nse-sec-bhavdata-full-2020-02-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	18-Feb-2020	33.50	33.50	33.50	32.75	32.75	32.95	33.16	18324	6.08	236	15650	85.41
21STCENMGM	EQ	18-Feb-2020	12.90	12.90	12.90	12.65	12.65	12.65	12.65	1003	0.13	5	1003	100.00
3IINFOTECH	EQ	18-Feb-2020	2.10	2.10	2.10	2.00	2.05	2.05	2.03	1080977	21.99	736	517456	47.87
3MINDIA	EQ	18-Feb-2020	22233.10	22350.00	22350.00	22001.00	22100.00	22095.35	22097.11	3707	819.14	842	2740	73.91
3PLAND	EQ	18-Feb-2020	5.00	4.75	5.00	4.75	4.75	4.75	4.98	998	0.05	8	998	100.00
5PAISA	EQ	18-Feb-2020	183.70	184.00	193.95	177.60	189.95	187.25	185.12	10270	19.01	353	4489	43.71
63MOONS	EQ	18-Feb-2020	102.15	102.00	105.00	101.20	101.75	101.70	102.66	111757	114.73	2299	42852	38.34
757GS2033	GS	18-Feb-2020	104.00	104.00	104.00	104.00	104.00	104.00	104.00	100	0.10	1	100	100.00
769GS2043	GS	18-Feb-2020	101.00	101.00	101.00	101.00	101.00	101.00	101.00	99	0.10	1	99	100.00
A2ZINFRA	EQ	18-Feb-2020	5.00	5.05	5.10	4.70	4.90	4.90	4.85	255843	12.40	560	180904	70.71
AARON	SM	18-Feb-2020	48.65	48.50	48.50	48.50	48.50	48.50	48.50	3300	1.60	1	3300	100.00
AARTIDRUGS	EQ	18-Feb-2020	635.10	640.00	655.00	622.55	634.10	637.20	636.42	27257	173.47	2363	11746	43.09
AARTIIND	EQ	18-Feb-2020	990.05	995.00	1010.05	956.00	982.00	996.10	979.37	310879	3044.65	20684	164129	52.80
AARVEEDEN	EQ	18-Feb-2020	13.00	12.95	14.10	12.55	14.10	13.75	13.26	25999	3.45	90	15315	58.91
AARVI	SM	18-Feb-2020	22.05	20.95	20.95	20.95	20.95	20.95	20.95	2000	0.42	1	2000	100.00
AAVAS	EQ	18-Feb-2020	1900.05	1913.90	1944.25	1871.00	1940.00	1934.90	1917.21	51111	979.91	3798	28304	55.38
ABAN	EQ	18-Feb-2020	22.35	22.50	22.70	21.50	21.70	21.90	22.06	84083	18.55	641	67795	80.63
ABB	EQ	18-Feb-2020	1223.50	1220.50	1227.00	1200.70	1203.00	1205.10	1208.18	41542	501.90	3432	19469	46.87
ABBOTINDIA	EQ	18-Feb-2020	14650.95	14721.60	15692.00	14525.00	15632.00	15452.60	14971.24	21074	3155.04	4883	12319	58.46
ABCAPITAL	EQ	18-Feb-2020	86.85	86.40	89.00	85.10	88.70	88.55	86.67	1367363	1185.07	11227	553726	40.50
ABFRL	EQ	18-Feb-2020	265.10	265.90	271.00	259.00	262.80	261.85	264.33	671222	1774.21	26323	388932	57.94
ABINFRA	SM	18-Feb-2020	11.95	12.45	12.45	12.45	12.45	12.45	12.45	8000	1.00	1	8000	100.00
ABSLBANETF	EQ	18-Feb-2020	306.85	304.70	304.70	302.09	302.09	302.09	303.30	17	0.05	3	15	88.24
ABSLNN50ET	EQ	18-Feb-2020	282.83	283.70	283.70	270.00	281.31	281.31	278.45	3837	10.68	111	3776	98.41
ABSLRIF6RG	MF	18-Feb-2020	7.20	7.20	7.25	7.20	7.25	7.25	7.21	3720	0.27	3	3720	100.00
ACC	EQ	18-Feb-2020	1423.95	1425.00	1428.95	1402.60	1421.10	1422.35	1414.71	1094853	15488.95	22397	453985	41.47
