nse-sec-bhavdata-full-2020-02-14.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	14-Feb-2020	35.35	35.95	35.95	34.70	35.00	34.80	35.08	16456	5.77	250	10210	62.04
21STCENMGM	EQ	14-Feb-2020	13.40	13.30	13.30	13.15	13.15	13.15	13.20	3	0.00	3	3	100.00
3IINFOTECH	EQ	14-Feb-2020	2.15	2.15	2.20	2.05	2.10	2.05	2.11	2015031	42.50	809	1207644	59.93
3MINDIA	EQ	14-Feb-2020	22678.40	22760.00	22900.00	22207.00	22260.70	22299.95	22608.56	3653	825.89	1114	2401	65.73
3PLAND	EQ	14-Feb-2020	5.40	5.20	5.20	5.20	5.20	5.20	5.20	5	0.00	1	5	100.00
5PAISA	EQ	14-Feb-2020	182.10	185.65	188.00	183.00	185.00	185.15	184.87	8560	15.82	272	6948	81.17
617GS2021	GS	14-Feb-2020	95.00	94.00	94.00	94.00	94.00	94.00	94.00	5	0.00	1	5	100.00
63MOONS	EQ	14-Feb-2020	102.50	103.00	106.60	101.85	103.00	102.45	104.09	150900	157.07	3337	45627	30.24
75GS2034	GS	14-Feb-2020	85.00	82.00	82.00	82.00	82.00	82.00	82.00	100	0.08	1	100	100.00
795GS2032	GS	14-Feb-2020	105.21	101.00	101.00	101.00	101.00	101.00	101.00	1000	1.01	1	1000	100.00
A2ZINFRA	EQ	14-Feb-2020	5.55	5.55	5.60	5.25	5.50	5.45	5.42	205224	11.13	369	139680	68.06
AAKASH	SM	14-Feb-2020	64.60	66.95	66.95	66.95	66.95	66.95	66.95	4000	2.68	1	4000	100.00
AARON	SM	14-Feb-2020	49.50	48.90	48.90	48.90	48.90	48.90	48.90	3300	1.61	1	3300	100.00
AARTIDRUGS	EQ	14-Feb-2020	625.40	622.95	679.90	621.20	653.00	654.05	657.75	123975	815.44	7556	49028	39.55
AARTIIND	EQ	14-Feb-2020	970.95	977.00	1024.95	976.75	1003.00	1012.80	1009.84	467116	4717.15	31471	172666	36.96
AARVEEDEN	EQ	14-Feb-2020	14.00	14.50	14.50	13.00	13.55	13.30	13.48	19057	2.57	173	6434	33.76
AARVI	SM	14-Feb-2020	24.40	23.20	23.20	23.20	23.20	23.20	23.20	2000	0.46	1	2000	100.00
AAVAS	EQ	14-Feb-2020	1870.45	1875.00	1895.00	1855.00	1894.00	1890.25	1877.11	59058	1108.58	3787	38622	65.40
ABAN	EQ	14-Feb-2020	24.15	24.50	24.75	23.05	23.20	23.25	23.90	40887	9.77	538	28143	68.83
ABB	EQ	14-Feb-2020	1268.65	1268.85	1280.00	1229.35	1230.00	1233.10	1244.36	56198	699.31	4186	28006	49.83
ABBOTINDIA	EQ	14-Feb-2020	14794.10	14790.00	14889.00	14725.60	14756.00	14785.05	14813.71	9285	1375.45	3440	6213	66.91
ABCAPITAL	EQ	14-Feb-2020	92.30	92.50	93.80	89.50	89.90	89.85	91.41	1752955	1602.32	13385	871572	49.72
ABFRL	EQ	14-Feb-2020	275.95	275.80	277.70	263.45	264.50	265.50	268.59	803676	2158.62	13646	455878	56.72
ABSLBANETF	EQ	14-Feb-2020	310.23	310.00	310.00	310.00	310.00	310.00	310.00	269	0.83	2	269	100.00
ABSLNN50ET	EQ	14-Feb-2020	290.79	289.15	289.15	288.24	288.70	288.70	288.48	63	0.18	4	61	96.83
ACC	EQ	14-Feb-2020	1439.65	1448.55	1458.00	1429.55	1440.00	1440.40	1447.07	809439	11713.18	35098	265209	32.76
ACCELYA	EQ	14-Feb-2020	1025.35	1025.35	1044.90	1005.10	1012.55	1033.10	1027.74	3254	33.44	269	2404	73.88
ACCURACY	SM	14-Feb-2020	23.45	23.25	24.20	23.25	24.00	24.00	23.85	6400	1.53	4	4800	75.00
ACE	EQ	14-Feb-2020	79.10	79.85	79.85	77.05	77.05	77.30	77.80	95207	74.07	1956	60880	63.94
ADANIENT	EQ	14-Feb-2020	251.45	252.50	258.60	251.55	255.95	256.15	256.00	4968325	12718.77	38927	1050348	21.14
ADANIGAS	EQ	14-Feb-2020	167.55	167.75	168.50	164.00	165.45	165.00	165.94	539895	895.92	5462	280151	51.89
ADANIGREEN	EQ	14-Feb-2020	199.95	201.00	209.90	201.00	206.85	206.80	206.70	1474525	3047.83	18610	492985	33.43
ADANIPORTS	EQ	14-Feb-2020	369.10	370.30	372.00	366.00	366.10	366.85	368.82	1012713	3735.09	18539	224958	22.21
ADANIPOWER	EQ	14-Feb-2020	60.10	60.25	60.50	58.90	59.35	59.60	59.59	7427284	4426.08	10606	1872831	25.22
ADANITRANS	EQ	14-Feb-2020	338.70	341.50	344.65	323.95	328.00	328.45	332.79	259548	863.75	6607	119132	45.90
ADFFOODS	EQ	14-Feb-2020	304.95	302.55	308.00	297.10	298.05	299.70	300.91	48323	145.41	1187	39970	82.71
ADHUNIKIND	EQ	14-Feb-2020	37.70	37.75	38.35	36.50	37.90	37.70	37.74	173538	65.49	197	40876	23.55
ADLABS	BE	14-Feb-2020	3.75	3.75	3.80	3.60	3.70	3.70	3.65	29606	1.08	58	-	-
ADORWELD	EQ	14-Feb-2020	323.65	328.90	339.00	320.90	333.00	330.45	333.32	8095	26.98	525	5073	62.67
ADROITINFO	BE	14-Feb-2020	5.90	5.65	6.15	5.65	5.70	5.75	5.88	1615	0.09	22	-	-
ADSL	BE	14-Feb-2020	22.55	22.25	23.00	22.25	23.00	22.60	22.64	20545	4.65	67	-	-
ADVANIHOTR	EQ	14-Feb-2020	58.10	56.20	60.60	56.20	58.25	58.25	59.18	20476	12.12	277	19277	94.14
ADVENZYMES	EQ	14-Feb-2020	165.40	166.90	171.95	164.65	166.15	166.05	168.21	57177	96.18	1468	29283	51.21
AEGISCHEM	EQ	14-Feb-2020	228.25	229.75	251.45	226.50	243.80	244.60	243.84	910341	2219.76	14908	284963	31.30
AFFLE	EQ	14-Feb-2020	1990.45	2007.00	2046.95	1933.25	1961.35	1961.30	2001.73	270414	5412.96	20875	68765	25.43
AGARIND	EQ	14-Feb-2020	80.50	80.00	83.00	76.50	81.80	81.70	80.40	11005	8.85	162	4198	38.15
AGCNET	EQ	14-Feb-2020	321.80	337.85	337.85	331.00	337.85	337.85	337.38	83052	280.20	452	49597	59.72
AGRITECH	EQ	14-Feb-2020	42.80	42.15	44.00	42.00	42.90	42.25	42.81	5265	2.25	188	3751	71.24
AGROPHOS	EQ	14-Feb-2020	14.35	13.65	13.65	13.65	13.65	13.65	13.65	13302	1.82	24	13302	100.00
AHLEAST	EQ	14-Feb-2020	187.00	187.50	196.95	187.50	191.00	191.00	191.95	139	0.27	21	132	94.96
AHLUCONT	EQ	14-Feb-2020	316.15	313.75	328.05	313.70	328.05	325.55	321.57	1489	4.79	150	980	65.82
AHLWEST	EQ	14-Feb-2020	333.05	348.05	354.55	323.25	340.50	337.85	336.08	9429	31.69	241	4328	45.90
AIAENG	EQ	14-Feb-2020	1838.10	1862.20	1890.00	1840.20	1870.25	1874.05	1864.39	24894	464.12	3477	8408	33.78
AIONJSW	EQ	14-Feb-2020	14.95	15.45	15.65	15.30	15.65	15.65	15.63	186503	29.16	314	105191	56.40
AIRAN	EQ	14-Feb-2020	12.80	13.00	13.00	12.35	12.35	12.55	12.70	5473	0.69	51	3045	55.64
AISL	SM	14-Feb-2020	28.50	28.00	28.00	28.00	28.00	28.00	28.00	1200	0.34	1	1200	100.00
AJANTPHARM	EQ	14-Feb-2020	1454.10	1451.85	1457.05	1395.00	1410.05	1414.40	1422.88	181047	2576.09	16460	55908	30.88
AJMERA	EQ	14-Feb-2020	121.10	123.80	123.80	118.10	118.10	118.35	119.85	13074	15.67	546	8284	63.36
AJOONI	SM	14-Feb-2020	8.80	9.10	9.20	8.80	9.20	9.20	9.03	16000	1.44	4	16000	100.00
AKSHARCHEM	EQ	14-Feb-2020	264.90	300.00	300.00	272.20	280.20	280.00	282.57	55837	157.78	2322	35715	63.96
AKSHOPTFBR	EQ	14-Feb-2020	6.70	6.65	6.80	6.40	6.40	6.40	6.46	324433	20.97	529	278085	85.71
AKZOINDIA	EQ	14-Feb-2020	2261.45	2279.00	2448.95	2272.00	2380.00	2380.80	2377.44	83931	1995.41	9350	28336	33.76
ALANKIT	EQ	14-Feb-2020	15.55	15.95	15.95	15.30	15.40	15.45	15.67	204238	32.00	749	81480	39.89
ALBERTDAVD	EQ	14-Feb-2020	506.15	503.60	513.75	478.20	480.00	480.50	491.80	29495	145.06	1385	19445	65.93
ALBK	EQ	14-Feb-2020	15.35	15.35	15.45	15.05	15.20	15.15	15.22	689889	105.02	2420	328938	47.68
ALCHEM	BE	14-Feb-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	936	0.01	7	-	-
ALEMBICLTD	EQ	14-Feb-2020	50.45	50.80	52.50	50.55	51.15	51.00	51.29	129935	66.64	2535	58056	44.68
ALICON	EQ	14-Feb-2020	362.50	370.00	375.70	362.55	366.50	366.40	370.08	4374	16.19	257	1027	23.48
ALKALI	EQ	14-Feb-2020	46.80	48.10	48.10	45.75	45.80	45.85	46.09	4576	2.11	148	3921	85.69
ALKEM	EQ	14-Feb-2020	2615.05	2612.50	2650.05	2606.00	2650.00	2649.30	2643.00	65471	1730.40	8641	35791	54.67
ALKYLAMINE	EQ	14-Feb-2020	1547.60	1569.90	1600.00	1540.70	1575.00	1570.90	1575.26	53030	835.36	3403	38826	73.22
ALLCARGO	EQ	14-Feb-2020	109.80	107.60	116.15	105.10	111.65	110.95	112.06	412945	462.75	4235	180001	43.59
ALLSEC	EQ	14-Feb-2020	271.60	280.00	280.00	263.00	263.00	264.75	268.35	4702	12.62	311	2476	52.66
ALMONDZ	EQ	14-Feb-2020	16.70	16.50	16.50	16.30	16.50	16.45	16.46	3300	0.54	14	2300	69.70
ALPA	EQ	14-Feb-2020	19.90	19.50	21.55	19.35	20.35	20.25	20.54	120273	24.71	617	52918	44.00
ALPHAGEO	EQ	14-Feb-2020	221.55	220.00	225.95	214.50	218.00	215.80	219.17	14418	31.60	671	8189	56.80
ALPSINDUS	BE	14-Feb-2020	1.05	1.00	1.10	1.00	1.00	1.00	1.01	20305	0.21	22	-	-
AMARAJABAT	EQ	14-Feb-2020	763.75	759.95	774.50	751.05	758.00	755.80	761.86	532215	4054.73	18382	218763	41.10
AMBER	EQ	14-Feb-2020	1605.75	1614.00	1625.00	1551.00	1553.00	1572.65	1600.00	41413	662.61	4488	20130	48.61
AMBIKCO	EQ	14-Feb-2020	813.45	815.00	818.80	810.10	815.70	814.40	812.70	3193	25.95	283	2316	72.53
AMBUJACEM	EQ	14-Feb-2020	208.55	208.40	212.25	205.00	205.25	205.65	208.22	3183445	6628.51	28279	1694147	53.22
AMDIND	EQ	14-Feb-2020	16.00	16.00	16.00	15.60	15.80	15.75	15.79	2385	0.38	68	2157	90.44
AMJLAND	EQ	14-Feb-2020	20.85	20.55	21.25	20.25	21.25	21.15	20.90	5647	1.18	58	3980	70.48
AMRUTANJAN	EQ	14-Feb-2020	506.65	501.00	519.50	500.00	506.35	505.55	509.03	71982	366.41	6221	25697	35.70
ANANTRAJ	EQ	14-Feb-2020	33.15	33.25	33.75	32.00	32.70	32.70	32.75	160519	52.57	1223	96831	60.32
ANDHRABANK	EQ	14-Feb-2020	15.60	15.60	15.70	15.50	15.55	15.50	15.61	352571	55.03	1609	204908	58.12
ANDHRACEMT	EQ	14-Feb-2020	2.20	2.20	2.30	2.20	2.25	2.25	2.22	39886	0.89	72	36271	90.94
ANDHRSUGAR	EQ	14-Feb-2020	293.40	288.20	295.65	284.75	285.00	286.70	289.03	25721	74.34	1097	15486	60.21
ANDPAPER	EQ	14-Feb-2020	276.55	268.00	277.15	268.00	271.05	272.05	272.31	2980	8.11	209	2290	76.85
ANIKINDS	BE	14-Feb-2020	8.95	9.30	9.30	8.60	8.90	8.75	8.72	1792	0.16	11	-	-
ANKITMETAL	BE	14-Feb-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.43	50255	0.21	28	-	-
ANSALAPI	EQ	14-Feb-2020	5.55	5.80	6.00	5.35	5.60	5.65	5.71	220327	12.57	535	105238	47.76
ANSALHSG	BE	14-Feb-2020	4.90	5.05	5.10	4.75	4.75	4.85	4.87	26800	1.30	57	-	-
ANTGRAPHIC	BE	14-Feb-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.62	5406	0.03	14	-	-
ANUP	EQ	14-Feb-2020	591.85	580.05	596.00	577.00	580.00	579.10	584.41	8827	51.59	534	6379	72.27
APARINDS	EQ	14-Feb-2020	389.60	390.95	398.00	390.05	392.75	391.95	392.71	6745	26.49	417	3729	55.29
APCL	EQ	14-Feb-2020	153.90	154.40	159.15	153.05	156.60	155.45	156.04	5107	7.97	231	3051	59.74
APCOTEXIND	EQ	14-Feb-2020	142.20	141.05	143.00	140.05	141.75	140.50	141.25	43414	61.32	1601	27421	63.16
APEX	EQ	14-Feb-2020	381.00	367.50	383.90	363.75	365.00	367.35	373.06	353509	1318.81	10351	74642	21.11
APLAPOLLO	EQ	14-Feb-2020	2020.95	2030.05	2034.60	2001.75	2005.00	2004.65	2015.25	18223	367.24	2387	13352	73.27
APLLTD	EQ	14-Feb-2020	639.15	642.00	653.00	638.00	645.00	643.35	645.82	276921	1788.42	8901	202252	73.04
APOLLO	EQ	14-Feb-2020	80.00	80.70	81.40	78.15	78.35	78.85	79.31	28331	22.47	670	19722	69.61
APOLLOHOSP	EQ	14-Feb-2020	1695.50	1721.00	1747.70	1674.45	1700.00	1704.40	1713.87	3179224	54487.79	104934	491433	15.46
APOLLOPIPE	EQ	14-Feb-2020	475.05	488.00	488.00	459.70	470.00	469.55	466.74	10527	49.13	745	6712	63.76
APOLLOTYRE	EQ	14-Feb-2020	161.25	161.80	163.25	158.30	159.05	159.05	160.87	1605188	2582.31	11203	201194	12.53
APOLSINHOT	EQ	14-Feb-2020	715.65	730.05	730.05	709.00	709.00	710.50	717.34	4267	30.61	125	4082	95.66
APTECHT	EQ	14-Feb-2020	146.25	147.05	156.70	146.40	151.80	151.90	152.87	703948	1076.14	12877	97065	13.79
ARCHIDPLY	BE	14-Feb-2020	24.35	25.20	25.20	23.15	23.15	23.15	23.57	19867	4.68	106	-	-
ARCHIES	EQ	14-Feb-2020	17.40	17.50	17.50	16.70	16.70	16.75	16.93	88971	15.06	303	66007	74.19
ARCOTECH	BE	14-Feb-2020	1.50	1.50	1.55	1.45	1.50	1.50	1.51	52399	0.79	50	-	-
ARENTERP	EQ	14-Feb-2020	12.60	12.60	12.60	12.60	12.60	12.60	12.60	15	0.00	1	15	100.00
ARIES	EQ	14-Feb-2020	65.90	67.65	67.65	65.75	66.00	65.90	66.34	26085	17.30	305	21722	83.27
ARIHANT	EQ	14-Feb-2020	20.80	19.70	21.00	19.55	20.85	20.50	20.35	2545	0.52	18	645	25.34
ARIHANTSUP	EQ	14-Feb-2020	28.50	27.25	29.00	27.10	28.50	27.30	27.21	525	0.14	17	513	97.71
ARMANFIN	EQ	14-Feb-2020	988.25	996.25	1021.95	915.10	939.00	933.35	962.06	30792	296.24	2905	12064	39.18
AROGRANITE	EQ	14-Feb-2020	32.95	33.00	33.80	31.10	32.85	31.85	32.50	7843	2.55	307	4980	63.50
ARROWGREEN	BE	14-Feb-2020	48.25	46.00	46.10	45.85	45.85	45.95	45.96	8805	4.05	90	-	-
ARSHIYA	EQ	14-Feb-2020	16.60	17.20	17.25	16.15	16.25	16.35	16.55	84206	13.94	181	63235	75.10
ARSSINFRA	EQ	14-Feb-2020	16.80	17.90	17.90	16.25	16.35	16.55	16.65	19156	3.19	108	16913	88.29
ARTEMISMED	EQ	14-Feb-2020	229.80	237.90	237.90	218.00	229.00	227.75	225.26	440	0.99	37	375	85.23
ARVIND	EQ	14-Feb-2020	38.20	38.20	38.55	38.00	38.10	38.20	38.30	439033	168.16	1910	223004	50.79
ARVINDFASN	EQ	14-Feb-2020	387.05	389.30	393.45	386.10	388.50	389.10	389.18	14303	55.66	665	8860	61.95
ARVSMART	EQ	14-Feb-2020	88.25	89.35	89.50	86.50	87.30	87.25	87.78	20730	18.20	427	16130	77.81
ASAHIINDIA	EQ	14-Feb-2020	262.50	260.05	264.00	249.10	260.00	259.50	258.17	59327	153.16	1483	23647	39.86
ASAHISONG	EQ	14-Feb-2020	130.10	132.15	136.00	130.65	131.35	131.00	132.88	5824	7.74	325	3468	59.55
ASAL	EQ	14-Feb-2020	28.55	28.70	29.10	28.50	29.10	29.05	28.89	10960	3.17	70	8217	74.97
ASALCBR	EQ	14-Feb-2020	263.75	265.05	284.40	265.00	272.00	272.75	275.62	79240	218.40	1418	45642	57.60
ASCOM	SM	14-Feb-2020	32.90	32.90	32.90	32.90	32.90	32.90	32.90	4000	1.32	1	4000	100.00
ASHAPURMIN	EQ	14-Feb-2020	39.30	40.30	41.25	38.15	40.70	40.20	40.73	276394	112.57	1507	207275	74.99
ASHIANA	EQ	14-Feb-2020	108.30	108.30	109.95	106.20	108.50	108.15	107.93	21067	22.74	508	14524	68.94
ASHIMASYN	EQ	14-Feb-2020	6.85	6.70	6.75	6.45	6.70	6.60	6.54	16176	1.06	101	10555	65.25
ASHOKA	EQ	14-Feb-2020	103.10	103.90	105.35	102.10	102.15	102.65	103.10	437604	451.19	5490	264170	60.37
ASHOKLEY	EQ	14-Feb-2020	81.55	81.40	81.55	79.70	80.40	80.25	80.54	20290024	16342.31	64971	3197555	15.76
ASIANHOTNR	EQ	14-Feb-2020	85.80	84.45	87.30	83.00	83.00	83.75	85.41	1184	1.01	132	88	7.43
ASIANPAINT	EQ	14-Feb-2020	1874.05	1876.50	1899.65	1870.00	1877.90	1877.05	1884.69	771464	14539.72	32866	289076	37.47
ASIANTILES	EQ	14-Feb-2020	243.25	244.40	245.90	233.10	240.00	241.70	239.83	165410	396.71	3462	54163	32.74
ASPINWALL	EQ	14-Feb-2020	135.55	137.50	138.00	135.25	135.50	135.50	135.55	2635	3.57	11	2590	98.29
ASTEC	EQ	14-Feb-2020	480.35	493.00	493.00	472.50	479.00	477.35	475.88	2870	13.66	149	1717	59.83
ASTERDM	EQ	14-Feb-2020	174.65	174.65	177.30	168.00	173.10	173.20	174.02	101768	177.10	3862	48710	47.86
ASTRAL	EQ	14-Feb-2020	1198.40	1193.25	1210.90	1185.00	1200.00	1197.65	1198.39	66556	797.60	5324	36450	54.77
ASTRAMICRO	EQ	14-Feb-2020	97.95	98.40	98.90	95.50	95.55	95.80	96.53	399975	386.10	3251	245139	61.29
ASTRAZEN	EQ	14-Feb-2020	2786.75	2786.75	2939.90	2750.00	2929.00	2865.15	2888.58	56106	1620.67	7688	18766	33.45
ASTRON	EQ	14-Feb-2020	38.45	38.45	38.80	38.00	38.35	38.40	38.39	79171	30.39	185	22366	28.25
ATFL	EQ	14-Feb-2020	696.15	700.30	710.00	684.15	710.00	704.25	699.08	8353	58.39	375	7218	86.41
ATLANTA	EQ	14-Feb-2020	5.55	5.60	5.80	5.50	5.80	5.60	5.61	20773	1.17	74	12438	59.88
ATLASCYCLE	BE	14-Feb-2020	45.80	48.05	48.05	48.05	48.05	48.05	48.05	3851	1.85	43	-	-
ATUL	EQ	14-Feb-2020	4958.75	5070.00	5070.00	4947.40	4980.00	4968.25	4984.48	11352	565.84	2537	6377	56.18
ATULAUTO	EQ	14-Feb-2020	239.80	270.00	270.00	241.00	242.50	242.65	252.28	225657	569.30	9680	105563	46.78
AUBANK	EQ	14-Feb-2020	1148.25	1160.00	1165.15	1133.35	1142.40	1146.05	1146.28	255773	2931.86	19173	162071	63.37
AURIONPRO	EQ	14-Feb-2020	45.40	44.00	44.95	43.50	43.50	44.10	44.43	57199	25.41	251	55049	96.24
AUROPHARMA	EQ	14-Feb-2020	527.35	528.35	532.95	512.40	514.05	514.35	520.14	4638466	24126.40	75233	1099602	23.71
AUSOMENT	BE	14-Feb-2020	42.45	41.15	42.50	40.40	40.70	40.70	40.52	1189	0.48	18	-	-
AUTOAXLES	EQ	14-Feb-2020	808.00	806.80	814.70	758.70	785.50	778.90	778.10	58166	452.59	3925	7038	12.10
AUTOIND	BE	14-Feb-2020	21.80	21.00	22.85	20.90	22.85	22.85	22.29	15722	3.50	76	-	-
AUTOLITIND	EQ	14-Feb-2020	21.50	21.30	24.40	21.25	22.55	22.30	22.35	4100	0.92	148	2686	65.51
AVADHSUGAR	EQ	14-Feb-2020	271.20	270.00	272.55	260.15	262.70	263.00	266.33	100402	267.40	2365	38657	38.50
AVANTIFEED	EQ	14-Feb-2020	611.05	610.00	619.90	602.10	609.15	609.10	611.48	657395	4019.83	29438	176645	26.87
AVTNPL	EQ	14-Feb-2020	42.30	41.35	42.70	40.10	40.25	40.30	41.04	221980	91.11	1454	143063	64.45
AXISBANK	EQ	14-Feb-2020	747.80	748.10	752.55	732.10	736.50	736.50	739.84	6155000	45537.41	84125	1868806	30.36
AXISCADES	BE	14-Feb-2020	62.70	61.10	64.45	59.60	62.30	60.40	61.03	40646	24.81	273	-	-
AXISGOLD	EQ	14-Feb-2020	3589.80	3585.00	3600.00	3581.05	3585.05	3589.80	3592.18	227	8.15	68	155	68.28
AXISNIFTY	EQ	14-Feb-2020	1260.70	1262.87	1262.87	1246.00	1253.69	1249.84	1253.04	190	2.38	15	103	54.21
AYMSYNTEX	EQ	14-Feb-2020	32.15	33.95	35.95	32.85	35.20	34.85	34.69	46826	16.24	466	28109	60.03
BAGFILMS	BE	14-Feb-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.70	20560	0.35	38	-	-
BAJAJ-AUTO	EQ	14-Feb-2020	3136.40	3145.00	3205.00	3136.80	3152.60	3146.40	3171.77	381580	12102.82	30267	114100	29.90
BAJAJCON	EQ	14-Feb-2020	199.85	200.00	202.75	195.00	197.60	197.80	198.07	200715	397.55	5716	135839	67.68
BAJAJELEC	EQ	14-Feb-2020	427.15	431.80	431.80	408.05	412.00	412.95	420.15	91901	386.12	3216	53186	57.87
BAJAJFINSV	EQ	14-Feb-2020	9717.20	9735.00	9795.00	9653.05	9673.00	9690.50	9745.75	139237	13569.69	18186	40480	29.07
BAJAJHIND	EQ	14-Feb-2020	6.15	6.15	6.20	5.95	6.00	6.00	6.07	1046363	63.56	1216	745297	71.23
BAJAJHLDNG	EQ	14-Feb-2020	3904.90	3906.05	3939.75	3726.00	3766.00	3756.55	3785.78	114918	4350.54	13358	84365	73.41
BAJFINANCE	EQ	14-Feb-2020	4795.35	4800.00	4815.00	4768.00	4785.00	4781.75	4796.55	731118	35068.47	54945	203996	27.90
BALAJITELE	EQ	14-Feb-2020	58.45	59.00	59.15	53.85	57.05	56.95	56.89	105242	59.87	1012	50270	47.77
BALAMINES	EQ	14-Feb-2020	402.55	401.85	432.70	400.55	425.00	421.65	419.18	69735	292.31	3908	27058	38.80
BALAXI	EQ	14-Feb-2020	122.25	127.00	127.00	114.00	117.50	116.45	117.31	3012	3.53	337	1475	48.97
BALKRISHNA	EQ	14-Feb-2020	15.45	15.70	16.20	15.00	15.60	15.65	15.73	4308	0.68	61	3651	84.75
BALKRISIND	EQ	14-Feb-2020	1149.15	1150.00	1161.90	1135.50	1157.00	1157.05	1149.20	645397	7416.89	18433	203531	31.54
BALLARPUR	BE	14-Feb-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.47	2916444	13.57	280	-	-
BALMLAWRIE	EQ	14-Feb-2020	114.00	114.30	114.70	112.20	112.25	112.50	113.23	63677	72.10	1393	45119	70.86
BALPHARMA	EQ	14-Feb-2020	42.30	43.65	44.80	41.10	42.10	41.85	41.64	6371	2.65	139	3677	57.71
BALRAMCHIN	EQ	14-Feb-2020	170.85	171.70	171.70	168.00	168.60	169.40	169.86	770855	1309.41	8079	288706	37.45
BANARBEADS	EQ	14-Feb-2020	35.50	36.90	38.00	35.95	36.00	36.00	36.38	373	0.14	6	247	66.22
BANARISUG	EQ	14-Feb-2020	1517.60	1590.00	1590.00	1500.00	1502.25	1505.55	1515.30	1052	15.94	208	723	68.73
BANCOINDIA	EQ	14-Feb-2020	98.00	98.90	99.00	96.25	97.10	96.80	97.50	20851	20.33	565	15717	75.38
BANDHANBNK	EQ	14-Feb-2020	452.05	454.30	463.50	448.60	452.50	452.55	456.79	1575017	7194.47	49455	925574	58.77
BANG	EQ	14-Feb-2020	18.10	19.00	19.00	18.05	19.00	19.00	18.99	7798	1.48	32	7740	99.26
BANKBARODA	EQ	14-Feb-2020	88.05	88.15	88.95	86.10	86.40	86.45	87.37	15401905	13456.67	32088	2191300	14.23
BANKBEES	EQ	14-Feb-2020	318.22	318.51	320.03	313.90	314.97	314.75	315.76	146724	463.30	1937	27458	18.71
BANKINDIA	EQ	14-Feb-2020	63.10	63.25	63.55	62.65	62.95	63.05	63.09	999669	630.70	7621	270628	27.07
BANSWRAS	BE	14-Feb-2020	126.10	129.00	129.00	125.00	128.50	128.05	128.03	5548	7.10	78	-	-
BARTRONICS	BE	14-Feb-2020	1.05	1.00	1.10	1.00	1.00	1.00	1.02	14181	0.14	32	-	-
BASF	EQ	14-Feb-2020	878.10	895.00	895.00	870.00	875.20	873.65	879.82	40405	355.49	2849	24541	60.74
BASML	EQ	14-Feb-2020	123.90	141.95	144.00	118.50	124.05	124.05	128.93	2491	3.21	89	1013	40.67
BATAINDIA	EQ	14-Feb-2020	1813.50	1815.00	1826.20	1772.55	1779.85	1783.25	1797.69	533112	9583.69	26645	232632	43.64
BAYERCROP	EQ	14-Feb-2020	4352.65	4365.85	4425.15	4333.30	4358.00	4357.05	4378.99	5361	234.76	1488	3898	72.71
BBL	EQ	14-Feb-2020	816.55	816.55	831.00	816.55	823.00	822.75	825.34	7467	61.63	938	4446	59.54
BBTC	EQ	14-Feb-2020	1163.30	1200.00	1218.90	1145.55	1150.10	1155.60	1185.97	140415	1665.28	6648	42261	30.10
BCG	BE	14-Feb-2020	4.60	4.60	4.80	4.40	4.55	4.45	4.53	533354	24.14	419	-	-
BCP	BE	14-Feb-2020	18.55	17.65	19.45	17.65	18.15	19.25	19.02	195709	37.22	84	-	-
BDL	EQ	14-Feb-2020	274.60	279.00	281.50	273.25	273.25	274.00	277.70	35930	99.78	1885	19565	54.45
BEARDSELL	BE	14-Feb-2020	8.70	8.30	9.10	8.30	8.30	8.30	8.43	2429	0.20	13	-	-
BEDMUTHA	BE	14-Feb-2020	16.45	16.00	16.00	15.65	15.65	15.65	15.90	1516	0.24	8	-	-
BEL	EQ	14-Feb-2020	85.20	85.25	85.75	82.65	83.00	83.05	84.07	9548923	8027.39	27332	4465665	46.77
BEML	EQ	14-Feb-2020	942.10	945.00	957.40	926.00	932.20	935.35	939.53	258564	2429.28	9771	71597	27.69
BEPL	EQ	14-Feb-2020	47.05	47.35	48.80	45.60	45.75	45.75	46.71	277365	129.57	5158	91176	32.87
BERGEPAINT	EQ	14-Feb-2020	581.70	578.00	587.75	576.65	578.55	579.60	582.50	684632	3988.00	16558	175548	25.64
BFINVEST	EQ	14-Feb-2020	322.55	323.40	329.80	316.65	319.00	319.55	324.44	21812	70.77	806	6696	30.70
BFUTILITIE	EQ	14-Feb-2020	326.25	327.50	337.50	318.25	322.00	322.75	329.97	376218	1241.41	10369	117358	31.19
BGLOBAL	BE	14-Feb-2020	1.40	1.40	1.40	1.35	1.40	1.40	1.35	3424	0.05	11	-	-
BGRENERGY	EQ	14-Feb-2020	37.50	37.85	38.70	37.00	37.30	37.30	37.69	89844	33.86	690	54028	60.14
BHAGERIA	EQ	14-Feb-2020	146.95	147.95	154.95	143.15	146.00	145.95	149.46	164185	245.39	4372	79943	48.69
BHAGYANGR	EQ	14-Feb-2020	19.75	20.50	20.50	18.90	18.90	19.00	19.25	2994	0.58	107	2376	79.36
BHAGYAPROP	EQ	14-Feb-2020	24.15	23.50	24.20	23.00	24.20	23.55	23.08	1116	0.26	12	1100	98.57
BHANDARI	EQ	14-Feb-2020	1.10	1.15	1.25	1.05	1.25	1.20	1.14	210603	2.41	93	162724	77.27
BHARATFORG	EQ	14-Feb-2020	482.10	484.55	496.40	484.00	484.05	485.45	490.96	1570830	7712.20	22559	616234	39.23
BHARATGEAR	BE	14-Feb-2020	55.70	55.00	56.85	53.55	54.75	53.95	54.26	7765	4.21	132	-	-
BHARATRAS	EQ	14-Feb-2020	7490.00	7500.00	7640.00	7215.70	7231.00	7340.15	7413.47	3131	232.12	1152	1924	61.45
BHARATWIRE	EQ	14-Feb-2020	28.60	29.45	29.45	28.50	28.85	28.70	28.83	45309	13.06	493	27782	61.32
BHARTIARTL	EQ	14-Feb-2020	539.95	544.90	567.55	534.25	563.60	565.00	556.27	36826473	204855.60	307059	9116059	24.75
BHEL	EQ	14-Feb-2020	37.05	37.20	37.40	36.00	36.15	36.20	36.75	20464164	7519.71	40661	5103887	24.94
BIGBLOC	BE	14-Feb-2020	35.50	36.00	36.00	34.50	34.50	34.50	35.18	735	0.26	8	-	-
BIL	EQ	14-Feb-2020	170.40	174.05	177.95	167.95	167.95	169.30	171.52	758	1.30	60	639	84.30
BILENERGY	EQ	14-Feb-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.68	1332971	9.09	349	990749	74.33
BINDALAGRO	EQ	14-Feb-2020	11.95	11.95	12.05	11.50	11.80	11.80	11.72	34565	4.05	203	27329	79.07
BIOCON	EQ	14-Feb-2020	307.05	306.50	309.25	301.55	307.70	307.80	306.23	2119124	6489.45	20320	460497	21.73
BIOFILCHEM	BE	14-Feb-2020	10.90	10.60	11.40	10.60	11.40	11.40	11.22	5724	0.64	57	-	-
BIRLACABLE	EQ	14-Feb-2020	53.60	53.50	54.35	52.00	52.25	52.35	52.90	49423	26.14	1277	30669	62.05
BIRLACORPN	EQ	14-Feb-2020	740.70	732.65	759.00	732.65	747.50	748.35	747.68	58763	439.36	6544	29469	50.15
BIRLAMONEY	EQ	14-Feb-2020	34.65	35.30	35.30	34.10	34.30	34.35	34.62	72028	24.93	906	42434	58.91
BIRLATYRE	BE	14-Feb-2020	12.30	11.70	11.70	11.70	11.70	11.70	11.70	9493	1.11	38	-	-
BLBLIMITED	EQ	14-Feb-2020	3.90	3.70	4.00	3.60	3.95	3.95	3.89	9645	0.38	104	9145	94.82
BLISSGVS	EQ	14-Feb-2020	142.20	142.90	143.00	134.35	136.45	136.65	137.73	90077	124.06	2852	48057	53.35
BLKASHYAP	EQ	14-Feb-2020	8.10	8.10	8.20	7.90	8.00	8.00	8.05	31720	2.55	87	29463	92.88
BLS	EQ	14-Feb-2020	70.35	70.50	72.90	69.10	72.40	71.70	71.06	31732	22.55	657	26665	84.03
BLUEBLENDS	BE	14-Feb-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	1410	0.01	6	-	-
BLUEDART	EQ	14-Feb-2020	2942.85	2780.00	2970.00	2780.00	2878.00	2884.20	2896.26	3717	107.65	1352	1609	43.29
BLUESTARCO	EQ	14-Feb-2020	801.10	808.45	843.50	806.00	834.50	838.00	829.28	96634	801.36	7157	33058	34.21
BODALCHEM	EQ	14-Feb-2020	77.75	78.35	82.65	78.10	80.85	80.90	80.67	397873	320.96	4217	218683	54.96
BOHRA	SM	14-Feb-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	6000	0.06	3	6000	100.00
BOMDYEING	EQ	14-Feb-2020	86.85	87.20	88.20	85.50	85.50	85.80	86.67	1131735	980.87	7963	383666	33.90
BOROSIL	EQ	14-Feb-2020	193.40	194.35	197.55	191.30	192.00	192.50	194.44	65801	127.95	1868	30508	46.36
