANSFIN	Y6	22-Apr-2020	2005.00	1980.01	2016.90	1980.00	2001.00	2001.00	1996.34	259	5.17	13	249	96.14
SRTRANSFIN	Y9	22-Apr-2020	1044.40	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	100	1.04	1	100	100.00
SRTRANSFIN	YB	22-Apr-2020	979.31	970.00	975.00	950.05	970.05	970.88	969.66	307	2.98	19	282	91.86
SRTRANSFIN	YG	22-Apr-2020	1811.00	1804.00	1804.00	1804.00	1804.00	1804.00	1804.00	86	1.55	3	86	100.00
SRTRANSFIN	YH	22-Apr-2020	921.00	917.00	923.98	900.00	919.00	919.00	907.33	490	4.45	24	432	88.16
SRTRANSFIN	YI	22-Apr-2020	901.04	910.00	913.00	905.40	913.00	909.68	908.72	350	3.18	17	300	85.71
SRTRANSFIN	YJ	22-Apr-2020	1001.00	1000.00	1000.00	981.00	1000.00	1000.00	992.97	698	6.93	18	628	89.97
SRTRANSFIN	YK	22-Apr-2020	978.00	965.00	965.00	960.10	960.10	960.91	962.12	85	0.82	6	85	100.00
SRTRANSFIN	YL	22-Apr-2020	934.99	930.00	930.00	900.00	921.00	921.00	921.86	1105	10.19	31	1105	100.00
SRTRANSFIN	YN	22-Apr-2020	1028.00	1028.00	1028.00	1023.10	1023.10	1023.10	1023.24	440	4.50	7	440	100.00
SRTRANSFIN	YO	22-Apr-2020	979.99	970.00	970.00	950.60	960.50	957.53	967.23	125	1.21	6	125	100.00
SRTRANSFIN	YQ	22-Apr-2020	960.18	959.90	969.00	959.90	965.00	965.14	964.61	195	1.88	12	195	100.00
SRTRANSFIN	YR	22-Apr-2020	945.00	909.10	920.50	909.10	920.50	920.50	911.38	50	0.46	3	50	100.00
SRTRANSFIN	YS	22-Apr-2020	949.00	949.00	949.00	949.00	949.00	949.00	949.00	21	0.20	2	21	100.00
SRTRANSFIN	YV	22-Apr-2020	920.00	932.00	932.00	930.00	930.00	930.00	930.26	170	1.58	8	157	92.35
SRTRANSFIN	YW	22-Apr-2020	949.61	950.00	950.00	950.00	950.00	950.00	950.00	242	2.30	7	242	100.00
SRTRANSFIN	YY	22-Apr-2020	936.00	936.00	936.00	930.00	930.00	930.00	930.60	10	0.09	2	10	100.00
SRTRANSFIN	YZ	22-Apr-2020	1000.07	990.00	992.50	990.00	992.50	992.50	990.13	369	3.65	4	369	100.00
SRTRANSFIN	Z1	22-Apr-2020	1005.41	966.00	1033.00	966.00	1032.89	1032.89	1012.54	128	1.30	3	89	69.53
SRTRANSFIN	Z2	22-Apr-2020	1000.00	950.00	983.00	949.95	950.00	950.20	950.02	2259	21.46	33	2208	97.74
SRTRANSFIN	Z3	22-Apr-2020	980.00	980.00	980.00	970.00	970.00	970.00	973.33	3	0.03	2	3	100.00
SRTRANSFIN	Z5	22-Apr-2020	851.00	880.00	895.00	880.00	895.00	895.00	889.00	250	2.22	10	250	100.00
SRTRANSFIN	ZB	22-Apr-2020	1052.35	857.15	954.90	855.20	954.90	898.57	865.22	228	1.97	10	178	78.07
SRTRANSFIN	ZD	22-Apr-2020	980.00	980.00	980.00	925.00	925.00	925.00	975.00	63	0.61	5	63	100.00
SRTRANSFIN	ZJ	22-Apr-2020	961.00	961.00	961.00	961.00	961.00	961.00	961.00	11	0.11	1	11	100.00
SSWL	EQ	22-Apr-2020	408.25	408.00	428.30	400.00	407.40	406.65	410.83	4417	18.15	709	2029	45.94
STAN	DR	22-Apr-2020	34.95	34.50	35.95	33.25	34.40	34.25	33.87	5051	1.71	61	3752	74.28
STAR	EQ	22-Apr-2020	324.65	325.90	337.90	324.00	334.80	334.35	333.23	524361	1747.33	17570	187976	35.85
STARCEMENT	EQ	22-Apr-2020	73.05	77.00	77.70	74.50	75.55	75.55	75.76	154161	116.79	2438	43880	28.46
STARPAPER	EQ	22-Apr-2020	95.65	96.10	97.45	91.80	95.30	95.30	94.75	68640	65.04	1750	24646	35.91
STCINDIA	EQ	22-Apr-2020	40.40	38.40	39.00	38.40	38.40	38.40	38.47	22712	8.74	211	12300	54.16
STEELCITY	EQ	22-Apr-2020	18.95	19.90	19.95	18.50	19.40	19.20	19.38	914	0.18	23	740	80.96
STEELXIND	EQ	22-Apr-2020	14.10	13.70	14.65	13.70	13.85	13.85	14.09	5238	0.74	28	3267	62.37
STEL	EQ	22-Apr-2020	44.30	45.15	45.35	42.30	44.05	44.25	44.13	5931	2.62	113	3994	67.34
STERTOOLS	EQ	22-Apr-2020	140.05	138.25	142.00	138.25	142.00	140.95	140.24	6726	9.43	195	4304	63.99
STINDIA	EQ	22-Apr-2020	3.10	3.25	3.25	3.25	3.25	3.25	3.25	150	0.00	2	150	100.00
STRTECH	EQ	22-Apr-2020	86.45	86.00	94.50	84.80	91.85	91.70	90.91	3838186	3489.31	26523	721503	18.80
SUBEX	EQ	22-Apr-2020	3.85	3.90	3.90	3.75	3.90	3.85	3.84	204615	7.86	250	146494	71.59