ACCELYA	EQ	18-Feb-2020	1021.40	1012.20	1059.00	1012.20	1056.00	1051.70	1047.70	11432	119.77	899	10175	89.00
ACCURACY	SM	18-Feb-2020	24.50	23.50	25.60	23.50	24.70	24.70	24.60	4800	1.18	3	1600	33.33
ACE	EQ	18-Feb-2020	77.40	77.80	77.80	76.00	76.75	76.55	76.81	49431	37.97	567	32767	66.29
ADANIENT	EQ	18-Feb-2020	252.50	251.65	251.65	245.25	248.90	249.45	248.30	2430446	6034.79	16739	275343	11.33
ADANIGAS	EQ	18-Feb-2020	166.05	165.50	167.40	163.15	164.00	164.25	164.81	585429	964.83	5973	261951	44.75
ADANIGREEN	EQ	18-Feb-2020	198.35	200.80	200.80	188.45	189.15	189.25	191.06	839722	1604.35	15907	420992	50.13
ADANIPORTS	EQ	18-Feb-2020	362.80	362.50	368.45	358.35	368.00	366.60	362.66	1693616	6142.03	19816	475921	28.10
ADANIPOWER	EQ	18-Feb-2020	57.55	56.10	57.00	55.25	56.55	56.75	56.36	9016531	5081.90	16258	1025093	11.37
ADANITRANS	EQ	18-Feb-2020	314.65	313.00	313.00	296.95	302.60	301.20	302.98	147376	446.53	4210	69731	47.32
ADFFOODS	EQ	18-Feb-2020	301.25	302.15	304.00	293.00	296.90	297.20	296.61	20775	61.62	734	8500	40.91
ADHUNIKIND	EQ	18-Feb-2020	36.30	35.15	36.40	34.75	35.25	35.50	35.56	150820	53.63	180	49197	32.62
ADLABS	BE	18-Feb-2020	3.55	3.65	3.65	3.40	3.50	3.40	3.46	26434	0.91	58	-	-
ADORWELD	EQ	18-Feb-2020	308.80	310.00	315.00	299.55	310.00	309.65	305.95	7449	22.79	490	4072	54.67
ADROITINFO	BE	18-Feb-2020	5.50	5.50	5.50	5.50	5.50	5.50	5.50	36	0.00	3	-	-
ADSL	BE	18-Feb-2020	21.65	21.05	21.30	20.60	20.95	20.60	20.74	24152	5.01	113	-	-
ADVANIHOTR	EQ	18-Feb-2020	57.20	56.55	58.00	55.80	56.40	56.40	56.46	2623	1.48	163	1555	59.28
ADVENZYMES	EQ	18-Feb-2020	162.05	161.85	161.85	157.05	160.00	159.00	158.72	37733	59.89	2268	26683	70.72
AEGISCHEM	EQ	18-Feb-2020	252.85	251.50	258.00	246.60	256.00	255.80	252.83	377349	954.04	6485	180071	47.72
AFFLE	EQ	18-Feb-2020	1980.70	1972.45	2069.00	1922.00	2054.00	2042.95	1995.39	273166	5450.74	20417	63196	23.13
AGARIND	EQ	18-Feb-2020	82.80	84.95	84.95	74.00	75.00	76.40	77.58	17865	13.86	414	13866	77.62
AGCNET	EQ	18-Feb-2020	346.45	358.80	363.75	348.00	358.00	357.80	359.05	44903	161.23	1575	25355	56.47
AGRITECH	EQ	18-Feb-2020	41.70	43.25	43.25	40.10	41.45	41.75	41.48	8295	3.44	152	4624	55.74
AGROPHOS	EQ	18-Feb-2020	13.00	12.35	12.35	12.35	12.35	12.35	12.35	886	0.11	13	886	100.00
AHLADA	SM	18-Feb-2020	58.40	62.65	63.00	58.55	58.55	58.55	61.71	4000	2.47	4	3000	75.00
AHLEAST	EQ	18-Feb-2020	186.20	185.00	185.60	177.05	185.35	185.05	183.61	315	0.58	96	170	53.97
AHLUCONT	EQ	18-Feb-2020	319.90	317.25	323.80	315.10	320.00	319.85	317.57	3530	11.21	178	2562	72.58
AHLWEST	EQ	18-Feb-2020	356.85	357.00	380.00	350.00	380.00	369.15	365.96	3063	11.21	401	2027	66.18