BOSCHLTD	EQ	14-Feb-2020	14682.95	14700.95	14770.00	14530.00	14574.35	14615.10	14653.23	12034	1763.37	3407	5355	44.50
BPCL	EQ	14-Feb-2020	469.00	471.00	484.50	469.90	477.05	476.45	479.02	11521788	55191.64	123779	2991231	25.96
BPL	EQ	14-Feb-2020	22.15	21.90	22.65	21.00	21.40	21.25	21.78	114089	24.85	902	60214	52.78
BRFL	EQ	14-Feb-2020	4.05	4.15	4.15	4.00	4.00	4.00	4.02	25851	1.04	67	23900	92.45
BRIGADE	EQ	14-Feb-2020	229.60	231.65	232.95	225.65	228.50	227.30	229.31	37020	84.89	1788	9761	26.37
BRITANNIA	EQ	14-Feb-2020	3135.20	3116.00	3159.00	3090.30	3095.00	3096.65	3117.43	270506	8432.84	22403	120539	44.56
BRITANNIA	N2	14-Feb-2020	32.01	31.70	32.19	31.70	32.00	31.96	31.92	4867	1.55	102	4739	97.37
BRNL	EQ	14-Feb-2020	61.05	61.50	62.25	60.00	60.25	60.20	61.17	2428	1.49	183	1740	71.66
BROOKS	EQ	14-Feb-2020	34.90	35.75	35.80	32.45	32.95	32.90	34.00	40062	13.62	1767	24176	60.35
BSE	EQ	14-Feb-2020	519.40	521.90	534.00	520.20	522.00	523.40	526.79	117511	619.03	3953	48884	41.60
BSHSL	SM	14-Feb-2020	108.50	109.00	109.00	109.00	109.00	109.00	109.00	1200	1.31	1	1200	100.00
BSL	EQ	14-Feb-2020	31.05	31.00	32.65	30.00	31.40	30.95	31.22	3263	1.02	105	2080	63.75
BSLGOLDETF	EQ	14-Feb-2020	3749.10	3798.00	3798.00	3726.60	3760.00	3760.00	3774.50	27	1.02	9	26	96.30
BSOFT	EQ	14-Feb-2020	90.95	91.20	97.50	90.50	95.70	95.15	95.04	3925239	3730.51	28557	1113489	28.37
BURNPUR	EQ	14-Feb-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.12	12207	0.14	17	8184	67.04
BUTTERFLY	EQ	14-Feb-2020	202.50	203.90	207.45	194.00	195.40	195.15	200.22	68144	136.44	2586	33208	48.73
BVCL	BE	14-Feb-2020	12.65	13.25	13.25	12.55	13.25	13.25	13.00	206980	26.92	19	-	-
BYKE	EQ	14-Feb-2020	18.15	18.95	20.05	18.35	19.00	19.20	19.62	35505	6.97	344	21567	60.74
CADILAHC	EQ	14-Feb-2020	268.80	270.30	271.50	265.85	269.90	270.00	269.04	727345	1956.82	13675	171099	23.52
CADSYS	SM	14-Feb-2020	29.05	30.35	30.35	30.35	30.35	30.35	30.35	2000	0.61	1	2000	100.00
CALSOFT	EQ	14-Feb-2020	13.40	13.75	13.90	13.25	13.45	13.50	13.57	35326	4.79	125	7475	21.16
CAMLINFINE	EQ	14-Feb-2020	72.95	73.60	74.30	70.70	70.95	70.95	71.97	354446	255.10	3977	180016	50.79
CANBK	EQ	14-Feb-2020	183.00	183.30	185.50	179.55	180.00	180.30	182.01	8605375	15662.54	42975	795289	9.24
CANDC	BZ	14-Feb-2020	2.20	2.30	2.30	2.10	2.10	2.10	2.30	641897	14.76	35	-	-
CANFINHOME	EQ	14-Feb-2020	506.35	508.30	517.50	508.00	510.05	510.15	511.71	367636	1881.23	12379	161056	43.81
CANTABIL	EQ	14-Feb-2020	302.15	302.15	310.50	298.65	308.00	308.20	307.69	46592	143.36	2551	11483	24.65
CAPACITE	EQ	14-Feb-2020	180.65	181.00	185.00	180.30	183.50	183.05	182.74	21823	39.88	840	11245	51.53
CAPLIPOINT	EQ	14-Feb-2020	337.35	336.00	354.40	334.00	335.00	336.60	342.62	128782	441.23	4862	68835	53.45
CAPTRUST	EQ	14-Feb-2020	124.15	121.00	124.90	117.95	120.50	120.50	119.22	4893	5.83	134	4270	87.27
CARBORUNIV	EQ	14-Feb-2020	341.40	345.00	345.00	334.30	338.00	338.20	337.87	65975	222.91	1243	56493	85.63
CAREERP	EQ	14-Feb-2020	133.90	134.45	139.75	124.25	126.10	125.95	133.05	131812	175.37	2845	60126	45.61
CARERATING	EQ	14-Feb-2020	541.15	542.70	558.60	523.85	525.40	527.30	540.95	490393	2652.78	18978	156986	32.01
CASTEXTECH	BE	14-Feb-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.36	150804	0.55	85	-	-
CASTROLIND	EQ	14-Feb-2020	156.75	157.10	162.20	156.75	157.90	158.25	160.23	3308404	5301.03	33101	1584886	47.90
CCHHL	BE	14-Feb-2020	3.05	3.05	3.10	2.90	3.05	2.90	2.96	24413	0.72	50	-	-
CCL	EQ	14-Feb-2020	246.90	247.50	251.95	240.10	243.00	242.75	245.68	108085	265.54	3538	46137	42.69
CDSL	EQ	14-Feb-2020	284.90	286.00	287.75	275.60	276.80	277.50	281.36	511153	1438.20	10530	267479	52.33
CEATLTD	EQ	14-Feb-2020	1020.40	1021.00	1041.90	1001.05	1013.00	1014.95	1025.62	90088	923.96	5800	15790	17.53
CEBBCO	EQ	14-Feb-2020	14.25	14.15	14.95	14.00	14.05	14.10	14.31	48163	6.89	205	32995	68.51
CELEBRITY	EQ	14-Feb-2020	5.45	5.90	5.90	5.45	5.60	5.60	5.61	6175	0.35	21	5973	96.73
CELESTIAL	BE	14-Feb-2020	2.20	2.30	2.30	2.10	2.10	2.10	2.14	83014	1.78	37	-	-
CENTENKA	EQ	14-Feb-2020	175.45	173.60	178.00	169.80	171.75	171.40	173.43	48939	84.87	956	42290	86.41
CENTEXT	EQ	14-Feb-2020	2.70	2.70	2.75	2.65	2.75	2.75	2.68	34777	0.93	65	22623	65.05
CENTRALBK	EQ	14-Feb-2020	17.45	17.45	17.60	17.10	17.15	17.15	17.34	459999	79.77	1100	308321	67.03
CENTRUM	EQ	14-Feb-2020	21.25	20.85	21.25	20.45	20.60	20.65	20.72	138900	28.78	539	115662	83.27
CENTUM	EQ	14-Feb-2020	377.40	373.00	384.40	356.60	366.00	364.80	366.16	8223	30.11	489	5589	67.97
CENTURYPLY	EQ	14-Feb-2020	160.35	161.30	165.00	158.75	159.90	160.25	161.78	187092	302.68	8106	98439	52.62
CENTURYTEX	EQ	14-Feb-2020	594.95	596.40	607.25	580.00	582.05	583.25	593.59	1232538	7316.28	18691	141798	11.50
CERA	EQ	14-Feb-2020	2491.55	2504.95	2529.00	2450.00	2450.10	2454.40	2476.45	14224	352.25	786	11976	84.20
CEREBRAINT	BE	14-Feb-2020	40.85	38.85	38.85	38.85	38.85	38.85	38.85	11575	4.50	38	-	-
CESC	EQ	14-Feb-2020	726.85	726.00	732.70	710.05	714.25	713.35	720.13	232145	1671.75	8281	52310	22.53
CESCVENT	EQ	14-Feb-2020	304.85	304.80	309.05	301.00	305.00	306.10	305.10	43733	133.43	1581	30350	69.40
CGCL	EQ	14-Feb-2020	219.85	219.00	230.00	217.30	218.15	220.55	223.88	440708	986.66	7971	79613	18.06
CGPOWER	EQ	14-Feb-2020	9.05	9.35	9.50	8.80	8.95	8.95	9.16	420418	38.52	1279	281156	66.88
CHALET	EQ	14-Feb-2020	351.05	351.05	351.55	340.75	342.00	341.35	344.64	5066	17.46	193	2769	54.66
CHAMBLFERT	EQ	14-Feb-2020	160.05	160.40	165.50	157.05	165.20	162.90	161.09	321935	518.60	6428	171727	53.34
CHEMBOND	EQ	14-Feb-2020	211.30	207.50	213.35	207.30	211.00	210.05	210.87	2162	4.56	204	1796	83.07
CHEMFAB	EQ	14-Feb-2020	173.00	171.25	175.00	169.50	174.95	173.00	171.16	3873	6.63	149	3056	78.91
CHENNPETRO	EQ	14-Feb-2020	114.85	115.10	124.05	115.10	118.20	118.30	120.64	838745	1011.90	11874	182135	21.72
CHOLAFIN	EQ	14-Feb-2020	337.00	338.50	338.95	330.60	332.25	332.75	335.04	624421	2092.05	19558	233584	37.41
CHOLAHLDNG	EQ	14-Feb-2020	544.35	548.45	548.45	536.30	543.95	544.00	543.56	29430	159.97	1725	25188	85.59
CIGNITITEC	EQ	14-Feb-2020	293.20	293.00	296.15	287.05	293.00	291.75	291.21	5106	14.87	211	3486	68.27
CIMMCO	EQ	14-Feb-2020	20.75	21.60	21.60	20.05	20.10	20.15	20.45	6283	1.28	91	5068	80.66
CINELINE	EQ	14-Feb-2020	38.45	40.95	41.00	37.60	37.60	38.60	39.43	64887	25.59	718	25862	39.86
CINEVISTA	EQ	14-Feb-2020	6.40	6.30	6.60	6.30	6.30	6.30	6.31	5893	0.37	11	5893	100.00
CIPLA	EQ	14-Feb-2020	443.40	444.00	448.90	441.50	445.10	447.10	445.48	1814780	8084.48	42411	719772	39.66
CKFSL	EQ	14-Feb-2020	0.30	0.35	0.35	0.30	0.35	0.30	0.33	231033	0.76	116	157879	68.34
CLEDUCATE	EQ	14-Feb-2020	70.55	70.55	75.00	69.90	70.00	70.20	71.71	2428	1.74	105	1811	74.59
CLNINDIA	EQ	14-Feb-2020	429.50	435.00	449.80	426.00	433.95	432.05	437.70	58976	258.14	3746	33072	56.08
CMICABLES	EQ	14-Feb-2020	39.05	39.05	40.00	36.25	36.25	36.75	37.80	28398	10.73	557	24023	84.59
CNOVAPETRO	BE	14-Feb-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	315	0.03	4	-	-
COALINDIA	EQ	14-Feb-2020	177.80	178.00	178.90	174.20	174.50	174.75	175.77	15392705	27055.46	93623	7014339	45.57
COCHINSHIP	EQ	14-Feb-2020	356.65	360.00	360.85	350.00	352.05	352.10	352.71	237893	839.08	9968	139344	58.57
COLPAL	EQ	14-Feb-2020	1345.40	1347.10	1358.75	1332.80	1337.00	1340.30	1345.07	302469	4068.42	27558	156820	51.85
COMPINFO	EQ	14-Feb-2020	16.15	15.40	16.05	15.35	15.35	15.35	15.46	33344	5.16	270	25354	76.04
COMPUSOFT	EQ	14-Feb-2020	6.85	6.85	6.85	6.10	6.20	6.30	6.37	95494	6.08	267	67045	70.21
CONCOR	EQ	14-Feb-2020	566.00	565.00	566.95	558.05	562.50	560.20	560.84	684950	3841.50	16633	409323	59.76
CONFIPET	EQ	14-Feb-2020	25.30	25.30	25.70	24.95	25.35	25.10	25.25	96764	24.43	631	68854	71.16
CONSOFINVT	EQ	14-Feb-2020	34.50	34.60	34.65	34.60	34.60	34.60	34.60	378	0.13	6	343	90.74
CONTI	SM	14-Feb-2020	50.80	48.30	48.30	48.30	48.30	48.30	48.30	19998	9.66	3	19998	100.00
CONTROLPR	EQ	14-Feb-2020	276.85	283.00	283.00	268.05	282.30	278.55	275.29	4617	12.71	218	2686	58.18
CORALFINAC	EQ	14-Feb-2020	14.25	14.25	14.60	13.00	13.75	13.65	13.73	25363	3.48	197	21497	84.76
CORDSCABLE	EQ	14-Feb-2020	47.10	47.90	48.90	46.60	47.10	47.40	47.62	15548	7.40	654	7536	48.47
COROMANDEL	EQ	14-Feb-2020	624.20	626.00	636.95	625.05	633.00	633.20	630.82	228021	1438.41	11200	174452	76.51
CORPBANK	EQ	14-Feb-2020	23.25	23.60	23.60	22.50	22.70	22.65	22.99	326166	74.98	1249	205355	62.96
COSMOFILMS	EQ	14-Feb-2020	300.55	326.00	342.00	320.20	325.20	324.70	328.27	677860	2225.19	17487	276650	40.81
COUNCODOS	EQ	14-Feb-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	5501	0.09	3	5500	99.98
COX&KINGS	BZ	14-Feb-2020	0.85	0.85	0.90	0.80	0.85	0.80	0.81	297811	2.43	345	-	-
CPSEETF	EQ	14-Feb-2020	20.44	20.51	20.54	19.93	19.98	19.96	20.16	10624821	2142.02	87981	8361288	78.70
CREATIVE	BE	14-Feb-2020	110.25	115.75	115.75	110.10	110.10	110.10	113.89	4423	5.04	38	-	-
CREDITACC	EQ	14-Feb-2020	847.80	847.80	878.00	841.55	847.80	848.10	861.93	111039	957.08	13628	58694	52.86
CREST	EQ	14-Feb-2020	98.35	98.05	99.80	97.50	98.05	98.05	98.24	1879	1.85	98	1471	78.29
CRISIL	EQ	14-Feb-2020	1594.75	1595.00	1620.05	1548.65	1563.00	1585.30	1599.90	14027	224.42	1931	7459	53.18
CROMPTON	EQ	14-Feb-2020	278.05	280.00	284.80	273.55	282.50	281.90	280.21	754034	2112.90	14986	439848	58.33
CSBBANK	EQ	14-Feb-2020	173.90	174.50	176.70	169.05	170.60	171.40	172.51	208587	359.83	3673	61791	29.62
CTE	EQ	14-Feb-2020	22.90	23.00	24.00	21.75	22.80	22.05	22.50	9915	2.23	153	8338	84.09
CUB	EQ	14-Feb-2020	222.50	223.85	223.85	217.75	219.50	220.35	220.20	1703627	3751.41	29788	1244190	73.03
CUBEXTUB	EQ	14-Feb-2020	12.20	12.05	12.20	11.20	11.85	11.85	11.54	3600	0.42	101	2986	82.94
CUMMINSIND	EQ	14-Feb-2020	549.05	547.00	552.20	535.45	536.90	536.95	543.36	332513	1806.74	8537	124120	37.33
CUPID	EQ	14-Feb-2020	219.25	218.00	221.50	211.25	214.55	214.05	215.43	47623	102.60	1648	29134	61.18
CYBERMEDIA	BE	14-Feb-2020	2.10	2.10	2.10	2.10	2.10	2.10	2.10	16	0.00	2	-	-
CYBERTECH	EQ	14-Feb-2020	46.70	46.00	48.50	46.00	47.00	46.60	47.37	16238	7.69	222	11037	67.97
CYIENT	EQ	14-Feb-2020	456.35	457.00	459.95	453.45	457.00	456.05	456.77	85134	388.87	8292	69444	81.57
DAAWAT	EQ	14-Feb-2020	29.15	29.35	29.50	28.10	28.40	28.30	28.66	1235792	354.17	3017	691980	55.99
DABUR	EQ	14-Feb-2020	512.70	515.00	516.95	503.45	506.00	506.10	508.70	1260687	6413.11	49209	638750	50.67
DALBHARAT	EQ	14-Feb-2020	874.35	875.00	878.10	850.05	852.00	852.80	861.53	95605	823.67	10033	77155	80.70
DALMIASUG	EQ	14-Feb-2020	113.95	114.45	114.85	110.75	111.95	111.70	112.09	146822	164.57	2247	70946	48.32
DAMODARIND	EQ	14-Feb-2020	28.55	29.00	29.00	29.00	29.00	29.00	29.00	1068	0.31	7	1000	93.63
DATAMATICS	EQ	14-Feb-2020	73.10	72.75	72.75	68.05	69.00	69.40	70.04	56932	39.87	1085	35169	61.77
DBCORP	EQ	14-Feb-2020	129.40	129.40	129.60	124.95	125.70	126.00	126.76	37265	47.24	1112	26254	70.45
DBL	EQ	14-Feb-2020	380.15	382.70	383.75	370.10	373.00	375.00	378.14	111910	423.18	3380	42960	38.39
DBREALTY	BE	14-Feb-2020	9.20	9.05	9.50	9.05	9.15	9.35	9.23	35759	3.30	124	-	-
DCAL	EQ	14-Feb-2020	100.30	96.70	96.85	95.30	95.30	95.30	95.65	447126	427.66	1371	294517	65.87
DCBBANK	EQ	14-Feb-2020	173.85	172.10	174.80	172.05	174.15	173.90	173.32	349084	605.03	9279	198136	56.76
DCM	EQ	14-Feb-2020	21.20	20.80	21.65	20.75	20.80	21.10	21.13	7337	1.55	224	2680	36.53
DCMNVL	EQ	14-Feb-2020	30.35	32.50	32.95	29.95	30.25	30.30	30.16	2519	0.76	40	2380	94.48
DCMSHRIRAM	EQ	14-Feb-2020	353.35	355.90	361.95	345.00	360.00	358.95	352.05	84864	298.76	3972	38173	44.98
DCW	EQ	14-Feb-2020	13.90	14.10	14.10	13.75	13.80	13.75	13.87	94502	13.11	357	63056	66.72
DECCANCE	EQ	14-Feb-2020	282.80	279.95	281.50	257.00	269.00	270.20	266.64	34374	91.65	1402	23956	69.69
DEEPAKFERT	EQ	14-Feb-2020	99.45	103.10	103.85	99.15	99.15	99.95	100.62	523211	526.47	8107	121455	23.21
DEEPAKNTR	EQ	14-Feb-2020	427.60	430.00	464.90	424.05	458.00	459.85	450.16	2016075	9075.50	48483	702216	34.83
DEEPIND	EQ	14-Feb-2020	95.45	96.00	97.20	93.60	94.75	95.50	95.37	25864	24.67	633	16385	63.35
DELTACORP	EQ	14-Feb-2020	165.00	165.60	165.60	160.25	160.45	161.25	162.89	620470	1010.66	7422	243506	39.25
DELTAMAGNT	EQ	14-Feb-2020	36.00	34.35	36.50	31.00	31.50	32.75	32.02	27960	8.95	993	8377	29.96
DEN	EQ	14-Feb-2020	49.55	51.20	54.00	50.05	51.20	51.80	51.51	28983	14.93	363	19863	68.53
DENORA	EQ	14-Feb-2020	230.25	232.75	237.25	220.55	222.00	223.25	228.97	11475	26.27	671	8432	73.48
DEVIT	SM	14-Feb-2020	86.00	87.00	87.05	86.50	86.50	86.50	86.65	10500	9.10	3	7500	71.43
DFMFOODS	EQ	14-Feb-2020	283.00	285.50	285.50	272.20	274.80	274.55	277.05	58102	160.97	1672	28462	48.99
DGCONTENT	BE	14-Feb-2020	4.85	4.70	5.05	4.70	4.75	4.80	4.75	2674	0.13	23	-	-
DHAMPURSUG	EQ	14-Feb-2020	199.00	199.80	199.95	189.50	190.05	191.90	194.29	417047	810.29	6315	178719	42.85
DHANBANK	EQ	14-Feb-2020	13.80	13.75	14.05	13.70	13.85	13.70	13.92	279225	38.87	394	231465	82.90
DHANUKA	EQ	14-Feb-2020	530.25	535.25	543.40	522.00	530.15	532.35	532.13	66322	352.92	4780	25540	38.51
DHARSUGAR	EQ	14-Feb-2020	7.45	7.30	7.45	6.90	7.15	6.90	7.00	18033	1.26	60	13913	77.15
DHFL	EQ	14-Feb-2020	9.60	10.05	10.05	9.80	10.05	10.05	10.03	3924662	393.69	5328	2397649	61.09
DHFL	N6	14-Feb-2020	205.06	208.06	208.06	180.00	200.00	200.00	186.28	380	0.71	22	288	75.79
DHFL	NC	14-Feb-2020	205.00	219.00	219.00	219.00	219.00	219.00	219.00	50	0.11	3	50	100.00
DHFL	NH	14-Feb-2020	312.00	250.00	250.00	250.00	250.00	250.00	250.00	55	0.14	2	55	100.00
DHFL	NN	14-Feb-2020	242.00	201.00	245.00	201.00	245.00	245.00	201.86	51	0.10	2	51	100.00
DHFL	NP	14-Feb-2020	218.09	215.20	223.00	208.10	215.50	215.92	212.88	17856	38.01	116	12000	67.20
DHFL	NQ	14-Feb-2020	208.26	220.00	220.00	215.00	215.00	215.00	217.50	10	0.02	2	10	100.00
DHFL	NS	14-Feb-2020	204.00	209.00	212.00	206.50	212.00	212.00	209.92	247	0.52	8	197	79.76
DHFL	NX	14-Feb-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	5	0.01	1	5	100.00
DHFL	Y1	14-Feb-2020	200.00	199.80	199.80	199.80	199.80	199.80	199.80	30	0.06	1	30	100.00
DHUNINV	EQ	14-Feb-2020	221.45	220.95	235.00	216.00	226.00	226.10	226.08	1603	3.62	192	1112	69.37
DIAMONDYD	EQ	14-Feb-2020	772.20	771.95	782.90	751.00	760.00	756.30	771.83	1257	9.70	215	873	69.45
DIAPOWER	BZ	14-Feb-2020	0.50	0.45	0.55	0.45	0.55	0.50	0.45	3041	0.01	14	-	-
DICIND	EQ	14-Feb-2020	370.85	390.00	390.00	370.65	374.25	376.30	376.06	7474	28.11	248	4948	66.20
DIGISPICE	EQ	14-Feb-2020	5.25	5.10	5.30	5.05	5.25	5.30	5.19	8289	0.43	36	4446	53.64
DIGJAMLTD	BZ	14-Feb-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	3339	0.03	17	-	-
DISHTV	EQ	14-Feb-2020	12.15	12.25	12.25	11.75	11.85	11.80	11.91	5417430	645.24	10050	1982189	36.59
DIVISLAB	EQ	14-Feb-2020	2155.80	2169.25	2190.00	2135.70	2146.45	2146.45	2162.21	660382	14278.83	26159	251428	38.07
DIXON	EQ	14-Feb-2020	4692.65	4719.50	4743.00	4437.70	4495.15	4489.70	4595.11	64059	2943.58	14139	34868	54.43
DLF	EQ	14-Feb-2020	231.35	232.40	234.45	224.45	226.20	226.20	229.89	6757171	15534.00	51765	492947	7.30
DLINKINDIA	EQ	14-Feb-2020	106.55	106.75	107.40	101.00	102.70	102.75	104.27	56054	58.45	1682	38774	69.17
DMART	EQ	14-Feb-2020	2544.15	2440.00	2499.00	2373.00	2380.20	2408.35	2434.07	4717819	114834.92	180133	1695144	35.93
DNAMEDIA	BE	14-Feb-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.40	3431	0.01	14	-	-
DOLAT	EQ	14-Feb-2020	61.35	61.90	62.90	60.40	61.70	61.70	61.81	71215	44.02	1344	49896	70.06
DOLLAR	EQ	14-Feb-2020	152.65	154.70	155.00	150.10	150.10	150.75	152.97	15364	23.50	556	12456	81.07
DONEAR	EQ	14-Feb-2020	29.90	30.10	30.25	29.10	30.25	29.95	29.80	22517	6.71	288	17383	77.20
DPABHUSHAN	SM	14-Feb-2020	65.85	66.00	66.00	66.00	66.00	66.00	66.00	4000	2.64	1	4000	100.00
DPSCLTD	EQ	14-Feb-2020	6.75	6.90	7.00	6.15	6.90	6.50	6.50	10059	0.65	125	7428	73.84
DPWIRES	EQ	14-Feb-2020	87.90	78.10	78.10	78.00	78.10	78.00	78.02	66	0.05	7	43	65.15
DQE	EQ	14-Feb-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	152660	1.14	26	152660	100.00
DREDGECORP	EQ	14-Feb-2020	329.80	331.40	335.35	325.00	333.90	333.00	331.36	139360	461.79	4365	51068	36.64
DRREDDY	EQ	14-Feb-2020	3324.60	3305.20	3333.00	3277.00	3302.30	3304.30	3303.26	706686	23343.68	40510	215348	30.47
DSML	SM	14-Feb-2020	6.10	6.30	6.35	6.30	6.30	6.30	6.32	18000	1.14	3	18000	100.00
DSSL	EQ	14-Feb-2020	27.40	26.50	28.30	25.10	26.20	26.00	26.13	24209	6.33	189	15892	65.65
DTIL	EQ	14-Feb-2020	170.60	167.20	173.00	167.20	168.00	168.05	169.10	2388	4.04	231	1084	45.39
DUCON	BE	14-Feb-2020	6.15	5.85	6.45	5.85	6.45	6.10	6.17	137195	8.46	274	-	-
DVL	EQ	14-Feb-2020	67.90	67.40	69.00	67.20	67.60	67.50	67.85	8101	5.50	145	4644	57.33
DWARKESH	EQ	14-Feb-2020	37.60	37.75	37.80	36.20	36.30	36.40	37.10	794458	294.76	2307	477297	60.08
DYNAMATECH	EQ	14-Feb-2020	1008.45	1008.45	1050.00	963.85	991.00	999.80	1005.92	2468	24.83	431	1317	53.36
DYNPRO	EQ	14-Feb-2020	163.15	163.00	168.70	155.10	161.00	161.10	160.55	26572	42.66	914	20824	78.37
EASTSILK	BE	14-Feb-2020	0.85	0.80	0.90	0.80	0.90	0.90	0.80	10915	0.09	14	-	-
EASUNREYRL	BZ	14-Feb-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1000	0.02	8	-	-
EBBETF0423	EQ	14-Feb-2020	1017.00	1017.81	1019.14	1017.81	1018.01	1018.33	1018.48	2261	23.03	61	1329	58.78
EBBETF0430	EQ	14-Feb-2020	1024.68	1024.01	1027.95	1024.01	1027.00	1027.01	1026.89	14206	145.88	58	14045	98.87
ECLERX	EQ	14-Feb-2020	625.20	628.70	640.00	615.55	615.65	617.65	630.39	25184	158.76	2217	10587	42.04
ECLFINANCE	N5	14-Feb-2020	1000.59	995.00	999.80	995.00	999.00	999.00	998.39	127	1.27	7	127	100.00
ECLFINANCE	NF	14-Feb-2020	963.89	969.00	969.00	960.00	968.00	966.87	965.36	586	5.66	19	581	99.15
ECLFINANCE	NG	14-Feb-2020	914.76	910.00	924.98	901.11	915.00	915.03	913.70	871	7.96	18	851	97.70
ECLFINANCE	NH	14-Feb-2020	1037.09	950.00	1037.09	950.00	1037.09	985.05	970.92	62	0.60	5	62	100.00
ECLFINANCE	NJ	14-Feb-2020	873.28	850.00	888.00	840.60	872.00	868.26	869.79	477	4.15	22	307	64.36
ECLFINANCE	NM	14-Feb-2020	961.50	960.00	960.00	960.00	960.00	960.00	960.00	5	0.05	1	5	100.00
ECLFINANCE	NN	14-Feb-2020	1005.00	1000.00	1060.00	995.00	1060.00	1046.83	1036.87	965	10.01	10	965	100.00
ECLFINANCE	NO	14-Feb-2020	960.00	945.00	947.15	945.00	947.15	947.15	946.36	155	1.47	6	155	100.00
ECLFINANCE	NP	14-Feb-2020	940.05	934.90	939.00	934.80	939.00	935.06	935.06	524	4.90	34	524	100.00
ECLFINANCE	NQ	14-Feb-2020	999.52	952.11	989.99	952.11	989.99	989.99	953.46	102	0.97	5	101	99.02
ECLFINANCE	NR	14-Feb-2020	957.74	968.00	968.00	956.00	956.35	956.35	963.41	10046	96.78	57	8964	89.23
ECLFINANCE	NS	14-Feb-2020	915.22	920.00	920.00	920.00	920.00	920.00	920.00	100	0.92	2	100	100.00
EDELWEISS	EQ	14-Feb-2020	90.35	90.10	91.60	88.10	89.15	88.55	89.90	635922	571.72	4291	347017	54.57
EDL	BZ	14-Feb-2020	3.55	3.70	3.70	3.40	3.45	3.45	3.43	8236	0.28	15	-	-
EDUCOMP	BZ	14-Feb-2020	1.00	1.05	1.05	0.95	1.00	1.00	0.99	44957	0.45	63	-	-
EHFLNCD	N5	14-Feb-2020	899.99	870.00	875.00	865.00	875.00	875.00	873.29	70	0.61	10	70	100.00
EHFLNCD	N6	14-Feb-2020	926.30	848.91	930.00	848.91	930.00	922.01	910.46	259	2.36	10	259	100.00
EICHERMOT	EQ	14-Feb-2020	19355.30	19270.00	19350.00	18505.00	18760.00	18703.55	18838.24	231872	43680.59	51406	88479	38.16
EIDPARRY	EQ	14-Feb-2020	222.45	222.90	223.45	214.50	214.70	215.15	218.08	89819	195.88	2505	47090	52.43
EIFFL	SM	14-Feb-2020	113.55	113.80	114.45	113.80	114.45	114.45	114.11	4000	4.56	3	4000	100.00
EIHAHOTELS	EQ	14-Feb-2020	299.90	295.00	304.70	293.30	293.60	293.50	295.45	272	0.80	54	242	88.97
EIHOTEL	EQ	14-Feb-2020	139.60	139.60	140.30	138.00	138.30	138.40	139.14	36342	50.56	1024	15772	43.40
EIMCOELECO	EQ	14-Feb-2020	319.90	315.55	325.00	310.90	320.00	319.10	316.08	2303	7.28	218	1170	50.80
EKC	EQ	14-Feb-2020	25.60	26.50	27.50	26.20	26.50	26.45	26.74	204774	54.75	1157	86065	42.03
ELECON	EQ	14-Feb-2020	34.50	34.15	34.60	33.15	33.70	33.60	33.91	73091	24.79	928	44352	60.68
ELECTCAST	EQ	14-Feb-2020	15.20	15.30	15.30	14.60	14.60	14.70	14.97	345760	51.77	612	241912	69.97
ELECTHERM	EQ	14-Feb-2020	142.00	145.90	146.00	137.00	137.00	137.80	138.30	33896	46.88	618	24754	73.03
ELGIEQUIP	EQ	14-Feb-2020	233.55	233.45	235.00	223.00	224.10	224.75	229.15	11799	27.04	489	9981	84.59
ELGIRUBCO	EQ	14-Feb-2020	18.40	18.90	18.90	17.20	17.90	17.90	17.83	3592	0.64	64	3296	91.76
EMAMILTD	EQ	14-Feb-2020	285.85	287.45	288.60	272.25	272.50	275.80	281.63	719197	2025.44	18605	548257	76.23
EMAMIPAP	EQ	14-Feb-2020	103.60	101.35	104.35	98.45	98.45	98.45	99.29	30495	30.28	435	18794	61.63
EMAMIREAL	BE	14-Feb-2020	57.20	59.00	59.50	54.50	55.25	55.00	56.28	15245	8.58	122	-	-
EMBASSY	RR	14-Feb-2020	448.56	450.00	452.90	445.01	449.80	448.42	448.38	148600	666.30	678	119600	80.48
EMCO	BZ	14-Feb-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.56	6332	0.04	6	-	-
EMKAY	EQ	14-Feb-2020	64.20	63.50	63.50	59.35	59.60	60.05	60.89	26975	16.42	606	21519	79.77
EMKAYTOOLS	SM	14-Feb-2020	125.00	124.00	130.00	124.00	130.00	130.00	127.00	1200	1.52	2	1200	100.00
EMMBI	EQ	14-Feb-2020	101.75	100.05	103.75	99.00	100.00	100.15	100.29	16887	16.94	379	12073	71.49
EMOFSR1RDP	MF	14-Feb-2020	9.75	9.71	9.71	9.60	9.60	9.60	9.64	7808	0.75	8	3608	46.21
EMOFSR1RGG	MF	14-Feb-2020	9.69	9.61	9.67	9.61	9.63	9.63	9.62	16257	1.56	10	15257	93.85
ENDURANCE	EQ	14-Feb-2020	1076.20	1100.00	1100.00	1056.00	1056.20	1063.95	1068.77	8201	87.65	1020	3930	47.92
ENERGYDEV	EQ	14-Feb-2020	5.45	5.45	5.60	5.25	5.40	5.30	5.34	6067	0.32	36	5286	87.13
ENGINERSIN	EQ	14-Feb-2020	89.10	86.05	86.50	84.10	84.50	84.65	85.13	1964967	1672.85	21143	1228892	62.54
ENIL	EQ	14-Feb-2020	233.35	233.05	233.05	223.00	223.00	225.45	227.48	7729	17.58	208	6289	81.37
EON	EQ	14-Feb-2020	12.60	12.65	12.70	12.35	12.50	12.55	12.43	3468	0.43	29	3428	98.85
EQ30	EQ	14-Feb-2020	348.50	340.00	340.00	294.70	324.00	325.41	313.72	984	3.09	99	468	47.56
EQUITAS	EQ	14-Feb-2020	111.25	111.25	112.00	107.25	107.95	108.05	109.22	2604361	2844.39	10644	469007	18.01
ERFLNCDI	N1	14-Feb-2020	998.00	880.10	975.00	821.05	975.00	952.96	920.67	365	3.36	12	210	57.53
ERFLNCDI	N5	14-Feb-2020	852.50	852.00	852.00	833.50	845.80	833.90	846.50	364	3.08	10	327	89.84
ERIS	EQ	14-Feb-2020	525.00	523.00	525.80	451.35	466.50	465.50	478.15	270435	1293.08	10963	100109	37.02
EROSMEDIA	EQ	14-Feb-2020	14.20	13.95	14.70	13.50	13.90	13.80	14.07	96008	13.50	418	76586	79.77
ESABINDIA	EQ	14-Feb-2020	1693.35	1695.00	1727.95	1682.15	1710.00	1696.10	1701.98	4911	83.58	1523	2615	53.25
ESCORTS	EQ	14-Feb-2020	888.55	887.20	892.00	879.60	882.60	883.05	886.48	1701432	15082.94	33325	191737	11.27
ESSARSHPNG	EQ	14-Feb-2020	6.70	6.60	7.00	6.60	6.90	6.80	6.85	4696	0.32	34	3572	76.06
ESSELPACK	EQ	14-Feb-2020	190.35	190.70	191.75	182.00	182.10	185.40	188.60	490367	924.84	6255	440944	89.92
ESTER	EQ	14-Feb-2020	40.60	40.95	41.95	39.00	39.10	39.35	39.92	101273	40.42	1177	70134	69.25
EUROCERA	BZ	14-Feb-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	5779	0.03	4	-	-
EUROMULTI	BE	14-Feb-2020	0.40	0.45	0.45	0.45	0.45	0.45	0.45	100	0.00	2	-	-
EVEREADY	EQ	14-Feb-2020	64.00	64.55	73.85	64.45	71.05	71.45	69.80	3191681	2227.66	19865	1248670	39.12
EVERESTIND	EQ	14-Feb-2020	246.15	249.90	256.80	246.20	247.95	247.80	251.70	62212	156.59	2607	17968	28.88
EXCEL	BE	14-Feb-2020	1.10	1.05	1.15	1.05	1.15	1.10	1.08	86033	0.93	35	-	-
EXCELINDUS	EQ	14-Feb-2020	783.15	776.00	792.95	776.00	776.00	778.60	784.62	4547	35.68	736	2240	49.26
EXIDEIND	EQ	14-Feb-2020	181.05	182.00	182.65	177.65	179.80	179.05	180.71	2329005	4208.71	19485	1001370	43.00
EXPLEOSOL	EQ	14-Feb-2020	303.55	300.05	309.10	285.00	293.25	293.90	292.74	15420	45.14	841	6888	44.67
FACT	EQ	14-Feb-2020	37.30	37.45	37.90	36.35	36.45	36.55	37.12	103936	38.58	1020	46893	45.12
FAIRCHEM	EQ	14-Feb-2020	508.20	500.05	570.00	495.30	550.00	550.30	547.79	237583	1301.46	16198	117726	49.55
FCL	EQ	14-Feb-2020	26.30	26.35	27.05	26.30	26.95	26.95	26.73	117096	31.30	820	76716	65.52