SUBROS	EQ	22-Apr-2020	147.15	149.90	161.40	140.00	161.00	158.25	154.38	296827	458.23	6068	52189	17.58
SUDARSCHEM	EQ	22-Apr-2020	405.90	407.00	413.90	401.95	409.35	409.90	407.84	120202	490.24	3833	33022	27.47
SUJANAUNI	BE	22-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	103191	0.20	51	-	-
SUMEETINDS	EQ	22-Apr-2020	1.60	1.55	1.65	1.55	1.60	1.60	1.58	55559	0.88	84	37296	67.13
SUMICHEM	EQ	22-Apr-2020	215.20	215.20	229.80	210.00	228.00	227.60	223.72	358746	802.57	5929	104343	29.09
SUMIT	BE	22-Apr-2020	12.20	12.20	12.80	11.60	12.80	12.45	11.70	13548	1.59	97	-	-
SUMMITSEC	EQ	22-Apr-2020	284.55	284.55	297.70	281.25	290.00	290.00	288.34	1153	3.32	40	1049	90.98
SUNCLAYLTD	EQ	22-Apr-2020	1447.95	1484.70	1499.00	1411.55	1495.00	1493.25	1470.76	471	6.93	185	307	65.18
SUNDARAM	EQ	22-Apr-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.29	165005	2.13	68	127427	77.23
SUNDARMFIN	EQ	22-Apr-2020	1233.75	1233.75	1330.00	1220.95	1269.50	1280.15	1291.75	86310	1114.91	10955	49067	56.85
SUNDARMHLD	EQ	22-Apr-2020	45.35	45.20	46.10	44.95	45.75	45.75	45.74	7873	3.60	77	7380	93.74
SUNDRMBRAK	EQ	22-Apr-2020	173.30	173.35	173.95	166.50	170.15	170.90	169.58	2196	3.72	95	1467	66.80
SUNDRMFAST	EQ	22-Apr-2020	312.15	321.05	321.05	294.65	298.50	299.60	303.73	128313	389.72	4301	87321	68.05
SUNFLAG	EQ	22-Apr-2020	27.35	26.80	28.15	26.50	27.00	26.85	27.26	54227	14.78	591	24604	45.37
SUNPHARMA	EQ	22-Apr-2020	473.15	474.95	482.40	469.00	475.50	474.35	476.47	13336594	63544.73	195298	2637306	19.77
SUNTECK	EQ	22-Apr-2020	195.25	196.00	196.95	186.25	189.80	188.75	189.80	151727	287.99	2599	24987	16.47
SUNTV	EQ	22-Apr-2020	358.65	359.00	377.95	353.05	373.20	375.50	365.86	2105841	7704.46	29364	199201	9.46
SUPERHOUSE	EQ	22-Apr-2020	64.50	67.90	67.90	63.05	64.50	64.80	64.39	4931	3.17	164	2735	55.47
SUPERSPIN	EQ	22-Apr-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	3398	0.12	20	3398	100.00
SUPPETRO	EQ	22-Apr-2020	145.25	142.65	148.95	135.05	147.05	145.90	141.68	201908	286.06	3198	101046	50.05
SUPRAJIT	EQ	22-Apr-2020	118.60	118.05	120.00	114.00	119.20	119.70	117.77	141168	166.26	2431	65089	46.11
SUPREMEENG	SM	22-Apr-2020	17.00	16.15	17.60	16.15	17.60	17.40	17.24	28000	4.83	4	20000	71.43
SUPREMEIND	EQ	22-Apr-2020	981.55	980.85	1060.00	965.00	1039.95	1038.50	1020.46	101041	1031.08	11500	30396	30.08
SUPREMEINF	BZ	22-Apr-2020	8.00	8.10	8.10	8.10	8.10	8.10	8.10	150	0.01	2	-	-
SURANASOL	EQ	22-Apr-2020	5.50	5.80	5.80	5.25	5.50	5.40	5.42	7257	0.39	73	5031	69.33
SURANAT&P	EQ	22-Apr-2020	3.00	2.80	3.30	2.40	3.00	3.20	2.88	11049	0.32	35	6587	59.62
SURYALAXMI	EQ	22-Apr-2020	15.05	15.70	15.70	15.15	15.35	15.25	15.40	877	0.14	16	874	99.66
SURYAROSNI	EQ	22-Apr-2020	95.15	97.60	97.80	90.40	90.40	90.40	91.79	69486	63.78	720	55486	79.85
SUTLEJTEX	EQ	22-Apr-2020	21.35	22.00	22.00	21.20	21.75	21.35	21.82	11123	2.43	54	7880	70.84
SUULD	SM	22-Apr-2020	32.50	32.50	34.10	32.50	34.10	34.10	33.43	32000	10.70	4	24000	75.00
SUVEN	EQ	22-Apr-2020	32.85	34.45	34.45	34.45	34.45	34.45	34.45	56916	19.61	212	56916	100.00
SUVENPHAR	EQ	22-Apr-2020	278.90	278.00	285.00	276.00	277.50	281.15	280.28	66128	185.34	3034	52313	79.11
SUZLON	EQ	22-Apr-2020	3.00	3.15	3.15	2.85	2.85	2.85	2.94	64423295	1896.55	20451	28986790	44.99
SWANENERGY	EQ	22-Apr-2020	100.05	100.05	102.05	98.20	100.05	100.35	99.94	91219	91.17	1248	21945	24.06
SWARAJENG	EQ	22-Apr-2020	955.75	940.05	1003.85	931.00	976.00	985.10	979.57	2440	23.90	469	1713	70.20
SWELECTES	EQ	22-Apr-2020	84.90	85.00	87.85	84.15	87.00	86.40	85.35	2421	2.07	97	1669	68.94
SWSOLAR	EQ	22-Apr-2020	130.20	136.70	136.70	136.70	136.70	136.70	136.70	122985	168.12	235	122979	100.00