AIAENG	EQ	18-Feb-2020	1824.60	1813.00	1828.10	1770.05	1794.95	1804.95	1790.48	111837	2002.42	2133	105562	94.39
AIONJSW	EQ	18-Feb-2020	15.35	15.40	15.85	14.85	15.75	15.50	15.41	109202	16.83	374	69332	63.49
AIRAN	EQ	18-Feb-2020	12.45	12.35	13.00	11.65	12.25	12.25	12.50	24761	3.09	59	21642	87.40
AIROLAM	SM	18-Feb-2020	25.95	25.00	26.00	25.00	26.00	25.65	25.65	9000	2.31	3	9000	100.00
AJANTPHARM	EQ	18-Feb-2020	1354.05	1334.70	1339.90	1275.00	1300.00	1298.75	1297.02	284090	3684.70	16105	68941	24.27
AJMERA	EQ	18-Feb-2020	114.80	114.90	114.90	111.80	113.00	113.05	112.64	19805	22.31	622	12809	64.68
AJOONI	SM	18-Feb-2020	9.20	9.65	9.65	9.65	9.65	9.65	9.65	4000	0.39	1	4000	100.00
AKASH	BE	18-Feb-2020	96.50	96.00	96.00	96.00	96.00	96.00	96.00	1	0.00	1	-	-
AKSHARCHEM	EQ	18-Feb-2020	302.05	308.00	332.95	297.75	321.00	318.20	317.07	66086	209.54	3763	24173	36.58
AKSHOPTFBR	EQ	18-Feb-2020	6.10	5.90	5.90	5.80	5.80	5.80	5.82	120439	7.01	264	105188	87.34
AKZOINDIA	EQ	18-Feb-2020	2388.20	2378.00	2405.00	2320.00	2338.40	2334.05	2353.48	12818	301.67	2433	7588	59.20
ALANKIT	EQ	18-Feb-2020	15.10	15.60	15.75	13.70	14.80	14.70	14.75	220967	32.59	817	60498	27.38
ALBERTDAVD	EQ	18-Feb-2020	458.85	468.85	497.00	449.00	452.00	456.45	460.91	13495	62.20	955	9423	69.83
ALBK	EQ	18-Feb-2020	14.65	14.70	14.70	13.75	14.00	13.95	14.05	1454314	204.29	5147	738727	50.80
ALCHEM	BE	18-Feb-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1150	0.01	3	-	-
ALEMBICLTD	EQ	18-Feb-2020	50.00	50.00	50.10	49.00	49.35	49.25	49.40	110556	54.62	2414	70471	63.74
ALICON	EQ	18-Feb-2020	363.20	364.95	374.65	361.10	361.10	361.50	363.90	797	2.90	257	332	41.66
ALKALI	EQ	18-Feb-2020	46.05	46.00	46.10	44.10	45.05	44.35	44.69	1804	0.81	104	1487	82.43
ALKEM	EQ	18-Feb-2020	2582.25	2598.30	2643.90	2542.00	2619.10	2618.20	2622.06	141580	3712.32	17283	50351	35.56
ALKYLAMINE	EQ	18-Feb-2020	1556.25	1550.00	1574.95	1532.50	1549.00	1547.35	1543.58	19000	293.28	1307	13746	72.35
ALLCARGO	EQ	18-Feb-2020	110.20	110.00	110.75	107.50	109.15	109.75	109.85	800042	878.86	1903	736926	92.11
ALLSEC	EQ	18-Feb-2020	258.75	269.10	272.00	255.95	263.00	263.10	262.08	1170	3.07	85	906	77.44
ALMONDZ	EQ	18-Feb-2020	16.30	16.00	16.90	16.00	16.50	16.80	16.82	1201	0.20	4	1201	100.00
ALPA	EQ	18-Feb-2020	19.80	19.65	19.75	19.40	19.40	19.45	19.47	22002	4.28	130	16972	77.14
ALPHAGEO	EQ	18-Feb-2020	244.10	245.80	245.80	225.10	228.45	227.90	231.83	44594	103.38	1684	19853	44.52
ALPSINDUS	BE	18-Feb-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.98	6560	0.06	16	-	-
AMARAJABAT	EQ	18-Feb-2020	762.80	767.50	780.90	755.40	780.00	777.25	768.73	534062	4105.48	15729	114212	21.39