FCONSUMER	EQ	14-Feb-2020	22.20	22.05	22.50	21.30	21.35	21.60	21.77	1065385	231.93	3314	592062	55.57
FCSSOFT	EQ	14-Feb-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.21	300015	0.63	153	249355	83.11
FDC	EQ	14-Feb-2020	250.80	249.00	252.80	246.55	246.95	246.90	248.86	66967	166.65	4553	46230	69.03
FEDERALBNK	EQ	14-Feb-2020	89.20	89.55	89.95	86.75	87.00	87.15	88.21	7297847	6437.58	19978	2855042	39.12
FEL	EQ	14-Feb-2020	24.40	24.40	25.00	23.20	23.50	23.65	23.84	603161	143.81	2362	317207	52.59
FELDVR	EQ	14-Feb-2020	22.90	23.80	23.80	22.10	22.20	22.60	22.50	8895	2.00	88	6444	72.45
FIEMIND	EQ	14-Feb-2020	453.10	472.05	509.35	470.00	480.10	483.05	488.65	57691	281.91	2830	17755	30.78
FILATEX	EQ	14-Feb-2020	39.45	39.40	39.90	39.00	39.80	39.50	39.46	111466	43.98	899	76273	68.43
FINCABLES	EQ	14-Feb-2020	383.15	386.00	391.55	375.25	378.25	380.50	383.76	25010	95.98	1928	10105	40.40
FINEORG	EQ	14-Feb-2020	2246.80	2250.00	2325.55	2208.05	2230.00	2228.10	2252.95	17411	392.26	2671	10349	59.44
FINPIPE	EQ	14-Feb-2020	545.90	548.00	548.00	539.00	539.00	539.95	541.63	18661	101.07	2066	10074	53.98
FLEXITUFF	BE	14-Feb-2020	7.10	6.75	7.05	6.75	7.05	7.05	6.85	437	0.03	5	-	-
FLFL	EQ	14-Feb-2020	393.65	393.65	397.80	385.20	385.40	388.15	392.95	27866	109.50	681	7822	28.07
FLUOROCHEM	EQ	14-Feb-2020	565.95	565.00	578.70	550.00	555.30	556.40	560.61	27524	154.30	1019	10781	39.17
FMGOETZE	EQ	14-Feb-2020	570.65	566.70	575.00	556.05	564.00	565.15	565.98	783	4.43	175	375	47.89
FMNL	EQ	14-Feb-2020	26.45	27.00	27.00	25.60	26.00	25.85	26.03	3860	1.00	76	2826	73.21
FORCEMOT	EQ	14-Feb-2020	1291.25	1292.00	1379.80	1292.00	1301.05	1307.05	1337.85	226060	3024.34	13863	58018	25.66
FORTIS	EQ	14-Feb-2020	157.70	157.60	159.30	155.10	156.70	156.10	156.54	882359	1381.28	14071	590075	66.87
FOSECOIND	EQ	14-Feb-2020	1390.20	1390.20	1407.80	1370.35	1407.80	1384.65	1389.59	576	8.00	171	296	51.39
FRETAIL	EQ	14-Feb-2020	374.90	378.00	382.00	368.60	376.60	375.20	376.70	901552	3396.17	15655	379700	42.12
FSC	EQ	14-Feb-2020	435.65	435.05	438.30	426.20	426.65	428.00	432.89	53936	233.48	1438	17980	33.34
FSL	EQ	14-Feb-2020	42.35	42.60	42.65	41.55	41.85	41.85	42.06	706838	297.33	2424	295726	41.84
GABRIEL	EQ	14-Feb-2020	109.50	108.10	111.50	108.10	109.50	109.40	109.94	53258	58.55	2132	27857	52.31
GAEL	EQ	14-Feb-2020	152.85	150.60	152.85	149.30	152.30	151.65	150.83	25440	38.37	868	18965	74.55
GAIL	EQ	14-Feb-2020	130.30	130.00	131.50	121.95	123.15	122.55	125.69	28720617	36098.21	93353	12931601	45.03
GAL	EQ	14-Feb-2020	2.05	1.95	2.15	1.95	1.95	1.95	2.00	23612	0.47	41	20428	86.52
GALAXYSURF	EQ	14-Feb-2020	1689.85	1690.00	1708.50	1640.00	1642.00	1656.25	1670.75	12425	207.59	1905	6653	53.55
GALLANTT	EQ	14-Feb-2020	27.40	28.25	28.30	27.65	28.00	27.85	28.14	2115	0.60	31	1797	84.96
GALLISPAT	EQ	14-Feb-2020	22.80	24.70	24.70	22.50	23.25	23.20	23.02	10077	2.32	359	8257	81.94
GAMMNINFRA	BE	14-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.34	429683	1.44	85	-	-
GANDHITUBE	EQ	14-Feb-2020	245.35	241.40	245.00	235.50	240.25	239.80	239.10	2469	5.90	138	2073	83.96
GANECOS	EQ	14-Feb-2020	347.90	352.95	357.00	337.10	343.00	344.80	344.57	58382	201.16	899	34841	59.68
GANESHHOUC	BE	14-Feb-2020	34.80	35.00	35.00	33.25	33.50	33.40	33.64	7936	2.67	59	-	-
GANGESSECU	EQ	14-Feb-2020	37.90	36.35	38.90	35.95	37.00	36.90	36.27	1141	0.41	90	1000	87.64
GANGOTRI	BZ	14-Feb-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	2301	0.02	10	-	-
GARDENSILK	BE	14-Feb-2020	10.20	9.95	9.95	9.70	9.70	9.70	9.73	12483	1.21	54	-	-
GARFIBRES	EQ	14-Feb-2020	1455.25	1480.00	1500.00	1470.35	1500.00	1496.00	1491.56	5939	88.58	668	4035	67.94
GATI	EQ	14-Feb-2020	67.20	67.55	67.60	67.00	67.35	67.30	67.15	188413	126.53	1484	117479	62.35
GAYAHWS	BE	14-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	148728	0.44	58	-	-
GAYAPROJ	EQ	14-Feb-2020	32.60	31.00	31.00	31.00	31.00	31.00	31.00	92171	28.57	602	92171	100.00
GDL	EQ	14-Feb-2020	126.80	127.00	127.55	124.40	124.55	124.60	125.73	47680	59.95	862	30568	64.11
GEECEE	EQ	14-Feb-2020	79.80	79.00	80.40	77.10	78.65	77.70	78.71	1769	1.39	112	1353	76.48
GENESYS	EQ	14-Feb-2020	56.90	57.05	57.85	55.70	57.10	56.55	56.50	4559	2.58	330	1895	41.57
GENUSPAPER	EQ	14-Feb-2020	5.55	5.55	5.60	5.25	5.40	5.30	5.38	107245	5.77	154	97388	90.81
GENUSPOWER	EQ	14-Feb-2020	26.30	26.25	26.75	26.15	26.65	26.55	26.57	47598	12.64	207	40626	85.35
GEOJITFSL	EQ	14-Feb-2020	27.65	27.75	28.05	27.00	27.10	27.15	27.61	158495	43.76	1190	133551	84.26
GEPIL	EQ	14-Feb-2020	803.05	788.00	827.00	761.00	769.00	768.00	786.43	10324	81.19	1374	5343	51.75
GESHIP	EQ	14-Feb-2020	285.00	286.00	293.00	281.00	285.00	284.95	285.66	156037	445.73	5285	57830	37.06
GET&D	EQ	14-Feb-2020	148.65	147.10	149.80	143.80	144.00	144.40	146.44	46793	68.52	2029	26779	57.23
GFLLIMITED	EQ	14-Feb-2020	145.40	148.95	152.65	142.00	152.65	152.65	149.99	82726	124.08	1548	55771	67.42
GHCL	EQ	14-Feb-2020	181.90	181.90	183.80	178.50	179.00	179.40	180.99	213761	386.88	2376	178789	83.64
GICHSGFIN	EQ	14-Feb-2020	133.30	133.55	134.45	128.95	129.35	129.45	131.08	131408	172.25	2531	76304	58.07
GICRE	EQ	14-Feb-2020	228.55	229.95	230.70	216.30	217.80	218.00	222.40	348590	775.27	7392	154048	44.19
GILLANDERS	EQ	14-Feb-2020	27.10	29.30	29.30	26.90	28.00	27.30	27.19	2115	0.58	20	2067	97.73
GILLETTE	EQ	14-Feb-2020	6355.50	6358.00	6410.00	6230.00	6288.00	6260.65	6297.77	8672	546.14	2341	5746	66.26
GINNIFILA	EQ	14-Feb-2020	8.05	8.00	8.30	8.00	8.30	8.20	8.08	40818	3.30	96	36818	90.20
GIPCL	EQ	14-Feb-2020	72.00	72.00	72.95	69.60	69.95	70.00	71.41	111359	79.52	942	75033	67.38
GKWLIMITED	EQ	14-Feb-2020	665.45	667.00	670.05	656.30	656.30	656.30	665.06	34	0.23	4	34	100.00
GLAXO	EQ	14-Feb-2020	1343.90	1353.80	1358.80	1327.00	1330.00	1335.95	1335.33	79241	1058.13	4375	52162	65.83
GLENMARK	EQ	14-Feb-2020	327.60	329.55	337.30	328.00	335.25	333.80	333.23	2220290	7398.57	25811	442392	19.92
GLFL	EQ	14-Feb-2020	0.40	0.45	0.45	0.45	0.45	0.45	0.45	251	0.00	2	251	100.00
GLOBALVECT	EQ	14-Feb-2020	53.60	53.00	55.45	52.40	53.75	54.25	54.08	10957	5.93	230	8015	73.15
GLOBOFFS	EQ	14-Feb-2020	4.50	4.45	4.50	4.40	4.45	4.45	4.42	1130	0.05	18	1028	90.97
GLOBUSSPR	EQ	14-Feb-2020	153.05	151.50	154.70	145.80	146.15	146.75	149.66	210509	315.04	3183	108517	51.55
GMBREW	EQ	14-Feb-2020	448.20	451.90	452.60	437.10	437.10	439.75	442.19	29483	130.37	1059	18962	64.32
GMDCLTD	EQ	14-Feb-2020	59.30	58.15	58.65	55.10	57.50	57.75	56.64	404961	229.38	3867	224382	55.41
GMMPFAUDLR	EQ	14-Feb-2020	3340.25	3360.05	3379.80	3160.00	3230.00	3203.00	3265.07	52966	1729.38	8000	25603	48.34
GMRINFRA	EQ	14-Feb-2020	23.75	23.90	24.00	22.80	23.15	23.10	23.51	23943592	5629.65	11813	10966300	45.80
GNA	EQ	14-Feb-2020	270.15	270.20	277.45	255.15	258.50	257.75	266.59	49997	133.29	1881	25389	50.78
GNFC	EQ	14-Feb-2020	186.35	187.00	189.75	180.55	182.80	183.20	185.06	610217	1129.27	9336	168503	27.61
GOACARBON	BE	14-Feb-2020	256.50	262.95	262.95	247.00	249.50	250.05	253.08	6561	16.60	275	-	-
GOCLCORP	EQ	14-Feb-2020	282.40	289.95	289.95	274.00	282.65	280.35	278.29	19206	53.45	200	16689	86.89
GODFRYPHLP	EQ	14-Feb-2020	1371.85	1380.00	1410.00	1370.00	1372.00	1373.60	1387.29	121805	1689.79	6294	37375	30.68
GODHA	SM	14-Feb-2020	15.55	16.25	16.25	16.25	16.25	16.25	16.25	4000	0.65	1	4000	100.00
GODREJAGRO	EQ	14-Feb-2020	556.80	556.90	558.80	515.90	520.95	520.75	531.90	726186	3862.60	16660	314620	43.32
GODREJCP	EQ	14-Feb-2020	636.35	637.00	639.45	622.40	626.00	626.10	628.16	1078421	6774.25	30946	528841	49.04
GODREJIND	EQ	14-Feb-2020	435.25	426.00	426.00	405.70	407.55	410.25	415.08	422661	1754.37	21278	158274	37.45
GODREJPROP	EQ	14-Feb-2020	1129.65	1136.70	1160.00	1121.00	1151.00	1139.75	1138.44	129532	1474.65	6043	51688	39.90
GOENKA	BZ	14-Feb-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.26	76992	0.20	42	-	-
GOKEX	EQ	14-Feb-2020	66.65	66.05	67.95	64.25	64.50	64.75	65.54	81415	53.36	1481	39492	48.51
GOKUL	EQ	14-Feb-2020	10.60	10.65	10.75	10.25	10.75	10.70	10.47	4067	0.43	30	2870	70.57
GOKULAGRO	EQ	14-Feb-2020	13.95	14.25	14.25	12.85	13.00	13.00	13.33	17802	2.37	179	11525	64.74
GOLDBEES	EQ	14-Feb-2020	35.95	35.25	35.97	35.25	35.88	35.85	35.87	607034	217.73	1899	397625	65.50
GOLDENTOBC	EQ	14-Feb-2020	26.35	27.00	27.30	25.50	26.00	26.00	26.45	3038	0.80	28	1852	60.96
GOLDIAM	EQ	14-Feb-2020	155.15	154.00	158.15	152.00	154.00	154.70	155.14	24348	37.77	1124	18930	77.75
GOLDSHARE	EQ	14-Feb-2020	3599.10	3581.00	3608.95	3581.00	3600.00	3597.55	3597.56	217	7.81	73	108	49.77
GOLDSTAR	SM	14-Feb-2020	22.70	23.60	23.60	23.60	23.60	23.60	23.60	6000	1.42	1	6000	100.00
GOLDTECH	EQ	14-Feb-2020	9.25	9.45	9.50	8.75	9.20	8.95	9.13	33877	3.09	117	22321	65.89
GOODLUCK	EQ	14-Feb-2020	48.15	47.65	48.40	46.50	46.75	46.75	47.20	21747	10.26	256	13327	61.28
GPIL	EQ	14-Feb-2020	206.20	206.00	212.00	205.00	206.10	206.95	208.55	53993	112.60	4493	9408	17.42
GPPL	EQ	14-Feb-2020	80.95	81.00	82.45	80.10	80.90	80.95	81.01	348969	282.70	10485	228904	65.59
GPTINFRA	EQ	14-Feb-2020	34.60	36.50	36.50	33.30	33.35	33.80	34.38	5674	1.95	47	3891	68.58
GRANULES	EQ	14-Feb-2020	169.90	170.90	179.50	168.10	176.70	175.60	174.72	5263958	9197.44	56710	1678286	31.88
GRAPHITE	EQ	14-Feb-2020	292.95	292.95	294.40	275.70	284.00	283.10	284.09	1892032	5375.16	28872	384687	20.33
GRASIM	EQ	14-Feb-2020	752.25	754.50	770.85	737.10	741.05	743.05	753.99	3399473	25631.59	54660	511041	15.03
GRAVITA	EQ	14-Feb-2020	66.05	66.60	68.30	65.30	65.55	65.95	66.62	180059	119.96	1908	83467	46.36
GREAVESCOT	EQ	14-Feb-2020	136.45	137.00	142.75	136.15	139.60	139.85	139.72	299889	419.02	8088	139298	46.45
GREENLAM	EQ	14-Feb-2020	944.70	968.95	980.05	950.00	950.00	954.70	960.44	3541	34.01	291	1838	51.91
GREENPANEL	EQ	14-Feb-2020	56.15	56.20	57.50	56.00	57.00	56.85	56.88	54334	30.91	395	38487	70.83
GREENPLY	EQ	14-Feb-2020	138.85	140.35	155.20	134.25	147.25	144.50	143.57	51972	74.62	1932	31676	60.95
GREENPOWER	BE	14-Feb-2020	2.10	2.10	2.15	2.00	2.15	2.05	2.03	68013	1.38	56	-	-
GRINDWELL	EQ	14-Feb-2020	624.40	634.00	635.00	619.05	634.45	630.15	627.94	14069	88.35	930	10844	77.08
GROBTEA	BE	14-Feb-2020	390.05	407.00	409.00	400.00	409.00	409.00	406.22	136	0.55	22	-	-
GRPLTD	EQ	14-Feb-2020	794.30	800.00	804.00	753.15	781.00	783.00	788.94	522	4.12	66	435	83.33
GRSE	EQ	14-Feb-2020	172.90	172.90	175.15	168.05	168.65	169.75	170.86	96010	164.04	2276	54413	56.67
GSCLCEMENT	EQ	14-Feb-2020	26.35	26.50	26.50	25.00	25.05	25.05	25.59	87318	22.34	434	69661	79.78
GSFC	EQ	14-Feb-2020	74.00	74.75	75.60	72.50	73.15	73.20	73.74	258217	190.41	2834	92906	35.98
GSKCONS	EQ	14-Feb-2020	9773.45	9810.00	9842.15	9655.05	9694.00	9690.25	9755.11	6922	675.25	1832	3202	46.26
GSPL	EQ	14-Feb-2020	237.90	237.00	244.80	235.60	241.50	241.30	238.56	875250	2088.02	25118	594792	67.96
GSS	EQ	14-Feb-2020	38.10	39.95	40.00	39.00	40.00	40.00	39.85	11129	4.44	220	7662	68.85
GTL	EQ	14-Feb-2020	1.70	1.65	1.70	1.65	1.65	1.65	1.65	36811	0.61	44	36760	99.86
GTLINFRA	EQ	14-Feb-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.36	2615335	9.53	448	1776868	67.94
GTNIND	BE	14-Feb-2020	7.30	7.30	7.30	7.25	7.25	7.25	7.25	101	0.01	2	-	-
GTPL	EQ	14-Feb-2020	68.85	68.85	70.50	68.00	68.55	68.55	68.93	32574	22.45	447	20486	62.89
GUFICBIO	EQ	14-Feb-2020	74.50	78.20	78.20	67.90	68.00	68.75	70.84	145576	103.12	2038	87621	60.19
GUJALKALI	EQ	14-Feb-2020	379.35	379.35	379.35	370.00	375.50	375.20	374.32	51403	192.41	1781	24832	48.31
GUJAPOLLO	EQ	14-Feb-2020	128.05	128.50	130.45	125.00	125.00	125.65	127.22	2427	3.09	243	1754	72.27
GUJGASLTD	EQ	14-Feb-2020	297.40	298.00	301.20	296.45	301.00	299.60	299.08	438421	1311.24	28956	247294	56.41
GUJRAFFIA	BE	14-Feb-2020	10.95	10.50	10.50	10.50	10.50	10.50	10.50	170	0.02	3	-	-
GULFOILLUB	EQ	14-Feb-2020	790.95	790.85	792.80	775.00	775.00	779.20	783.36	4738	37.12	664	2426	51.20
GULFPETRO	EQ	14-Feb-2020	47.30	48.60	48.60	46.70	47.05	47.30	47.48	15182	7.21	268	8641	56.92
GULPOLY	EQ	14-Feb-2020	44.90	44.05	45.65	41.30	44.30	44.40	43.68	19203	8.39	349	14098	73.42
GVKPIL	EQ	14-Feb-2020	4.05	4.00	4.40	4.00	4.20	4.10	4.20	2701414	113.40	1573	1449841	53.67
HAL	EQ	14-Feb-2020	761.80	765.00	765.00	745.10	750.00	748.75	754.76	15168	114.48	1431	8348	55.04
HARITASEAT	EQ	14-Feb-2020	502.95	515.00	515.00	491.55	499.90	497.10	499.09	4108	20.50	281	1223	29.77
HARRMALAYA	EQ	14-Feb-2020	64.45	63.20	64.00	61.25	61.60	62.20	62.74	34374	21.57	1289	13585	39.52
HATHWAY	EQ	14-Feb-2020	18.05	18.00	18.90	18.00	18.80	18.65	18.57	178654	33.17	853	123294	69.01
HATSUN	EQ	14-Feb-2020	662.45	659.80	663.90	658.00	661.50	659.60	660.76	2698	17.83	255	1969	72.98
HAVELLS	EQ	14-Feb-2020	617.55	618.10	623.50	608.85	612.75	611.65	615.74	1009884	6218.22	23859	325325	32.21
HAVISHA	BE	14-Feb-2020	0.60	0.65	0.65	0.55	0.65	0.65	0.60	9282	0.06	7	-	-
HBLPOWER	EQ	14-Feb-2020	15.65	15.80	16.90	15.65	16.70	16.50	16.27	181019	29.45	677	115201	63.64
HCC	EQ	14-Feb-2020	9.75	9.80	9.95	9.55	9.70	9.65	9.75	1115565	108.73	1674	697044	62.48
HCG	EQ	14-Feb-2020	119.50	121.95	121.95	117.00	117.40	117.45	118.24	351341	415.41	665	314895	89.63
HCL-INSYS	EQ	14-Feb-2020	6.55	6.50	6.60	6.25	6.30	6.30	6.39	310366	19.84	719	213584	68.82
HCLTECH	EQ	14-Feb-2020	612.45	612.45	623.25	612.25	622.15	621.65	619.82	3650630	22627.32	101590	2322074	63.61
HDFC	EQ	14-Feb-2020	2403.65	2402.00	2425.85	2389.40	2400.25	2401.75	2403.91	2611510	62778.32	122829	1543114	59.09
HDFCAMC	EQ	14-Feb-2020	3346.65	3363.40	3378.00	3318.00	3322.00	3327.00	3354.36	207023	6944.30	18161	100102	48.35
HDFCBANK	EQ	14-Feb-2020	1241.40	1243.20	1248.40	1215.00	1219.45	1219.35	1227.78	7344429	90173.59	167779	4783189	65.13
HDFCLIFE	EQ	14-Feb-2020	577.20	578.90	581.50	572.00	572.10	573.95	577.95	2332181	13478.89	46702	1905350	81.70
HDFCMFGETF	EQ	14-Feb-2020	3673.00	3661.65	3673.00	3657.25	3669.00	3665.10	3665.85	1594	58.43	192	964	60.48
HDFCNIFETF	EQ	14-Feb-2020	1278.00	1285.62	1287.74	1271.80	1272.92	1275.29	1277.96	571	7.30	28	403	70.58
HDFCSENETF	EQ	14-Feb-2020	4375.49	4373.00	4375.00	4328.67	4359.21	4352.94	4362.20	101	4.41	23	77	76.24
HDIL	BE	14-Feb-2020	2.50	2.40	2.60	2.40	2.40	2.40	2.41	373579	8.99	441	-	-
HEG	EQ	14-Feb-2020	1042.85	1045.00	1054.65	1018.00	1030.00	1025.95	1036.56	261189	2707.39	15926	70416	26.96
HEIDELBERG	EQ	14-Feb-2020	197.00	197.90	200.00	196.15	196.30	197.05	197.94	191283	378.62	4910	117040	61.19
HEOF1100RG	MF	14-Feb-2020	9.11	9.46	9.46	9.46	9.46	9.46	9.46	2500	0.24	1	2500	100.00
HEOF1126RG	MF	14-Feb-2020	9.90	9.79	9.79	9.51	9.79	9.79	9.79	10001	0.98	3	10000	99.99
HERCULES	EQ	14-Feb-2020	92.35	93.50	93.50	91.50	91.50	91.55	92.22	10190	9.40	408	6714	65.89
HERITGFOOD	EQ	14-Feb-2020	338.85	339.25	342.15	328.00	329.00	330.90	333.47	11760	39.22	1019	7964	67.72
HEROMOTOCO	EQ	14-Feb-2020	2408.95	2424.00	2437.80	2351.10	2361.90	2356.50	2389.65	798770	19087.80	61296	359831	45.05
HESTERBIO	EQ	14-Feb-2020	1513.45	1512.55	1529.80	1507.20	1520.00	1511.85	1518.14	1205	18.29	246	704	58.42
HEXATRADEX	BE	14-Feb-2020	12.10	11.70	12.60	11.70	11.80	11.80	12.08	16024	1.94	31	-	-
HEXAWARE	EQ	14-Feb-2020	370.60	370.60	381.50	362.00	370.05	371.10	374.89	375706	1408.48	11732	154091	41.01
HFCL	EQ	14-Feb-2020	16.90	16.85	16.95	16.80	16.95	16.90	16.90	1152279	194.74	1900	994770	86.33
HGINFRA	EQ	14-Feb-2020	252.70	252.70	258.05	248.00	248.10	248.50	252.07	48725	122.82	6689	10009	20.54
HGS	EQ	14-Feb-2020	887.00	894.10	900.35	857.00	863.00	860.85	874.13	18969	165.81	1349	11332	59.74
HHOF1140RG	MF	14-Feb-2020	8.52	8.60	8.70	8.36	8.62	8.62	8.67	7050	0.61	10	7050	100.00
HIKAL	EQ	14-Feb-2020	125.70	125.95	126.90	121.35	121.90	122.10	123.62	200597	247.97	2502	112488	56.08
HIL	EQ	14-Feb-2020	1255.00	1228.20	1229.80	1175.00	1193.00	1187.60	1203.95	18963	228.31	1801	12396	65.37
HILTON	BE	14-Feb-2020	11.30	10.75	11.00	10.75	10.80	10.80	10.79	2853	0.31	16	-	-
HIMATSEIDE	EQ	14-Feb-2020	106.20	106.00	108.80	104.00	104.25	105.00	106.58	145513	155.08	2777	68007	46.74
HINDALCO	EQ	14-Feb-2020	195.25	195.50	197.00	193.45	193.75	194.00	195.39	3798528	7421.77	27239	748264	19.70
HINDCOMPOS	EQ	14-Feb-2020	196.40	198.30	201.05	185.00	193.70	192.30	193.49	7494	14.50	481	3693	49.28
HINDCOPPER	EQ	14-Feb-2020	41.35	38.90	39.10	37.75	37.85	38.00	38.37	1896231	727.53	6928	901741	47.55
HINDMOTORS	EQ	14-Feb-2020	5.25	5.35	5.35	4.90	5.00	5.00	5.02	314676	15.81	594	254418	80.85
HINDNATGLS	BE	14-Feb-2020	36.90	35.15	36.90	35.15	36.05	36.05	35.52	120	0.04	5	-	-
HINDOILEXP	EQ	14-Feb-2020	96.95	97.00	97.00	92.20	93.05	93.00	93.55	273592	255.95	3677	153461	56.09
HINDPETRO	EQ	14-Feb-2020	235.05	235.40	238.35	233.15	233.15	233.85	236.57	2328670	5509.00	26114	754448	32.40
HINDSYNTEX	BE	14-Feb-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	500	0.01	1	-	-
HINDUNILVR	EQ	14-Feb-2020	2283.40	2273.00	2297.60	2246.25	2254.00	2255.05	2271.50	1728651	39266.29	73086	978129	56.58
HINDZINC	EQ	14-Feb-2020	190.75	191.00	192.00	190.20	190.50	190.65	190.97	138592	264.67	3027	77616	56.00
HIRECT	EQ	14-Feb-2020	192.10	192.50	193.80	181.15	182.00	182.65	186.82	39496	73.79	1036	30080	76.16
HISARMETAL	EQ	14-Feb-2020	62.10	63.80	63.90	61.00	61.40	61.15	61.43	3759	2.31	163	2709	72.07
HITECH	EQ	14-Feb-2020	184.60	183.70	183.75	177.15	177.50	178.15	180.29	15532	28.00	148	13178	84.84
HITECHCORP	EQ	14-Feb-2020	83.30	84.00	85.70	80.50	80.50	80.80	81.73	3323	2.72	47	2777	83.57
HITECHGEAR	EQ	14-Feb-2020	161.30	162.95	163.00	153.10	159.45	159.35	158.36	6694	10.60	164	4897	73.16
HLVLTD	EQ	14-Feb-2020	5.35	5.40	5.45	5.05	5.15	5.15	5.25	122082	6.41	233	92019	75.37
HMT	BZ	14-Feb-2020	11.95	12.50	12.50	11.65	12.40	12.40	12.04	917	0.11	9	-	-
HMVL	EQ	14-Feb-2020	73.30	73.30	74.85	71.65	72.05	72.30	72.96	3732	2.72	93	2910	77.97
HNDFDS	EQ	14-Feb-2020	717.30	734.90	740.00	720.15	728.40	727.80	728.50	9192	66.96	2898	6706	72.95
HNGSNGBEES	EQ	14-Feb-2020	361.99	363.00	363.00	350.00	350.00	350.60	352.28	742	2.61	60	672	90.57
HONAUT	EQ	14-Feb-2020	36754.25	36800.00	37800.00	35965.25	36798.00	36750.45	37003.15	2121	784.84	1394	968	45.64
HONDAPOWER	EQ	14-Feb-2020	1200.40	1218.60	1218.60	1195.65	1200.00	1201.25	1203.08	2266	27.26	391	1938	85.53
HOVS	EQ	14-Feb-2020	41.45	41.70	43.00	38.10	39.15	39.50	40.99	7559	3.10	127	4878	64.53
HPIL	SM	14-Feb-2020	41.00	41.00	41.00	41.00	41.00	41.00	41.00	6000	2.46	2	6000	100.00
HPL	EQ	14-Feb-2020	40.75	39.50	41.30	38.15	38.65	38.55	39.24	61443	24.11	1091	42825	69.70
HSCL	EQ	14-Feb-2020	58.75	55.00	57.00	55.00	55.10	55.25	55.56	1457588	809.81	9090	818173	56.13
HSIL	EQ	14-Feb-2020	61.25	61.40	66.20	60.00	64.95	65.35	64.18	2468517	1584.21	13957	904974	36.66
HTMEDIA	EQ	14-Feb-2020	14.60	14.60	14.70	14.10	14.40	14.20	14.40	26482	3.81	191	22010	83.11
HUBTOWN	BE	14-Feb-2020	12.45	12.05	12.50	11.90	12.10	12.10	12.00	59009	7.08	54	-	-
HUDCO	EQ	14-Feb-2020	34.85	34.90	35.05	34.15	34.20	34.25	34.49	748241	258.10	3221	403430	53.92
HUDCO	N2	14-Feb-2020	1234.81	1221.66	1234.00	1221.66	1234.00	1234.00	1229.92	260	3.20	5	140	53.85
HUDCO	N3	14-Feb-2020	1134.90	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	70	0.79	2	70	100.00
HUDCO	N4	14-Feb-2020	1040.68	1040.54	1040.54	1040.54	1040.54	1040.54	1040.54	190	1.98	1	190	100.00
HUDCO	N8	14-Feb-2020	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	5	0.06	1	5	100.00
HUDCO	N9	14-Feb-2020	1168.70	1174.74	1180.00	1171.00	1172.20	1172.22	1172.66	3351	39.30	86	2030	60.58
HUDCO	ND	14-Feb-2020	1265.73	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	42	0.53	2	42	100.00
HUDCO	NE	14-Feb-2020	1329.01	1339.99	1342.00	1335.00	1342.00	1342.00	1335.22	1642	21.92	12	1607	97.87
IBMFNIFTY	EQ	14-Feb-2020	119.27	118.80	119.00	118.35	118.75	118.75	118.59	136	0.16	7	89	65.44
IBREALEST	EQ	14-Feb-2020	92.00	92.40	93.40	88.65	89.90	89.95	90.11	2794735	2518.29	9537	2026362	72.51
IBUCCREDIT	N6	14-Feb-2020	895.00	924.90	925.00	924.90	925.00	925.00	924.96	170	1.57	3	170	100.00
IBUCCREDIT	N7	14-Feb-2020	805.00	805.00	805.00	805.00	805.00	805.00	805.00	25	0.20	1	25	100.00
IBUCCREDIT	N9	14-Feb-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	120	1.02	2	120	100.00
IBULHSGFIN	EQ	14-Feb-2020	327.00	329.00	334.45	318.70	320.70	320.80	326.55	19506457	63697.93	170612	1512293	7.75
IBULHSGFIN	N6	14-Feb-2020	929.99	930.00	930.00	929.90	930.00	930.00	929.98	300	2.79	10	250	83.33
IBULHSGFIN	N8	14-Feb-2020	805.00	848.00	848.00	848.00	848.00	848.00	848.00	24	0.20	1	24	100.00
IBULHSGFIN	NA	14-Feb-2020	746.00	702.80	707.00	700.00	705.00	705.00	702.04	715	5.02	22	715	100.00
IBULHSGFIN	NB	14-Feb-2020	925.00	909.00	909.00	909.00	909.00	909.00	909.00	1	0.01	1	1	100.00
IBULHSGFIN	NE	14-Feb-2020	799.00	840.00	849.00	840.00	849.00	849.00	840.56	320	2.69	10	320	100.00
IBULISL	EQ	14-Feb-2020	108.75	109.50	111.25	107.20	107.80	108.25	108.74	85971	93.49	1360	54870	63.82
IBVENTURES	E3	14-Feb-2020	75.35	76.00	82.00	76.00	78.00	78.80	79.43	150320	119.40	961	81070	53.93
IBVENTURES	EQ	14-Feb-2020	177.90	179.50	190.75	179.00	187.05	187.05	185.62	1924965	3573.20	20190	934548	48.55
ICEMAKE	SM	14-Feb-2020	53.50	54.00	54.00	54.00	54.00	54.00	54.00	4000	2.16	2	4000	100.00
ICFL	N1	14-Feb-2020	960.11	967.10	1000.00	967.10	1000.00	1000.00	992.69	45	0.45	4	35	77.78
ICFL	N2	14-Feb-2020	998.00	975.25	1000.90	975.25	983.10	983.10	991.97	131	1.30	7	71	54.20
ICFL	N3	14-Feb-2020	955.00	960.00	960.00	960.00	960.00	960.00	960.00	22	0.21	1	22	100.00
ICFL	N4	14-Feb-2020	985.00	984.95	984.95	915.00	915.00	915.00	956.97	50	0.48	3	50	100.00
ICFL	N5	14-Feb-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	70	0.65	3	70	100.00
ICFL	N6	14-Feb-2020	970.01	950.01	956.00	950.00	956.00	956.00	954.78	230	2.20	7	230	100.00
ICFL	N7	14-Feb-2020	900.00	950.00	950.00	950.00	950.00	950.00	950.00	102	0.97	1	102	100.00
ICICI500	EQ	14-Feb-2020	162.43	162.15	162.96	161.20	161.55	161.67	161.78	9908	16.03	38	8191	82.67
ICICIB22	EQ	14-Feb-2020	32.78	32.51	32.99	32.27	32.30	32.38	32.64	192235	62.74	2814	157645	82.01
ICICIBANK	EQ	14-Feb-2020	541.00	541.25	548.65	536.55	545.80	545.80	544.41	14458649	78713.88	138071	6577273	45.49
ICICIBANKN	EQ	14-Feb-2020	313.76	318.00	318.00	308.90	310.15	309.36	310.25	3793	11.77	72	2154	56.79
ICICIBANKP	EQ	14-Feb-2020	170.86	171.70	172.03	169.00	169.10	169.10	170.12	118723	201.97	39	118717	99.99
ICICIGI	EQ	14-Feb-2020	1347.35	1347.35	1356.00	1340.00	1354.00	1353.60	1350.45	155666	2102.19	13321	103331	66.38
ICICIGOLD	EQ	14-Feb-2020	36.77	36.10	37.25	36.10	36.72	36.79	36.78	16421	6.04	756	12366	75.31
ICICILIQ	EQ	14-Feb-2020	999.99	1000.00	1000.00	999.95	999.99	999.99	1000.00	6370	63.70	41	4741	74.43
ICICILOVOL	EQ	14-Feb-2020	92.50	86.19	98.51	86.19	92.39	92.36	92.80	1882	1.75	128	1669	88.68
ICICIM150	EQ	14-Feb-2020	67.00	67.00	67.91	66.70	67.29	67.26	67.43	3740	2.52	19	2294	61.34
ICICIMCAP	EQ	14-Feb-2020	68.76	69.70	69.70	68.23	68.48	68.51	68.30	301283	205.77	112	293970	97.57
ICICINF100	EQ	14-Feb-2020	132.00	132.23	136.00	130.78	131.01	134.03	133.85	94305	126.23	410	94238	99.93
ICICINIFTY	EQ	14-Feb-2020	128.56	129.00	129.00	123.80	127.42	127.63	128.28	50676	65.01	3924	31335	61.83
ICICINV20	EQ	14-Feb-2020	58.27	57.50	59.00	57.50	58.11	58.03	58.48	4349	2.54	452	3503	80.55
ICICINXT50	EQ	14-Feb-2020	29.14	30.50	30.50	28.74	28.80	28.86	28.99	103346	29.96	140	102238	98.93
ICICIPRULI	EQ	14-Feb-2020	479.10	479.10	484.15	477.10	481.00	481.30	480.82	627842	3018.77	14023	264720	42.16
ICICISENSX	EQ	14-Feb-2020	440.98	443.88	443.88	437.72	437.72	439.70	439.72	411	1.81	57	298	72.51
ICIL	EQ	14-Feb-2020	58.45	58.90	60.70	56.75	57.75	57.75	58.98	200589	118.30	3982	109291	54.49
ICRA	EQ	14-Feb-2020	3000.75	3000.75	3035.00	2890.70	3000.00	2999.85	3003.23	16955	509.20	964	15014	88.55
IDBI	EQ	14-Feb-2020	35.70	36.00	36.05	35.10	35.30	35.45	35.54	2135769	758.97	7088	555755	26.02
IDBIGOLD	EQ	14-Feb-2020	3721.00	3750.00	3750.05	3714.30	3728.25	3728.25	3735.17	155	5.79	20	93	60.00