SYMPHONY	EQ	22-Apr-2020	949.10	978.95	987.95	940.20	947.80	946.40	961.13	51580	495.75	6792	23624	45.80
SYNCOM	BE	22-Apr-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	23063	0.24	25	-	-
SYNGENE	EQ	22-Apr-2020	309.10	311.00	317.70	311.00	314.30	314.90	314.87	534704	1683.64	4177	425965	79.66
TAINWALCHM	EQ	22-Apr-2020	41.85	43.35	44.90	38.65	42.50	42.25	40.13	2308	0.93	101	2101	91.03
TAJGVK	EQ	22-Apr-2020	113.75	113.85	129.70	112.00	119.80	123.25	122.28	214053	261.74	2788	43379	20.27
TAKE	EQ	22-Apr-2020	64.20	62.30	64.70	61.85	62.25	62.60	62.78	98796	62.02	844	79630	80.60
TALBROAUTO	EQ	22-Apr-2020	76.40	76.00	76.95	71.00	75.30	73.60	72.40	40199	29.10	750	23856	59.34
TALWALKARS	BZ	22-Apr-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.30	93756	1.22	76	-	-
TALWGYM	BZ	22-Apr-2020	1.05	1.00	1.10	1.00	1.05	1.05	1.02	252709	2.59	67	-	-
TANLA	EQ	22-Apr-2020	60.25	63.25	63.25	58.10	63.25	63.25	62.18	985735	612.94	2671	564832	57.30
TANTIACONS	BE	22-Apr-2020	2.40	2.40	2.50	2.40	2.50	2.50	2.47	1541	0.04	9	-	-
TARACHAND	SM	22-Apr-2020	38.50	31.00	33.95	31.00	33.95	32.45	31.98	6000	1.92	3	2000	33.33
TARMAT	EQ	22-Apr-2020	20.00	20.50	21.00	19.30	21.00	20.95	20.31	6931	1.41	49	4050	58.43
TASTYBITE	EQ	22-Apr-2020	9559.65	9579.00	9940.00	9522.15	9860.00	9897.35	9818.97	1771	173.89	438	1262	71.26
TATACAPHSG	N2	22-Apr-2020	1029.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	10	0.10	1	10	100.00
TATACAPHSG	N6	22-Apr-2020	1021.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
TATACHEM	EQ	22-Apr-2020	249.40	248.00	251.10	243.00	250.70	249.90	247.91	1944553	4820.77	24585	1177778	60.57
TATACOFFEE	EQ	22-Apr-2020	70.55	70.55	70.90	68.70	70.25	70.00	69.87	283482	198.06	3035	114213	40.29
TATACOMM	EQ	22-Apr-2020	366.40	361.00	380.00	361.00	375.10	377.25	373.34	97131	362.62	3603	57447	59.14
TATACONSUM	EQ	22-Apr-2020	312.40	314.65	335.45	310.00	334.95	330.15	321.29	4645157	14924.31	112395	2668189	57.44
TATAELXSI	EQ	22-Apr-2020	725.10	730.00	734.00	709.00	717.80	719.65	721.26	346761	2501.06	13569	75076	21.65
TATAINVEST	EQ	22-Apr-2020	693.55	699.00	704.00	690.00	702.00	701.30	696.49	4713	32.83	622	2298	48.76
TATAMETALI	EQ	22-Apr-2020	401.70	407.00	416.00	395.00	411.85	411.90	410.79	121758	500.17	2518	56849	46.69
TATAMOTORS	EQ	22-Apr-2020	74.65	74.45	76.55	72.55	76.15	75.90	74.34	56529909	42026.65	183754	7635802	13.51
TATAMTRDVR	EQ	22-Apr-2020	34.40	34.00	35.45	33.25	34.90	34.70	34.23	2563830	877.62	8780	770516	30.05
TATAPOWER	EQ	22-Apr-2020	32.45	32.40	33.30	31.70	32.45	32.40	32.55	11600504	3776.12	23484	2758327	23.78
TATASTEEL	E1	22-Apr-2020	32.30	29.10	32.35	29.10	32.30	32.20	32.01	30894	9.89	215	18975	61.42
TATASTEEL	EQ	22-Apr-2020	265.95	266.10	269.90	259.20	269.00	268.35	265.46	14789857	39260.76	158776	1567965	10.60
TATASTLBSL	EQ	22-Apr-2020	16.70	17.00	17.05	16.30	16.80	16.70	16.65	1425011	237.24	3238	834666	58.57
TATASTLLP	EQ	22-Apr-2020	222.65	229.65	229.65	215.00	221.45	221.30	219.60	14790	32.48	565	7906	53.46
TBZ	EQ	22-Apr-2020	23.70	24.35	24.35	22.65	23.80	23.60	23.33	140491	32.78	1304	16196	11.53
TCFSL	NB	22-Apr-2020	1049.91	1049.00	1052.00	1048.85	1050.00	1050.00	1049.11	358	3.76	13	358	100.00
TCFSL	ND	22-Apr-2020	1058.88	1056.00	1062.99	1056.00	1062.99	1062.57	1061.51	656	6.96	23	432	65.85
TCFSL	NH	22-Apr-2020	1044.00	1044.00	1055.00	1044.00	1048.00	1048.00	1045.56	135	1.41	7	125	92.59
TCFSL	NJ	22-Apr-2020	1050.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	3	0.03	1	3	100.00
TCFSL	NL	22-Apr-2020	1057.00	1057.00	1060.00	1057.00	1057.00	1057.00	1057.05	320	3.38	4	320	100.00
TCI	EQ	22-Apr-2020	177.65	179.00	181.00	173.00	174.00	173.85	175.27	42410	74.33	1376	29177	68.80
TCIDEVELOP	EQ	22-Apr-2020	235.00	231.00	231.00	228.00	230.00	230.00	229.99	151	0.35	5	150	99.34