AMBANIORG	SM	18-Feb-2020	60.75	61.00	61.00	60.50	61.00	60.75	60.76	104000	63.19	7	104000	100.00
AMBER	EQ	18-Feb-2020	1573.35	1567.00	1569.00	1530.50	1542.40	1554.75	1550.69	35875	556.31	3353	12713	35.44
AMBIKCO	EQ	18-Feb-2020	819.20	817.00	823.30	804.40	818.05	818.20	818.60	2370	19.40	179	2125	89.66
AMBUJACEM	EQ	18-Feb-2020	203.80	203.25	203.60	197.75	201.00	200.85	200.46	4007197	8032.81	16801	2642705	65.95
AMDIND	EQ	18-Feb-2020	15.95	15.85	15.85	15.25	15.85	15.85	15.50	251	0.04	15	238	94.82
AMJLAND	EQ	18-Feb-2020	20.15	20.00	20.50	19.80	20.45	20.25	20.06	6368	1.28	55	3960	62.19
AMJUMBO	SM	18-Feb-2020	11.90	11.35	11.35	11.35	11.35	11.35	11.35	8000	0.91	1	8000	100.00
AMRUTANJAN	EQ	18-Feb-2020	500.20	500.95	500.95	480.55	489.00	487.20	487.74	34522	168.38	3485	18865	54.65
ANANTRAJ	EQ	18-Feb-2020	32.35	32.45	32.50	31.10	31.80	31.80	31.71	144759	45.90	1883	91416	63.15
ANDHRABANK	EQ	18-Feb-2020	15.15	15.15	15.15	14.50	14.90	14.75	14.68	616214	90.44	2890	332791	54.01
ANDHRACEMT	EQ	18-Feb-2020	2.15	2.15	2.20	2.05	2.15	2.15	2.13	25645	0.55	77	23683	92.35
ANDHRSUGAR	EQ	18-Feb-2020	279.15	280.75	280.75	273.40	277.05	277.70	275.59	22137	61.01	964	11294	51.02
ANDPAPER	EQ	18-Feb-2020	267.50	269.95	272.80	265.00	272.80	271.95	267.34	2911	7.78	148	1800	61.83
ANIKINDS	BE	18-Feb-2020	8.35	8.35	8.75	7.95	8.10	8.75	8.34	3160	0.26	18	-	-
ANKITMETAL	BE	18-Feb-2020	0.45	0.50	0.50	0.40	0.40	0.40	0.48	121909	0.59	61	-	-
ANSALAPI	EQ	18-Feb-2020	5.30	5.50	5.50	4.90	5.00	5.00	5.08	106629	5.42	179	49034	45.99
ANSALHSG	BE	18-Feb-2020	4.75	4.60	4.90	4.55	4.80	4.80	4.64	25254	1.17	42	-	-
ANTGRAPHIC	BE	18-Feb-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.61	7101	0.04	8	-	-
ANUP	EQ	18-Feb-2020	568.00	565.00	577.15	555.00	563.00	563.50	564.35	8992	50.75	477	7101	78.97
APARINDS	EQ	18-Feb-2020	394.85	397.00	397.00	387.00	391.00	390.80	390.52	13870	54.17	371	10025	72.28
APCL	EQ	18-Feb-2020	153.70	153.75	155.00	152.50	153.00	152.60	153.33	1281	1.96	45	1032	80.56
APCOTEXIND	EQ	18-Feb-2020	143.15	143.15	143.15	140.00	140.90	140.35	140.74	24228	34.10	551	17530	72.35
APEX	EQ	18-Feb-2020	355.65	352.00	378.00	349.00	362.00	362.50	365.94	568005	2078.54	14347	74501	13.12
APLAPOLLO	EQ	18-Feb-2020	2000.15	2011.15	2030.00	1989.00	2010.00	2016.60	2010.11	34809	699.70	3678	26554	76.28
APLLTD	EQ	18-Feb-2020	644.00	644.00	649.00	636.65	645.00	644.95	644.53	109830	707.89	4770	66964	60.97
APOLLO	EQ	18-Feb-2020	77.65	78.65	78.65	73.90	75.10	75.40	75.32	27053	20.38	1128	17145	63.38
APOLLOHOSP	EQ	18-Feb-2020	1715.05	1716.00	1784.40	1704.80	1773.30	1774.90	1753.74	1860803	32633.68	59294	386676	20.78