IDEA	EQ	14-Feb-2020	4.50	4.35	5.45	3.25	3.50	3.40	4.13	1418652659	58533.95	461842	-	-
IDFC	EQ	14-Feb-2020	35.05	35.05	35.50	34.45	34.55	34.55	34.93	918200	320.70	3022	445357	48.50
IDFCFIRSTB	EQ	14-Feb-2020	40.90	40.85	41.60	39.45	39.50	39.60	40.30	18544193	7473.02	32018	5798319	31.27
IDFCFIRSTB	N2	14-Feb-2020	10015.00	10015.00	10015.00	10015.00	10015.00	10015.00	10015.00	5	0.50	2	5	100.00
IDFCFIRSTB	N4	14-Feb-2020	9570.00	9555.01	9585.50	9555.01	9585.50	9585.50	9576.13	4	0.38	3	3	75.00
IDFCFIRSTB	N5	14-Feb-2020	4917.50	4908.50	4910.00	4908.50	4910.00	4910.00	4908.67	18	0.88	7	18	100.00
IDFCFIRSTB	NA	14-Feb-2020	9806.00	9805.00	9887.00	9799.00	9887.00	9887.00	9817.50	6	0.59	5	5	83.33
IDFCFIRSTB	NC	14-Feb-2020	9301.08	9326.01	9380.50	9326.01	9380.00	9380.00	9367.17	27	2.53	12	22	81.48
IDFCFIRSTB	NE	14-Feb-2020	9016.49	9050.00	9050.00	9050.00	9050.00	9050.00	9050.00	2	0.18	1	2	100.00
IDFNIFTYET	EQ	14-Feb-2020	121.15	124.00	124.80	122.00	122.00	122.00	123.15	113	0.14	7	63	55.75
IEX	EQ	14-Feb-2020	189.20	189.00	190.00	185.40	188.35	189.85	189.25	309946	586.56	5570	242143	78.12
IFBAGRO	EQ	14-Feb-2020	415.45	409.00	409.00	360.25	365.35	370.45	384.60	54030	207.80	2798	27507	50.91
IFBIND	EQ	14-Feb-2020	532.05	530.80	549.90	522.20	526.70	528.95	537.07	17762	95.39	1277	9365	52.72
IFCI	EQ	14-Feb-2020	6.80	7.00	7.00	6.10	6.15	6.15	6.43	9646033	620.57	28388	4440215	46.03
IFCI	NF	14-Feb-2020	1050.00	1005.10	1005.10	1005.10	1005.10	1005.10	1005.10	5	0.05	1	5	100.00
IFCI	NH	14-Feb-2020	983.38	983.11	988.99	983.11	988.99	988.99	987.05	639	6.31	12	565	88.42
IFCI	NL	14-Feb-2020	941.68	939.00	939.00	938.00	938.00	938.00	938.26	68	0.64	2	68	100.00
IFGLEXPOR	EQ	14-Feb-2020	161.45	162.90	162.90	159.50	162.00	159.50	159.95	729	1.17	92	584	80.11
IGARASHI	EQ	14-Feb-2020	317.20	325.40	368.00	325.40	343.00	348.25	354.87	2588727	9186.63	54948	274569	10.61
IGL	EQ	14-Feb-2020	495.85	494.80	498.60	486.10	487.30	487.50	490.16	4977352	24397.23	107013	2110516	42.40
IGPL	EQ	14-Feb-2020	171.35	167.60	176.70	167.60	175.10	174.30	173.83	15938	27.71	523	9343	58.62
IIFCL	N4	14-Feb-2020	1293.00	1290.00	1310.00	1285.00	1310.00	1310.00	1308.42	378	4.95	13	374	98.94
IIFL	EQ	14-Feb-2020	209.55	209.55	212.90	201.05	208.00	208.60	208.19	982934	2046.36	8482	585243	59.54
IIFLFIN	ND	14-Feb-2020	993.00	985.30	985.30	985.30	985.30	985.30	985.30	19	0.19	1	19	100.00
IIFLFIN	NE	14-Feb-2020	1079.00	1078.10	1078.10	1065.10	1078.10	1071.90	1071.04	534	5.72	9	534	100.00
IIFLFIN	NF	14-Feb-2020	995.86	993.00	998.00	993.00	997.95	995.29	994.10	592	5.89	9	568	95.95
IIFLFIN	NG	14-Feb-2020	992.12	986.00	992.30	985.85	992.30	992.30	986.03	1520	14.99	10	1520	100.00
IIFLFIN	NH	14-Feb-2020	950.00	958.00	975.00	958.00	975.00	975.00	963.67	30	0.29	2	30	100.00
IIFLFIN	NJ	14-Feb-2020	1038.97	1039.10	1040.00	1039.10	1040.00	1040.00	1039.18	120	1.25	2	120	100.00
IIFLFIN	NN	14-Feb-2020	979.90	990.00	1000.00	990.00	1000.00	1000.00	998.25	40	0.40	5	40	100.00
IIFLSEC	EQ	14-Feb-2020	59.65	61.80	62.60	56.70	56.70	56.70	59.91	1550006	928.58	5197	937125	60.46
IIFLWAM	EQ	14-Feb-2020	1611.85	1611.85	1647.00	1570.00	1585.00	1586.45	1606.00	12555	201.63	857	8447	67.28
IIHFL	N2	14-Feb-2020	1014.70	1008.55	1008.55	1008.55	1008.55	1008.55	1008.55	2	0.02	2	2	100.00
IIHFL	N3	14-Feb-2020	1956.80	1950.55	1951.00	1950.55	1950.55	1950.55	1950.70	442	8.62	6	442	100.00
IITL	EQ	14-Feb-2020	81.00	81.00	84.95	81.00	82.05	82.05	82.47	2249	1.85	39	1970	87.59
IL&FSENGG	BZ	14-Feb-2020	1.75	1.75	1.80	1.70	1.70	1.75	1.76	54247	0.95	32	-	-
IL&FSTRANS	BZ	14-Feb-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.76	32396	0.57	42	-	-
IMFA	EQ	14-Feb-2020	201.55	204.95	209.70	200.50	209.70	205.85	204.86	18593	38.09	493	13550	72.88
IMPAL	EQ	14-Feb-2020	569.50	584.95	584.95	565.00	565.00	565.10	567.55	1547	8.78	223	1035	66.90
IMPEXFERRO	BE	14-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	1197	0.00	6	-	-
INDBANK	EQ	14-Feb-2020	7.15	7.35	7.65	7.10	7.40	7.30	7.31	58166	4.25	142	50898	87.50
INDHOTEL	EQ	14-Feb-2020	134.20	133.90	135.00	132.90	134.40	134.05	134.08	789618	1058.71	13329	472429	59.83
INDIACEM	EQ	14-Feb-2020	73.60	73.85	76.55	73.55	74.20	74.20	75.02	1573490	1180.37	10452	460972	29.30
INDIAGLYCO	EQ	14-Feb-2020	309.05	309.60	314.00	297.65	300.90	301.90	304.40	273719	833.21	7938	99893	36.49
INDIAMART	EQ	14-Feb-2020	2430.70	2440.00	2525.00	2433.05	2501.30	2501.75	2492.74	161616	4028.67	13027	75148	46.50
INDIANB	EQ	14-Feb-2020	88.15	88.20	89.05	84.70	84.95	84.95	86.55	1243178	1076.02	11289	526645	42.36
INDIANCARD	EQ	14-Feb-2020	117.20	117.90	117.90	116.00	116.90	116.90	116.87	526	0.61	58	525	99.81
INDIANHUME	EQ	14-Feb-2020	221.35	221.35	229.75	221.00	222.35	221.90	224.24	25505	57.19	1082	9408	36.89
INDIGO	EQ	14-Feb-2020	1444.40	1434.80	1464.80	1429.70	1438.30	1439.10	1446.54	822170	11892.99	31312	228723	27.82
INDIGRID	IV	14-Feb-2020	96.50	96.84	96.84	96.26	96.70	96.71	96.72	261954	253.37	48	261954	100.00
INDLMETER	BE	14-Feb-2020	19.85	19.35	19.65	19.35	19.55	19.55	19.44	800	0.16	6	-	-
INDNIPPON	EQ	14-Feb-2020	363.25	363.95	382.40	359.95	362.05	363.55	369.63	13101	48.43	682	8441	64.43
INDOCO	EQ	14-Feb-2020	250.60	250.60	256.00	245.00	251.15	250.70	252.47	345152	871.40	3130	303964	88.07
INDORAMA	EQ	14-Feb-2020	21.95	22.70	22.95	22.15	22.80	22.60	22.65	6884	1.56	536	6563	95.34
INDOSOLAR	BZ	14-Feb-2020	0.85	0.85	0.90	0.80	0.90	0.80	0.85	270587	2.31	115	-	-
INDOSTAR	EQ	14-Feb-2020	283.15	282.15	284.90	281.20	284.00	284.10	283.19	39207	111.03	708	23691	60.43
INDOTECH	BE	14-Feb-2020	115.00	113.65	114.90	113.65	114.00	113.75	114.27	4303	4.92	122	-	-
INDOTHAI	EQ	14-Feb-2020	22.65	22.30	23.75	22.10	22.85	22.60	23.08	9933	2.29	96	7722	77.74
INDOWIND	BE	14-Feb-2020	2.80	2.70	2.85	2.70	2.85	2.80	2.74	70837	1.94	51	-	-
INDRAMEDCO	EQ	14-Feb-2020	42.85	42.90	43.00	41.50	41.70	41.75	42.25	112635	47.58	683	85375	75.80
INDSWFTLAB	EQ	14-Feb-2020	21.40	21.00	22.75	20.95	21.65	21.55	21.89	39235	8.59	194	15187	38.71
INDSWFTLTD	EQ	14-Feb-2020	2.75	2.75	2.85	2.75	2.85	2.85	2.77	18920	0.52	18	18545	98.02
INDTERRAIN	EQ	14-Feb-2020	56.20	56.00	59.90	55.35	56.00	56.45	56.89	6969	3.96	272	4859	69.72
INDUSINDBK	EQ	14-Feb-2020	1230.75	1233.90	1241.10	1171.20	1185.00	1176.00	1200.96	11532869	138505.22	287816	3618282	31.37
INEOSSTYRO	EQ	14-Feb-2020	768.70	762.10	770.00	760.00	763.00	766.85	766.39	4558	34.93	197	3953	86.73
INFIBEAM	EQ	14-Feb-2020	57.45	57.90	58.10	56.90	57.20	57.35	57.54	948919	546.05	4847	422322	44.51
INFOBEAN	EQ	14-Feb-2020	118.45	125.70	125.70	109.10	109.10	113.55	116.66	107312	125.19	844	91369	85.14
INFRABEES	EQ	14-Feb-2020	337.43	338.00	340.48	335.96	335.96	337.55	337.86	2255	7.62	25	2124	94.19
INFRATEL	EQ	14-Feb-2020	244.85	246.00	251.00	227.70	231.50	235.45	234.50	15878119	37233.81	124720	3756878	23.66
INFY	EQ	14-Feb-2020	792.25	794.50	799.20	784.60	786.30	786.45	791.78	5321680	42135.74	103460	2627167	49.37
INGERRAND	EQ	14-Feb-2020	647.50	648.15	649.00	638.50	640.00	639.85	642.18	8894	57.12	1367	6553	73.68
INNOVATIVE	SM	14-Feb-2020	11.00	10.50	10.75	10.50	10.75	10.75	10.63	6000	0.64	2	3000	50.00
INOXLEISUR	EQ	14-Feb-2020	456.35	462.90	483.50	457.95	472.30	473.25	473.41	776897	3677.88	13077	496640	63.93
INOXWIND	EQ	14-Feb-2020	37.35	37.35	37.95	36.60	36.70	36.85	36.90	581259	214.46	608	545302	93.81
INSECTICID	EQ	14-Feb-2020	502.45	495.10	505.00	482.50	484.75	490.10	495.62	14150	70.13	1117	8425	59.54
INSPIRISYS	EQ	14-Feb-2020	34.50	34.50	35.25	32.30	32.95	32.50	33.12	16030	5.31	165	12865	80.26
INTEGRA	BE	14-Feb-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	3	0.00	2	-	-
INTELLECT	EQ	14-Feb-2020	152.35	151.85	152.30	143.00	144.00	144.35	146.76	235101	345.04	3727	138165	58.77
INTENTECH	EQ	14-Feb-2020	22.85	22.85	22.85	20.50	20.55	20.60	21.48	44192	9.49	311	38364	86.81
INVENTURE	EQ	14-Feb-2020	13.00	13.00	13.00	12.70	13.00	12.90	12.89	24557	3.17	54	3532	14.38
IOB	EQ	14-Feb-2020	9.55	9.60	9.65	9.30	9.35	9.35	9.42	1393119	131.29	1690	672531	48.28
IOC	EQ	14-Feb-2020	114.75	114.70	115.70	113.70	115.20	115.10	114.99	11808749	13578.79	60383	6759090	57.24
IOLCP	EQ	14-Feb-2020	184.00	184.10	199.20	184.10	196.10	195.85	194.61	1055749	2054.59	14371	449878	42.61
IPCALAB	EQ	14-Feb-2020	1418.55	1432.00	1508.30	1405.00	1438.70	1436.90	1457.67	779759	11366.32	43721	292168	37.47
IRB	EQ	14-Feb-2020	105.65	106.00	108.00	99.00	99.25	100.30	104.57	1720798	1799.44	13559	848314	49.30
IRBINVIT	IV	14-Feb-2020	49.32	49.10	49.64	48.30	48.90	48.73	48.72	140000	68.20	49	87500	62.50
IRCON	EQ	14-Feb-2020	528.10	532.05	572.90	532.05	551.05	553.30	557.94	3361365	18754.41	75832	506700	15.07
IRCTC	EQ	14-Feb-2020	1580.35	1599.00	1603.90	1548.60	1558.00	1557.40	1572.49	3329548	52356.88	187122	781452	23.47
IREDA	N1	14-Feb-2020	1334.00	1149.60	1149.60	1149.60	1149.60	1149.60	1149.60	2	0.02	1	2	100.00
IREDA	N7	14-Feb-2020	1164.41	1163.00	1165.00	1163.00	1165.00	1165.00	1164.69	366	4.26	17	352	96.17
IRFC	N1	14-Feb-2020	1073.15	1079.99	1080.00	1072.00	1078.50	1078.50	1074.08	7135	76.64	41	6497	91.06
IRFC	N2	14-Feb-2020	1174.00	1174.00	1175.00	1174.00	1174.00	1174.00	1174.11	451	5.30	6	450	99.78
IRFC	N9	14-Feb-2020	1230.00	1199.00	1200.10	1199.00	1200.10	1200.10	1199.83	20	0.24	3	20	100.00
IRFC	NI	14-Feb-2020	1095.00	1094.00	1107.00	1093.50	1107.00	1103.49	1093.64	212	2.32	6	210	99.06
IRFC	NJ	14-Feb-2020	1164.00	1175.00	1175.00	1164.00	1164.00	1164.00	1165.29	170	1.98	2	170	100.00
IRFC	NK	14-Feb-2020	1195.00	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	7	0.08	1	7	100.00
IRFC	NO	14-Feb-2020	1181.74	1180.00	1183.80	1180.00	1183.80	1183.17	1180.76	2753	32.51	34	2753	100.00
IRISDOREME	SM	14-Feb-2020	148.00	149.00	152.50	149.00	152.50	152.50	151.13	6400	9.67	4	1600	25.00
ISEC	EQ	14-Feb-2020	478.60	479.00	482.95	472.10	473.95	474.50	478.29	211391	1011.06	15349	134104	63.44
ISFT	EQ	14-Feb-2020	66.35	65.00	65.95	63.05	63.05	63.05	63.56	9157	5.82	232	6159	67.26
ISMTLTD	EQ	14-Feb-2020	4.05	4.10	4.15	3.90	4.00	4.05	4.03	44445	1.79	78	34961	78.66
ITC	EQ	14-Feb-2020	211.90	212.25	212.90	206.80	207.60	207.70	209.55	13731692	28774.77	119326	7932043	57.76
ITDC	EQ	14-Feb-2020	309.70	329.00	331.00	313.15	317.50	319.40	322.58	482316	1555.86	14336	89258	18.51
ITDCEM	EQ	14-Feb-2020	61.85	62.70	62.75	60.10	60.40	60.40	61.05	110478	67.45	1092	69008	62.46
ITI	EQ	14-Feb-2020	82.85	82.50	84.30	82.00	82.60	82.75	83.08	364479	302.80	3828	113379	31.11
IVC	EQ	14-Feb-2020	3.20	3.25	3.25	3.10	3.15	3.10	3.16	135575	4.29	150	78320	57.77
IVP	EQ	14-Feb-2020	47.25	47.15	47.15	45.00	45.00	45.05	45.39	2151	0.98	49	1763	81.96
IVZINGOLD	EQ	14-Feb-2020	3678.00	3678.00	3690.00	3674.00	3680.00	3680.00	3679.00	12	0.44	5	11	91.67
IVZINNIFTY	EQ	14-Feb-2020	1299.50	1317.75	1317.75	1284.60	1284.60	1284.60	1291.23	5	0.06	2	4	80.00
IZMO	EQ	14-Feb-2020	22.65	24.90	24.90	24.00	24.90	24.90	24.89	34461	8.58	95	25801	74.87
J&KBANK	EQ	14-Feb-2020	19.10	19.40	19.40	17.95	18.15	18.05	18.53	2414471	447.51	9049	1300321	53.86
JAGRAN	EQ	14-Feb-2020	68.75	68.50	68.70	66.20	68.00	68.40	68.12	325373	221.64	1517	279619	85.94
JAGSNPHARM	EQ	14-Feb-2020	27.25	28.40	28.40	27.10	27.50	27.20	27.34	10988	3.00	263	6490	59.06
JAIBALAJI	EQ	14-Feb-2020	27.00	26.10	27.20	25.30	27.20	27.10	26.91	22163	5.96	248	20975	94.64
JAICORPLTD	EQ	14-Feb-2020	105.15	105.00	105.60	100.00	100.50	100.55	102.23	1394357	1425.46	10567	413104	29.63
JAINSTUDIO	BE	14-Feb-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	1113	0.02	3	-	-
JAMNAAUTO	EQ	14-Feb-2020	42.15	42.10	43.10	41.40	41.60	42.05	42.05	399844	168.14	2459	180136	45.05
JASH	EQ	14-Feb-2020	148.30	152.05	171.80	152.05	166.65	168.60	163.77	267671	438.36	7946	105061	39.25
JAYAGROGN	EQ	14-Feb-2020	101.15	100.05	105.00	97.05	100.00	99.60	100.87	18700	18.86	705	8655	46.28
JAYBARMARU	EQ	14-Feb-2020	235.85	234.05	248.70	233.00	233.00	234.85	240.49	54832	131.86	2160	13414	24.46
JAYNECOIND	EQ	14-Feb-2020	3.50	3.50	3.55	3.40	3.50	3.50	3.52	9771	0.34	24	8445	86.43
JAYSREETEA	EQ	14-Feb-2020	50.70	50.20	51.50	49.15	49.65	49.60	50.31	53176	26.75	864	29959	56.34
JBCHEPHARM	EQ	14-Feb-2020	584.00	578.00	599.90	578.00	580.30	583.90	589.33	83848	494.14	7818	40156	47.89
JBFIND	BE	14-Feb-2020	14.30	15.00	15.00	15.00	15.00	15.00	15.00	51074	7.66	53	-	-
JBMA	EQ	14-Feb-2020	235.15	235.70	247.00	234.00	235.00	234.55	239.76	28116	67.41	994	7269	25.85
JCHAC	EQ	14-Feb-2020	2877.80	2869.90	2915.00	2823.80	2841.00	2858.10	2862.30	9796	280.39	1956	3653	37.29
JETAIRWAYS	BZ	14-Feb-2020	29.20	27.75	27.75	27.75	27.75	27.75	27.75	79686	22.11	259	-	-
JETKNIT	SM	14-Feb-2020	23.60	24.75	24.75	24.75	24.75	24.75	24.75	1500	0.37	1	1500	100.00
JHS	EQ	14-Feb-2020	12.60	12.95	13.00	12.30	12.30	12.30	12.43	37437	4.65	299	27376	73.13
JIKIND	BE	14-Feb-2020	0.30	0.35	0.35	0.25	0.30	0.30	0.30	5592	0.02	12	-	-
JINDALPHOT	EQ	14-Feb-2020	13.90	13.90	14.10	13.35	13.75	13.50	13.80	2916	0.40	53	2736	93.83
JINDALPOLY	EQ	14-Feb-2020	269.40	282.20	293.60	265.00	267.00	268.50	278.26	102841	286.16	3506	59481	57.84
JINDALSAW	EQ	14-Feb-2020	81.85	81.85	89.25	81.65	88.80	88.50	86.91	2127376	1848.87	17116	824753	38.77
JINDALSTEL	EQ	14-Feb-2020	193.90	192.90	197.65	189.40	190.05	190.50	193.46	14340696	27743.24	63735	1072646	7.48
JINDCOT	BE	14-Feb-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.61	1327	0.02	9	-	-
JINDRILL	EQ	14-Feb-2020	99.70	98.10	100.35	98.00	100.00	98.25	98.60	13145	12.96	359	9062	68.94
JINDWORLD	EQ	14-Feb-2020	60.90	61.60	62.20	60.25	61.00	60.50	61.03	102601	62.62	1524	30889	30.11
JISLDVREQS	EQ	14-Feb-2020	6.60	6.70	6.80	6.45	6.70	6.60	6.57	23421	1.54	131	19461	83.09
JISLJALEQS	EQ	14-Feb-2020	6.90	6.95	7.10	6.90	7.00	7.00	7.00	1247259	87.27	1448	760277	60.96
JITFINFRA	BE	14-Feb-2020	8.50	8.50	8.85	8.50	8.85	8.85	8.59	612	0.05	5	-	-
JIYAECO	EQ	14-Feb-2020	15.95	15.50	15.50	15.20	15.20	15.20	15.25	94642	14.43	332	76819	81.17
JKCEMENT	EQ	14-Feb-2020	1415.55	1410.00	1438.00	1410.00	1416.00	1423.85	1425.66	58129	828.72	10357	36368	62.56
JKIL	EQ	14-Feb-2020	149.20	146.30	149.15	144.05	146.90	147.10	146.47	82133	120.30	1869	42805	52.12
JKLAKSHMI	EQ	14-Feb-2020	348.40	351.30	354.75	342.50	344.25	345.15	346.46	95332	330.29	5897	51301	53.81
JKPAPER	EQ	14-Feb-2020	128.95	127.80	128.70	125.00	125.60	125.60	126.60	501845	635.33	6214	219004	43.64
JKTYRE	EQ	14-Feb-2020	70.75	70.25	71.85	69.20	69.60	69.85	70.62	384700	271.66	4091	158617	41.23
JMA	EQ	14-Feb-2020	25.15	25.05	25.05	24.20	24.50	24.50	24.39	2728	0.67	17	2000	73.31
JMCPROJECT	EQ	14-Feb-2020	84.30	87.90	89.90	84.05	86.95	86.35	86.68	255930	221.84	2514	117368	45.86
JMFINANCIL	EQ	14-Feb-2020	115.10	115.10	115.10	112.35	113.15	113.90	113.52	240826	273.39	2219	130680	54.26
JMTAUTOLTD	EQ	14-Feb-2020	1.25	1.20	1.30	1.15	1.20	1.20	1.21	127342	1.54	51	91923	72.19
JOCIL	EQ	14-Feb-2020	120.75	123.65	123.65	117.15	117.25	118.80	120.05	2031	2.44	81	1626	80.06
JPASSOCIAT	EQ	14-Feb-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.78	4972937	88.56	1359	2874458	57.80
JPINFRATEC	EQ	14-Feb-2020	1.05	1.10	1.10	1.00	1.10	1.05	1.06	1954526	20.69	414	1531111	78.34
JPOLYINVST	EQ	14-Feb-2020	12.30	12.30	12.90	12.30	12.90	12.90	12.75	67	0.01	2	67	100.00
JPPOWER	EQ	14-Feb-2020	1.75	1.70	1.75	1.70	1.70	1.70	1.70	1533326	26.07	292	1533269	100.00
JSL	EQ	14-Feb-2020	41.05	41.20	42.25	40.60	41.00	41.05	41.35	3328630	1376.34	3851	2656356	79.80
JSLHISAR	EQ	14-Feb-2020	77.65	77.65	78.25	76.20	76.25	76.50	77.27	91578	70.76	1022	48891	53.39
JSWENERGY	EQ	14-Feb-2020	63.60	63.60	64.50	62.55	62.75	62.85	63.38	207531	131.52	3218	101911	49.11
JSWHL	EQ	14-Feb-2020	2722.20	2765.05	2792.00	2672.00	2688.00	2752.35	2768.00	1567	43.37	327	1090	69.56
JSWSTEEL	EQ	14-Feb-2020	293.35	291.60	296.75	288.30	288.50	289.15	292.79	6086218	17820.11	39261	845511	13.89
JSWSTEEL	P2	14-Feb-2020	1.20	1.20	1.25	1.20	1.20	1.20	1.21	4845	0.06	14	4845	100.00
JTEKTINDIA	EQ	14-Feb-2020	81.60	80.15	83.50	80.15	82.25	82.05	82.24	32779	26.96	640	19047	58.11
JUBILANT	EQ	14-Feb-2020	530.00	530.00	534.20	522.00	524.40	525.60	529.26	98293	520.23	7178	27637	28.12
JUBLFOOD	EQ	14-Feb-2020	1835.10	1846.55	1860.00	1802.00	1815.00	1812.60	1833.55	728537	13358.10	29977	123085	16.89
JUBLINDS	BE	14-Feb-2020	127.05	131.95	131.95	126.05	128.00	128.00	129.67	7347	9.53	89	-	-
JUMPNET	EQ	14-Feb-2020	51.60	51.50	52.50	51.50	52.05	52.25	52.17	860545	448.94	216	717368	83.36
JUNIORBEES	EQ	14-Feb-2020	299.65	301.45	301.45	295.41	296.35	296.57	297.82	21251	63.29	1707	12226	57.53
JUSTDIAL	EQ	14-Feb-2020	515.65	516.00	520.70	505.40	507.45	507.60	512.82	1981818	10163.22	31666	111245	5.61
JVLAGRO	BZ	14-Feb-2020	0.40	0.45	0.45	0.35	0.35	0.35	0.40	151794	0.61	75	-	-
JYOTHYLAB	EQ	14-Feb-2020	135.90	136.80	137.10	131.50	135.20	135.45	134.03	482469	646.66	12282	369317	76.55
KABRAEXTRU	EQ	14-Feb-2020	74.85	75.35	76.25	73.40	73.60	74.60	75.12	16387	12.31	225	14899	90.92
KAJARIACER	EQ	14-Feb-2020	544.85	540.50	544.90	537.50	538.80	538.70	540.83	66843	361.50	6691	41098	61.48
KAKATCEM	EQ	14-Feb-2020	185.15	185.15	187.10	176.45	176.45	179.85	182.48	15268	27.86	706	9009	59.01
KALPATPOWR	EQ	14-Feb-2020	392.55	400.00	404.50	384.25	386.25	384.80	386.82	339131	1311.84	7899	270019	79.62
KALYANIFRG	BE	14-Feb-2020	151.55	151.55	154.50	144.00	144.00	144.60	145.95	963	1.41	42	-	-
KAMATHOTEL	EQ	14-Feb-2020	36.45	36.00	37.50	35.95	36.40	36.45	36.46	37789	13.78	630	17964	47.54
KAMDHENU	EQ	14-Feb-2020	84.10	84.05	86.25	84.00	85.95	85.00	84.91	10986	9.33	292	7797	70.97
KANANIIND	BE	14-Feb-2020	2.60	2.60	2.60	2.50	2.50	2.50	2.59	911	0.02	8	-	-
KANORICHEM	EQ	14-Feb-2020	38.40	38.15	39.10	37.55	38.60	37.95	38.42	16447	6.32	234	12637	76.83
KANSAINER	EQ	14-Feb-2020	501.70	507.35	508.60	496.05	500.10	500.25	501.97	116737	585.99	3233	77962	66.78
KARDA	EQ	14-Feb-2020	143.50	142.35	147.70	142.35	147.30	147.15	145.69	61594	89.73	1227	29134	47.30
KARMAENG	BE	14-Feb-2020	12.80	13.00	13.05	12.20	13.05	13.05	12.29	561	0.07	5	-	-
KARURVYSYA	EQ	14-Feb-2020	49.50	49.40	50.35	48.75	49.75	49.70	49.64	360237	178.83	1801	249507	69.26
KAUSHALYA	BE	14-Feb-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.45	9471	0.04	8	-	-
KAVVERITEL	BE	14-Feb-2020	1.85	1.85	1.85	1.80	1.85	1.85	1.82	1820	0.03	8	-	-
KAYA	EQ	14-Feb-2020	315.65	313.05	313.35	302.00	304.00	305.30	305.81	27618	84.46	1128	13650	49.42
KCP	EQ	14-Feb-2020	63.20	63.20	64.45	62.10	62.45	62.40	63.16	22286	14.08	502	14648	65.73
KCPSUGIND	EQ	14-Feb-2020	14.50	14.40	14.65	14.10	14.15	14.15	14.30	51372	7.35	217	30423	59.22
KDDL	EQ	14-Feb-2020	296.20	306.40	306.40	291.40	300.00	297.85	295.84	370	1.09	43	256	69.19
KEC	EQ	14-Feb-2020	344.10	346.20	348.90	336.00	344.00	340.65	341.71	216002	738.10	8296	125760	58.22
KECL	EQ	14-Feb-2020	14.80	15.00	15.50	14.55	15.50	15.50	15.28	67156	10.26	188	38905	57.93
KEI	EQ	14-Feb-2020	535.05	537.75	540.00	531.30	534.00	534.50	535.07	291911	1561.93	7396	256181	87.76
KELLTONTEC	EQ	14-Feb-2020	16.00	16.30	16.80	16.10	16.60	16.55	16.48	242838	40.02	580	188728	77.72
KENNAMET	EQ	14-Feb-2020	1007.30	1016.35	1016.35	980.00	981.60	984.25	998.40	3417	34.12	507	2558	74.86
KERNEX	BE	14-Feb-2020	18.85	19.00	19.10	19.00	19.00	19.00	19.05	14114	2.69	70	-	-
KESORAMIND	EQ	14-Feb-2020	43.90	43.50	47.60	43.40	45.80	45.65	45.54	224515	102.25	2449	122880	54.73
KGL	BZ	14-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.25	0.25	320790	0.81	102	-	-
KHADIM	EQ	14-Feb-2020	126.35	127.90	128.05	118.00	120.70	120.25	123.96	73701	91.36	2159	39091	53.04
KHFM	SM	14-Feb-2020	25.75	25.90	27.90	25.50	27.90	27.90	27.02	15000	4.05	3	15000	100.00
KICL	EQ	14-Feb-2020	1613.45	1640.00	1787.00	1602.05	1648.00	1648.00	1635.08	411	6.72	135	187	45.50
KILITCH	EQ	14-Feb-2020	119.55	118.00	122.25	117.75	119.90	119.80	119.85	14891	17.85	480	10467	70.29
KINGFA	EQ	14-Feb-2020	649.60	658.35	658.35	616.25	637.95	628.45	638.95	1641	10.49	152	960	58.50
KIOCL	EQ	14-Feb-2020	114.15	114.10	115.00	112.05	112.95	112.65	112.94	11653	13.16	310	9165	78.65
KIRIINDUS	EQ	14-Feb-2020	398.05	398.05	408.30	390.00	391.00	392.20	397.02	106015	420.90	3370	38343	36.17
KIRLFER	EQ	14-Feb-2020	71.20	72.05	72.70	70.30	72.55	71.60	71.37	16328	11.65	1392	13940	85.37
KIRLOSBROS	EQ	14-Feb-2020	139.35	142.40	161.25	134.05	157.20	156.30	152.17	138422	210.63	3527	90079	65.08
KIRLOSENG	EQ	14-Feb-2020	138.40	138.65	140.05	135.20	135.90	136.75	136.78	49467	67.66	1229	38864	78.57
KIRLOSIND	EQ	14-Feb-2020	627.55	628.00	640.00	611.50	622.00	622.55	629.45	685	4.31	75	375	54.74
KITEX	EQ	14-Feb-2020	157.70	158.00	162.00	151.75	153.25	153.90	157.00	307474	482.72	7332	118785	38.63
KKCL	EQ	14-Feb-2020	985.85	975.60	998.00	975.60	998.00	997.20	992.97	206	2.05	30	175	84.95
KMSUGAR	EQ	14-Feb-2020	8.30	8.45	8.45	7.85	7.90	7.95	8.05	67761	5.46	242	54926	81.06
KNRCON	EQ	14-Feb-2020	281.60	278.00	281.95	258.10	279.00	276.60	274.00	414513	1135.76	7910	210332	50.74
KOHINOOR	EQ	14-Feb-2020	8.45	8.50	8.50	8.20	8.45	8.35	8.30	13527	1.12	100	10648	78.72
KOKUYOCMLN	EQ	14-Feb-2020	72.35	71.30	75.00	70.35	72.00	72.05	71.67	45928	32.92	455	33052	71.96
KOLTEPATIL	EQ	14-Feb-2020	231.95	232.85	233.50	228.50	230.00	229.90	230.46	16800	38.72	733	8525	50.74
KOPRAN	EQ	14-Feb-2020	30.45	30.70	30.70	29.50	29.70	29.50	30.06	54616	16.42	489	37300	68.30
KOTAKBANK	EQ	14-Feb-2020	1689.80	1696.00	1703.00	1663.60	1682.50	1680.95	1680.66	1892157	31800.68	80400	1023074	54.07
KOTAKBKETF	EQ	14-Feb-2020	320.45	321.44	321.99	315.78	316.80	316.36	317.15	57438	182.17	942	18662	32.49
KOTAKGOLD	EQ	14-Feb-2020	358.45	357.70	359.75	357.10	359.00	359.00	357.99	19200	68.73	351	10333	53.82
KOTAKNIFTY	EQ	14-Feb-2020	126.01	126.90	126.90	125.10	125.49	125.29	126.09	16246	20.49	321	8251	50.79
KOTAKNV20	EQ	14-Feb-2020	59.30	60.00	70.00	58.10	58.75	58.79	62.77	19197	12.05	97	15034	78.31
KOTAKPSUBK	EQ	14-Feb-2020	222.57	223.01	225.00	220.00	220.99	220.73	221.52	3142	6.96	79	2015	64.13
KOTARISUG	EQ	14-Feb-2020	13.75	13.20	13.50	12.50	12.95	12.75	12.94	113646	14.70	477	61542	54.15
KOTHARIPET	EQ	14-Feb-2020	16.50	16.80	17.40	16.15	16.25	16.35	16.39	5611	0.92	51	3750	66.83
KOTHARIPRO	EQ	14-Feb-2020	67.70	66.25	68.90	65.55	66.80	66.40	67.38	5641	3.80	224	2690	47.69
KPITTECH	EQ	14-Feb-2020	88.95	88.95	91.00	87.95	89.50	89.80	89.49	157871	141.27	2571	98027	62.09
KPRMILL	EQ	14-Feb-2020	627.55	630.00	650.00	629.30	633.95	632.70	632.90	8131	51.46	605	5874	72.24
KRBL	EQ	14-Feb-2020	296.45	297.45	311.90	293.25	304.00	304.05	305.09	445542	1359.29	9313	181242	40.68
KREBSBIO	EQ	14-Feb-2020	90.20	92.00	96.45	87.35	91.00	92.10	91.61	4944	4.53	107	4202	84.99
KRIDHANINF	BE	14-Feb-2020	2.00	1.90	2.10	1.90	2.10	2.10	2.02	84500	1.71	108	-	-
KRISHANA	BE	14-Feb-2020	51.05	51.15	53.60	51.15	53.00	53.00	51.80	3104	1.61	25	-	-
KRITIKA	SM	14-Feb-2020	34.40	34.50	34.50	34.50	34.50	34.50	34.50	12000	4.14	3	12000	100.00
KSB	EQ	14-Feb-2020	710.00	719.00	734.70	707.00	721.00	724.50	721.25	7387	53.28	1000	3310	44.81
KSCL	EQ	14-Feb-2020	465.40	468.85	473.00	463.00	466.95	466.65	468.01	42244	197.71	3855	19074	45.15
KSERASERA	BE	14-Feb-2020	0.10	0.10	0.15	0.05	0.15	0.10	0.10	751302	0.74	159	-	-
KSK	BE	14-Feb-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.40	754221	3.05	309	-	-
KSL	EQ	14-Feb-2020	235.45	234.00	239.80	229.10	235.00	235.90	234.87	58986	138.54	2348	30608	51.89
KTKBANK	EQ	14-Feb-2020	79.45	81.80	82.50	77.20	78.60	78.50	79.28	1925090	1526.25	11065	774299	40.22
KUANTUM	EQ	14-Feb-2020	533.05	534.90	539.40	519.00	531.05	534.35	529.70	8119	43.01	341	4028	49.61
KWALITY	BE	14-Feb-2020	1.90	1.95	1.95	1.85	1.85	1.85	1.85	341384	6.32	279	-	-
L&TFH	EQ	14-Feb-2020	126.70	126.70	128.55	125.45	126.20	126.30	127.03	5030456	6390.17	32594	928998	18.47
L&TFINANCE	N8	14-Feb-2020	1070.16	1075.00	1080.00	1075.00	1080.00	1080.00	1076.67	300	3.23	9	200	66.67