TCIEXP	EQ	22-Apr-2020	661.40	672.00	679.25	645.00	645.15	652.40	662.16	15302	101.32	1367	8323	54.39
TCIFINANCE	EQ	22-Apr-2020	6.30	6.05	6.40	6.00	6.20	6.00	6.06	5239	0.32	47	5215	99.54
TCNSBRANDS	EQ	22-Apr-2020	421.30	435.00	435.00	404.05	408.00	407.90	417.44	17685	73.82	1442	14049	79.44
TCPLPACK	EQ	22-Apr-2020	198.00	189.95	205.95	186.60	193.10	193.30	192.50	8025	15.45	110	6172	76.91
TCS	EQ	22-Apr-2020	1737.65	1737.65	1790.00	1719.15	1773.00	1769.50	1754.72	3829839	67202.80	180947	1518445	39.65
TDPOWERSYS	EQ	22-Apr-2020	91.45	88.70	91.00	88.15	90.10	90.60	90.47	2831	2.56	79	2394	84.56
TEAMLEASE	EQ	22-Apr-2020	1670.35	1650.90	1678.10	1590.00	1601.45	1612.25	1618.78	29691	480.63	2702	20957	70.58
TECHM	EQ	22-Apr-2020	512.95	512.00	521.90	507.05	520.50	518.30	517.41	2268503	11737.48	61020	1018198	44.88
TECHNOE	EQ	22-Apr-2020	212.05	216.40	220.25	208.05	209.90	209.60	211.69	1278	2.71	108	701	54.85
TECHNOFAB	EQ	22-Apr-2020	6.10	6.40	6.40	6.10	6.40	6.35	6.39	69694	4.45	143	69472	99.68
TEJASNET	EQ	22-Apr-2020	42.65	40.55	40.55	40.55	40.55	40.55	40.55	30541	12.38	379	30231	98.98
TERASOFT	EQ	22-Apr-2020	22.00	22.00	22.00	19.80	20.00	20.05	20.63	33790	6.97	280	21414	63.37
TEXINFRA	EQ	22-Apr-2020	39.05	38.55	39.05	36.65	37.40	37.45	37.63	31385	11.81	499	22134	70.52
TEXMOPIPES	EQ	22-Apr-2020	10.25	10.05	10.15	9.80	10.00	9.90	9.96	35877	3.57	223	28014	78.08
TEXRAIL	EQ	22-Apr-2020	26.35	26.55	27.90	25.05	26.50	26.20	25.88	123754	32.03	842	69906	56.49
TFCILTD	EQ	22-Apr-2020	35.05	34.50	36.50	33.60	35.10	35.45	34.73	57528	19.98	433	34865	60.61
THANGAMAYL	EQ	22-Apr-2020	245.65	257.40	259.00	240.40	254.50	257.10	255.88	2120	5.42	87	1889	89.10
THEINVEST	EQ	22-Apr-2020	98.95	94.05	102.35	94.05	102.30	100.85	97.17	5991	5.82	120	3365	56.17
THEJO	SM	22-Apr-2020	386.55	375.00	375.00	369.00	369.00	369.00	373.00	600	2.24	3	600	100.00
THEMISMED	EQ	22-Apr-2020	322.15	311.00	337.90	310.50	337.90	332.65	323.95	1561	5.06	100	1381	88.47
THERMAX	EQ	22-Apr-2020	700.45	704.15	723.70	698.00	700.25	701.70	703.28	57987	407.81	1847	44574	76.87
THOMASCOOK	EQ	22-Apr-2020	32.35	30.75	30.75	30.75	30.75	30.75	30.75	53334	16.40	530	53334	100.00
THOMASCOTT	BE	22-Apr-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	204	0.01	3	-	-
THYROCARE	EQ	22-Apr-2020	523.75	526.90	533.00	519.50	530.80	530.30	528.79	54091	286.03	3916	28424	52.55
TI	EQ	22-Apr-2020	18.00	17.10	17.80	17.10	17.10	17.10	17.11	26754	4.58	72	23754	88.79
TIDEWATER	EQ	22-Apr-2020	3432.80	3433.00	3550.00	3375.00	3499.00	3472.95	3431.44	3101	106.41	539	2266	73.07
TIIL	EQ	22-Apr-2020	229.60	220.10	225.10	218.15	218.15	218.15	218.34	1222	2.67	58	1185	96.97
TIINDIA	EQ	22-Apr-2020	342.90	338.00	361.75	336.20	342.80	342.70	345.02	46850	161.64	5519	24928	53.21
TIJARIA	EQ	22-Apr-2020	6.00	5.70	6.00	5.70	5.70	5.70	5.75	3517	0.20	34	2616	74.38
TIL	EQ	22-Apr-2020	137.95	135.00	148.95	135.00	140.00	139.20	138.72	3029	4.20	106	1822	60.15
TIMESGTY	EQ	22-Apr-2020	17.50	18.00	18.35	18.00	18.35	18.35	18.23	306	0.06	6	306	100.00
TIMETECHNO	EQ	22-Apr-2020	34.80	35.10	36.40	34.35	35.50	35.25	35.16	131681	46.31	726	74482	56.56
TIMKEN	EQ	22-Apr-2020	804.55	799.00	835.00	799.00	811.00	826.25	817.93	11009	90.05	1508	6318	57.39
TINPLATE	EQ	22-Apr-2020	83.20	82.00	83.95	80.10	83.00	83.05	82.70	188319	155.74	3890	46685	24.79
TIPSINDLTD	EQ	22-Apr-2020	96.00	97.95	97.95	90.05	94.95	94.95	94.71	546	0.52	46	331	60.62
TIRUMALCHM	EQ	22-Apr-2020	46.80	46.00	46.80	44.50	46.15	46.00	45.32	258585	117.20	1957	121942	47.16
TIRUPATIFL	SM	22-Apr-2020	28.10	28.20	28.20	28.20	28.20	28.20	28.20	3200	0.90	1	3200	100.00
TITAN	EQ	22-Apr-2020	936.70	936.70	955.25	922.55	953.85	951.40	941.10	2779272	26155.85	103594	633995	22.81