APOLLOPIPE	EQ	18-Feb-2020	457.85	450.50	454.00	408.95	448.00	445.95	441.00	14936	65.87	821	10932	73.19
APOLLOTYRE	EQ	18-Feb-2020	154.45	154.90	154.90	150.35	151.20	151.35	151.60	3980792	6034.75	14580	2032892	51.07
APOLSINHOT	EQ	18-Feb-2020	651.10	678.95	678.95	635.00	649.00	646.80	650.41	2638	17.16	140	2177	82.52
APTECHT	EQ	18-Feb-2020	149.10	148.60	149.70	144.10	144.50	145.60	146.27	142629	208.62	3311	43570	30.55
ARCHIDPLY	BE	18-Feb-2020	22.00	22.00	22.00	20.90	21.00	21.00	21.08	6084	1.28	63	-	-
ARCHIES	EQ	18-Feb-2020	16.05	16.25	16.25	15.35	15.85	15.65	15.58	56986	8.88	384	41309	72.49
ARCOTECH	BE	18-Feb-2020	1.50	1.45	1.50	1.45	1.45	1.45	1.45	15699	0.23	17	-	-
ARENTERP	EQ	18-Feb-2020	12.60	12.60	12.60	12.30	12.30	12.30	12.45	98	0.01	2	98	100.00
ARIES	EQ	18-Feb-2020	63.90	63.10	63.10	61.50	62.00	62.05	61.95	22809	14.13	491	15064	66.04
ARIHANT	EQ	18-Feb-2020	19.70	19.75	19.75	19.50	19.60	19.60	19.66	180	0.04	3	180	100.00
ARIHANTSUP	EQ	18-Feb-2020	27.00	26.00	27.00	25.65	27.00	27.00	26.73	1580	0.42	37	1579	99.94
ARMANFIN	EQ	18-Feb-2020	902.70	885.00	968.00	880.00	953.05	946.10	940.39	23925	224.99	2254	10013	41.85
AROGRANITE	EQ	18-Feb-2020	33.80	34.45	35.00	31.65	31.80	32.10	32.80	10272	3.37	182	6377	62.08
ARROWGREEN	BE	18-Feb-2020	43.70	41.55	41.55	41.55	41.55	41.55	41.55	2956	1.23	40	-	-
ARSHIYA	EQ	18-Feb-2020	16.00	16.80	16.80	15.65	16.10	16.20	16.05	3650	0.59	52	1829	50.11
ARSSINFRA	EQ	18-Feb-2020	15.70	16.00	16.00	13.70	14.00	13.95	14.06	60129	8.45	453	40937	68.08
ARTEMISMED	EQ	18-Feb-2020	212.35	212.35	218.00	212.00	212.00	212.00	212.86	747	1.59	10	747	100.00
ARVIND	EQ	18-Feb-2020	38.55	38.55	38.70	38.05	38.35	38.40	38.39	1030931	395.76	6777	768512	74.55
ARVINDFASN	EQ	18-Feb-2020	382.10	377.85	379.95	372.05	377.50	377.75	376.96	12297	46.35	713	8096	65.84
ARVSMART	EQ	18-Feb-2020	82.35	82.95	86.00	82.00	86.00	85.10	84.81	19607	16.63	369	15100	77.01
ASAHIINDIA	EQ	18-Feb-2020	259.55	258.10	258.20	240.60	243.00	245.60	246.69	50503	124.59	1676	29545	58.50
ASAHISONG	EQ	18-Feb-2020	130.10	132.95	132.95	128.25	129.50	129.15	129.60	5390	6.99	221	4540	84.23
ASAL	EQ	18-Feb-2020	28.30	27.50	28.60	22.65	22.65	23.75	23.82	103260	24.59	327	90410	87.56
ASALCBR	EQ	18-Feb-2020	267.70	269.00	269.90	247.50	264.25	260.20	256.41	38558	98.87	1223	21452	55.64
ASHAPURMIN	EQ	18-Feb-2020	38.75	40.00	40.40	37.00	40.40	39.50	37.78	58002	21.91	474	39704	68.45
ASHIANA	EQ	18-Feb-2020	106.00	106.00	106.80	103.50	106.05	105.50	104.91	25258	26.50	287	20324	80.47
ASHIMASYN	EQ	18-Feb-2020	6.45	6.40	6.40	6.05	6.30	6.30	6.27	18422	1.16	86	16228	88.09