L&TFINANCE	NA	14-Feb-2020	1075.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	1	20	100.00
L&TFINANCE	NI	14-Feb-2020	1071.99	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	5	0.05	1	5	100.00
L&TFINANCE	NY	14-Feb-2020	1002.57	1000.00	1015.00	1000.00	1015.00	1015.00	1004.47	193	1.94	9	159	82.38
L&TINFRA	N1	14-Feb-2020	1000.00	1003.00	1003.00	1000.01	1000.01	1000.01	1002.40	25	0.25	2	25	100.00
L&TINFRA	N2	14-Feb-2020	1955.00	1956.00	1956.00	1956.00	1956.00	1956.00	1956.00	20	0.39	1	20	100.00
L&TINFRA	N3	14-Feb-2020	997.00	995.01	999.00	995.01	999.00	999.00	997.01	40	0.40	2	40	100.00
L&TINFRA	N6	14-Feb-2020	2000.00	2000.00	2000.00	1997.00	1998.26	1998.26	1997.74	160	3.20	11	160	100.00
LAGNAM	SM	14-Feb-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	3000	0.35	1	3000	100.00
LAKPRE	BZ	14-Feb-2020	2.00	2.00	2.00	2.00	2.00	2.00	2.00	10	0.00	1	-	-
LAKSHVILAS	EQ	14-Feb-2020	19.75	18.80	18.80	18.80	18.80	18.80	18.80	292952	55.07	532	281250	96.01
LALPATHLAB	EQ	14-Feb-2020	1632.15	1639.30	1668.00	1631.15	1654.00	1649.50	1650.02	229292	3783.37	7245	185820	81.04
LAMBODHARA	EQ	14-Feb-2020	34.15	34.90	35.90	33.20	33.70	33.65	34.05	11205	3.82	122	9623	85.88
LAOPALA	EQ	14-Feb-2020	196.25	198.00	199.75	192.00	193.00	193.90	195.81	65753	128.75	1674	45865	69.75
LASA	BE	14-Feb-2020	41.35	43.40	43.40	39.35	43.40	43.40	43.16	200534	86.55	397	-	-
LAURUSLABS	EQ	14-Feb-2020	441.30	444.00	444.25	435.50	437.95	437.15	439.64	139349	612.64	7058	81018	58.14
LAXMIMACH	EQ	14-Feb-2020	3250.10	3267.60	3289.00	3249.00	3250.00	3252.05	3251.97	13422	436.48	510	12166	90.64
LEMONTREE	EQ	14-Feb-2020	54.65	56.00	56.50	54.25	56.15	56.05	55.65	904026	503.10	7060	477664	52.84
LEXUS	SM	14-Feb-2020	8.55	8.90	8.90	8.90	8.90	8.90	8.90	1000	0.09	1	1000	100.00
LFIC	EQ	14-Feb-2020	53.80	50.00	54.45	49.10	53.40	53.35	52.20	590	0.31	15	54	9.15
LGBBROSLTD	EQ	14-Feb-2020	298.05	309.90	315.00	290.00	290.00	296.35	301.48	46712	140.83	2139	20100	43.03
LGBFORGE	BE	14-Feb-2020	2.75	2.65	2.80	2.65	2.65	2.65	2.67	22688	0.61	22	-	-
LIBAS	BE	14-Feb-2020	48.25	47.50	49.00	46.00	49.00	49.00	46.74	610	0.29	11	-	-
LIBERTSHOE	EQ	14-Feb-2020	133.70	133.20	133.45	129.00	129.90	129.90	131.08	79560	104.29	1896	33079	41.58
LICHSGFIN	EQ	14-Feb-2020	424.40	427.00	431.00	408.45	412.80	412.30	417.68	2817526	11768.31	52537	791910	28.11
LICNETFGSC	EQ	14-Feb-2020	19.90	20.00	20.15	19.71	19.73	19.83	20.02	284	0.06	34	217	76.41
LICNETFN50	EQ	14-Feb-2020	126.75	127.10	128.25	126.15	126.35	126.38	127.87	4528	5.79	35	4450	98.28
LICNETFSEN	EQ	14-Feb-2020	506.40	524.00	524.00	485.10	512.00	505.74	503.78	213	1.07	48	89	41.78
LICNFNHGP	EQ	14-Feb-2020	126.45	126.45	133.00	126.45	129.00	132.11	128.47	175	0.22	29	101	57.71
LINCOLN	EQ	14-Feb-2020	192.65	185.50	189.85	180.20	181.00	181.00	182.96	78558	143.73	1922	48478	61.71
LINCPEN	EQ	14-Feb-2020	221.95	217.00	228.40	217.00	221.30	221.90	224.61	1434	3.22	125	1077	75.10
LINDEINDIA	EQ	14-Feb-2020	739.45	740.85	754.00	732.10	741.00	735.75	740.54	28762	212.99	792	21413	74.45
LIQUIDBEES	EQ	14-Feb-2020	1000.00	1000.00	1000.01	999.50	1000.00	1000.00	1000.00	602222	6022.21	2993	447200	74.26
LIQUIDETF	EQ	14-Feb-2020	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	5314	53.14	57	3736	70.30
LOKESHMACH	EQ	14-Feb-2020	32.00	31.10	32.30	31.00	31.50	31.50	31.46	9204	2.90	78	8082	87.81
LOTUSEYE	EQ	14-Feb-2020	25.25	25.60	25.60	24.50	25.30	25.25	24.99	15297	3.82	95	10443	68.27
LOVABLE	EQ	14-Feb-2020	72.10	73.40	73.40	70.85	71.15	71.10	71.82	13015	9.35	535	7998	61.45
LPDC	EQ	14-Feb-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	11	0.00	2	11	100.00
LSIL	EQ	14-Feb-2020	0.45	0.50	0.50	0.45	0.50	0.45	0.47	267569	1.26	194	255369	95.44
LT	EQ	14-Feb-2020	1292.25	1295.00	1304.95	1290.60	1293.20	1295.15	1297.12	1780119	23090.29	79043	993513	55.81
LTI	EQ	14-Feb-2020	2020.30	2037.80	2048.00	2020.10	2030.00	2032.50	2035.59	96950	1973.50	9159	51219	52.83
LTTS	EQ	14-Feb-2020	1682.00	1697.00	1697.00	1670.00	1678.00	1673.85	1682.26	35005	588.88	2259	24365	69.60
LUMAXIND	EQ	14-Feb-2020	1499.25	1499.00	1500.10	1480.10	1500.00	1495.80	1490.41	1557	23.21	179	1083	69.56
LUMAXTECH	EQ	14-Feb-2020	105.95	102.70	108.00	102.70	104.00	107.00	106.13	22921	24.33	388	13759	60.03
LUPIN	EQ	14-Feb-2020	703.40	704.50	721.45	704.50	719.50	717.65	715.96	1845960	13216.43	29036	635960	34.45
LUXIND	EQ	14-Feb-2020	1575.35	1612.00	1648.90	1551.00	1629.00	1635.70	1611.01	130762	2106.59	8503	33799	25.85
LYKALABS	EQ	14-Feb-2020	19.25	20.80	20.80	19.15	19.25	19.25	19.50	12889	2.51	176	5865	45.50
LYPSAGEMS	BE	14-Feb-2020	4.70	4.70	4.70	4.50	4.65	4.65	4.57	13679	0.63	22	-	-
M&M	EQ	14-Feb-2020	533.60	535.25	536.95	520.65	524.10	523.00	528.10	3507540	18523.43	65333	1296123	36.95
M&MFIN	EQ	14-Feb-2020	387.80	388.25	391.80	381.35	387.35	385.15	387.13	1252341	4848.23	28789	510005	40.72
M100	EQ	14-Feb-2020	18.93	18.95	19.13	18.90	18.90	18.97	19.03	28556	5.43	161	19315	67.64
M14RG	MF	14-Feb-2020	6.56	6.36	6.36	6.36	6.36	6.36	6.36	5000	0.32	3	5000	100.00
M17RD	MF	14-Feb-2020	5.45	5.80	5.80	5.80	5.80	5.80	5.80	2000	0.12	2	2000	100.00
M50	EQ	14-Feb-2020	119.41	119.91	119.91	118.61	119.15	119.15	119.32	239	0.29	7	188	78.66
MAANALU	EQ	14-Feb-2020	62.00	62.00	62.40	60.20	60.60	60.70	60.91	2584	1.57	63	1674	64.78
MADHAV	EQ	14-Feb-2020	29.90	30.20	30.70	29.00	30.65	30.05	29.55	725	0.21	31	427	58.90
MADHUCON	EQ	14-Feb-2020	3.20	3.20	3.35	3.10	3.35	3.30	3.26	10351	0.34	34	6661	64.35
MADRASFERT	EQ	14-Feb-2020	17.85	17.90	17.95	17.20	17.50	17.50	17.62	127812	22.53	536	69308	54.23
MAGADSUGAR	EQ	14-Feb-2020	128.95	129.80	130.00	125.05	126.40	125.55	127.48	25049	31.93	732	16724	66.77
MAGMA	EQ	14-Feb-2020	54.95	55.00	55.00	51.85	54.95	53.85	54.00	88839	47.97	1058	55279	62.22
MAGNUM	EQ	14-Feb-2020	2.95	2.95	2.95	2.85	2.95	2.95	2.90	3363	0.10	12	3363	100.00
MAHABANK	EQ	14-Feb-2020	12.05	12.20	12.20	11.80	12.00	12.00	12.01	377173	45.29	816	273928	72.63
MAHAPEXLTD	BE	14-Feb-2020	99.95	95.00	95.00	95.00	95.00	95.00	95.00	750	0.71	5	-	-
MAHASTEEL	EQ	14-Feb-2020	104.15	103.30	108.00	103.30	107.75	107.50	106.74	43852	46.81	377	17679	40.32
MAHEPC	EQ	14-Feb-2020	152.40	154.80	159.90	145.10	147.50	146.95	152.25	43230	65.82	727	26835	62.07
MAHESHWARI	EQ	14-Feb-2020	254.45	255.60	259.45	245.10	245.15	251.75	252.58	68055	171.89	579	12229	17.97
MAHICKRA	SM	14-Feb-2020	89.80	81.50	88.50	81.50	88.50	88.50	85.67	9000	7.71	3	3000	33.33
MAHINDCIE	EQ	14-Feb-2020	169.80	169.20	171.50	166.20	168.65	169.55	169.05	241739	408.65	4730	133110	55.06
MAHLIFE	EQ	14-Feb-2020	396.05	393.35	395.55	381.05	383.20	385.60	387.24	22400	86.74	4011	12887	57.53
MAHLOG	EQ	14-Feb-2020	393.80	397.95	405.50	383.05	399.90	397.70	388.59	98515	382.82	2605	77770	78.94
MAHSCOOTER	EQ	14-Feb-2020	4771.15	4725.00	4800.00	4724.90	4760.05	4785.95	4775.67	2925	139.69	500	1913	65.40
MAHSEAMLES	EQ	14-Feb-2020	351.65	355.30	356.55	348.70	351.45	351.60	352.12	12917	45.48	876	10376	80.33
MAITHANALL	EQ	14-Feb-2020	608.65	606.00	613.00	586.05	592.00	589.50	596.85	22051	131.61	1513	11563	52.44
MAJESCO	EQ	14-Feb-2020	407.35	406.90	421.00	401.10	404.20	404.10	406.90	20723	84.32	775	15711	75.81
MALUPAPER	EQ	14-Feb-2020	33.75	33.45	33.50	31.80	32.40	32.00	32.48	39876	12.95	444	28247	70.84
MAN50ETF	EQ	14-Feb-2020	123.25	124.00	124.00	122.80	122.85	122.85	123.34	4712	5.81	284	2311	49.04
MANAKALUCO	EQ	14-Feb-2020	4.45	4.45	4.45	4.05	4.20	4.15	4.20	10859	0.46	43	7657	70.51
MANAKCOAT	EQ	14-Feb-2020	3.80	3.75	3.90	3.55	3.85	3.85	3.85	158249	6.09	32	155987	98.57
MANAKSIA	EQ	14-Feb-2020	43.20	44.15	44.15	43.00	43.50	43.50	43.43	53909	23.42	219	51120	94.83
MANAKSTEEL	EQ	14-Feb-2020	10.20	10.30	10.70	10.30	10.70	10.65	10.57	30401	3.21	132	17836	58.67
MANALIPETC	EQ	14-Feb-2020	17.95	18.05	18.15	17.30	17.50	17.45	17.63	135699	23.93	846	79142	58.32
MANAPPURAM	EQ	14-Feb-2020	164.10	165.05	165.30	160.30	160.75	160.75	162.25	4591788	7450.09	30235	2130800	46.40
MANGALAM	EQ	14-Feb-2020	30.30	30.00	31.30	29.25	30.30	29.70	30.00	15468	4.64	200	13515	87.37
MANGCHEFER	EQ	14-Feb-2020	32.15	32.15	32.50	30.70	31.05	31.25	31.83	135996	43.29	944	96920	71.27
MANGLMCEM	EQ	14-Feb-2020	286.00	290.00	293.00	280.60	286.00	283.05	285.70	17021	48.63	422	6619	38.89
MANGTIMBER	BE	14-Feb-2020	10.25	10.00	10.00	10.00	10.00	10.00	10.00	347	0.03	6	-	-
MANINDS	EQ	14-Feb-2020	55.05	54.10	56.10	53.10	54.50	54.35	54.42	93792	51.04	831	45432	48.44
MANINFRA	EQ	14-Feb-2020	29.10	29.10	29.10	28.40	28.50	28.55	28.68	101181	29.02	570	84557	83.57
MANUGRAPH	EQ	14-Feb-2020	13.85	13.85	13.85	13.20	13.20	13.30	13.35	4645	0.62	39	3581	77.09
MANXT50	EQ	14-Feb-2020	287.97	288.50	288.50	287.50	287.50	287.50	288.15	344	0.99	13	224	65.12
MARALOVER	EQ	14-Feb-2020	15.10	15.00	15.00	14.65	14.65	14.65	14.77	2852	0.42	8	2852	100.00
MARATHON	EQ	14-Feb-2020	85.30	86.60	90.00	81.65	84.00	83.35	85.12	22061	18.78	788	15213	68.96
MARICO	EQ	14-Feb-2020	303.40	304.40	305.40	300.90	301.90	302.20	302.25	2688377	8125.70	42414	1863006	69.30
MARINE	SM	14-Feb-2020	100.75	100.00	100.00	97.00	97.05	97.25	97.64	74000	72.26	23	64000	86.49
MARKSANS	EQ	14-Feb-2020	20.35	20.30	20.85	19.75	19.75	19.80	20.02	1285772	257.39	3845	725126	56.40
MARSHALL	SM	14-Feb-2020	15.50	16.50	16.50	16.40	16.40	16.40	16.45	6000	0.99	2	6000	100.00
MARUTI	EQ	14-Feb-2020	7005.05	7000.05	7088.95	6901.00	6915.00	6913.80	6988.30	614859	42968.19	57126	179738	29.23
MASFIN	EQ	14-Feb-2020	1230.20	1245.00	1250.00	1105.30	1114.00	1128.40	1185.87	57814	685.60	5871	29972	51.84
MASTEK	EQ	14-Feb-2020	414.95	419.00	419.00	406.00	407.20	407.20	409.57	48053	196.81	5488	29162	60.69
MATRIMONY	EQ	14-Feb-2020	446.55	443.00	455.00	443.00	455.00	452.65	450.33	292	1.31	95	82	28.08
MAWANASUG	EQ	14-Feb-2020	38.95	38.70	39.75	38.35	38.55	38.70	39.01	120334	46.95	619	68389	56.83
MAXINDIA	EQ	14-Feb-2020	85.35	85.35	87.60	84.50	85.00	85.05	86.04	92812	79.85	1242	46617	50.23
MAXVIL	EQ	14-Feb-2020	50.95	51.50	52.20	49.60	49.90	50.00	50.46	92280	46.57	714	65245	70.70
MAYURUNIQ	EQ	14-Feb-2020	227.95	230.00	238.00	225.00	227.00	226.45	232.60	150817	350.80	3539	106517	70.63
MAZDA	EQ	14-Feb-2020	525.10	495.00	512.75	480.00	503.00	503.25	491.83	28621	140.77	1611	13565	47.40
MBAPL	BE	14-Feb-2020	71.40	71.40	71.40	68.00	68.00	68.00	68.75	4001	2.75	4	-	-
MBECL	BE	14-Feb-2020	3.60	3.60	3.75	3.45	3.65	3.55	3.52	29766	1.05	54	-	-
MBLINFRA	EQ	14-Feb-2020	4.55	4.35	4.55	4.35	4.35	4.35	4.37	49413	2.16	81	38536	77.99
MCDHOLDING	BE	14-Feb-2020	22.05	21.00	22.00	20.95	21.05	21.40	21.36	11787	2.52	96	-	-
MCDOWELL-N	EQ	14-Feb-2020	710.40	711.90	715.45	699.00	703.50	703.55	707.32	1477021	10447.23	35118	302920	20.51
MCL	SM	14-Feb-2020	93.80	90.05	96.00	90.05	93.30	93.45	93.57	56400	52.77	18	55200	97.87
MCLEODRUSS	EQ	14-Feb-2020	4.10	4.00	4.35	3.70	4.05	4.00	3.85	1396493	53.70	1030	654840	46.89
MCX	EQ	14-Feb-2020	1260.75	1268.25	1280.00	1254.00	1274.50	1272.95	1271.42	227045	2886.71	10363	67370	29.67
MEGASOFT	EQ	14-Feb-2020	8.05	7.75	8.50	7.65	7.80	7.75	7.80	14351	1.12	174	9530	66.41
MEGH	EQ	14-Feb-2020	57.30	57.15	58.25	56.25	56.65	56.50	57.24	490691	280.89	2563	240813	49.08
MENONBE	EQ	14-Feb-2020	56.45	56.45	56.65	54.10	54.30	54.35	54.79	5110	2.80	226	3549	69.45
MEP	EQ	14-Feb-2020	37.05	37.25	38.30	35.80	36.10	36.25	36.83	65344	24.07	653	32812	50.21
MERCATOR	EQ	14-Feb-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.75	1806992	13.60	661	1222407	67.65
METALFORGE	EQ	14-Feb-2020	4.95	5.15	5.15	4.75	4.75	4.75	4.92	24902	1.23	101	20851	83.73
METKORE	BZ	14-Feb-2020	0.20	0.20	0.20	0.20	0.20	0.20	0.20	971	0.00	2	-	-
METROPOLIS	EQ	14-Feb-2020	1818.15	1840.00	1888.00	1751.00	1767.60	1769.65	1817.72	56399	1025.17	6031	20867	37.00
MFSL	EQ	14-Feb-2020	491.60	494.00	494.00	481.60	486.55	486.95	486.47	749983	3648.45	14800	169661	22.62
MGEL	SM	14-Feb-2020	53.15	54.25	58.30	54.25	58.30	58.30	55.09	10000	5.51	4	10000	100.00
MGL	EQ	14-Feb-2020	1191.10	1185.00	1194.45	1157.00	1160.35	1160.95	1174.67	868857	10206.20	55933	345850	39.81
MHHL	SM	14-Feb-2020	20.00	20.00	20.00	19.00	19.00	19.00	19.75	12000	2.37	3	12000	100.00
MHRIL	EQ	14-Feb-2020	226.15	222.60	226.75	222.20	223.50	223.85	224.57	15566	34.96	539	11178	71.81
MIC	BE	14-Feb-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.51	47308	0.24	44	-	-
MIDHANI	EQ	14-Feb-2020	182.00	183.00	188.00	178.50	181.00	180.40	182.89	1331137	2434.58	18229	535237	40.21
MINDACORP	EQ	14-Feb-2020	117.15	117.00	117.15	110.70	111.40	111.25	113.46	222904	252.92	3807	97366	43.68
MINDAIND	EQ	14-Feb-2020	378.50	379.85	382.00	376.05	380.00	379.65	379.55	73546	279.14	3323	47518	64.61
MINDTECK	EQ	14-Feb-2020	25.60	25.20	26.95	24.25	25.25	25.45	25.41	9218	2.34	338	7065	76.64
MINDTREE	EQ	14-Feb-2020	936.55	942.40	973.70	938.00	959.00	959.90	963.16	1948747	18769.49	38929	243135	12.48
MIRCELECTR	EQ	14-Feb-2020	8.05	8.15	8.45	7.80	8.45	8.45	8.15	404020	32.91	361	366385	90.68
MIRZAINT	EQ	14-Feb-2020	62.95	62.05	62.80	60.75	61.70	61.55	61.67	340102	209.73	5027	151659	44.59
MITCON	SM	14-Feb-2020	43.00	42.00	42.00	42.00	42.00	42.00	42.00	6000	2.52	2	6000	100.00
MITTAL	SM	14-Feb-2020	107.30	107.60	107.60	107.60	107.60	107.60	107.60	2500	2.69	2	2500	100.00
MKPL	SM	14-Feb-2020	74.50	70.80	70.80	70.80	70.80	70.80	70.80	2000	1.42	1	2000	100.00
MMFL	EQ	14-Feb-2020	416.35	405.00	410.00	394.40	407.80	407.25	406.34	6399	26.00	543	3985	62.28
MMP	EQ	14-Feb-2020	92.00	93.00	101.00	93.00	100.00	100.15	98.86	3592	3.55	53	3335	92.85
MMTC	EQ	14-Feb-2020	20.85	20.90	21.25	20.20	20.45	20.40	20.70	730025	151.08	2583	297776	40.79
MODIRUBBER	BE	14-Feb-2020	27.25	27.25	27.25	27.05	27.05	27.05	27.11	28	0.01	2	-	-
MOHOTAIND	BE	14-Feb-2020	8.35	8.50	8.50	8.05	8.40	8.40	8.18	5741	0.47	24	-	-
MOIL	EQ	14-Feb-2020	148.65	148.65	149.95	143.60	144.00	144.30	146.48	96545	141.42	2133	65294	67.63
MOKSH	SM	14-Feb-2020	27.05	28.05	28.05	27.80	27.80	27.80	27.95	9000	2.52	3	6000	66.67
MOLDTECH	EQ	14-Feb-2020	46.10	46.05	46.95	45.85	45.90	45.95	46.02	3891	1.79	46	3220	82.76
MOLDTKPAC	EQ	14-Feb-2020	276.80	279.60	279.60	274.50	276.45	275.60	276.36	19699	54.44	854	16070	81.58
MONTECARLO	EQ	14-Feb-2020	269.00	265.00	273.55	260.10	263.50	263.35	265.95	5487	14.59	524	3952	72.02
MORARJEE	EQ	14-Feb-2020	15.20	15.75	15.75	14.65	15.50	15.45	15.15	7270	1.10	56	7105	97.73
MOREPENLAB	EQ	14-Feb-2020	14.30	14.30	14.70	14.30	14.50	14.45	14.43	348525	50.29	697	220504	63.27
MOTHERSUMI	EQ	14-Feb-2020	124.90	124.90	125.90	122.70	124.00	123.95	123.92	6351245	7870.24	44333	2582178	40.66
MOTILALOFS	EQ	14-Feb-2020	773.90	770.50	788.00	770.50	780.00	784.00	781.49	34177	267.09	1724	20626	60.35
MOTOGENFIN	EQ	14-Feb-2020	33.90	33.00	39.45	32.60	32.75	32.95	36.11	7069	2.55	282	3948	55.85
MPHASIS	EQ	14-Feb-2020	891.70	888.00	911.20	888.00	910.00	906.75	906.78	180005	1632.25	15604	130635	72.57
MPSLTD	EQ	14-Feb-2020	341.25	350.05	350.05	335.00	335.00	335.20	338.16	5551	18.77	393	3410	61.43
MRF	EQ	14-Feb-2020	71525.15	71800.00	72519.20	71100.00	71592.20	71799.20	71870.74	7017	5043.17	4940	1543	21.99
MRPL	EQ	14-Feb-2020	42.40	42.70	43.70	42.10	42.30	42.25	42.70	361803	154.47	2044	92475	25.56
MSPL	EQ	14-Feb-2020	5.95	5.90	6.20	5.85	5.85	5.85	6.05	17973	1.09	24	13397	74.54
MSTCLTD	EQ	14-Feb-2020	162.70	163.20	165.90	153.10	153.80	154.55	158.37	806924	1277.95	14169	344376	42.68
MTEDUCARE	EQ	14-Feb-2020	14.90	14.85	15.60	14.35	15.60	15.55	15.35	78934	12.11	288	52995	67.14
MTNL	EQ	14-Feb-2020	10.30	10.40	10.70	10.15	10.40	10.30	10.38	734588	76.26	1088	439073	59.77
MUKANDENGG	EQ	14-Feb-2020	11.50	11.75	12.60	11.35	11.90	11.85	11.98	4747	0.57	40	3125	65.83
MUKANDLTD	EQ	14-Feb-2020	27.25	29.65	29.80	26.00	26.65	26.30	26.64	36561	9.74	614	13862	37.91
MUKANDLTD	P1	14-Feb-2020	5.50	5.55	5.80	5.55	5.80	5.80	5.59	50	0.00	2	50	100.00
MUKTAARTS	EQ	14-Feb-2020	36.75	37.75	39.50	36.80	37.35	37.55	37.66	46996	17.70	814	10572	22.50
MUNJALAU	EQ	14-Feb-2020	45.25	45.25	48.00	45.25	45.35	45.45	46.15	132280	61.04	1295	46708	35.31
MUNJALSHOW	EQ	14-Feb-2020	120.95	122.95	122.95	119.00	120.90	120.25	120.98	8331	10.08	372	5496	65.97
MURUDCERA	EQ	14-Feb-2020	17.80	18.25	18.50	17.35	17.40	17.50	17.65	83628	14.76	377	58131	69.51
MUTHOOTCAP	EQ	14-Feb-2020	578.75	577.95	590.00	570.00	580.00	574.40	577.40	5349	30.89	392	1780	33.28
MUTHOOTFIN	EQ	14-Feb-2020	740.40	744.85	750.00	740.10	747.50	746.90	745.46	665969	4964.55	19803	258043	38.75
N100	EQ	14-Feb-2020	674.25	687.70	701.20	662.00	678.00	678.01	677.80	55127	373.65	831	47553	86.26
NABARD	N2	14-Feb-2020	1224.19	1218.00	1222.00	1218.00	1222.00	1222.00	1220.00	2	0.02	2	0	0.00
NACLIND	EQ	14-Feb-2020	32.80	33.45	33.45	31.40	32.65	32.10	32.20	97058	31.25	1050	76113	78.42
NAGAFERT	BE	14-Feb-2020	3.95	3.95	4.05	3.80	3.85	3.80	3.83	112152	4.29	235	-	-
NAGREEKCAP	EQ	14-Feb-2020	6.95	7.45	7.45	6.40	7.00	6.90	6.76	216	0.01	7	204	94.44
NAGREEKEXP	EQ	14-Feb-2020	13.60	14.25	14.25	13.10	13.55	13.55	13.37	664	0.09	33	553	83.28
NAHARCAP	EQ	14-Feb-2020	74.75	74.75	78.80	70.10	73.50	73.50	73.17	4419	3.23	120	2779	62.89
NAHARINDUS	EQ	14-Feb-2020	23.50	23.45	27.15	23.45	26.00	25.70	25.64	20920	5.36	248	16110	77.01
NAHARPOLY	EQ	14-Feb-2020	41.90	40.30	44.10	38.50	41.00	40.90	41.67	139934	58.31	1286	54854	39.20
NAHARSPING	EQ	14-Feb-2020	40.10	40.20	41.45	39.00	39.55	40.00	40.28	12473	5.02	202	10176	81.58
NAM-INDIA	EQ	14-Feb-2020	396.70	398.35	405.00	391.70	393.75	393.75	397.68	1172386	4662.35	22763	503710	42.96
NANDANI	SM	14-Feb-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	5000	0.39	1	5000	100.00
NARMADA	SM	14-Feb-2020	26.95	25.65	25.75	25.65	25.75	25.75	25.68	12000	3.08	3	4000	33.33
NATCOPHARM	EQ	14-Feb-2020	673.95	675.00	684.30	668.20	675.00	676.60	678.75	209254	1420.31	13885	110370	52.74
NATHBIOGEN	EQ	14-Feb-2020	318.95	315.60	333.95	315.05	315.20	319.35	317.80	121076	384.78	2225	90499	74.75
NATIONALUM	EQ	14-Feb-2020	41.40	41.40	41.65	40.50	40.80	40.80	41.04	5062366	2077.82	10131	1188701	23.48
NAUKRI	EQ	14-Feb-2020	2864.75	2864.75	2967.00	2820.00	2836.00	2850.15	2902.48	195067	5661.77	21955	93268	47.81
NAVINFLUOR	EQ	14-Feb-2020	1149.35	1140.00	1239.90	1140.00	1214.95	1216.75	1211.66	348164	4218.56	25230	103399	29.70
NAVKARCORP	EQ	14-Feb-2020	30.60	32.55	34.65	30.75	32.40	32.15	33.13	1303892	431.95	6660	660886	50.69
NAVNETEDUL	EQ	14-Feb-2020	90.35	91.45	91.45	89.20	90.05	90.05	90.00	28631	25.77	1024	19673	68.71
NBCC	EQ	14-Feb-2020	31.85	31.70	32.60	31.50	31.90	32.00	32.02	10972985	3513.07	22329	3242364	29.55
NBIFIN	EQ	14-Feb-2020	1800.00	1798.00	1849.95	1795.35	1800.00	1800.05	1800.83	30	0.54	8	22	73.33
NBVENTURES	EQ	14-Feb-2020	68.55	69.50	70.40	68.20	68.20	68.95	69.13	44655	30.87	731	33038	73.98
NCC	EQ	14-Feb-2020	47.90	48.10	48.70	46.40	46.85	46.95	47.49	10212644	4849.59	23340	1422154	13.93
NCLIND	EQ	14-Feb-2020	85.65	85.10	91.20	84.30	86.70	87.25	86.51	112124	97.00	853	36402	32.47
NDGL	EQ	14-Feb-2020	545.00	601.15	602.95	569.95	586.00	586.15	580.25	136	0.79	18	123	90.44
NDL	EQ	14-Feb-2020	21.10	20.15	20.90	19.50	19.85	19.95	20.07	107765	21.63	990	78023	72.40
NDTV	EQ	14-Feb-2020	33.95	33.95	34.30	32.15	32.80	32.80	32.67	49552	16.19	388	33664	67.94
NECCLTD	EQ	14-Feb-2020	5.70	5.65	5.70	5.15	5.30	5.30	5.29	77834	4.12	134	66246	85.11
NECLIFE	EQ	14-Feb-2020	13.00	13.20	13.20	12.70	12.75	12.75	12.86	73441	9.45	313	58544	79.72
NELCAST	EQ	14-Feb-2020	48.60	48.25	49.90	47.75	48.00	48.15	48.75	45433	22.15	545	27891	61.39
NELCO	EQ	14-Feb-2020	219.30	218.00	221.70	217.40	219.00	218.95	219.65	104463	229.46	1051	61968	59.32
NEOGEN	EQ	14-Feb-2020	481.75	481.75	483.05	450.00	474.95	465.60	465.47	61141	284.59	3372	24091	39.40
NESCO	EQ	14-Feb-2020	753.60	750.20	758.00	746.00	748.00	747.80	752.31	35932	270.32	2225	23677	65.89
NESTLEIND	EQ	14-Feb-2020	16412.20	16500.00	16782.40	16250.00	16345.10	16356.45	16464.23	165708	27282.55	36304	46749	28.21
NETF	EQ	14-Feb-2020	123.53	123.01	123.01	123.01	123.01	123.01	123.01	1	0.00	1	1	100.00
NETFCONSUM	EQ	14-Feb-2020	54.95	54.90	55.25	54.75	55.06	55.06	54.91	966	0.53	18	923	95.55
NETFDIVOPP	EQ	14-Feb-2020	29.34	29.25	29.25	29.20	29.20	29.20	29.22	3	0.00	2	3	100.00
NETFLTGILT	EQ	14-Feb-2020	20.59	20.63	20.68	20.63	20.65	20.65	20.66	2440	0.50	25	2407	98.65
NETFMID150	EQ	14-Feb-2020	67.44	67.40	67.72	66.98	67.02	67.08	67.32	19585	13.18	109	15068	76.94
NETFNIF100	EQ	14-Feb-2020	125.71	127.00	127.07	126.05	126.05	126.05	126.37	99	0.13	6	98	98.99
NETFNV20	EQ	14-Feb-2020	59.50	59.52	59.70	58.87	59.27	59.26	59.38	2124	1.26	31	1170	55.08
NETWORK18	BE	14-Feb-2020	30.10	30.10	30.70	28.60	29.00	28.80	29.00	566369	164.23	648	-	-
NEULANDLAB	EQ	14-Feb-2020	462.75	466.25	474.95	456.90	466.00	468.50	466.64	21312	99.45	1306	10633	49.89
NEWGEN	EQ	14-Feb-2020	207.05	201.60	208.55	201.00	201.10	203.35	203.82	63844	130.13	661	58216	91.18
NEXTMEDIA	EQ	14-Feb-2020	7.45	7.70	7.70	7.10	7.10	7.10	7.16	1662	0.12	15	1434	86.28
NFL	EQ	14-Feb-2020	24.25	24.40	24.55	24.10	24.15	24.25	24.34	159067	38.72	792	111102	69.85
NH	EQ	14-Feb-2020	348.05	349.50	355.00	343.70	346.00	345.85	349.70	409237	1431.09	6985	331538	81.01
NHAI	N1	14-Feb-2020	1079.16	1078.00	1080.00	1077.05	1077.30	1077.30	1078.40	10811	116.59	129	8038	74.35
NHAI	N2	14-Feb-2020	1180.39	1183.00	1186.00	1181.00	1185.00	1185.00	1183.04	1151	13.62	47	785	68.20
NHAI	N4	14-Feb-2020	1200.00	1177.25	1177.25	1177.25	1177.25	1177.25	1177.25	20	0.24	1	20	100.00
NHAI	N5	14-Feb-2020	1291.00	1287.00	1287.00	1270.00	1270.00	1270.00	1270.59	144	1.83	4	144	100.00
NHAI	N6	14-Feb-2020	1300.10	1304.00	1307.65	1304.00	1305.00	1305.00	1306.20	1679	21.93	16	1487	88.56
NHAI	NA	14-Feb-2020	1213.00	1212.00	1215.00	1210.00	1214.00	1214.37	1213.82	2190	26.58	43	1889	86.26
NHAI	NE	14-Feb-2020	1183.55	1186.90	1193.00	1186.90	1190.00	1189.06	1189.60	4607	54.80	60	4025	87.37
NHBTF2014	N5	14-Feb-2020	6300.00	6400.00	6400.00	6400.00	6400.00	6400.00	6400.00	27	1.73	1	27	100.00
NHBTF2014	N6	14-Feb-2020	6651.00	6664.00	6665.00	6651.50	6651.50	6651.50	6661.52	32	2.13	8	32	100.00
NHPC	EQ	14-Feb-2020	23.70	23.90	24.10	23.30	23.50	23.45	23.51	15002516	3526.34	15155	7589278	50.59
NIACL	EQ	14-Feb-2020	142.00	142.10	143.40	136.40	136.40	136.90	138.96	183452	254.92	4238	95887	52.27
NIBL	EQ	14-Feb-2020	4.70	4.55	5.15	4.50	4.60	4.60	4.60	10663	0.49	32	10488	98.36
NIFTYBEES	EQ	14-Feb-2020	129.30	129.54	129.69	128.09	128.30	128.38	128.67	435089	559.81	2608	264310	60.75
NIITLTD	EQ	14-Feb-2020	97.60	98.00	104.80	98.00	103.20	103.20	102.92	2571433	2646.45	19156	785143	30.53
NIITTECH	EQ	14-Feb-2020	1820.20	1825.00	1869.30	1825.00	1831.95	1835.65	1847.88	453478	8379.75	20979	85100	18.77
NILAINFRA	EQ	14-Feb-2020	4.80	4.95	4.95	4.80	4.80	4.85	4.84	65134	3.15	126	53005	81.38
NILASPACES	EQ	14-Feb-2020	1.10	1.05	1.15	1.05	1.10	1.05	1.07	124027	1.33	58	108755	87.69
NILKAMAL	EQ	14-Feb-2020	1439.95	1452.90	1524.30	1444.00	1480.00	1488.45	1497.79	105641	1582.28	9152	24147	22.86
NIPPOBATRY	EQ	14-Feb-2020	627.10	638.00	648.80	561.25	565.00	573.40	605.21	63569	384.72	4012	22776	35.83
NITCO	EQ	14-Feb-2020	25.85	26.40	26.70	25.50	25.50	25.65	26.09	17901	4.67	123	12180	68.04
NITINFIRE	BZ	14-Feb-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.40	3196	0.01	21	-	-
NITINSPIN	EQ	14-Feb-2020	52.20	52.00	52.40	49.60	50.10	50.40	51.26	27024	13.85	440	20647	76.40
NITIRAJ	SM	14-Feb-2020	65.00	62.00	62.00	62.00	62.00	62.00	62.00	1500	0.93	1	1500	100.00
NKIND	EQ	14-Feb-2020	15.85	16.55	16.55	15.10	15.10	15.10	15.32	1466	0.22	6	1466	100.00
NLCINDIA	EQ	14-Feb-2020	53.35	53.45	53.75	51.85	52.55	52.40	52.54	4464543	2345.67	30305	3911884	87.62
NMDC	EQ	14-Feb-2020	110.00	110.00	111.10	105.65	106.60	106.35	108.22	7782694	8422.61	44035	3079436	39.57
NOCIL	EQ	14-Feb-2020	90.00	90.35	92.00	89.50	89.75	89.70	90.48	746371	675.33	7387	258450	34.63
NOIDATOLL	EQ	14-Feb-2020	4.30	4.45	4.65	3.90	4.05	4.00	4.15	66968	2.78	148	45779	68.36
NPBET	EQ	14-Feb-2020	173.94	173.94	173.94	170.35	171.71	171.25	173.28	14	0.02	5	12	85.71