TMRVL	EQ	22-Apr-2020	9.80	10.25	10.25	10.25	10.25	10.25	10.25	18793	1.93	105	18693	99.47
TNPETRO	EQ	22-Apr-2020	29.40	31.40	31.40	29.40	30.35	30.35	30.16	82712	24.95	1056	32708	39.54
TNPL	EQ	22-Apr-2020	99.40	100.00	100.00	98.05	98.85	98.80	98.87	129144	127.69	1744	71099	55.05
TNTELE	BE	22-Apr-2020	1.25	1.25	1.30	1.25	1.25	1.25	1.28	1011	0.01	4	-	-
TOKYOPLAST	EQ	22-Apr-2020	60.15	59.00	63.35	59.00	59.05	59.05	59.39	1683	1.00	154	1130	67.14
TORNTPHARM	EQ	22-Apr-2020	2350.55	2368.10	2455.00	2355.00	2452.45	2444.25	2418.52	841982	20363.49	74223	228530	27.14
TORNTPOWER	EQ	22-Apr-2020	291.55	291.20	298.30	286.30	295.00	297.00	294.40	908876	2675.73	9807	389990	42.91
TOTAL	SM	22-Apr-2020	24.40	25.60	25.60	25.60	25.60	25.60	25.60	6000	1.54	2	6000	100.00
TOUCHWOOD	EQ	22-Apr-2020	53.00	54.80	54.80	48.30	51.05	52.75	52.83	12347	6.52	101	2048	16.59
TPLPLASTEH	EQ	22-Apr-2020	82.85	84.85	85.90	81.95	84.50	83.40	82.62	571	0.47	55	321	56.22
TRANSWIND	SM	22-Apr-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	4000	0.11	1	4000	100.00
TREEHOUSE	EQ	22-Apr-2020	4.80	4.75	5.00	4.75	4.95	4.95	4.96	39991	1.98	107	30724	76.83
TREJHARA	BE	22-Apr-2020	6.10	5.85	5.95	5.80	5.95	5.90	5.86	5597	0.33	18	-	-
TRENT	EQ	22-Apr-2020	473.45	468.70	478.00	460.00	473.30	473.55	470.51	341096	1604.91	16971	208060	61.00
TRF	EQ	22-Apr-2020	73.40	73.40	73.40	67.20	71.45	71.60	69.58	39147	27.24	860	20604	52.63
TRIDENT	EQ	22-Apr-2020	4.85	4.90	5.05	4.80	5.05	4.95	4.90	3918696	191.90	4893	2010181	51.30
TRIGYN	EQ	22-Apr-2020	27.85	28.60	29.15	26.70	29.05	28.65	28.17	13611	3.83	234	8177	60.08
TRIL	EQ	22-Apr-2020	7.05	6.80	7.25	6.80	7.00	6.95	6.95	55481	3.85	237	31734	57.20
TRITURBINE	EQ	22-Apr-2020	64.05	64.00	72.00	63.70	69.65	68.55	67.95	30628	20.81	512	19097	62.35
TRIVENI	EQ	22-Apr-2020	38.05	38.05	39.00	36.45	37.55	37.60	38.02	317798	120.82	2019	151512	47.68
TTKHLTCARE	EQ	22-Apr-2020	438.55	438.55	439.00	415.00	435.90	434.30	427.63	1414	6.05	168	850	60.11
TTKPRESTIG	EQ	22-Apr-2020	4731.15	4800.00	4937.00	4732.10	4751.00	4780.30	4817.90	2495	120.21	1476	1312	52.59
TTL	EQ	22-Apr-2020	38.30	39.50	39.50	34.50	34.50	34.50	35.35	58189	20.57	707	27710	47.62
TTML	BE	22-Apr-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	338778	9.15	430	-	-
TV18BRDCST	EQ	22-Apr-2020	17.15	18.80	20.55	17.60	20.55	20.55	19.43	15470281	3005.79	20488	6495999	41.99
TVSELECT	EQ	22-Apr-2020	74.45	73.00	74.30	70.75	71.05	71.15	71.49	54861	39.22	1780	28106	51.23
TVSMOTOR	EQ	22-Apr-2020	311.05	308.00	311.45	296.20	304.10	302.55	303.10	6813699	20652.34	55828	1327956	19.49
TVSSRICHAK	EQ	22-Apr-2020	1044.40	1044.00	1058.00	996.20	1038.00	1031.00	1025.22	5555	56.95	1038	3368	60.63
TVTODAY	EQ	22-Apr-2020	205.10	202.30	211.00	202.25	208.00	207.30	207.18	18792	38.93	554	11589	61.67
TVVISION	BE	22-Apr-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.36	1230	0.02	4	-	-
TWL	EQ	22-Apr-2020	34.85	34.75	34.85	33.15	34.05	33.75	33.53	193363	64.84	1066	149586	77.36
UBL	EQ	22-Apr-2020	927.85	925.00	932.30	902.05	925.50	924.25	916.64	1169907	10723.81	28028	251245	21.48
UCALFUEL	EQ	22-Apr-2020	94.55	95.00	95.00	91.00	92.35	91.50	91.58	22092	20.23	395	17781	80.49
UCOBANK	EQ	22-Apr-2020	14.65	14.95	15.90	14.45	14.95	14.90	15.08	5471435	825.27	13416	1988563	36.34
UFLEX	EQ	22-Apr-2020	164.70	164.90	166.40	158.30	163.50	162.80	162.45	30101	48.90	1147	15156	50.35
UFO	EQ	22-Apr-2020	74.25	72.85	73.90	72.10	72.70	72.80	72.83	98302	71.60	2517	71263	72.49
UGARSUGAR	EQ	22-Apr-2020	15.85	15.85	16.00	14.40	14.90	14.85	15.02	423618	63.61	2423	202886	47.89
UJAAS	EQ	22-Apr-2020	3.90	4.05	4.05	3.75	3.75	3.75	3.81	316982	12.09	958	231089	72.90