ASHOKA	EQ	18-Feb-2020	99.55	98.70	99.55	94.75	97.60	97.25	96.68	485244	469.14	5748	320605	66.07
ASHOKLEY	EQ	18-Feb-2020	81.55	81.00	81.50	79.15	80.50	80.25	80.23	18476820	14823.90	61205	4633411	25.08
ASIANHOTNR	EQ	18-Feb-2020	82.00	86.95	86.95	79.45	82.65	82.80	82.24	1568	1.29	503	165	10.52
ASIANPAINT	EQ	18-Feb-2020	1881.40	1879.90	1879.90	1861.00	1869.25	1863.65	1866.14	683421	12753.61	21209	410863	60.12
ASIANTILES	EQ	18-Feb-2020	243.00	243.00	255.00	238.00	239.90	246.15	249.64	479250	1196.40	9399	130722	27.28
ASLIND	SM	18-Feb-2020	9.00	8.65	8.65	8.65	8.65	8.65	8.65	20000	1.73	4	20000	100.00
ASPINWALL	EQ	18-Feb-2020	139.00	135.05	140.00	130.25	140.00	138.70	136.37	11866	16.18	127	11508	96.98
ASTEC	EQ	18-Feb-2020	467.25	458.65	478.85	458.00	478.80	475.80	467.93	7227	33.82	552	4147	57.38
ASTERDM	EQ	18-Feb-2020	168.15	168.30	172.20	165.10	168.10	167.65	165.86	1844711	3059.62	6238	1730008	93.78
ASTRAL	EQ	18-Feb-2020	1198.20	1194.00	1196.80	1163.20	1177.50	1179.85	1174.69	78347	920.34	8643	50713	64.73
ASTRAMICRO	EQ	18-Feb-2020	97.85	97.70	98.80	92.80	93.65	94.20	95.00	461897	438.82	4028	277134	60.00
ASTRAZEN	EQ	18-Feb-2020	2740.25	2730.00	2795.00	2672.00	2731.10	2731.50	2724.89	20960	571.14	3006	8074	38.52
ASTRON	EQ	18-Feb-2020	38.20	38.00	38.85	37.90	38.85	38.55	38.30	47321	18.12	204	40112	84.77
ATFL	EQ	18-Feb-2020	683.75	679.90	699.70	676.45	698.00	696.15	685.66	5223	35.81	471	3518	67.36
ATLANTA	EQ	18-Feb-2020	5.50	5.50	5.70	5.35	5.65	5.55	5.45	12836	0.70	49	8930	69.57
ATLASCYCLE	BE	18-Feb-2020	49.00	49.50	51.40	47.00	48.80	49.00	49.73	3000	1.49	43	-	-
ATUL	EQ	18-Feb-2020	4975.60	4957.00	5000.00	4921.00	4999.90	4976.60	4952.48	16646	824.39	4076	9928	59.64
ATULAUTO	EQ	18-Feb-2020	239.00	238.05	241.95	227.65	239.00	239.25	233.81	62868	146.99	2335	27642	43.97
AUBANK	EQ	18-Feb-2020	1140.25	1139.90	1159.00	1130.00	1148.55	1149.15	1147.27	512951	5884.92	38765	368311	71.80
AURIONPRO	EQ	18-Feb-2020	44.15	43.35	44.00	40.35	43.20	43.20	41.94	18884	7.92	445	12300	65.13
AUROPHARMA	EQ	18-Feb-2020	493.60	490.00	503.35	482.30	502.55	500.40	492.73	4335390	21361.77	52464	784244	18.09
AUSOMENT	BE	18-Feb-2020	40.00	38.00	38.00	38.00	38.00	38.00	38.00	772	0.29	8	-	-
AUTOAXLES	EQ	18-Feb-2020	765.40	765.50	765.50	740.00	740.00	740.30	742.31	7031	52.19	585	3978	56.58
AUTOIND	BE	18-Feb-2020	22.65	22.55	22.55	21.55	22.25	22.25	21.99	4905	1.08	27	-	-
AUTOLITIND	EQ	18-Feb-2020	21.45	21.05	21.60	19.90	20.80	20.55	20.62	5939	1.22	114	4340	73.08
AVADHSUGAR	EQ	18-Feb-2020	263.55	259.10	262.00	249.05	256.60	254.45	253.39	95464	241.90	2607	38877	40.72
AVANTIFEED	EQ	18-Feb-2020	585.80	580.00	598.40	562.25	563.00	564.70	577.45	1296758	7488.17	40028	496247	38.27