NRAIL	EQ	14-Feb-2020	240.50	244.70	248.10	233.30	236.05	238.05	242.68	54647	132.61	2407	30658	56.10
NRBBEARING	EQ	14-Feb-2020	94.90	95.40	99.00	94.95	96.00	95.70	96.43	22276	21.48	509	12015	53.94
NSIL	EQ	14-Feb-2020	773.50	771.65	784.00	752.00	755.05	759.50	766.90	785	6.02	290	169	21.53
NTL	BE	14-Feb-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.40	8002	0.03	12	-	-
NTPC	EQ	14-Feb-2020	115.15	114.80	115.50	111.90	113.20	112.70	113.28	23827224	26992.04	73287	15155739	63.61
NTPC	N6	14-Feb-2020	1316.50	1319.00	1319.50	1319.00	1319.50	1319.50	1319.37	395	5.21	7	395	100.00
NTPC	N7	14-Feb-2020	14.09	14.01	14.14	13.98	14.14	14.12	14.09	22791	3.21	79	22389	98.24
NTPC	NB	14-Feb-2020	1107.00	1107.00	1134.99	1107.00	1134.99	1134.99	1130.33	24	0.27	2	24	100.00
NTPC	ND	14-Feb-2020	1250.00	1206.45	1210.05	1206.45	1210.05	1210.05	1206.60	164	1.98	3	157	95.73
NUCLEUS	EQ	14-Feb-2020	301.35	302.90	304.95	300.00	300.00	300.55	301.95	3786	11.43	205	3074	81.19
NXTDIGITAL	EQ	14-Feb-2020	426.65	428.90	438.90	390.00	400.55	402.45	412.08	4697	19.36	426	3339	71.09
OAL	EQ	14-Feb-2020	201.20	209.20	211.00	195.05	197.00	197.20	199.77	3139	6.27	71	2438	77.67
OBEROIRLTY	EQ	14-Feb-2020	517.30	518.45	523.00	506.00	509.00	507.10	511.58	107214	548.49	4183	56631	52.82
OCCL	EQ	14-Feb-2020	985.05	993.90	993.90	964.95	970.00	970.00	971.31	3339	32.43	237	2677	80.17
OFSS	EQ	14-Feb-2020	2903.00	2711.00	2920.15	2711.00	2881.00	2884.30	2847.90	19474	554.60	2519	7181	36.87
OIL	EQ	14-Feb-2020	134.10	134.40	134.95	130.00	130.50	130.25	131.39	3375258	4434.74	26941	1749323	51.83
OILCOUNTUB	BE	14-Feb-2020	3.55	3.55	3.70	3.40	3.50	3.50	3.55	15412	0.55	51	-	-
OISL	EQ	14-Feb-2020	2.55	2.45	2.70	2.45	2.65	2.65	2.58	11326	0.29	29	7303	64.48
OLECTRA	EQ	14-Feb-2020	159.65	159.65	162.90	156.15	157.00	156.95	158.77	21935	34.83	1259	13922	63.47
OMAXAUTO	EQ	14-Feb-2020	39.50	39.00	39.50	38.30	38.60	38.45	38.56	9291	3.58	120	7959	85.66
OMAXE	EQ	14-Feb-2020	155.20	157.80	157.80	154.90	157.00	155.45	155.14	100057	155.23	527	54273	54.24
OMKARCHEM	EQ	14-Feb-2020	4.15	4.10	4.35	4.05	4.35	4.25	4.29	18145	0.78	81	13827	76.20
OMMETALS	EQ	14-Feb-2020	23.25	23.30	24.90	22.15	24.25	23.80	23.55	58368	13.75	969	37367	64.02
ONELIFECAP	EQ	14-Feb-2020	6.75	6.80	6.80	6.80	6.80	6.80	6.80	1	0.00	1	1	100.00
ONEPOINT	EQ	14-Feb-2020	23.40	23.25	23.90	22.25	22.25	22.25	22.69	48176	10.93	96	47527	98.65
ONGC	EQ	14-Feb-2020	105.35	105.55	106.30	103.00	103.60	103.30	103.85	26644685	27669.25	129740	14102267	52.93
ONMOBILE	EQ	14-Feb-2020	28.10	28.00	28.75	27.75	28.20	28.35	28.33	579407	164.13	486	551382	95.16
ONWARDTEC	EQ	14-Feb-2020	63.95	63.95	64.90	62.00	62.80	62.10	62.48	5469	3.42	135	4626	84.59
OPTIEMUS	EQ	14-Feb-2020	27.40	28.25	29.30	25.60	26.00	26.75	26.84	50578	13.57	444	12589	24.89
OPTOCIRCUI	EQ	14-Feb-2020	2.80	2.75	2.85	2.65	2.70	2.65	2.71	212280	5.76	227	152664	71.92
ORBTEXP	EQ	14-Feb-2020	81.45	82.90	82.90	80.20	80.50	80.30	80.95	1766	1.43	105	1255	71.06
ORICONENT	EQ	14-Feb-2020	16.15	16.10	16.60	15.75	16.00	15.90	16.20	48324	7.83	358	33350	69.01
ORIENTABRA	EQ	14-Feb-2020	18.05	18.00	18.05	17.40	17.40	17.50	17.55	6879	1.21	105	6266	91.09
ORIENTALTL	EQ	14-Feb-2020	10.05	10.15	10.25	10.05	10.05	10.05	10.06	2389	0.24	22	2388	99.96
ORIENTBANK	EQ	14-Feb-2020	46.25	46.45	46.75	45.55	45.55	45.65	45.92	523374	240.33	3301	210384	40.20
ORIENTBELL	EQ	14-Feb-2020	114.70	115.80	117.50	114.65	117.50	116.65	116.18	12514	14.54	188	7552	60.35
ORIENTCEM	EQ	14-Feb-2020	80.00	80.85	81.20	79.55	80.00	80.30	80.08	123766	99.12	2409	81299	65.69
ORIENTELEC	EQ	14-Feb-2020	250.90	251.00	267.00	250.45	254.50	254.15	255.17	899955	2296.39	19522	611498	67.95
ORIENTHOT	EQ	14-Feb-2020	29.45	29.10	29.60	28.25	29.30	28.85	28.97	19681	5.70	202	12902	65.56
ORIENTLTD	EQ	14-Feb-2020	86.20	86.15	86.15	85.00	85.10	85.10	85.06	33	0.03	9	31	93.94
ORIENTPPR	EQ	14-Feb-2020	24.40	24.50	24.50	22.90	23.10	23.10	23.49	457812	107.56	2059	274316	59.92
ORIENTREF	EQ	14-Feb-2020	247.85	247.10	250.50	245.00	247.90	247.05	247.95	21767	53.97	1684	10929	50.21
ORISSAMINE	EQ	14-Feb-2020	2499.85	2517.00	2557.85	2402.65	2405.00	2433.95	2465.29	40611	1001.18	6553	12373	30.47
ORTEL	BZ	14-Feb-2020	0.50	0.45	0.50	0.45	0.45	0.50	0.48	1203	0.01	8	-	-
ORTINLABSS	EQ	14-Feb-2020	8.40	8.30	8.90	8.10	8.45	8.45	8.30	10080	0.84	46	7062	70.06
OSIAHYPER	SM	14-Feb-2020	253.00	253.00	253.00	250.00	250.00	250.00	250.37	29200	73.11	20	28800	98.63
OSWALAGRO	EQ	14-Feb-2020	6.40	6.80	6.95	6.00	6.90	6.95	6.82	28245	1.92	113	25174	89.13
OSWALSEEDS	SM	14-Feb-2020	29.50	28.05	28.05	28.05	28.05	28.05	28.05	4000	1.12	1	4000	100.00
PAEL	BE	14-Feb-2020	2.65	2.60	2.60	2.60	2.60	2.60	2.60	169	0.00	6	-	-
PAGEIND	EQ	14-Feb-2020	23516.30	22655.00	22749.00	21609.00	22400.00	22447.05	22141.77	262333	58085.17	68054	109864	41.88
PAISALO	EQ	14-Feb-2020	270.60	282.00	284.10	257.10	280.00	275.00	275.95	32584	89.92	1014	18857	57.87
PALASHSECU	BE	14-Feb-2020	28.35	26.95	28.45	26.95	26.95	26.95	26.96	3312	0.89	15	-	-
PALREDTEC	EQ	14-Feb-2020	18.15	19.05	19.05	18.15	19.00	19.05	18.94	3747	0.71	32	3547	94.66
PANACEABIO	EQ	14-Feb-2020	125.65	125.15	130.00	123.20	124.05	124.20	126.28	28879	36.47	972	18034	62.45
PANACHE	EQ	14-Feb-2020	53.85	55.90	55.90	52.00	52.00	52.00	54.23	4525	2.45	17	1215	26.85
PANAMAPET	EQ	14-Feb-2020	56.25	57.75	57.75	55.20	56.65	56.40	56.58	10527	5.96	169	7555	71.77
PAPERPROD	EQ	14-Feb-2020	249.20	252.00	252.00	245.30	248.00	248.30	248.57	30737	76.40	608	22911	74.54
PARABDRUGS	BE	14-Feb-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	4054	0.05	9	-	-
PARACABLES	EQ	14-Feb-2020	7.10	7.35	7.35	7.00	7.10	7.05	7.06	41774	2.95	115	33239	79.57
PARAGMILK	EQ	14-Feb-2020	105.50	105.80	110.00	101.50	102.50	102.70	106.29	641480	681.86	7387	267221	41.66
PARSVNATH	BE	14-Feb-2020	2.05	2.00	2.15	1.95	2.05	2.00	2.05	37092	0.76	56	-	-
PATELENG	EQ	14-Feb-2020	16.75	17.25	17.60	16.55	16.85	16.80	17.01	161058	27.40	686	110467	68.59
PATINTLOG	EQ	14-Feb-2020	20.20	20.90	20.90	19.60	20.05	19.85	20.00	14578	2.92	103	13914	95.45
PATSPINLTD	BE	14-Feb-2020	4.55	4.55	4.55	4.35	4.35	4.35	4.35	1722	0.07	7	-	-
PCJEWELLER	EQ	14-Feb-2020	20.55	18.95	20.05	18.60	18.70	18.75	19.09	9738534	1859.32	20820	3190056	32.76
PDMJEPAPER	EQ	14-Feb-2020	16.85	16.70	16.90	16.30	16.30	16.40	16.49	23302	3.84	173	16127	69.21
PDPL	BE	14-Feb-2020	3.15	3.20	3.25	3.20	3.25	3.25	3.23	1300	0.04	8	-	-
PDSMFL	EQ	14-Feb-2020	389.75	394.00	396.00	387.50	389.00	388.10	391.18	6410	25.07	442	4464	69.64
PEARLPOLY	BE	14-Feb-2020	15.10	15.00	15.00	14.35	14.35	14.35	14.39	266	0.04	3	-	-
PEL	EQ	14-Feb-2020	1531.80	1547.00	1547.00	1520.80	1526.00	1530.65	1534.21	1068764	16397.14	31399	110889	10.38
PENIND	EQ	14-Feb-2020	24.45	23.70	24.90	23.70	24.55	24.75	24.32	153503	37.33	883	107358	69.94
PENINLAND	BE	14-Feb-2020	4.20	4.15	4.30	4.00	4.00	4.05	4.20	173303	7.27	191	-	-
PENTAGOLD	SM	14-Feb-2020	32.00	33.00	33.60	33.00	33.60	33.60	33.48	18000	6.03	4	18000	100.00
PERSISTENT	EQ	14-Feb-2020	701.15	700.95	702.65	696.60	701.65	701.25	700.88	68816	482.32	3311	49094	71.34
PETRONENGG	BE	14-Feb-2020	6.05	5.75	5.75	5.75	5.75	5.75	5.75	554	0.03	7	-	-
PETRONET	EQ	14-Feb-2020	264.30	264.30	265.40	260.10	261.10	260.80	262.78	2662667	6996.85	36338	1893704	71.12
PFC	EQ	14-Feb-2020	126.05	126.40	130.70	126.00	126.65	126.65	128.42	13977719	17949.54	53746	5751854	41.15
PFC	N3	14-Feb-2020	1193.00	1208.00	1208.00	1193.30	1208.00	1208.00	1197.86	268	3.21	7	218	81.34
PFC	N4	14-Feb-2020	1084.89	1088.00	1088.00	1070.24	1078.00	1078.00	1071.07	36196	387.69	149	35956	99.34
PFC	N6	14-Feb-2020	1111.30	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	64	0.72	4	36	56.25
PFC	N8	14-Feb-2020	1329.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1	0.01	1	1	100.00
PFIZER	EQ	14-Feb-2020	4589.80	4622.00	4629.85	4150.00	4173.00	4193.30	4335.05	217033	9408.49	30092	65885	30.36
PFOCUS	EQ	14-Feb-2020	39.35	39.30	41.80	39.10	41.45	40.90	40.85	38806	15.85	318	33278	85.75
PFS	EQ	14-Feb-2020	13.55	13.60	13.80	13.40	13.50	13.50	13.57	361102	48.99	789	217791	60.31
PGEL	EQ	14-Feb-2020	64.35	64.70	67.10	63.25	64.45	64.40	65.57	76136	49.93	523	50748	66.65
PGHH	EQ	14-Feb-2020	11630.15	11596.00	11600.00	11450.40	11500.00	11498.55	11513.79	1568	180.54	683	1065	67.92
PGHL	EQ	14-Feb-2020	4276.00	4298.95	4310.00	4246.00	4304.00	4297.55	4288.06	18002	771.94	3132	11346	63.03
PGIL	EQ	14-Feb-2020	142.90	140.95	142.85	138.15	138.55	139.85	140.01	6339	8.88	520	2745	43.30
PHILIPCARB	EQ	14-Feb-2020	126.00	128.00	129.50	126.05	127.00	126.80	127.64	553503	706.51	5870	242120	43.74
PHOENIXLTD	EQ	14-Feb-2020	888.35	885.00	890.05	858.05	861.90	868.30	882.64	577389	5096.24	6672	554954	96.11
PIDILITIND	EQ	14-Feb-2020	1578.00	1582.10	1607.00	1578.60	1581.05	1583.35	1597.03	492096	7858.91	24741	192202	39.06
PIIND	EQ	14-Feb-2020	1545.05	1546.00	1554.45	1530.00	1548.90	1549.65	1542.91	266410	4110.47	10827	207225	77.78
PILANIINVS	EQ	14-Feb-2020	1745.05	1763.90	1785.00	1700.00	1765.90	1764.50	1762.76	5197	91.61	2042	1884	36.25
PILITA	EQ	14-Feb-2020	5.65	5.65	5.85	5.65	5.65	5.65	5.74	52748	3.03	41	2748	5.21
PIONDIST	EQ	14-Feb-2020	141.45	142.10	146.10	141.80	142.90	142.90	144.00	207159	298.30	1027	126881	61.25
PIONEEREMB	EQ	14-Feb-2020	29.20	29.50	29.90	28.00	28.60	29.35	28.98	28502	8.26	910	6883	24.15
PITTIENG	EQ	14-Feb-2020	38.10	38.70	38.85	37.75	37.75	37.85	38.03	15411	5.86	221	12508	81.16
PKTEA	BE	14-Feb-2020	132.90	132.90	132.90	132.75	132.75	132.75	132.77	65	0.09	2	-	-
PLASTIBLEN	EQ	14-Feb-2020	198.00	199.75	199.75	194.25	195.50	195.55	197.17	3865	7.62	188	2530	65.46
PNB	EQ	14-Feb-2020	55.40	55.70	56.05	54.00	54.20	54.20	54.86	15654307	8587.71	30913	2641682	16.88
PNBGILTS	EQ	14-Feb-2020	29.05	28.85	29.10	28.70	28.85	29.05	28.98	151286	43.84	461	132866	87.82
PNBHOUSING	EQ	14-Feb-2020	412.15	413.00	423.45	412.35	417.20	417.10	417.98	397819	1662.82	17756	133035	33.44
PNC	EQ	14-Feb-2020	15.10	14.90	15.75	14.75	15.75	15.20	15.01	16916	2.54	41	15121	89.39
PNCINFRA	EQ	14-Feb-2020	202.50	204.20	204.20	200.65	202.50	202.40	202.77	174770	354.38	6097	85116	48.70
PODDARHOUS	EQ	14-Feb-2020	314.50	318.30	318.30	285.00	295.00	293.55	299.15	142	0.42	22	108	76.06
PODDARMENT	EQ	14-Feb-2020	176.15	200.00	206.00	181.30	184.00	186.00	189.99	108604	206.33	4183	33558	30.90
POKARNA	EQ	14-Feb-2020	89.85	89.95	89.95	86.00	86.50	86.35	87.31	13419	11.72	347	9874	73.58
POLYCAB	EQ	14-Feb-2020	1081.80	1087.00	1088.65	1065.00	1076.50	1078.15	1076.76	239879	2582.93	26197	132918	55.41
POLYMED	EQ	14-Feb-2020	299.75	302.50	305.35	295.80	304.00	298.55	298.74	21825	65.20	791	13401	61.40
POLYPLEX	EQ	14-Feb-2020	531.95	525.15	537.45	515.10	521.00	521.15	525.75	88368	464.59	2831	39624	44.84
PONNIERODE	EQ	14-Feb-2020	143.10	142.00	142.00	139.00	140.00	140.65	140.92	3978	5.61	119	3195	80.32
POWERFUL	SM	14-Feb-2020	3.70	3.60	3.60	3.60	3.60	3.60	3.60	2000	0.07	1	2000	100.00
POWERGRID	EQ	14-Feb-2020	190.55	190.50	191.40	183.40	184.90	184.10	187.03	13404733	25071.35	93433	8924205	66.58
POWERMECH	EQ	14-Feb-2020	741.85	757.65	757.65	712.65	744.80	734.05	738.51	20673	152.67	1279	16291	78.80
PPAP	EQ	14-Feb-2020	188.60	193.55	194.75	183.05	184.00	183.75	185.76	5266	9.78	256	3950	75.01
PPL	EQ	14-Feb-2020	60.15	59.10	60.95	58.10	59.50	58.70	59.13	18975	11.22	360	13721	72.31
PRABHAT	EQ	14-Feb-2020	82.50	83.35	83.55	82.15	82.15	82.15	82.52	6971	5.75	75	5661	81.21
PRADIP	BE	14-Feb-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.41	2250	0.01	2	-	-
PRAENG	EQ	14-Feb-2020	6.25	6.35	6.35	6.05	6.10	6.10	6.20	11148	0.69	65	8517	76.40
PRAJIND	EQ	14-Feb-2020	106.20	106.30	106.75	102.50	103.10	103.20	104.67	635561	665.25	5628	317941	50.03
PRAKASH	EQ	14-Feb-2020	44.95	44.50	45.70	43.90	43.90	44.20	44.75	313124	140.14	1994	162068	51.76
PRECAM	BE	14-Feb-2020	41.00	41.00	42.40	40.00	41.00	40.60	41.36	15163	6.27	102	-	-
PRECOT	EQ	14-Feb-2020	28.25	29.05	29.65	27.50	29.65	29.65	28.88	7612	2.20	32	6710	88.15
PRECWIRE	EQ	14-Feb-2020	146.20	142.35	149.00	142.35	143.05	143.60	145.21	27541	39.99	435	17049	61.90
PREMEXPLN	EQ	14-Feb-2020	117.45	117.85	125.05	112.20	116.00	116.65	117.82	50253	59.21	1266	31513	62.71
PREMIER	BE	14-Feb-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.77	685	0.01	5	-	-
PREMIERPOL	EQ	14-Feb-2020	22.70	24.00	25.85	23.50	25.05	24.55	25.09	8926	2.24	112	4816	53.95
PRESSMN	EQ	14-Feb-2020	22.45	22.30	23.05	22.05	22.40	22.55	22.47	5457	1.23	100	4158	76.20
PRESTIGE	EQ	14-Feb-2020	363.35	365.40	367.90	358.30	365.00	365.15	363.92	124712	453.85	5823	39470	31.65
PRICOLLTD	EQ	14-Feb-2020	49.95	50.25	52.50	49.85	50.50	50.65	51.02	175680	89.63	1536	76018	43.27
PRIMESECU	EQ	14-Feb-2020	40.00	39.55	42.45	39.00	40.00	40.90	40.64	37869	15.39	731	24885	65.71
PRINCEPIPE	EQ	14-Feb-2020	184.95	185.00	195.70	183.00	189.50	190.30	190.07	1984341	3771.72	35168	725321	36.55
PROZONINTU	EQ	14-Feb-2020	18.30	18.45	18.80	18.15	18.45	18.35	18.28	32788	5.99	201	28671	87.44
PRSMJOHNSN	EQ	14-Feb-2020	65.05	64.95	66.20	62.10	63.50	63.40	63.55	521873	331.63	2619	389213	74.58
PSB	EQ	14-Feb-2020	17.40	17.15	17.55	16.95	17.00	17.05	17.16	47794	8.20	479	35225	73.70
PSPPROJECT	EQ	14-Feb-2020	509.40	509.40	514.00	504.70	508.00	507.35	508.86	18085	92.03	678	12908	71.37
PSUBNKBEES	EQ	14-Feb-2020	24.83	24.85	24.99	24.30	24.33	24.30	24.46	42779	10.46	182	30389	71.04
PTC	EQ	14-Feb-2020	52.55	52.95	53.40	51.45	51.60	51.65	52.17	552966	288.48	6158	332864	60.20
PTL	EQ	14-Feb-2020	37.20	36.90	37.65	36.80	37.00	37.00	36.95	2646	0.98	51	2524	95.39
PULZ	SM	14-Feb-2020	19.00	18.00	18.00	18.00	18.00	18.00	18.00	4000	0.72	1	4000	100.00
PUNJABCHEM	EQ	14-Feb-2020	473.75	485.90	485.90	450.05	458.00	455.25	462.70	1351	6.25	313	823	60.92
PUNJLLOYD	BZ	14-Feb-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	235906	3.07	121	-	-
PURVA	EQ	14-Feb-2020	58.35	58.30	59.95	58.30	58.35	58.35	58.69	65830	38.64	383	46762	71.03
PUSHPREALM	SM	14-Feb-2020	6.95	6.65	6.65	6.65	6.65	6.65	6.65	2000	0.13	1	2000	100.00
PVR	EQ	14-Feb-2020	2072.05	2082.00	2095.90	2064.40	2075.30	2075.80	2077.97	326606	6786.76	15150	72514	22.20
QGOLDHALF	EQ	14-Feb-2020	1787.80	1785.00	1785.95	1781.00	1782.00	1782.00	1783.05	269	4.80	47	101	37.55
QNIFTY	EQ	14-Feb-2020	1250.00	1256.00	1256.00	1248.00	1249.00	1249.00	1250.77	94	1.18	11	11	11.70
QUESS	EQ	14-Feb-2020	590.10	591.00	604.90	583.30	587.00	590.75	597.86	133564	798.53	14491	71883	53.82
QUICKHEAL	EQ	14-Feb-2020	114.65	114.20	124.65	114.20	123.95	123.25	121.47	471215	572.38	9780	148095	31.43
RADICO	EQ	14-Feb-2020	434.90	435.00	437.10	418.20	423.00	421.95	424.76	364825	1549.63	8444	151575	41.55
RADIOCITY	EQ	14-Feb-2020	26.95	27.00	27.40	26.65	27.00	26.95	26.96	17753	4.79	203	13602	76.62
RAIN	EQ	14-Feb-2020	107.40	108.00	109.20	107.15	107.80	107.90	108.05	598841	647.04	6827	236966	39.57
RAJESHEXPO	EQ	14-Feb-2020	714.90	718.50	718.50	703.25	705.50	705.10	709.04	114899	814.68	4580	44408	38.65
RAJRAYON	BZ	14-Feb-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.06	125065	0.08	48	-	-
RAJSREESUG	EQ	14-Feb-2020	18.70	18.70	18.95	17.65	18.05	18.05	18.21	10922	1.99	229	6063	55.51
RAJTV	EQ	14-Feb-2020	41.35	41.90	41.90	38.00	38.65	39.30	39.79	13068	5.20	153	6551	50.13
RALLIS	EQ	14-Feb-2020	231.15	232.40	236.90	231.20	231.85	231.80	233.98	300773	703.74	11112	133172	44.28
RAMANEWS	EQ	14-Feb-2020	13.65	13.70	14.25	13.25	13.40	13.45	13.59	24586	3.34	103	21962	89.33
RAMASTEEL	EQ	14-Feb-2020	43.00	44.65	44.70	42.50	42.50	43.15	44.06	2562	1.13	42	1165	45.47
RAMCOCEM	EQ	14-Feb-2020	790.50	788.00	798.80	781.00	789.50	794.30	790.71	347802	2750.10	9096	182478	52.47
RAMCOIND	EQ	14-Feb-2020	176.85	173.40	177.20	173.40	177.00	175.80	175.46	17119	30.04	449	7909	46.20
RAMCOSYS	EQ	14-Feb-2020	164.45	163.55	167.65	162.50	163.50	163.30	164.54	32078	52.78	1007	18849	58.76
RAMKY	EQ	14-Feb-2020	31.90	32.10	32.85	30.70	30.85	30.90	31.19	30697	9.57	400	24584	80.09
RAMSARUP	BZ	14-Feb-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.30	503	0.00	7	-	-
RANASUG	BE	14-Feb-2020	4.55	4.55	4.70	4.35	4.50	4.45	4.56	151185	6.89	242	-	-
RANEENGINE	BE	14-Feb-2020	221.75	211.25	230.85	211.20	216.00	216.05	221.12	536	1.19	48	-	-
RANEHOLDIN	EQ	14-Feb-2020	715.95	715.95	764.00	709.00	722.00	720.40	737.93	10319	76.15	1346	3406	33.01
RATNAMANI	EQ	14-Feb-2020	1301.25	1315.00	1321.00	1300.00	1300.00	1307.05	1310.48	5360	70.24	591	3686	68.77
RAYMOND	EQ	14-Feb-2020	599.45	602.00	612.75	591.55	598.45	599.15	604.45	355754	2150.35	9979	96669	27.17
RBL	EQ	14-Feb-2020	560.25	563.95	589.00	551.00	577.00	571.70	579.31	41836	242.36	2730	9939	23.76
RBLBANK	EQ	14-Feb-2020	325.75	327.00	328.75	315.00	315.55	316.55	320.43	6980567	22367.73	72112	1342175	19.23
RCF	EQ	14-Feb-2020	43.50	43.75	44.20	42.85	42.85	42.90	43.41	532560	231.18	2667	248139	46.59
RCOM	BE	14-Feb-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	5863371	41.91	1782	-	-
RECLTD	EQ	14-Feb-2020	140.70	141.00	143.85	139.00	139.10	139.65	141.70	4201941	5954.27	26078	1104967	26.30
RECLTD	N1	14-Feb-2020	1054.00	1051.00	1054.90	1051.00	1054.90	1054.90	1051.04	101	1.06	2	101	100.00
RECLTD	N2	14-Feb-2020	1140.00	1159.98	1159.98	1150.00	1150.00	1152.25	1156.09	205	2.37	6	205	100.00
RECLTD	N5	14-Feb-2020	1062.05	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	5	0.05	1	5	100.00
RECLTD	N8	14-Feb-2020	1095.00	1095.23	1095.23	1095.23	1095.23	1095.23	1095.23	40	0.44	1	40	100.00
RECLTD	N9	14-Feb-2020	1225.00	1215.00	1219.00	1215.00	1219.00	1219.00	1218.92	515	6.28	6	515	100.00
REDINGTON	EQ	14-Feb-2020	119.80	119.80	123.50	119.00	119.75	120.00	120.94	106500	128.80	3470	52519	49.31
REFEX	EQ	14-Feb-2020	66.50	69.80	69.80	66.00	69.80	69.80	69.55	499978	347.76	1667	273046	54.61
REGENCERAM	BE	14-Feb-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	405	0.00	4	-	-
RELAXO	EQ	14-Feb-2020	789.55	794.00	804.45	783.00	795.00	795.00	795.62	208173	1656.26	14327	105281	50.57
RELCAPITAL	EQ	14-Feb-2020	7.35	7.25	7.65	7.00	7.05	7.05	7.25	4136188	299.79	4619	1556302	37.63
RELIANCE	EQ	14-Feb-2020	1474.15	1477.25	1501.45	1453.10	1485.85	1487.60	1483.41	9704655	143959.62	229509	3144368	32.40
RELIGARE	EQ	14-Feb-2020	43.50	43.90	43.90	41.60	41.60	41.80	42.23	122695	51.82	745	85425	69.62
RELINFRA	EQ	14-Feb-2020	20.85	20.70	21.15	19.20	19.50	19.50	20.10	3237998	650.89	8623	1726431	53.32
REMSONSIND	EQ	14-Feb-2020	82.85	78.05	84.90	78.05	80.00	80.00	80.29	1750	1.41	75	1183	67.60
RENUKA	EQ	14-Feb-2020	7.80	7.45	7.45	6.80	7.20	7.15	7.15	2434185	174.12	2663	1519312	62.42
REPCOHOME	EQ	14-Feb-2020	317.15	318.00	322.65	311.15	313.00	314.05	317.62	39905	126.75	2401	20058	50.26
REPRO	EQ	14-Feb-2020	558.10	570.20	576.00	550.10	556.00	551.80	558.35	2964	16.55	261	1848	62.35
RESPONIND	EQ	14-Feb-2020	90.25	89.95	90.40	88.05	90.00	90.25	88.82	103918	92.30	1015	8973	8.63
REVATHI	EQ	14-Feb-2020	438.15	495.00	525.75	480.10	487.00	499.75	515.75	123504	636.97	6217	22680	18.36
RGL	EQ	14-Feb-2020	396.80	398.00	398.00	385.15	398.00	394.15	392.64	3900	15.31	329	2023	51.87
RHFL	EQ	14-Feb-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.02	2834626	29.05	996	2110191	74.44
RHFL	N4	14-Feb-2020	160.00	151.00	151.00	131.53	141.21	144.10	140.27	380	0.53	14	304	80.00
RHFL	N6	14-Feb-2020	137.30	120.20	131.00	117.03	125.00	125.00	126.46	674	0.85	21	617	91.54
RICOAUTO	EQ	14-Feb-2020	42.30	42.00	43.60	41.85	42.30	42.00	42.55	274369	116.73	1926	139770	50.94
RIIL	EQ	14-Feb-2020	378.35	380.00	384.75	371.00	374.25	374.40	377.67	220448	832.57	5399	51326	23.28
RITES	EQ	14-Feb-2020	317.90	318.00	327.75	314.10	317.80	318.25	322.03	1705616	5492.52	29798	399684	23.43
RKDL	EQ	14-Feb-2020	6.00	6.65	7.15	5.30	6.10	6.25	6.60	66301	4.37	307	44446	67.04
RKFORGE	EQ	14-Feb-2020	329.85	329.85	339.90	324.00	325.00	325.30	328.80	20875	68.64	576	17772	85.14
RMCL	BE	14-Feb-2020	5.85	5.60	6.10	5.60	5.60	5.65	5.68	14933	0.85	39	-	-
RMDRIP	SM	14-Feb-2020	29.95	30.40	31.40	28.50	31.40	31.40	29.86	10000	2.99	5	6000	60.00
RML	EQ	14-Feb-2020	267.00	267.00	293.90	255.60	272.00	271.50	282.78	52354	148.05	3152	10385	19.84
RNAVAL	BE	14-Feb-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	224178	3.81	204	-	-
ROHITFERRO	BE	14-Feb-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	2033	0.01	4	-	-
ROHLTD	EQ	14-Feb-2020	76.80	78.00	78.00	71.00	71.25	71.20	73.57	137751	101.34	2814	83031	60.28
ROLLT	EQ	14-Feb-2020	1.50	1.50	1.65	1.35	1.35	1.40	1.40	11592	0.16	13	11392	98.27
ROLTA	BE	14-Feb-2020	3.90	3.85	4.00	3.80	3.80	3.85	3.87	111768	4.32	177	-	-
ROSSELLIND	BE	14-Feb-2020	65.00	62.05	65.00	61.80	61.80	62.20	62.78	5534	3.47	69	-	-
RPGLIFE	EQ	14-Feb-2020	291.35	292.20	296.00	288.15	289.00	290.10	292.35	23575	68.92	819	12227	51.86
RPOWER	EQ	14-Feb-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.78	10171900	180.97	2853	6544867	64.34
RPPINFRA	EQ	14-Feb-2020	52.35	53.95	56.70	51.00	53.55	54.05	53.63	11057	5.93	183	7490	67.74
RSSOFTWARE	EQ	14-Feb-2020	20.10	20.00	20.10	19.75	19.80	19.80	19.94	14007	2.79	91	12410	88.60
RSWM	EQ	14-Feb-2020	109.00	110.65	122.95	109.95	117.25	117.90	117.36	425836	499.76	9534	101261	23.78
RSYSTEMS	EQ	14-Feb-2020	96.00	95.20	98.95	84.00	98.95	96.10	91.75	186125	170.78	2578	115900	62.27
RTNPOWER	EQ	14-Feb-2020	2.25	2.45	2.45	2.45	2.45	2.45	2.45	414385	10.15	159	414385	100.00
RUBYMILLS	EQ	14-Feb-2020	210.90	212.00	220.00	206.05	210.00	209.05	213.29	4837	10.32	401	2055	42.49
RUCHI	EQ	14-Feb-2020	38.15	40.05	40.05	40.05	40.05	40.05	40.05	1908	0.76	49	1908	100.00
RUCHINFRA	BE	14-Feb-2020	2.60	2.70	2.70	2.60	2.70	2.70	2.69	41860	1.13	95	-	-
RUCHIRA	EQ	14-Feb-2020	63.35	63.75	63.80	60.10	60.50	60.50	61.81	64550	39.90	1458	44540	69.00
RUPA	EQ	14-Feb-2020	217.20	218.85	225.00	218.85	219.05	220.25	221.48	23313	51.63	810	9878	42.37
RUSHIL	EQ	14-Feb-2020	132.90	137.85	142.70	128.00	135.00	134.50	138.10	31889	44.04	1022	11065	34.70
RVNL	EQ	14-Feb-2020	23.15	23.40	23.70	22.90	23.00	22.95	23.20	5603644	1300.25	22326	3081398	54.99
SABTN	EQ	14-Feb-2020	1.45	1.40	1.40	1.35	1.35	1.35	1.36	6001	0.08	16	5401	90.00
SADBHAV	EQ	14-Feb-2020	104.05	105.95	106.00	98.50	101.00	99.75	101.18	185681	187.88	3913	93403	50.30
SADBHIN	EQ	14-Feb-2020	36.00	35.75	36.75	33.80	34.50	34.40	34.64	208013	72.05	1260	123401	59.32
SAFARI	EQ	14-Feb-2020	649.10	649.15	665.90	640.00	654.00	654.50	654.42	4355	28.50	519	2552	58.60
SAGARDEEP	BE	14-Feb-2020	82.90	87.00	87.00	78.80	78.80	78.80	82.13	2774	2.28	26	-	-
SAGCEM	EQ	14-Feb-2020	518.55	520.00	586.00	520.00	529.95	528.15	550.94	5642	31.08	775	2684	47.57
SAIL	EQ	14-Feb-2020	45.30	45.20	45.80	43.65	43.80	43.90	44.85	17516625	7855.77	29012	1632559	9.32
SAKAR	BE	14-Feb-2020	62.05	63.75	63.75	61.85	62.50	62.40	63.38	4457	2.82	26	-	-
SAKHTISUG	EQ	14-Feb-2020	9.25	9.15	11.10	8.75	9.05	9.80	9.86	321201	31.66	1375	108383	33.74
SAKSOFT	EQ	14-Feb-2020	201.90	201.15	208.90	199.60	206.75	205.25	203.02	20487	41.59	364	12454	60.79
SAKUMA	EQ	14-Feb-2020	6.20	6.30	6.45	6.00	6.20	6.20	6.29	148730	9.36	369	90069	60.56
SALASAR	EQ	14-Feb-2020	118.05	116.05	119.40	116.00	117.10	117.75	117.23	63602	74.56	802	28300	44.50
SALONA	EQ	14-Feb-2020	68.05	67.50	70.75	66.05	66.05	67.15	67.88	638	0.43	20	316	49.53
SALSTEEL	BE	14-Feb-2020	3.05	2.90	3.00	2.90	3.00	3.00	2.97	63547	1.89	48	-	-
SALZERELEC	EQ	14-Feb-2020	110.35	110.45	111.50	108.10	110.00	109.35	109.97	2401	2.64	79	2178	90.71
SAMBHAAV	EQ	14-Feb-2020	2.40	2.20	2.40	2.20	2.25	2.25	2.30	15425	0.36	21	15422	99.98
SANCO	EQ	14-Feb-2020	15.50	15.30	15.45	14.70	15.35	15.00	15.06	79835	12.02	174	36151	45.28
SANDESH	EQ	14-Feb-2020	622.50	610.05	639.65	610.00	617.00	617.35	621.25	602	3.74	391	157	26.08
SANDHAR	EQ	14-Feb-2020	281.95	278.50	287.00	275.25	282.00	282.05	281.81	8414	23.71	1276	7308	86.86
SANGAMIND	BE	14-Feb-2020	53.00	52.00	53.80	51.05	52.00	52.00	51.64	1879	0.97	30	-	-
SANGHIIND	EQ	14-Feb-2020	33.95	33.80	33.90	32.30	32.80	32.95	33.40	101765	33.99	610	84743	83.27