UJJIVAN	EQ	22-Apr-2020	163.00	160.95	163.80	150.50	163.05	160.75	155.91	6106489	9520.63	48274	473797	7.76
UJJIVANSFB	EQ	22-Apr-2020	30.90	30.00	30.80	29.25	30.00	29.95	29.82	1501763	447.88	7535	883879	58.86
ULTRACEMCO	EQ	22-Apr-2020	3403.25	3421.00	3457.65	3376.00	3437.95	3441.15	3424.76	944453	32345.21	52738	590900	62.57
UMANGDAIRY	EQ	22-Apr-2020	37.85	37.05	43.25	36.50	42.10	42.50	41.05	67551	27.73	1240	47017	69.60
UNICHEMLAB	EQ	22-Apr-2020	148.80	151.90	152.00	143.20	145.65	145.75	149.15	36681	54.71	749	23724	64.68
UNIENTER	EQ	22-Apr-2020	47.90	45.65	46.95	45.60	45.70	45.90	45.98	2004	0.92	55	809	40.37
UNIINFO	SM	22-Apr-2020	13.60	13.65	13.75	13.45	13.55	13.55	13.63	14000	1.91	7	2000	14.29
UNIONBANK	EQ	22-Apr-2020	28.15	28.15	28.75	28.00	28.65	28.45	28.39	4383129	1244.33	10577	2238744	51.08
UNIPLY	EQ	22-Apr-2020	7.20	7.55	7.55	7.20	7.55	7.55	7.54	92284	6.96	203	82438	89.33
UNITECH	BZ	22-Apr-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.44	924748	13.30	376	-	-
UNITEDTEA	EQ	22-Apr-2020	216.25	225.35	225.35	212.75	218.00	218.65	218.98	147	0.32	46	89	60.54
UNITY	BZ	22-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	50964	0.18	27	-	-
UNIVCABLES	EQ	22-Apr-2020	106.00	104.00	104.05	100.70	103.00	102.15	101.79	16743	17.04	642	10021	59.85
UNIVPHOTO	EQ	22-Apr-2020	54.00	52.00	56.00	49.15	55.50	54.75	53.98	1115	0.60	35	966	86.64
UPL	EQ	22-Apr-2020	345.95	345.00	359.00	336.20	358.50	353.65	346.93	4105568	14243.30	73086	1642545	40.01
URAVI	SM	22-Apr-2020	104.70	105.80	105.80	105.80	105.80	105.80	105.80	1200	1.27	1	1200	100.00
URJA	EQ	22-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	679523	11.21	262	679523	100.00
USHAMART	EQ	22-Apr-2020	14.75	14.80	15.05	14.15	14.25	14.25	14.44	151658	21.90	580	114664	75.61
UTIFEFRGR5	MF	22-Apr-2020	8.00	7.32	7.32	7.31	7.31	7.31	7.31	3000	0.22	2	3000	100.00
UTINEXT50	EQ	22-Apr-2020	260.79	260.00	269.40	251.05	251.05	255.33	256.90	369	0.95	35	332	89.97
UTINIFTETF	EQ	22-Apr-2020	950.36	967.00	973.95	950.00	971.00	968.34	959.81	3291	31.59	86	2329	70.77
UTISENSETF	EQ	22-Apr-2020	332.11	332.00	337.90	331.00	332.10	332.48	333.47	976	3.25	91	568	58.20
UTISXN50	EQ	22-Apr-2020	256.75	258.00	261.99	258.00	258.01	258.01	258.80	5	0.01	4	4	80.00
UTTAMSTL	BE	22-Apr-2020	6.60	6.90	6.90	6.30	6.30	6.30	6.37	89567	5.70	153	-	-
UTTAMSUGAR	EQ	22-Apr-2020	67.95	67.95	67.95	64.60	64.60	64.60	65.10	80320	52.28	788	38426	47.84
UVSL	BE	22-Apr-2020	0.10	0.10	0.15	0.05	0.15	0.10	0.11	35879645	38.21	2530	-	-
V2RETAIL	EQ	22-Apr-2020	62.75	62.80	63.60	60.00	62.30	61.70	61.22	57991	35.50	822	27279	47.04
VADILALIND	EQ	22-Apr-2020	509.45	484.10	522.00	484.10	510.00	513.90	502.29	6103	30.65	501	3641	59.66
VAIBHAVGBL	EQ	22-Apr-2020	887.30	902.45	941.00	863.00	900.05	913.65	908.14	6806	61.81	788	5390	79.19
VAISHALI	EQ	22-Apr-2020	46.90	48.00	48.85	45.00	47.80	47.65	46.84	12071	5.65	429	3439	28.49
VAKRANGEE	EQ	22-Apr-2020	27.65	28.65	28.65	26.30	26.30	26.30	27.31	1800531	491.79	4920	1266460	70.34
VARDHACRLC	EQ	22-Apr-2020	28.15	28.20	28.40	27.60	28.00	28.15	28.16	5979	1.68	44	5570	93.16
VARDMNPOLY	BE	22-Apr-2020	3.55	3.55	3.70	3.40	3.60	3.60	3.59	6125	0.22	18	-	-
VARROC	EQ	22-Apr-2020	149.95	142.50	147.05	142.50	142.50	143.00	142.84	248443	354.89	1867	149135	60.03
VASCONEQ	EQ	22-Apr-2020	8.45	8.10	8.55	8.10	8.45	8.45	8.36	30802	2.58	98	24984	81.11
VBL	EQ	22-Apr-2020	607.15	610.00	658.00	606.55	645.00	651.35	641.83	258031	1656.11	14644	90123	34.93
VEDL	EQ	22-Apr-2020	78.45	75.95	77.20	73.35	76.45	76.10	75.11	37108747	27871.22	128903	6231630	16.79
VENKEYS	EQ	22-Apr-2020	1193.15	1203.00	1205.00	1133.50	1133.50	1133.50	1150.21	70517	811.09	6091	39529	56.06