SANGHVIFOR	EQ	14-Feb-2020	16.25	16.10	16.80	15.75	16.60	16.60	16.43	3119	0.51	11	2177	69.80
SANGHVIMOV	EQ	14-Feb-2020	105.65	103.00	105.50	99.50	101.65	101.65	102.50	17522	17.96	586	13549	77.33
SANGINITA	BE	14-Feb-2020	166.65	158.35	158.35	158.35	158.35	158.35	158.35	527	0.83	24	-	-
SANOFI	EQ	14-Feb-2020	7394.70	7425.00	7475.00	7213.25	7330.40	7367.75	7402.51	29634	2193.66	5155	17878	60.33
SANWARIA	EQ	14-Feb-2020	1.90	1.75	1.75	1.75	1.75	1.75	1.75	392576	6.87	296	392576	100.00
SARDAEN	EQ	14-Feb-2020	205.75	205.75	210.45	204.00	205.00	205.55	206.85	25555	52.86	813	12835	50.23
SAREGAMA	EQ	14-Feb-2020	410.05	413.95	413.95	400.10	402.00	401.35	401.40	1736	6.97	123	1372	79.03
SARLAPOLY	EQ	14-Feb-2020	20.90	21.50	21.50	20.15	20.70	20.85	20.78	16571	3.44	159	14724	88.85
SARVESHWAR	SM	14-Feb-2020	15.00	15.00	15.00	14.50	14.50	14.50	14.75	3200	0.47	2	3200	100.00
SASKEN	EQ	14-Feb-2020	585.45	581.55	592.75	575.20	575.55	579.70	583.12	2361	13.77	260	1468	62.18
SASTASUNDR	EQ	14-Feb-2020	73.10	72.35	72.95	68.95	70.10	70.10	70.76	774	0.55	138	289	37.34
SATHAISPAT	BE	14-Feb-2020	1.90	1.90	1.90	1.90	1.90	1.90	1.90	100	0.00	3	-	-
SATIA	EQ	14-Feb-2020	94.35	95.00	112.50	88.20	102.95	102.55	98.99	229322	227.00	3150	49727	21.68
SATIN	EQ	14-Feb-2020	212.95	213.20	213.20	205.15	207.80	206.20	207.82	66858	138.94	1001	49673	74.30
SBIETFQLTY	EQ	14-Feb-2020	102.00	102.00	102.00	101.25	101.50	101.50	101.80	2424	2.47	57	2112	87.13
SBILIFE	EQ	14-Feb-2020	927.55	932.40	932.40	907.00	912.95	914.25	919.18	402685	3701.42	37168	268423	66.66
SBIN	EQ	14-Feb-2020	327.45	328.10	331.90	318.55	319.90	319.40	324.61	48205947	156482.52	260920	7368129	15.28
SBIN	N2	14-Feb-2020	11320.00	11326.00	11358.00	11325.00	11356.00	11357.09	11334.99	103	11.68	21	103	100.00
SBIN	N5	14-Feb-2020	11625.00	11620.00	11647.60	11620.00	11646.00	11645.21	11642.39	149	17.35	39	134	89.93
SBIN	N6	14-Feb-2020	11417.50	11300.00	11332.00	11300.00	11332.00	11325.75	11322.67	12	1.36	6	12	100.00
SCAPDVR	EQ	14-Feb-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.19	375133	0.72	54	194688	51.90
SCHAEFFLER	EQ	14-Feb-2020	4603.75	4551.45	4610.40	4499.95	4501.00	4500.75	4546.43	13605	618.54	1127	11337	83.33
SCHAND	BE	14-Feb-2020	75.00	75.10	75.50	73.50	75.50	75.50	74.79	4829	3.61	58	-	-
SCHNEIDER	EQ	14-Feb-2020	99.45	99.80	104.80	99.05	100.55	100.80	102.45	236811	242.60	5104	111383	47.03
SCI	EQ	14-Feb-2020	58.30	58.60	59.50	57.05	57.30	57.20	58.07	597023	346.68	3303	298048	49.92
SDBL	BE	14-Feb-2020	106.45	107.65	107.65	102.00	103.80	102.55	103.67	16404	17.01	167	-	-
SEAMECLTD	EQ	14-Feb-2020	439.90	435.05	454.00	422.60	439.50	440.00	436.88	1898	8.29	174	1115	58.75
SECL	SM	14-Feb-2020	46.40	46.50	46.50	46.50	46.50	46.50	46.50	15000	6.98	4	15000	100.00
SECURCRED	SM	14-Feb-2020	30.25	30.50	30.50	28.80	28.80	28.80	29.33	2400	0.70	4	2400	100.00
SELAN	EQ	14-Feb-2020	139.95	140.10	141.20	137.60	137.60	138.30	139.15	12008	16.71	316	7863	65.48
SELMCL	BE	14-Feb-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.66	14198	0.09	32	-	-
SEPOWER	EQ	14-Feb-2020	2.40	2.25	2.50	2.20	2.35	2.25	2.33	15549	0.36	40	8679	55.82
SEQUENT	EQ	14-Feb-2020	96.50	98.25	98.90	94.05	95.40	94.85	96.65	740005	715.24	5492	307386	41.54
SERVOTECH	SM	14-Feb-2020	11.00	11.50	11.50	11.50	11.50	11.50	11.50	4000	0.46	1	4000	100.00
SESHAPAPER	EQ	14-Feb-2020	159.15	160.70	160.70	152.25	152.40	153.15	155.20	12592	19.54	418	9528	75.67
SETCO	EQ	14-Feb-2020	9.70	10.05	10.05	8.70	9.25	9.05	9.05	574551	51.98	1688	314738	54.78
SETF10GILT	EQ	14-Feb-2020	189.04	191.00	191.00	182.50	190.30	190.29	188.38	30	0.06	14	11	36.67
SETFGOLD	EQ	14-Feb-2020	3669.35	3742.70	3742.70	3651.05	3671.00	3671.00	3670.67	1719	63.10	1119	1410	82.02
SETFNIF50	EQ	14-Feb-2020	125.71	125.80	126.24	124.90	125.21	125.16	125.34	492241	616.99	682	483689	98.26
SETFNIFBK	EQ	14-Feb-2020	315.13	315.81	317.20	311.25	312.20	311.92	312.56	46106	144.11	854	17110	37.11
SETFNN50	EQ	14-Feb-2020	296.20	296.00	297.94	293.96	294.07	294.04	294.81	4650	13.71	105	4382	94.24
SETUINFRA	EQ	14-Feb-2020	0.90	0.85	0.95	0.85	0.85	0.85	0.85	202388	1.72	56	138990	68.68
SEYAIND	EQ	14-Feb-2020	95.60	96.00	99.00	96.00	98.00	97.95	97.83	9977	9.76	225	8463	84.83
SFL	EQ	14-Feb-2020	1646.05	1658.80	1690.00	1626.60	1645.00	1658.50	1659.35	8778	145.66	2171	4521	51.50
SGBAUG24	GB	14-Feb-2020	3863.84	3865.00	3870.00	3850.00	3870.00	3869.13	3862.24	156	6.03	19	155	99.36
SGBAUG27	GB	14-Feb-2020	3842.22	3856.99	3856.99	3820.00	3820.00	3820.00	3846.87	8	0.31	3	8	100.00
SGBDC27VII	GB	14-Feb-2020	3818.75	3812.00	3812.00	3812.00	3812.00	3812.00	3812.00	1	0.04	1	1	100.00
SGBDEC2512	GB	14-Feb-2020	3875.00	3811.00	3811.00	3811.00	3811.00	3811.00	3811.00	1	0.04	1	1	100.00
SGBDEC26	GB	14-Feb-2020	3780.00	3780.00	3780.00	3780.00	3780.00	3780.00	3780.00	2	0.08	1	2	100.00
SGBFEB24	GB	14-Feb-2020	3868.69	3801.00	3881.00	3801.00	3870.00	3869.80	3867.22	90	3.48	22	89	98.89
SGBFEB27	GB	14-Feb-2020	3780.00	3800.00	3800.00	3780.00	3780.00	3780.00	3784.00	5	0.19	3	5	100.00
SGBJ28VIII	GB	14-Feb-2020	3900.00	3860.00	3860.00	3857.00	3857.00	3857.00	3859.25	4	0.15	2	4	100.00
SGBJAN26	GB	14-Feb-2020	3824.99	3830.00	3830.00	3830.00	3830.00	3830.00	3830.00	12	0.46	1	12	100.00
SGBJUL25	GB	14-Feb-2020	3837.50	3837.90	3837.90	3805.00	3811.00	3811.00	3825.57	438	16.76	21	298	68.04
SGBJUL27	GB	14-Feb-2020	3820.00	3922.00	3922.00	3820.00	3829.99	3829.99	3857.33	6	0.23	4	4	66.67
SGBJUN27	GB	14-Feb-2020	3799.00	3801.00	3801.00	3801.00	3801.00	3801.00	3801.00	1	0.04	1	1	100.00
SGBMAR24	GB	14-Feb-2020	3851.00	3880.00	3880.00	3861.00	3861.10	3861.10	3864.59	43	1.66	18	32	74.42
SGBMAR25	GB	14-Feb-2020	3850.00	3850.00	3850.00	3806.00	3826.00	3826.00	3822.53	19	0.73	8	19	100.00
SGBMAY25	GB	14-Feb-2020	3825.00	3825.00	3845.00	3825.00	3825.00	3825.00	3825.84	45	1.72	9	45	100.00
SGBMAY26	GB	14-Feb-2020	3795.00	3795.00	3795.00	3795.00	3795.00	3795.00	3795.00	10	0.38	2	10	100.00
SGBNOV23	GB	14-Feb-2020	3930.00	3850.00	3910.00	3850.00	3910.00	3910.00	3877.31	52	2.02	9	32	61.54
SGBNOV24	GB	14-Feb-2020	3860.00	3870.00	3870.00	3856.00	3856.00	3856.00	3862.64	33	1.27	9	31	93.94
SGBNOV25IX	GB	14-Feb-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	51	1.94	2	51	100.00
SGBNOV26	GB	14-Feb-2020	3779.03	3779.00	3790.00	3779.00	3790.00	3790.00	3780.00	16	0.60	3	16	100.00
SGBOCT25	GB	14-Feb-2020	3835.00	3830.00	3830.00	3830.00	3830.00	3830.00	3830.00	3	0.11	1	3	100.00
SGBOCT25V	GB	14-Feb-2020	3805.00	3805.00	3950.00	3805.00	3950.00	3950.00	3945.32	31	1.22	7	30	96.77
SGBOCT27	GB	14-Feb-2020	3817.61	3810.00	4000.00	3810.00	4000.00	4000.00	3988.45	33	1.32	8	33	100.00
SGBOCT27VI	GB	14-Feb-2020	3850.00	3850.00	3850.00	3815.00	3850.00	3850.00	3849.00	35	1.35	10	35	100.00
SGBSEP24	GB	14-Feb-2020	3875.10	3850.00	3883.00	3850.00	3883.00	3883.00	3872.24	133	5.15	10	133	100.00
SGBSEP27	GB	14-Feb-2020	3826.68	3830.00	3840.00	3826.00	3840.00	3840.00	3827.95	12	0.46	6	12	100.00
SGL	EQ	14-Feb-2020	6.70	6.75	6.75	6.40	6.40	6.45	6.48	4555	0.30	14	3545	77.83
SHAHALLOYS	BE	14-Feb-2020	8.50	8.10	8.15	8.10	8.10	8.10	8.13	366	0.03	8	-	-
SHAKTIPUMP	EQ	14-Feb-2020	254.25	255.10	263.00	248.00	248.00	251.35	256.16	127778	327.32	7104	36467	28.54
SHALBY	EQ	14-Feb-2020	98.85	98.80	101.25	98.00	100.00	99.45	99.11	64494	63.92	908	37834	58.66
SHALPAINTS	EQ	14-Feb-2020	103.80	101.75	105.40	99.55	100.30	100.10	102.57	217572	223.16	3388	90542	41.61
SHANKARA	EQ	14-Feb-2020	567.05	579.80	579.80	538.70	538.70	539.25	554.62	123387	684.33	6743	50063	40.57
SHANTIGEAR	EQ	14-Feb-2020	94.80	98.50	98.50	92.20	93.60	93.15	93.67	3120	2.92	161	2643	84.71
SHARDACROP	EQ	14-Feb-2020	220.90	222.40	224.00	214.55	216.65	215.70	217.63	8928	19.43	779	6679	74.81
SHARDAMOTR	EQ	14-Feb-2020	919.90	910.00	926.00	900.05	900.05	905.15	912.59	804	7.34	108	639	79.48
SHARIABEES	EQ	14-Feb-2020	270.52	270.01	270.26	269.00	269.00	269.00	269.28	166	0.45	6	165	99.40
SHEMAROO	EQ	14-Feb-2020	97.80	98.00	104.00	91.10	92.00	92.05	96.30	90923	87.56	2776	46685	51.35
SHIL	EQ	14-Feb-2020	153.75	153.05	157.50	150.00	153.00	153.00	152.76	95727	146.24	1160	89559	93.56
SHILPAMED	EQ	14-Feb-2020	472.55	472.00	489.00	448.95	449.25	452.95	471.57	118886	560.63	5488	47756	40.17
SHIRPUR-G	BE	14-Feb-2020	11.05	10.50	10.50	10.50	10.50	10.50	10.50	3390	0.36	24	-	-
SHIVAMAUTO	EQ	14-Feb-2020	21.35	21.30	22.10	20.55	20.60	20.75	21.19	111125	23.55	742	68764	61.88
SHIVAMILLS	EQ	14-Feb-2020	31.15	31.15	31.95	30.20	31.90	31.85	31.12	756	0.24	39	308	40.74
SHIVATEX	EQ	14-Feb-2020	93.20	92.10	94.50	90.20	93.00	93.05	92.72	495	0.46	43	438	88.48
SHK	EQ	14-Feb-2020	119.50	118.95	121.00	118.10	121.00	120.30	119.66	38838	46.47	984	31506	81.12
SHOPERSTOP	EQ	14-Feb-2020	387.75	386.25	390.00	377.00	381.15	380.85	385.25	169066	651.33	1261	145731	86.20
SHRADHA	SM	14-Feb-2020	37.20	30.00	30.00	30.00	30.00	30.00	30.00	80000	24.00	11	80000	100.00
SHREDIGCEM	EQ	14-Feb-2020	26.85	26.55	28.70	26.30	27.50	27.75	27.63	639712	176.78	1611	287896	45.00
SHREECEM	EQ	14-Feb-2020	24616.10	24750.00	24913.05	24178.65	24316.90	24433.60	24548.07	44419	10904.01	13681	12758	28.72
SHREEPUSHK	EQ	14-Feb-2020	112.30	113.00	114.85	111.00	111.75	112.60	113.03	22481	25.41	793	17317	77.03
SHREERAMA	EQ	14-Feb-2020	6.45	6.20	6.25	6.15	6.15	6.20	6.20	16295	1.01	64	16095	98.77
SHRENIK	EQ	14-Feb-2020	35.45	36.20	36.95	35.30	36.00	36.65	36.59	81933	29.98	460	40543	49.48
SHREYANIND	EQ	14-Feb-2020	115.60	117.40	117.80	112.00	112.00	112.70	114.92	9212	10.59	194	5818	63.16
SHREYAS	EQ	14-Feb-2020	79.95	83.50	83.90	81.45	82.50	82.45	83.39	14365	11.98	170	13364	93.03
SHRIPISTON	BE	14-Feb-2020	695.00	715.00	715.00	670.00	703.95	678.60	687.00	2708	18.60	56	-	-
SHRIRAMCIT	EQ	14-Feb-2020	1450.10	1461.10	1470.00	1450.00	1460.00	1460.50	1457.76	4315	62.90	572	3389	78.54
SHRIRAMEPC	EQ	14-Feb-2020	3.95	4.00	4.10	4.00	4.10	4.10	4.08	210755	8.60	165	194105	92.10
SHUBHLAXMI	SM	14-Feb-2020	39.65	40.00	40.00	40.00	40.00	40.00	40.00	1000	0.40	1	1000	100.00
SHYAMCENT	BE	14-Feb-2020	3.05	3.05	3.05	2.95	2.95	2.95	2.99	125481	3.75	43	-	-
SHYAMTEL	BE	14-Feb-2020	7.75	7.40	7.40	7.40	7.40	7.40	7.40	310	0.02	4	-	-
SICAGEN	EQ	14-Feb-2020	14.20	15.00	17.00	14.60	16.30	16.40	16.48	156957	25.86	751	44327	28.24
SICAL	EQ	14-Feb-2020	7.75	8.10	8.10	8.10	8.10	8.10	8.10	36901	2.99	39	36901	100.00
SIEMENS	EQ	14-Feb-2020	1420.30	1427.40	1436.95	1393.00	1395.00	1397.90	1407.01	521198	7333.29	27071	175800	33.73
SIGIND	EQ	14-Feb-2020	19.45	19.15	20.70	19.10	19.10	19.10	19.72	8417	1.66	117	6500	77.22
SIL	BE	14-Feb-2020	11.50	11.90	11.90	11.55	11.55	11.55	11.90	1013	0.12	2	-	-
SILINV	EQ	14-Feb-2020	140.90	144.75	147.20	136.00	136.00	137.60	141.20	2017	2.85	219	1780	88.25
SILVERTUC	SM	14-Feb-2020	115.00	115.00	115.00	114.50	114.50	114.50	114.67	3000	3.44	3	3000	100.00
SIMBHALS	EQ	14-Feb-2020	7.10	7.10	7.10	6.75	6.80	6.85	6.81	14778	1.01	56	13169	89.11
SIMPLEXINF	EQ	14-Feb-2020	54.00	51.30	51.30	51.30	51.30	51.30	51.30	211034	108.26	156	211034	100.00
SINTERCOM	SM	14-Feb-2020	79.40	79.00	79.05	79.00	79.05	79.05	79.03	4000	3.16	2	2000	50.00
SINTEX	BE	14-Feb-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.67	3416698	22.89	995	-	-
SIRCA	BE	14-Feb-2020	329.60	327.00	346.00	327.00	339.95	337.10	340.26	24491	83.33	336	-	-
SIS	EQ	14-Feb-2020	572.35	587.70	587.70	563.10	570.10	573.85	576.84	21027	121.29	1457	11929	56.73
SITINET	BE	14-Feb-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	28982	0.36	40	-	-
SIYSIL	EQ	14-Feb-2020	225.30	226.40	230.00	223.05	230.00	224.20	224.43	13566	30.45	378	12078	89.03
SJVN	EQ	14-Feb-2020	25.45	25.55	25.85	25.00	25.20	25.05	25.27	2985610	754.61	8259	1834403	61.44
SKFINDIA	EQ	14-Feb-2020	2034.90	2038.40	2042.35	1975.55	1990.00	1989.10	1994.39	11941	238.15	839	10576	88.57
SKIL	BE	14-Feb-2020	4.50	4.50	4.50	4.30	4.30	4.30	4.34	6200	0.27	6	-	-
SKIPPER	EQ	14-Feb-2020	38.20	38.50	40.00	35.80	37.60	37.55	38.64	43147	16.67	454	34051	78.92
SKMEGGPROD	EQ	14-Feb-2020	32.50	33.35	33.40	31.05	31.20	31.30	31.63	9293	2.94	164	6540	70.38
SKSTEXTILE	SM	14-Feb-2020	44.35	46.00	46.00	45.00	45.00	45.00	45.50	2000	0.91	2	2000	100.00
SMARTLINK	EQ	14-Feb-2020	81.10	82.25	82.30	80.15	80.30	80.30	80.83	888	0.72	39	793	89.30
SMLISUZU	EQ	14-Feb-2020	557.45	560.00	629.00	560.00	589.50	588.00	610.06	553979	3379.59	21453	78640	14.20
SMPL	BZ	14-Feb-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	51560	0.08	22	-	-
SMSLIFE	EQ	14-Feb-2020	287.90	287.90	290.00	281.90	282.80	285.55	285.18	2601	7.42	568	904	34.76
SMSPHARMA	EQ	14-Feb-2020	40.60	41.25	42.45	39.55	40.50	40.05	40.26	45237	18.21	522	37932	83.85
SNOWMAN	EQ	14-Feb-2020	43.25	43.55	43.75	43.25	43.45	43.40	43.42	654028	283.96	1721	317984	48.62
SOBHA	EQ	14-Feb-2020	376.55	380.50	384.00	371.00	382.80	381.45	379.36	123496	468.50	8133	58341	47.24
SOLARA	EQ	14-Feb-2020	568.65	573.00	648.00	568.00	615.00	618.00	618.17	324369	2005.16	16517	104601	32.25
SOLARINDS	EQ	14-Feb-2020	1185.85	1180.00	1190.80	1163.50	1180.00	1179.75	1179.56	22287	262.89	1748	17600	78.97
SOMANYCERA	EQ	14-Feb-2020	214.95	215.00	217.10	209.85	210.00	210.00	210.54	64946	136.74	833	60219	92.72
SOMATEX	EQ	14-Feb-2020	2.40	2.40	2.40	2.30	2.30	2.30	2.38	6396	0.15	65	6396	100.00
SOMICONVEY	EQ	14-Feb-2020	14.20	14.95	14.95	13.70	13.95	13.90	14.08	5497	0.77	35	4854	88.30
SONATSOFTW	EQ	14-Feb-2020	337.05	335.00	340.90	335.00	335.30	335.95	336.85	47090	158.62	2260	34274	72.78
SORILINFRA	EQ	14-Feb-2020	108.95	110.00	112.00	107.00	109.00	108.35	109.04	30824	33.61	703	16888	54.79
SOTL	EQ	14-Feb-2020	843.50	853.00	860.00	841.00	852.40	847.65	851.68	316	2.69	38	250	79.11
SOUTHBANK	EQ	14-Feb-2020	10.00	10.00	10.15	9.90	10.00	9.95	10.03	4016678	402.69	4889	2248480	55.98
SOUTHWEST	EQ	14-Feb-2020	17.10	17.10	17.80	17.10	17.80	17.75	17.28	2742	0.47	8	2730	99.56
SPAL	EQ	14-Feb-2020	187.05	190.00	191.40	186.80	187.50	187.90	189.23	12115	22.93	275	9897	81.69
SPANDANA	EQ	14-Feb-2020	1000.70	1010.00	1021.60	996.50	1000.00	1004.25	1004.07	25508	256.12	3107	17364	68.07
SPARC	EQ	14-Feb-2020	168.10	169.15	170.75	163.70	165.20	165.85	167.67	497879	834.81	6884	155037	31.14
SPCENET	BE	14-Feb-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	1000	0.01	1	-	-
SPECIALITY	EQ	14-Feb-2020	55.80	55.80	57.40	55.40	55.95	55.60	56.28	84122	47.34	1033	50681	60.25
SPENCERS	EQ	14-Feb-2020	83.90	84.45	84.90	80.60	81.50	81.55	82.56	571172	471.54	7866	305277	53.45
SPENTEX	BE	14-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.26	17623	0.05	17	-	-
SPIC	EQ	14-Feb-2020	18.80	18.70	18.80	18.40	18.55	18.60	18.58	34341	6.38	141	22940	66.80
SPICEJET	EQ	14-Feb-2020	84.70	85.00	93.40	81.60	88.00	89.15	89.12	14348580	12787.24	84790	3708934	25.85
SPLIL	EQ	14-Feb-2020	34.95	32.45	33.00	29.25	29.80	29.80	30.57	201779	61.69	1891	109206	54.12
SPMLINFRA	EQ	14-Feb-2020	9.90	9.50	10.40	9.20	9.65	9.70	9.61	59735	5.74	148	44523	74.53
SPTL	BE	14-Feb-2020	0.85	0.80	0.90	0.80	0.85	0.85	0.81	3054989	24.87	816	-	-
SPYL	BE	14-Feb-2020	0.25	0.30	0.30	0.25	0.30	0.25	0.26	54955	0.14	29	-	-
SREEL	EQ	14-Feb-2020	177.85	180.70	180.75	173.20	175.40	175.30	175.53	18357	32.22	202	15157	82.57
SREIBNPNCD	NL	14-Feb-2020	865.01	866.00	880.00	866.00	880.00	880.00	874.48	33	0.29	2	33	100.00
SREINFRA	EQ	14-Feb-2020	8.95	9.05	9.20	8.70	8.75	8.80	8.88	322082	28.61	648	219076	68.02
SREINFRA	NZ	14-Feb-2020	880.00	880.00	880.00	880.00	880.00	880.00	880.00	20	0.18	1	20	100.00
SREINFRA	Y8	14-Feb-2020	841.51	888.00	888.00	888.00	888.00	888.00	888.00	10	0.09	1	10	100.00
SREINFRA	Y9	14-Feb-2020	846.52	865.00	865.00	860.00	860.00	860.00	863.33	30	0.26	2	30	100.00
SREINFRA	YH	14-Feb-2020	910.00	935.00	935.00	921.21	921.21	921.21	930.40	75	0.70	2	75	100.00
SREINFRA	YJ	14-Feb-2020	766.00	775.05	775.05	775.05	775.05	775.05	775.05	2	0.02	1	2	100.00
SRF	EQ	14-Feb-2020	4149.15	4150.00	4230.00	4149.15	4190.00	4192.95	4198.66	279059	11716.75	15586	24104	8.64
SRHHYPOLTD	EQ	14-Feb-2020	109.80	114.50	129.45	114.50	123.50	124.55	123.85	68031	84.26	1708	36671	53.90
SRIPIPES	EQ	14-Feb-2020	219.10	220.00	226.00	219.00	224.50	224.00	222.87	239470	533.70	4961	128562	53.69
SRTRANSFIN	EQ	14-Feb-2020	1262.40	1270.25	1295.50	1259.05	1289.35	1286.40	1277.17	1682837	21492.69	50440	460128	27.34
SRTRANSFIN	Y3	14-Feb-2020	1111.00	1111.10	1111.10	1111.10	1111.10	1111.10	1111.10	15	0.17	1	15	100.00
SRTRANSFIN	YH	14-Feb-2020	995.00	1001.80	1001.80	995.00	995.00	995.00	996.38	123	1.23	4	123	100.00
SRTRANSFIN	YI	14-Feb-2020	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	1	25	100.00
SRTRANSFIN	YJ	14-Feb-2020	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	15	0.16	1	15	100.00
SRTRANSFIN	YK	14-Feb-2020	1030.50	1030.50	1030.50	1029.00	1029.00	1029.94	1029.96	1220	12.57	4	1220	100.00
SRTRANSFIN	YL	14-Feb-2020	1036.00	1040.00	1053.00	1040.00	1049.90	1049.90	1049.12	310	3.25	5	310	100.00
SRTRANSFIN	YM	14-Feb-2020	1134.01	1141.10	1141.10	1139.90	1140.00	1140.00	1140.10	255	2.91	8	255	100.00
SRTRANSFIN	YN	14-Feb-2020	1144.75	1144.75	1144.75	1110.21	1110.21	1110.21	1121.42	77	0.86	2	52	67.53
SRTRANSFIN	YO	14-Feb-2020	1004.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	5	0.05	1	5	100.00
SRTRANSFIN	YP	14-Feb-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	9	0.09	2	9	100.00
SRTRANSFIN	YQ	14-Feb-2020	1021.00	1021.00	1023.05	1021.00	1023.05	1023.05	1022.23	25	0.26	2	25	100.00
SRTRANSFIN	YR	14-Feb-2020	1023.30	1023.30	1023.30	1023.30	1023.30	1023.30	1023.30	25	0.26	1	25	100.00
SRTRANSFIN	YS	14-Feb-2020	1020.00	1023.80	1023.80	1023.80	1023.80	1023.80	1023.80	25	0.26	1	25	100.00
SRTRANSFIN	YT	14-Feb-2020	1116.45	1116.65	1116.65	1115.00		1116.15	1115.81	65	0.73	4	65	100.00
SRTRANSFIN	YU	14-Feb-2020	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	100	1.12	3	100	100.00
SRTRANSFIN	YV	14-Feb-2020	1000.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	25	0.25	1	25	100.00
SRTRANSFIN	YX	14-Feb-2020	992.21	1001.05	1001.05	987.60	1000.00	1000.00	996.73	147	1.47	9	125	85.03
SRTRANSFIN	YY	14-Feb-2020	1002.00	1007.95	1007.95	1007.95	1007.95	1007.95	1007.95	1	0.01	1	1	100.00
SRTRANSFIN	YZ	14-Feb-2020	1008.68	1004.10	1004.10	980.00	980.21	980.21	987.14	1043	10.30	18	793	76.03
SRTRANSFIN	Z1	14-Feb-2020	1080.00	1088.90	1089.00	1083.00	1086.00	1086.00	1085.20	275	2.98	5	275	100.00
SRTRANSFIN	Z2	14-Feb-2020	1088.95	1089.00	1089.00	1085.00	1085.00	1085.00	1088.33	30	0.33	2	30	100.00
SRTRANSFIN	Z5	14-Feb-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	3	0.03	1	3	100.00
SRTRANSFIN	Z6	14-Feb-2020	1039.85	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	50	0.52	2	50	100.00
SRTRANSFIN	Z7	14-Feb-2020	1040.80	1040.80	1040.80	1040.80	1040.80	1040.80	1040.80	25	0.26	1	25	100.00
SRTRANSFIN	Z8	14-Feb-2020	1041.00	1041.25	1041.25	1041.00	1041.00	1041.00	1041.08	75	0.78	3	75	100.00
SRTRANSFIN	Z9	14-Feb-2020	1037.80	1041.70	1041.70	1041.70	1041.70	1041.70	1041.70	25	0.26	1	25	100.00
SRTRANSFIN	ZK	14-Feb-2020	989.00	989.00	989.00	989.00	989.00	989.00	989.00	5	0.05	1	5	100.00
SSWL	EQ	14-Feb-2020	747.00	745.50	748.90	744.10	748.90	747.70	746.81	4184	31.25	140	3376	80.69
STAMPEDE	BE	14-Feb-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	96406	0.34	57	-	-
STAN	DR	14-Feb-2020	54.10	54.00	58.90	52.10	52.50	52.50	53.72	1696	0.91	48	746	43.99
STAR	EQ	14-Feb-2020	532.15	532.75	547.65	525.00	527.00	530.20	535.29	601989	3222.40	21319	210277	34.93
STARCEMENT	EQ	14-Feb-2020	88.05	88.40	88.70	87.00	88.00	87.95	87.97	21689	19.08	384	18624	85.87
STARPAPER	EQ	14-Feb-2020	128.55	126.70	126.70	121.25	122.35	122.10	123.75	132392	163.83	3609	53703	40.56
STCINDIA	EQ	14-Feb-2020	52.85	54.80	54.80	51.50	52.50	52.05	52.59	21267	11.19	506	12789	60.14
STEELCITY	EQ	14-Feb-2020	29.10	34.00	34.00	28.20	29.20	29.15	28.99	6307	1.83	55	4221	66.93
STEELXIND	BE	14-Feb-2020	24.60	24.60	25.30	24.40	24.40	24.80	24.95	19899	4.97	36	-	-
STEL	EQ	14-Feb-2020	61.90	63.10	65.00	62.05	63.95	62.90	63.65	6618	4.21	119	4156	62.80
STERTOOLS	EQ	14-Feb-2020	208.15	212.10	217.95	206.05	211.00	211.15	210.53	13273	27.94	896	4098	30.87
STINDIA	EQ	14-Feb-2020	4.35	4.25	4.55	4.25	4.55	4.55	4.52	2363	0.11	10	2363	100.00
STRTECH	EQ	14-Feb-2020	116.00	116.40	119.50	115.20	117.00	117.05	117.09	992666	1162.33	10404	263132	26.51
SUBEX	EQ	14-Feb-2020	5.45	5.45	5.55	5.10	5.35	5.40	5.26	4584629	240.94	853	4246228	92.62
SUBROS	EQ	14-Feb-2020	256.50	257.00	262.50	249.00	249.20	250.35	253.73	25263	64.10	1067	12869	50.94
SUDARSCHEM	EQ	14-Feb-2020	458.10	459.95	475.50	459.00	469.00	467.65	468.54	191172	895.71	6168	79082	41.37
SUJANAUNI	BE	14-Feb-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.12	145201	0.17	49	-	-
SUMEETINDS	BE	14-Feb-2020	1.60	1.55	1.65	1.55	1.55	1.55	1.58	17138	0.27	38	-	-
SUMICHEM	EQ	14-Feb-2020	264.15	240.00	261.50	240.00	256.00	257.05	254.46	756324	1924.52	10632	414243	54.77
SUMIT	BE	14-Feb-2020	16.30	17.10	17.10	16.00	17.00	17.00	16.74	440	0.07	8	-	-
SUMMITSEC	EQ	14-Feb-2020	437.80	438.05	454.00	424.95	441.00	439.60	440.98	1869	8.24	452	779	41.68
SUNCLAYLTD	EQ	14-Feb-2020	2117.05	2109.35	2118.00	2070.00	2070.00	2077.85	2093.15	789	16.51	149	525	66.54
SUNDARAM	EQ	14-Feb-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.66	205663	3.41	202	153176	74.48
SUNDARMFIN	EQ	14-Feb-2020	1643.60	1644.00	1675.95	1635.00	1642.90	1639.80	1644.81	28143	462.90	1567	19578	69.57
SUNDARMHLD	EQ	14-Feb-2020	65.25	66.90	66.90	64.80	65.60	65.25	65.26	14409	9.40	162	12794	88.79
SUNDRMBRAK	EQ	14-Feb-2020	301.60	312.00	312.00	300.00	300.00	301.35	303.54	975	2.96	157	635	65.13
SUNDRMFAST	EQ	14-Feb-2020	477.45	477.45	478.60	466.20	470.10	469.45	470.52	72210	339.76	2310	58266	80.69
SUNFLAG	EQ	14-Feb-2020	39.25	39.05	40.10	37.60	37.65	37.90	38.39	162916	62.55	1907	96497	59.23
SUNPHARMA	EQ	14-Feb-2020	418.95	420.00	424.75	416.50	417.60	418.55	420.90	2862205	12047.08	41695	597121	20.86
SUNTECK	EQ	14-Feb-2020	395.35	395.50	399.55	387.00	392.80	392.55	393.09	159755	627.99	4378	25567	16.00
SUNTV	EQ	14-Feb-2020	499.05	499.05	502.50	485.65	497.00	497.00	494.15	2800483	13838.46	31374	676019	24.14
SUPERHOUSE	EQ	14-Feb-2020	90.55	92.00	92.00	85.00	85.30	86.25	88.73	4203	3.73	178	2919	69.45
SUPERSPIN	BE	14-Feb-2020	3.20	3.35	3.35	3.10	3.10	3.10	3.20	10452	0.33	14	-	-
SUPPETRO	EQ	14-Feb-2020	178.25	180.00	180.00	172.05	175.50	174.15	174.37	14347	25.02	238	11403	79.48
SUPRAJIT	EQ	14-Feb-2020	193.00	193.95	203.20	189.30	200.00	200.35	198.76	134251	266.83	3339	49294	36.72
SUPREMEENG	SM	14-Feb-2020	27.10	27.00	27.20	26.20	26.20	26.20	26.93	20000	5.39	5	8000	40.00
SUPREMEIND	EQ	14-Feb-2020	1391.40	1391.40	1409.70	1386.95	1404.90	1405.35	1401.32	31500	441.42	2669	19439	61.71
SUPREMEINF	BE	14-Feb-2020	22.80	21.70	23.50	21.70	21.70	21.70	22.41	6274	1.41	37	-	-
SURANASOL	BE	14-Feb-2020	7.60	7.95	7.95	7.55	7.90	7.65	7.81	14431	1.13	59	-	-
SURANAT&P	EQ	14-Feb-2020	3.80	4.05	4.05	3.70	3.95	3.95	3.97	11400	0.45	24	11200	98.25
SURYALAXMI	EQ	14-Feb-2020	18.40	18.95	19.00	18.00	18.80	18.35	18.29	1593	0.29	57	727	45.64
SURYAROSNI	EQ	14-Feb-2020	172.40	175.00	176.95	171.80	172.00	172.35	174.04	25246	43.94	971	13637	54.02
SUTLEJTEX	EQ	14-Feb-2020	31.85	31.05	35.00	31.05	31.55	31.55	32.61	10711	3.49	172	7267	67.85
SUVEN	EQ	14-Feb-2020	42.15	43.25	44.25	40.60	44.25	44.25	43.92	1946879	855.06	4879	925024	47.51
SUZLON	EQ	14-Feb-2020	2.30	2.35	2.50	2.25	2.30	2.30	2.39	10651017	254.14	8822	4403619	41.34
SVLL	SM	14-Feb-2020	100.80	100.90	100.90	100.90	100.90	100.90	100.90	1000	1.01	1	1000	100.00
SWANENERGY	EQ	14-Feb-2020	133.65	134.00	135.05	130.50	131.25	130.60	131.95	28607	37.75	528	13161	46.01
SWARAJENG	EQ	14-Feb-2020	1176.55	1183.00	1200.00	1176.65	1180.00	1181.20	1191.42	1926	22.95	326	1374	71.34
SWELECTES	EQ	14-Feb-2020	125.85	123.05	133.00	123.05	132.00	130.45	129.67	11589	15.03	434	6054	52.24
SWSOLAR	EQ	14-Feb-2020	275.10	275.00	284.90	273.00	275.00	274.75	278.44	106425	296.33	4369	62973	59.17
SYMPHONY	EQ	14-Feb-2020	1333.35	1341.40	1380.00	1330.55	1348.95	1357.60	1352.65	93175	1260.33	5764	44669	47.94
SYNDIBANK	EQ	14-Feb-2020	23.80	24.00	24.05	23.25	23.30	23.35	23.55	770268	181.42	1818	341499	44.34
SYNGENE	EQ	14-Feb-2020	311.35	314.00	314.00	305.15	306.85	306.40	309.46	546404	1690.89	1482	523045	95.72
TAINWALCHM	EQ	14-Feb-2020	55.85	55.05	59.00	52.50	55.50	55.50	56.35	7894	4.45	863	4475	56.69
TAJGVK	EQ	14-Feb-2020	181.15	182.90	187.40	180.35	181.00	181.05	183.47	53753	98.62	2116	20359	37.88
TAKE	EQ	14-Feb-2020	98.85	99.80	106.80	99.50	105.40	105.55	104.16	683083	711.47	8807	325175	47.60
TALBROAUTO	EQ	14-Feb-2020	121.95	121.95	128.70	120.10	122.20	122.00	123.96	10479	12.99	306	7619	72.71
TALWALKARS	EQ	14-Feb-2020	2.25	2.20	2.35	2.15	2.15	2.15	2.21	33722	0.74	117	27506	81.57
TALWGYM	EQ	14-Feb-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	6220	0.09	24	6220	100.00
TANLA	EQ	14-Feb-2020	84.25	83.25	83.55	76.40	80.30	80.90	80.03	694990	556.17	3996	327329	47.10
TANTIACONS	BE	14-Feb-2020	2.10	2.00	2.20	2.00	2.00	2.00	2.18	2905	0.06	7	-	-
TARAPUR	BE	14-Feb-2020	3.60	3.60	3.60	3.60	3.60	3.60	3.60	200	0.01	2	-	-
TARMAT	EQ	14-Feb-2020	29.55	30.95	30.95	28.75	29.65	29.50	29.76	5975	1.78	51	3186	53.32
TASTYBITE	EQ	14-Feb-2020	11600.85	11400.85	11622.00	10830.30	11620.00	11485.85	11320.44	4382	496.06	1937	1961	44.75
TATACAPHSG	N4	14-Feb-2020	1004.01	1002.05	1010.00	1002.05	1010.00	1010.00	1007.35	15	0.15	2	15	100.00
TATACAPHSG	N6	14-Feb-2020	1006.50	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	6	0.06	1	6	100.00
TATACAPHSG	N8	14-Feb-2020	1014.00	1014.00	1014.00	1008.00	1008.00	1009.30	1009.45	103	1.04	5	103	100.00
TATACAPHSG	NA	14-Feb-2020	1009.95	1013.99	1014.50	1013.99	1014.50	1014.50	1014.03	127	1.29	4	127	100.00
TATACAPHSG	NB	14-Feb-2020	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	4	0.04	1	4	100.00
TATACHEM	EQ	14-Feb-2020	760.75	757.05	770.00	757.05	765.00	766.65	764.45	1175223	8984.05	23085	835166	71.06
TATACOFFEE	EQ	14-Feb-2020	95.10	94.80	96.10	93.55	93.70	94.10	95.03	278004	264.20	3248	123079	44.27
TATACOMM	EQ	14-Feb-2020	400.05	403.00	403.80	387.00	392.00	390.40	395.58	32929	130.26	3305	13386	40.65
TATAELXSI	EQ	14-Feb-2020	1089.10	1088.00	1096.45	1025.10	1030.55	1035.00	1066.93	451945	4821.95	35885	145127	32.11
TATAGLOBAL	EQ	14-Feb-2020	392.55	393.00	400.00	390.50	396.65	396.90	396.42	4733600	18764.89	53023	988682	20.89
TATAINVEST	EQ	14-Feb-2020	955.55	955.55	984.30	952.00	959.90	964.35	968.07	60286	583.61	3846	20473	33.96
TATAMETALI	EQ	14-Feb-2020	597.00	599.85	599.90	590.00	592.10	594.60	594.86	13610	80.96	2009	6252	45.94
TATAMOTORS	EQ	14-Feb-2020	169.50	172.00	176.20	168.30	169.65	169.10	172.52	56676430	97776.18	233526	4898144	8.64
TATAMTRDVR	EQ	14-Feb-2020	70.60	70.75	72.80	69.75	70.20	70.10	71.31	2699081	1924.75	12743	576157	21.35
TATAPOWER	EQ	14-Feb-2020	55.30	55.30	55.60	53.55	53.70	53.80	54.28	7158438	3885.36	24472	3165803	44.22
TATASTEEL	E1	14-Feb-2020	54.95	54.95	55.85	53.55	53.65	53.85	54.38	67711	36.82	404	45798	67.64
TATASTEEL	EQ	14-Feb-2020	441.25	441.00	445.55	433.35	434.50	434.55	440.30	9484817	41761.86	91279	764532	8.06
TATASTLBSL	EQ	14-Feb-2020	27.95	27.70	28.15	27.25	27.40	27.35	27.72	686068	190.18	1164	279922	40.80
TATASTLLP	EQ	14-Feb-2020	383.50	383.00	386.90	373.05	377.00	375.75	377.43	24355	91.92	1291	13370	54.90
TBZ	EQ	14-Feb-2020	40.75	42.00	43.00	38.50	38.80	39.15	40.86	240760	98.38	2797	116700	48.47
TCFSL	NB	14-Feb-2020	1038.89	1036.90	1040.00	1036.90	1038.00	1038.03	1038.38	1525	15.84	32	505	33.11
TCFSL	ND	14-Feb-2020	1052.15	1051.00	1054.00	1050.10	1050.20	1050.28	1051.81	880	9.26	42	789	89.66
TCFSL	NF	14-Feb-2020	1062.30	1064.90	1064.90	1062.11	1062.50	1062.14	1064.35	558	5.94	9	558	100.00
TCFSL	NH	14-Feb-2020	1032.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	110	1.14	3	110	100.00
TCFSL	NJ	14-Feb-2020	1049.99	1047.00	1047.50	1047.00	1047.00	1047.28	1047.28	90	0.94	5	90	100.00
TCFSL	NL	14-Feb-2020	1045.00	1053.50	1053.50	1053.50	1053.50	1053.50	1053.50	100	1.05	1	100	100.00
TCFSL	NN	14-Feb-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
TCI	EQ	14-Feb-2020	259.65	260.00	264.80	258.45	259.60	259.65	260.10	14010	36.44	522	7554	53.92
TCIDEVELOP	EQ	14-Feb-2020	364.00	360.00	380.00	345.00	352.05	363.65	364.63	356	1.30	35	36	10.11
TCIEXP	EQ	14-Feb-2020	914.55	910.00	935.00	907.15	908.10	912.90	921.88	9473	87.33	1070	4760	50.25
TCIFINANCE	EQ	14-Feb-2020	6.85	6.70	7.00	6.70	6.80	6.95	6.78	3661	0.25	28	3514	95.98
TCNSBRANDS	EQ	14-Feb-2020	565.60	579.70	589.90	560.10	584.00	587.05	581.18	8890	51.67	1015	5571	62.67
TCPLPACK	EQ	14-Feb-2020	286.00	289.00	296.75	286.00	291.50	291.45	291.38	3359	9.79	206	2256	67.16
TCS	EQ	14-Feb-2020	2191.95	2188.00	2212.00	2171.00	2183.00	2184.20	2190.86	1500115	32865.48	117257	662963	44.19
TDPOWERSYS	EQ	14-Feb-2020	178.15	175.10	179.75	170.50	170.55	172.80	174.31	20106	35.05	972	8915	44.34
TEAMLEASE	EQ	14-Feb-2020	2400.85	2413.00	2437.00	2350.00	2361.35	2365.70	2407.98	35758	861.04	2314	32060	89.66
TECHM	EQ	14-Feb-2020	828.00	827.00	838.00	825.05	833.00	834.15	833.86	2143044	17869.93	61957	1068602	49.86
TECHNOE	EQ	14-Feb-2020	295.65	294.35	298.00	291.75	298.00	297.10	295.28	2721	8.03	205	1877	68.98
TECHNOFAB	BE	14-Feb-2020	16.05	15.25	15.25	15.25	15.25	15.25	15.25	197	0.03	6	-	-
TEJASNET	EQ	14-Feb-2020	71.40	75.25	75.25	71.00	71.85	71.65	73.35	199356	146.23	4341	105576	52.96
TERASOFT	EQ	14-Feb-2020	26.70	27.05	27.40	25.55	27.00	26.10	26.19	24541	6.43	316	12105	49.33
TEXINFRA	EQ	14-Feb-2020	44.00	43.55	46.40	42.25	45.90	45.25	45.17	506848	228.94	3474	494970	97.66
TEXMOPIPES	EQ	14-Feb-2020	14.75	14.75	14.95	14.25	14.40	14.35	14.50	30812	4.47	184	25303	82.12
TEXRAIL	EQ	14-Feb-2020	34.40	34.60	34.90	33.15	33.55	33.65	34.12	156263	53.31	1246	68190	43.64
TFCILTD	EQ	14-Feb-2020	72.55	73.15	74.25	71.80	72.35	72.10	73.18	116905	85.55	1245	58481	50.02
TFL	BE	14-Feb-2020	4.05	4.00	4.00	3.95	3.95	4.00	4.00	41	0.00	3	-	-
TGBHOTELS	EQ	14-Feb-2020	3.45	3.40	3.60	3.30	3.30	3.30	3.31	7182	0.24	39	7028	97.86
THANGAMAYL	EQ	14-Feb-2020	418.10	420.00	443.20	411.00	429.00	428.30	427.72	11153	47.70	363	8342	74.80
THEINVEST	EQ	14-Feb-2020	119.60	119.90	123.00	117.00	117.90	117.50	119.36	5128	6.12	68	3132	61.08
THEJO	SM	14-Feb-2020	551.25	578.80	578.80	570.00	578.80	578.80	577.92	2000	11.56	9	2000	100.00
THEMISMED	BE	14-Feb-2020	453.30	445.00	454.95	430.65	439.00	432.60	436.36	1448	6.32	53	-	-
THERMAX	EQ	14-Feb-2020	999.05	995.05	1008.50	985.05	986.10	989.95	998.56	45876	458.10	2468	39105	85.24
THIRUSUGAR	BZ	14-Feb-2020	4.00	3.80	3.80	3.80	3.80	3.80	3.80	15	0.00	1	-	-
THOMASCOOK	EQ	14-Feb-2020	44.50	44.50	45.55	41.30	42.75	42.90	42.72	270997	115.78	2922	168851	62.31
THYROCARE	EQ	14-Feb-2020	602.95	607.50	628.80	601.35	608.75	608.00	617.73	138870	857.85	6455	62817	45.23
TI	BE	14-Feb-2020	19.20	19.90	19.90	18.50	19.00	18.90	18.97	71718	13.60	124	-	-
TIDEWATER	EQ	14-Feb-2020	4898.35	4920.00	4940.00	4870.00	4877.00	4876.40	4907.09	1206	59.18	510	758	62.85
TIIL	EQ	14-Feb-2020	328.10	330.00	330.00	313.00	323.00	316.40	320.48	2896	9.28	403	2043	70.55
TIINDIA	EQ	14-Feb-2020	501.20	508.90	508.90	500.95	502.50	503.10	503.15	19233	96.77	2144	14370	74.72
TIJARIA	EQ	14-Feb-2020	5.25	5.25	5.25	5.05	5.10	5.15	5.15	10029	0.52	53	5477	54.61
TIL	EQ	14-Feb-2020	194.50	192.00	192.35	181.80	182.90	183.15	186.05	13556	25.22	879	6955	51.31
TIMESGTY	EQ	14-Feb-2020	30.00	29.60	30.80	29.50	30.80	29.70	29.61	165	0.05	4	145	87.88
TIMETECHNO	EQ	14-Feb-2020	52.70	53.90	55.30	52.10	52.50	52.50	53.44	242216	129.43	2434	151516	62.55
TIMKEN	EQ	14-Feb-2020	1017.65	1019.90	1049.00	1011.15	1039.00	1041.20	1035.10	72248	747.84	4826	39889	55.21
TINPLATE	EQ	14-Feb-2020	139.65	139.00	143.75	138.10	138.30	139.35	140.78	187938	264.57	3217	51845	27.59
TIPSINDLTD	BE	14-Feb-2020	123.95	130.00	130.00	122.80	125.40	124.95	127.21	9866	12.55	167	-	-
TIRUMALCHM	EQ	14-Feb-2020	62.90	63.00	65.40	62.60	64.00	64.05	64.36	298184	191.91	2586	156947	52.63
TIRUPATIFL	SM	14-Feb-2020	31.60	31.35	31.35	31.35	31.35	31.35	31.35	3200	1.00	1	3200	100.00
TITAN	EQ	14-Feb-2020	1298.10	1306.95	1310.70	1290.00	1291.00	1293.45	1300.22	1416212	18413.91	38783	387834	27.39
TMRVL	EQ	14-Feb-2020	7.75	7.40	8.10	7.40	8.10	8.00	7.70	70631	5.44	291	66465	94.10
TNPETRO	EQ	14-Feb-2020	37.40	37.85	37.85	35.65	36.10	35.90	36.35	121026	44.00	1234	80961	66.90
TNPL	EQ	14-Feb-2020	180.35	177.00	178.95	173.65	176.20	174.95	176.03	70978	124.94	1814	55392	78.04
TNTELE	BE	14-Feb-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	10	0.00	1	-	-
TOKYOPLAST	EQ	14-Feb-2020	62.35	56.80	64.25	56.80	62.80	62.80	61.74	5844	3.61	122	4971	85.06
TORNTPHARM	EQ	14-Feb-2020	2080.20	2093.15	2120.00	2064.00	2110.70	2112.50	2088.44	636955	13302.41	28266	290224	45.56
TORNTPOWER	EQ	14-Feb-2020	325.65	324.90	328.00	319.50	321.70	321.50	323.35	2613447	8450.59	20832	860387	32.92
TOTAL	SM	14-Feb-2020	47.20	45.50	45.50	45.10	45.10	45.10	45.30	6000	2.72	2	6000	100.00
TOUCHWOOD	EQ	14-Feb-2020	73.00	66.20	80.15	66.20	75.65	75.40	73.79	8712	6.43	113	3727	42.78
TPLPLASTEH	EQ	14-Feb-2020	127.15	132.00	136.40	125.00	128.85	125.65	128.13	2099	2.69	221	623	29.68
TRANSWIND	SM	14-Feb-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	4000	0.15	1	4000	100.00
TREEHOUSE	EQ	14-Feb-2020	5.00	5.00	5.40	4.60	5.40	5.35	4.98	7161	0.36	61	4529	63.25
TREJHARA	EQ	14-Feb-2020	9.95	9.55	10.45	9.50	9.50	9.50	9.83	7792	0.77	228	3781	48.52
TRENT	EQ	14-Feb-2020	734.40	736.60	764.00	712.60	757.00	758.30	749.48	1068329	8006.90	56564	325133	30.43
TRF	EQ	14-Feb-2020	116.25	118.60	119.20	114.60	115.20	115.55	117.01	37921	44.37	1611	18239	48.10
TRIDENT	EQ	14-Feb-2020	5.75	5.80	5.80	5.60	5.70	5.65	5.69	4522456	257.41	4343	2027119	44.82
TRIGYN	EQ	14-Feb-2020	49.45	54.00	54.00	48.40	49.35	49.25	51.06	150839	77.02	1852	86529	57.37
TRIL	EQ	14-Feb-2020	7.95	8.20	9.50	8.00	9.50	9.20	9.03	610860	55.16	1036	324435	53.11
TRITURBINE	EQ	14-Feb-2020	93.05	94.35	95.00	91.90	94.90	94.15	93.31	29968	27.96	557	15354	51.23
TRIVENI	EQ	14-Feb-2020	82.80	83.40	84.90	79.50	79.60	80.05	82.85	2478715	2053.54	15236	692891	27.95
TTKHLTCARE	EQ	14-Feb-2020	485.10	491.95	491.95	476.00	484.90	478.75	482.98	3000	14.49	291	1102	36.73
TTKPRESTIG	EQ	14-Feb-2020	5884.40	5919.90	5990.00	5850.05	5910.00	5907.15	5929.95	3514	208.38	1538	2308	65.68
TTL	EQ	14-Feb-2020	40.85	40.90	43.05	40.85	40.85	40.85	41.46	5210	2.16	89	4719	90.58
TTML	EQ	14-Feb-2020	3.50	3.50	3.65	3.25	3.30	3.30	3.35	3124886	104.56	2535	1724475	55.19
TV18BRDCST	EQ	14-Feb-2020	26.95	27.10	27.20	25.55	25.85	25.85	26.36	2799957	738.14	6672	1499008	53.54
TVSELECT	EQ	14-Feb-2020	106.10	106.10	108.15	103.50	104.00	104.10	105.19	29579	31.11	842	16535	55.90
TVSMOTOR	EQ	14-Feb-2020	444.80	444.80	447.55	437.10	438.00	439.20	443.39	814225	3610.18	14957	317048	38.94
TVSSRICHAK	EQ	14-Feb-2020	1638.90	1626.00	1658.75	1614.90	1620.00	1626.75	1630.91	2673	43.59	639	1902	71.16
TVTODAY	EQ	14-Feb-2020	243.20	245.90	255.00	242.50	255.00	252.15	248.46	42020	104.40	1469	31324	74.55
TWL	EQ	14-Feb-2020	50.95	50.95	51.80	49.10	49.25	49.50	50.29	639977	321.87	4249	210027	32.82
UBL	EQ	14-Feb-2020	1288.95	1289.90	1306.95	1281.45	1282.30	1286.40	1294.79	282225	3654.23	7910	73776	26.14
UCALFUEL	EQ	14-Feb-2020	121.05	122.00	127.50	121.10	121.50	121.85	122.97	12756	15.69	541	6221	48.77
UCOBANK	EQ	14-Feb-2020	14.60	14.50	14.65	14.05	14.15	14.10	14.29	444991	63.61	1542	269492	60.56
UFLEX	EQ	14-Feb-2020	226.15	233.50	236.80	223.55	228.40	229.95	229.73	376299	864.47	6822	94588	25.14
UFO	EQ	14-Feb-2020	127.30	129.90	143.00	121.00	125.30	126.15	132.74	478588	635.27	11569	110789	23.15
UGARSUGAR	EQ	14-Feb-2020	14.45	14.40	14.45	14.00	14.05	14.15	14.17	68897	9.77	339	45731	66.38
UJAAS	EQ	14-Feb-2020	4.40	4.50	4.60	4.30	4.40	4.45	4.54	521706	23.71	597	314278	60.24
UJJIVAN	EQ	14-Feb-2020	390.75	392.65	394.15	383.00	386.05	385.55	388.37	1148249	4459.47	13015	304493	26.52
UJJIVANSFB	EQ	14-Feb-2020	54.70	55.00	55.50	54.10	54.50	54.50	54.62	1393438	761.10	5497	713284	51.19
ULTRACEMCO	EQ	14-Feb-2020	4450.50	4469.00	4538.95	4393.05	4437.65	4434.35	4473.78	665316	29764.76	80870	224239	33.70
UMANGDAIRY	EQ	14-Feb-2020	42.05	42.05	42.55	42.00	42.00	42.05	42.03	8709	3.66	38	8701	99.91
UNICHEMLAB	EQ	14-Feb-2020	142.35	144.80	144.80	140.15	141.00	140.95	142.18	22387	31.83	607	15846	70.78
UNIENTER	EQ	14-Feb-2020	71.15	70.90	73.95	67.55	72.55	71.70	71.94	8311	5.98	255	5840	70.27
UNIINFO	SM	14-Feb-2020	28.60	28.75	28.90	28.55	28.85	28.85	28.72	14000	4.02	7	2000	14.29
UNIONBANK	EQ	14-Feb-2020	48.45	48.45	48.90	47.40	47.75	47.75	48.09	2627577	1263.56	10953	503801	19.17
UNIPLY	EQ	14-Feb-2020	7.45	7.10	7.80	7.10	7.80	7.75	7.20	416692	30.00	661	301042	72.25
UNITECH	BE	14-Feb-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	639341	15.34	366	-	-
UNITEDBNK	EQ	14-Feb-2020	8.05	8.15	8.15	7.95	8.10	8.00	8.02	321863	25.82	633	189471	58.87
UNITEDTEA	EQ	14-Feb-2020	262.60	261.00	270.85	261.00	269.00	265.00	264.83	784	2.08	127	260	33.16
UNITY	BZ	14-Feb-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.33	7891	0.03	7	-	-
UNIVASTU	SM	14-Feb-2020	42.40	42.50	42.50	40.00	40.00	40.00	41.25	6000	2.48	2	0	0.00
UNIVCABLES	EQ	14-Feb-2020	156.75	158.00	158.00	151.20	151.25	152.15	153.72	16220	24.93	735	11754	72.47
UNIVPHOTO	BE	14-Feb-2020	234.85	58.80	61.65	55.90	60.10	60.10	57.80	18934	10.94	247	-	-
UPL	EQ	14-Feb-2020	578.75	579.60	601.40	578.10	593.00	591.65	591.50	6213486	36752.51	76319	1804031	29.03
URAVI	SM	14-Feb-2020	101.00	103.50	103.50	103.50	103.50	103.50	103.50	1200	1.24	1	1200	100.00
URJA	BE	14-Feb-2020	1.55	1.50	1.55	1.50	1.55	1.50	1.50	954173	14.32	1113	-	-
USHAMART	EQ	14-Feb-2020	24.95	24.95	26.75	24.50	25.00	24.75	25.06	285413	71.53	1085	119364	41.82
UTIFEFRGR4	MF	14-Feb-2020	10.10	10.00	10.12	9.26	10.10	10.10	10.05	44250	4.45	13	40250	90.96
UTINEXT50	EQ	14-Feb-2020	294.00	299.98	299.98	293.77	297.25	297.24	295.09	207	0.61	25	123	59.42
UTINIFTETF	EQ	14-Feb-2020	1292.69	1308.10	1323.50	1285.55	1288.05	1288.02	1291.15	1247	16.10	100	1207	96.79
UTISENSETF	EQ	14-Feb-2020	439.99	444.99	444.99	436.10	439.90	439.89	439.32	282	1.24	42	153	54.26
UTISXN50	EQ	14-Feb-2020	330.00	329.00	329.50	324.10	329.50	329.50	327.73	153	0.50	8	139	90.85
UTTAMSTL	EQ	14-Feb-2020	6.35	6.30	6.60	6.30	6.40	6.40	6.43	49939	3.21	204	40261	80.62
UTTAMSUGAR	EQ	14-Feb-2020	119.40	116.50	118.65	106.95	110.75	111.60	113.80	138779	157.93	3115	46986	33.86
UVSL	EQ	14-Feb-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.07	2908152	2.14	332	2640019	90.78
V2RETAIL	EQ	14-Feb-2020	85.55	88.70	90.90	86.15	86.50	86.80	88.21	167270	147.54	2606	55464	33.16
VADILALIND	EQ	14-Feb-2020	829.45	829.15	849.10	829.15	835.00	833.55	840.89	6529	54.90	393	4042	61.91
VAIBHAVGBL	EQ	14-Feb-2020	1099.05	1105.00	1108.90	1089.30	1095.00	1093.90	1098.74	15119	166.12	1311	11931	78.91
VAISHALI	EQ	14-Feb-2020	52.20	54.75	54.75	50.00	50.00	50.00	51.86	8877	4.60	22	3745	42.19
VAKRANGEE	EQ	14-Feb-2020	45.25	46.00	46.95	45.75	46.15	46.15	46.34	3414280	1582.30	14174	2275389	66.64
VARDHACRLC	EQ	14-Feb-2020	34.95	35.05	35.05	34.25	34.30	34.30	34.51	1158	0.40	29	920	79.45
VARDMNPOLY	BE	14-Feb-2020	2.00	1.90	2.10	1.90	2.00	2.00	2.03	2506	0.05	17	-	-
VARROC	EQ	14-Feb-2020	432.75	435.30	439.40	420.05	426.00	423.10	429.67	38484	165.36	2451	12106	31.46
VASCONEQ	EQ	14-Feb-2020	14.90	14.85	16.40	14.60	15.70	15.75	15.58	1044744	162.82	3060	268712	25.72
VASWANI	EQ	14-Feb-2020	3.70	3.60	3.65	3.40	3.40	3.40	3.57	11208	0.40	25	8075	72.05
VBL	EQ	14-Feb-2020	825.95	829.00	834.80	815.10	816.80	819.45	825.25	72467	598.04	5716	35295	48.70
VCL	SM	14-Feb-2020	22.80	19.05	21.40	19.05	21.40	21.40	20.23	12000	2.43	2	6000	50.00
VEDL	EQ	14-Feb-2020	142.50	142.70	143.90	140.75	141.00	141.10	142.35	6336170	9019.30	30921	1044056	16.48
VENKEYS	EQ	14-Feb-2020	1482.25	1490.00	1494.00	1441.00	1450.35	1453.40	1457.28	131626	1918.16	8878	28418	21.59
VENUSREM	EQ	14-Feb-2020	25.30	26.35	27.80	25.00	26.50	26.45	27.10	200432	54.32	2140	77012	38.42
VERTOZ	SM	14-Feb-2020	80.00	86.50	89.50	86.50	89.50	89.50	87.71	9600	8.42	4	2400	25.00
VESUVIUS	EQ	14-Feb-2020	1108.30	1118.90	1124.50	1105.00	1111.00	1111.10	1112.41	414	4.61	84	255	61.59
VETO	EQ	14-Feb-2020	52.45	53.30	54.80	49.00	51.50	51.65	51.86	135650	70.35	2485	71230	52.51
VGUARD	EQ	14-Feb-2020	202.90	202.90	205.90	202.00	204.00	203.70	203.64	557581	1135.48	7703	454757	81.56
VHL	EQ	14-Feb-2020	1278.40	1292.05	1300.00	1244.00	1295.00	1290.15	1283.93	763	9.80	263	324	42.46
VICEROY	BE	14-Feb-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.17	63685	0.75	53	-	-
VIDEOIND	BZ	14-Feb-2020	2.15	2.25	2.25	2.15	2.25	2.25	2.25	223433	5.02	121	-	-
VIDHIING	EQ	14-Feb-2020	65.20	67.00	68.30	64.95	65.00	65.00	65.14	52231	34.02	340	47789	91.50
VIJIFIN	EQ	14-Feb-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.35	150915	0.53	32	150815	99.93
VIKASECO	EQ	14-Feb-2020	2.65	2.55	2.65	2.40	2.40	2.40	2.43	751567	18.26	420	462433	61.53
VIKASMCORP	EQ	14-Feb-2020	2.35	2.40	2.45	2.25	2.45	2.45	2.42	737610	17.83	273	560542	75.99
VIKASPROP	EQ	14-Feb-2020	10.85	11.05	11.05	10.65	11.05	11.00	10.91	3062248	334.20	2512	1969826	64.33
VIKASWSP	EQ	14-Feb-2020	8.75	8.85	8.85	7.70	8.35	8.25	8.19	372680	30.53	645	249077	66.83
VIMTALABS	EQ	14-Feb-2020	109.10	107.15	111.00	107.15	109.00	107.85	108.93	7502	8.17	254	4730	63.05
VINATIORGA	EQ	14-Feb-2020	996.70	999.80	1003.85	974.15	981.00	979.80	989.42	61991	613.35	5701	48539	78.30
VINDHYATEL	EQ	14-Feb-2020	886.90	899.85	899.85	880.00	885.00	884.85	886.87	1606	14.24	133	1216	75.72
VINYLINDIA	EQ	14-Feb-2020	62.25	62.00	63.00	61.10	61.30	61.45	62.04	4536	2.81	197	3473	76.57
VIPCLOTHNG	EQ	14-Feb-2020	7.10	7.10	7.20	6.75	6.85	6.80	6.86	86408	5.93	192	54962	63.61
VIPIND	EQ	14-Feb-2020	468.20	471.10	479.00	463.40	465.60	467.65	470.70	356920	1680.04	24374	135586	37.99
VIPULLTD	BE	14-Feb-2020	22.75	22.00	23.00	21.65	21.65	21.65	21.96	4974	1.09	38	-	-
VISAKAIND	EQ	14-Feb-2020	259.65	261.90	261.90	255.20	257.20	257.45	258.47	28319	73.20	1159	16709	59.00
VISASTEEL	EQ	14-Feb-2020	4.35	4.55	4.55	4.15	4.20	4.20	4.24	2734	0.12	26	2695	98.57
VISESHINFO	BE	14-Feb-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.07	1790360	1.20	317	-	-
VISHNU	EQ	14-Feb-2020	126.25	125.05	126.55	121.20	122.65	124.65	123.97	7442	9.23	465	4026	54.10
VISHWARAJ	EQ	14-Feb-2020	75.40	73.25	75.85	71.35	71.35	73.75	74.32	6274	4.66	159	3548	56.55
VIVIDHA	BE	14-Feb-2020	0.30	0.30	0.35	0.25	0.25	0.25	0.25	635763	1.61	73	-	-
VIVIMEDLAB	EQ	14-Feb-2020	10.95	11.20	11.20	10.60	10.75	10.70	10.92	118899	12.99	684	88707	74.61
VLSFINANCE	EQ	14-Feb-2020	56.95	55.00	56.70	53.00	53.25	53.75	54.40	81223	44.19	1979	62301	76.70
VMART	EQ	14-Feb-2020	2278.70	2290.00	2295.00	2230.00	2240.00	2257.00	2265.88	68309	1547.80	1252	64113	93.86
VOLTAMP	EQ	14-Feb-2020	1433.90	1426.00	1474.00	1419.30	1427.80	1426.55	1448.55	14313	207.33	2029	5768	40.30
VOLTAS	EQ	14-Feb-2020	685.60	688.00	693.00	683.10	687.00	687.90	688.58	442425	3046.43	8266	128968	29.15
VRLLOG	EQ	14-Feb-2020	260.70	262.90	262.90	250.00	253.50	253.00	256.12	31736	81.28	1682	18119	57.09
VSCL	SM	14-Feb-2020	13.85	13.20	13.20	13.20	13.20	13.20	13.20	9000	1.19	3	9000	100.00
VSSL	EQ	14-Feb-2020	70.40	68.00	71.50	67.00	69.90	69.90	69.13	4713	3.26	84	3038	64.46
VSTIND	EQ	14-Feb-2020	4316.45	4282.30	4365.55	4282.30	4351.00	4336.25	4343.52	4908	213.18	740	4337	88.37
VSTTILLERS	EQ	14-Feb-2020	1310.45	1295.75	1321.45	1255.00	1299.00	1297.35	1286.42	20310	261.27	2802	11818	58.19
VTL	EQ	14-Feb-2020	995.60	1010.00	1010.00	971.00	996.00	992.85	990.63	4192	41.53	635	2329	55.56
WABAG	EQ	14-Feb-2020	211.15	212.95	216.50	209.25	212.00	212.65	213.11	193476	412.32	7530	80366	41.54
WABCOINDIA	EQ	14-Feb-2020	6852.60	6841.05	6846.00	6751.15	6751.50	6752.95	6779.27	1471	99.72	392	957	65.06
WALCHANNAG	EQ	14-Feb-2020	60.30	60.50	61.25	58.55	58.65	58.90	59.85	90817	54.35	1092	55654	61.28
WANBURY	BE	14-Feb-2020	21.80	22.85	22.85	22.85	22.85	22.85	22.85	10767	2.46	33	-	-
WATERBASE	EQ	14-Feb-2020	146.70	146.00	146.05	139.20	139.95	140.70	142.15	330439	469.73	6594	91036	27.55
WEBELSOLAR	EQ	14-Feb-2020	25.85	26.00	27.10	25.75	27.10	27.10	26.64	104832	27.92	580	83691	79.83
WEIZFOREX	EQ	14-Feb-2020	339.30	356.25	356.25	356.25	356.25	356.25	356.25	571	2.03	23	571	100.00
WEIZMANIND	EQ	14-Feb-2020	25.05	26.30	26.30	26.30	26.30	26.30	26.30	4545	1.20	26	4466	98.26
WELCORP	EQ	14-Feb-2020	208.65	209.35	214.00	205.55	207.00	207.35	209.50	1111762	2329.13	15519	426870	38.40
WELENT	EQ	14-Feb-2020	81.45	81.40	81.90	77.50	77.70	78.45	79.53	200526	159.48	2701	111894	55.80
WELINV	EQ	14-Feb-2020	225.00	215.00	235.00	215.00	235.00	224.55	230.91	359	0.83	19	313	87.19
WELSPUNIND	EQ	14-Feb-2020	47.40	47.30	48.50	46.30	46.60	46.55	47.24	3033430	1432.87	7042	1280019	42.20
WENDT	EQ	14-Feb-2020	2781.00	2780.95	2824.80	2732.00	2750.00	2756.05	2783.41	149	4.15	70	86	57.72
WESTLIFE	EQ	14-Feb-2020	469.15	476.80	487.00	470.65	474.35	476.05	478.79	295079	1412.80	6483	147498	49.99
WHEELS	EQ	14-Feb-2020	590.15	588.00	598.90	560.00	575.25	576.80	579.88	3329	19.30	557	2196	65.97
WHIRLPOOL	EQ	14-Feb-2020	2271.05	2278.95	2280.00	2220.00	2224.85	2225.85	2248.97	80882	1819.01	6545	57785	71.44
WILLAMAGOR	EQ	14-Feb-2020	16.55	15.75	16.90	15.75	16.85	16.90	15.86	3617	0.57	57	3070	84.88
WINDMACHIN	EQ	14-Feb-2020	21.80	20.85	22.85	20.85	22.05	22.40	22.18	30186	6.70	406	20271	67.15
WIPL	BE	14-Feb-2020	52.50	52.50	52.50	51.05	51.05	51.05	51.22	17	0.01	3	-	-
WIPRO	EQ	14-Feb-2020	243.75	243.80	245.35	242.00	243.50	242.90	243.38	1809793	4404.67	23737	939987	51.94
WOCKPHARMA	EQ	14-Feb-2020	349.85	353.00	360.00	341.75	345.60	344.85	351.32	1377349	4838.97	21826	223378	16.22
WONDERLA	EQ	14-Feb-2020	244.70	246.90	246.90	238.50	238.55	239.20	241.00	14259	34.36	983	8546	59.93
WORTH	SM	14-Feb-2020	46.00	46.00	46.00	46.00	46.00	46.00	46.00	7500	3.45	2	7500	100.00
WSTCSTPAPR	EQ	14-Feb-2020	218.70	219.00	220.60	214.20	214.40	215.25	216.08	39413	85.16	1801	24154	61.28
XCHANGING	EQ	14-Feb-2020	53.45	54.80	55.80	53.30	54.20	54.50	54.66	24169	13.21	375	18273	75.61
XELPMOC	EQ	14-Feb-2020	59.50	61.90	63.20	60.00	60.50	60.45	61.40	2156	1.32	102	1755	81.40
XPROINDIA	EQ	14-Feb-2020	22.70	22.20	26.90	22.20	24.50	24.55	24.98	3995	1.00	114	3210	80.35
YESBANK	EQ	14-Feb-2020	37.20	37.50	40.20	37.50	39.20	38.90	39.22	187898337	73687.34	287678	24725632	13.16
ZEEL	EQ	14-Feb-2020	237.15	238.50	242.40	237.20	239.10	238.75	239.66	9473212	22703.73	73780	2033697	21.47
ZEEL	P2	14-Feb-2020	5.50	5.55	5.55	5.50	5.55	5.55	5.55	3893579	216.09	124	3893549	100.00
ZEELEARN	EQ	14-Feb-2020	18.15	18.10	18.40	17.85	18.10	18.05	18.17	68478	12.44	439	51849	75.72
ZEEMEDIA	BE	14-Feb-2020	5.25	5.15	5.35	5.15	5.25	5.15	5.21	146990	7.65	350	-	-
ZENITHEXPO	BE	14-Feb-2020	43.50	42.35	42.35	41.60	42.00	41.65	42.30	608	0.26	12	-	-
ZENSARTECH	EQ	14-Feb-2020	151.70	151.00	154.00	150.20	150.20	150.50	151.58	40458	61.32	1754	25384	62.74
ZENTEC	EQ	14-Feb-2020	56.35	56.95	58.50	55.50	56.00	56.00	56.55	20918	11.83	285	12893	61.64
ZICOM	BE	14-Feb-2020	1.50	1.45	1.55	1.45	1.45	1.45	1.45	2070	0.03	13	-	-
ZODIACLOTH	EQ	14-Feb-2020	178.05	178.90	178.90	174.10	174.15	175.15	176.94	1591	2.82	89	1103	69.33
ZODJRDMKJ	EQ	14-Feb-2020	29.85	29.85	29.85	28.75	28.75	28.75	29.79	34	0.01	3	32	94.12
ZOTA	EQ	14-Feb-2020	182.00	182.10	183.00	176.45	179.60	181.05	180.97	22084	39.97	248	2062	9.34
ZUARI	EQ	14-Feb-2020	93.35	94.80	94.80	89.00	89.45	89.45	91.22	53024	48.37	1582	25127	47.39
ZUARIGLOB	EQ	14-Feb-2020	51.25	51.25	54.20	50.60	52.05	51.55	52.70	58784	30.98	945	25406	43.22
ZYDUSWELL	EQ	14-Feb-2020	1477.60	1477.80	1515.00	1465.20	1477.00	1478.90	1490.62	8408	125.33	1324	4099	48.75