VENUSREM	EQ	22-Apr-2020	36.60	38.40	38.40	38.40	38.40	38.40	38.40	4637	1.78	37	4637	100.00
VERTOZ	SM	22-Apr-2020	73.65	74.00	74.75	74.00	74.25	74.25	74.38	9600	7.14	4	2400	25.00
VESUVIUS	EQ	22-Apr-2020	847.70	830.15	884.00	825.00	875.00	866.05	845.30	1765	14.92	330	828	46.91
VETO	EQ	22-Apr-2020	37.20	39.00	39.00	35.40	36.45	36.25	36.26	17393	6.31	160	15131	86.99
VGUARD	EQ	22-Apr-2020	168.55	168.55	183.00	167.30	170.80	170.60	173.56	1181951	2051.45	17744	246253	20.83
VHL	EQ	22-Apr-2020	1147.15	1298.00	1298.00	1147.20	1161.00	1178.30	1177.59	431	5.08	135	286	66.36
VICEROY	BE	22-Apr-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	10214	0.14	18	-	-
VIDEOIND	BZ	22-Apr-2020	1.10	1.10	1.10	1.05	1.10	1.05	1.08	632407	6.83	277	-	-
VIDHIING	EQ	22-Apr-2020	57.15	56.50	61.40	56.50	59.50	60.50	59.95	70998	42.57	321	64385	90.69
VIJIFIN	EQ	22-Apr-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.34	269810	0.91	91	133202	49.37
VIKASECO	EQ	22-Apr-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	9217	0.13	25	9217	100.00
VIKASMCORP	EQ	22-Apr-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.28	1591885	20.33	369	813763	51.12
VIKASPROP	EQ	22-Apr-2020	4.65	4.45	4.45	4.45	4.45	4.45	4.45	65199	2.90	326	65199	100.00
VIKASWSP	EQ	22-Apr-2020	5.05	5.30	5.30	4.90	5.00	5.00	4.98	213057	10.61	238	152016	71.35
VIMTALABS	EQ	22-Apr-2020	74.95	74.00	77.00	73.00	74.55	74.85	74.68	17717	13.23	410	9397	53.04
VINATIORGA	EQ	22-Apr-2020	866.30	866.30	888.00	864.15	876.00	876.55	874.18	52350	457.63	6416	22854	43.66
VINDHYATEL	EQ	22-Apr-2020	505.90	505.10	538.50	490.05	529.00	531.55	514.19	24221	124.54	1920	12634	52.16
VINYLINDIA	EQ	22-Apr-2020	50.60	50.70	51.75	50.00	50.70	50.85	50.79	5772	2.93	351	3509	60.79
VIPCLOTHNG	EQ	22-Apr-2020	6.65	6.40	6.70	6.35	6.35	6.35	6.38	84402	5.38	272	56272	66.67
VIPIND	EQ	22-Apr-2020	224.55	225.95	226.95	218.00	225.00	224.30	223.29	175695	392.30	6044	80797	45.99
VIPULLTD	EQ	22-Apr-2020	18.00	18.00	18.10	17.10	17.80	17.80	17.43	2132	0.37	38	1171	54.92
VISAKAIND	EQ	22-Apr-2020	160.75	152.75	159.70	152.75	153.90	153.90	153.57	42979	66.00	691	26183	60.92
VISASTEEL	EQ	22-Apr-2020	4.40	4.40	4.40	4.15	4.30	4.30	4.26	19449	0.83	71	15142	77.85
VISHAL	BE	22-Apr-2020	210.35	199.85	210.00	199.85	210.00	209.80	209.80	51	0.11	2	-	-
VISHNU	EQ	22-Apr-2020	117.85	117.85	125.70	115.50	121.05	122.90	121.08	51982	62.94	573	8628	16.60
VISHWARAJ	EQ	22-Apr-2020	65.75	66.20	66.20	64.10	64.25	64.70	64.82	874	0.57	59	669	76.54
VIVIMEDLAB	EQ	22-Apr-2020	14.50	13.80	13.80	13.80	13.80	13.80	13.80	36210	5.00	138	36210	100.00
VLSFINANCE	EQ	22-Apr-2020	39.55	39.05	40.35	37.50	38.10	38.05	38.58	9400	3.63	161	6320	67.23
VMART	EQ	22-Apr-2020	1666.80	1665.05	1725.00	1633.35	1705.00	1677.55	1667.00	20027	333.85	3697	6610	33.01
VOLTAMP	EQ	22-Apr-2020	911.95	914.05	918.00	888.00	898.00	891.30	897.94	16346	146.78	1377	13867	84.83
VOLTAS	EQ	22-Apr-2020	499.15	500.00	507.55	484.45	503.40	503.35	497.60	2662295	13247.67	67023	518909	19.49
VRLLOG	EQ	22-Apr-2020	166.60	170.00	170.50	162.40	163.05	163.50	165.29	53982	89.23	2233	31342	58.06
VSSL	EQ	22-Apr-2020	45.55	44.00	47.00	43.50	45.60	44.90	45.01	5366	2.42	205	4740	88.33
VSTIND	EQ	22-Apr-2020	2948.10	2980.00	2980.00	2875.00	2900.00	2901.60	2900.13	14566	422.43	2855	6352	43.61
VSTTILLERS	EQ	22-Apr-2020	821.70	831.70	849.60	802.25	825.00	829.50	818.80	5412	44.31	472	3356	62.01
VTL	EQ	22-Apr-2020	632.80	639.95	639.95	617.10	620.00	620.10	620.68	22222	137.93	3308	15652	70.43
WABAG	EQ	22-Apr-2020	106.15	108.00	108.95	101.50	107.65	106.80	105.48	169238	178.52	3589	101289	59.85
WABCOINDIA	EQ	22-Apr-2020	6312.00	6320.00	6325.00	6277.70	6300.45	6314.00	6302.70	1158	72.99	220	875	75.56
WALCHANNAG	EQ	22-Apr-2020	42.05	42.20	45.95	41.60	42.90	43.30	43.60	217571	94.85	2105	62027	28.51
WANBURY	BE	22-Apr-2020	24.95	23.75	23.95	23.75	23.75	23.75	23.77	5076	1.21	30	-	-
WATERBASE	EQ	22-Apr-2020	92.90	92.00	94.10	90.45	92.05	92.00	92.09	143328	131.99	2356	51881	36.20
WEBELSOLAR	EQ	22-Apr-2020	17.25	16.40	16.80	16.40	16.40	16.40	16.43	21434	3.52	126	19057	88.91
WEIZMANIND	EQ	22-Apr-2020	24.45	25.65	25.65	24.10	25.60	25.40	25.51	14570	3.72	159	10337	70.95
WELCORP	EQ	22-Apr-2020	67.05	64.20	66.50	63.75	65.50	65.10	65.04	483166	314.24	3223	259331	53.67
WELENT	EQ	22-Apr-2020	54.40	54.40	55.00	52.30	53.00	53.05	53.47	62363	33.34	1157	27254	43.70
WELSPUNIND	EQ	22-Apr-2020	29.45	28.00	29.00	28.00	28.00	28.00	28.09	1089612	306.05	2470	904576	83.02
WENDT	EQ	22-Apr-2020	2024.25	2018.05	2019.80	1930.00	1932.00	1969.25	1979.02	179	3.54	90	142	79.33
WESTLIFE	EQ	22-Apr-2020	302.60	297.05	301.15	289.30	294.80	292.45	293.62	182905	537.04	4060	131626	71.96
WHEELS	EQ	22-Apr-2020	438.60	433.00	451.00	432.00	435.00	438.45	441.18	4174	18.41	334	1976	47.34
WHIRLPOOL	EQ	22-Apr-2020	1853.15	1859.75	1864.80	1815.55	1838.80	1837.45	1832.45	44681	818.76	7409	22416	50.17
WILLAMAGOR	EQ	22-Apr-2020	15.05	14.30	14.70	14.30	14.55	14.60	14.44	5184	0.75	69	4331	83.55
WINDMACHIN	BE	22-Apr-2020	11.80	11.80	12.35	11.25	12.35	12.35	12.22	13087	1.60	93	-	-
WIPL	BE	22-Apr-2020	51.40	53.00	53.00	53.00	53.00	53.00	53.00	13	0.01	3	-	-
WIPRO	EQ	22-Apr-2020	178.05	177.00	179.50	175.05	178.30	178.55	177.59	5311640	9432.81	62150	2169513	40.84
WOCKPHARMA	EQ	22-Apr-2020	264.60	267.85	269.05	262.00	263.20	263.35	264.86	167663	444.07	4171	68284	40.73
WONDERLA	EQ	22-Apr-2020	129.50	129.00	131.70	128.00	130.00	129.70	128.91	35613	45.91	1626	19702	55.32
WORTH	SM	22-Apr-2020	36.00	33.10	36.00	33.10	36.00	35.95	35.02	4500	1.58	3	4500	100.00
WSI	BE	22-Apr-2020	1.25	1.30	1.30	1.20	1.20	1.20	1.28	2611	0.03	8	-	-
WSTCSTPAPR	EQ	22-Apr-2020	139.70	142.85	142.85	133.90	137.80	138.55	136.74	22166	30.31	796	15892	71.70
XCHANGING	EQ	22-Apr-2020	41.05	43.00	43.10	39.60	41.30	41.35	41.38	22854	9.46	346	16520	72.28
XELPMOC	EQ	22-Apr-2020	56.50	57.45	65.85	50.00	53.35	51.20	55.60	10364	5.76	318	6522	62.93
XPROINDIA	EQ	22-Apr-2020	16.70	16.25	18.65	15.60	17.20	18.60	17.81	2706	0.48	41	2685	99.22
YESBANK	EQ	22-Apr-2020	29.65	29.00	30.30	28.80	29.60	29.60	29.48	35026262	10327.38	156808	9570333	27.32
ZEEL	EQ	22-Apr-2020	129.25	130.15	155.10	130.10	155.10	151.85	143.61	48546692	69719.45	338663	6816586	14.04
ZEEL	P2	22-Apr-2020	3.10	3.05	3.20	3.05	3.10	3.10	3.11	833875	25.93	57	832571	99.84
ZEELEARN	EQ	22-Apr-2020	11.75	11.65	11.90	11.50	11.80	11.75	11.77	297057	34.97	818	156060	52.54
ZEEMEDIA	BE	22-Apr-2020	4.95	5.05	5.15	4.75	5.15	5.15	4.99	784025	39.10	1052	-	-
ZENITHBIR	BE	22-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	16138	0.06	37	-	-
ZENITHEXPO	EQ	22-Apr-2020	34.10	33.00	36.85	33.00	33.60	33.60	35.24	639	0.23	14	415	64.95
ZENSARTECH	EQ	22-Apr-2020	91.05	86.50	89.95	86.50	89.00	88.70	87.34	54362	47.48	1954	46053	84.72
ZENTEC	EQ	22-Apr-2020	40.55	40.15	43.00	38.10	39.95	40.45	40.26	161485	65.02	794	81067	50.20
ZODIACLOTH	EQ	22-Apr-2020	115.15	104.00	117.90	104.00	114.50	113.80	112.35	3341	3.75	174	1526	45.67
ZODJRDMKJ	EQ	22-Apr-2020	21.20	20.05	21.90	20.05	21.90	21.35	21.29	45	0.01	12	23	51.11
ZOTA	EQ	22-Apr-2020	149.15	150.20	150.25	142.00	149.00	145.30	146.48	1702	2.49	66	1138	66.86
ZUARI	EQ	22-Apr-2020	85.20	84.75	87.00	81.95	87.00	86.20	84.12	39873	33.54	597	27010	67.74
ZUARIGLOB	EQ	22-Apr-2020	43.30	43.00	43.00	39.00	41.55	41.05	40.11	63491	25.46	739	30029	47.30
ZYDUSWELL	EQ	22-Apr-2020	1287.25	1300.00	1300.00	1260.40	1268.00	1273.95	1271.61	26682	339.29	3428	17305	64.86