AVROIND	SM	18-Feb-2020	57.95	60.40	60.40	60.40	60.40	60.40	60.40	2000	1.21	1	2000	100.00
AVTNPL	EQ	18-Feb-2020	38.85	39.00	40.95	37.35	39.55	39.75	38.80	243761	94.58	1435	101285	41.55
AXISBANK	EQ	18-Feb-2020	738.40	737.75	737.75	724.70	735.50	733.65	730.59	5215502	38103.90	83149	2306813	44.23
AXISCADES	BE	18-Feb-2020	59.70	57.20	59.95	57.00	58.50	57.80	58.00	8746	5.07	110	-	-
AXISGOLD	EQ	18-Feb-2020	3596.45	3596.45	3620.00	3591.00	3591.00	3593.90	3600.40	558	20.09	73	382	68.46
AXISNIFTY	EQ	18-Feb-2020	1246.98	1242.11	1242.62	1228.55	1236.38	1236.38	1235.27	118	1.46	26	104	88.14
AYMSYNTEX	EQ	18-Feb-2020	34.80	35.50	35.50	33.10	34.25	34.30	34.02	14478	4.92	97	13690	94.56
BAGFILMS	BE	18-Feb-2020	1.70	1.70	1.75	1.65	1.65	1.65	1.65	30770	0.51	44	-	-
BAJAJ-AUTO	EQ	18-Feb-2020	3075.60	3064.70	3090.55	3033.50	3086.00	3082.50	3064.56	337054	10329.21	20730	94666	28.09
BAJAJCON	EQ	18-Feb-2020	197.70	196.00	197.30	188.80	194.00	195.25	192.80	288808	556.83	10189	212413	73.55
BAJAJELEC	EQ	18-Feb-2020	406.20	400.35	419.90	391.15	418.00	413.90	402.35	105283	423.60	4362	40226	38.21
BAJAJFINSV	EQ	18-Feb-2020	9528.85	9527.00	9564.95	9416.00	9550.00	9529.50	9499.65	266384	25305.54	27598	109337	41.04
BAJAJHIND	EQ	18-Feb-2020	6.05	6.10	6.10	5.75	5.95	5.95	5.91	1287179	76.02	1661	752277	58.44
BAJAJHLDNG	EQ	18-Feb-2020	3718.25	3718.25	3729.00	3680.30	3695.60	3699.50	3699.64	17582	650.47	4057	13781	78.38
BAJFINANCE	EQ	18-Feb-2020	4776.65	4769.40	4771.95	4701.60	4770.00	4758.00	4736.24	728611	34508.73	58153	202955	27.86
BALAJITELE	EQ	18-Feb-2020	53.55	58.70	58.70	53.65	55.45	55.25	56.72	1053918	597.81	7642	113067	10.73
BALAMINES	EQ	18-Feb-2020	413.40	413.10	413.10	396.25	409.90	410.15	406.13	36689	149.00	1528	16379	44.64
BALAXI	EQ	18-Feb-2020	125.10	124.90	124.90	112.60	114.05	118.30	117.02	4552	5.33	335	2763	60.70
BALKRISHNA	EQ	18-Feb-2020	16.20	15.40	16.60	15.40	16.15	15.70	15.70	3722	0.58	41	2821	75.79
BALKRISIND	EQ	18-Feb-2020	1277.15	1265.00	1276.65	1229.05	1238.00	1238.40	1248.54	2575687	32158.51	60916	875284	33.98
BALLARPUR	BE	18-Feb-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.41	1011738	4.18	125	-	-
BALMLAWRIE	EQ	18-Feb-2020	110.85	110.25	110.50	108.50	109.20	109.00	109.45	118582	129.79	1850	81456	68.69
BALPHARMA	EQ	18-Feb-2020	40.40	40.30	41.15	39.00	39.30	39.70	39.33	6952	2.73	151	4868	70.02
BALRAMCHIN	EQ	18-Feb-2020	171.85	169.90	171.30	160.85	163.10	163.25	164.21	934358	1534.31	11439	401023	42.92
BANARBEADS	EQ	18-Feb-2020	35.05	34.15	35.90	34.15	34.45	34.25	34.93	463	0.16	14	261	56.37
BANARISUG	EQ	18-Feb-2020	1500.45	1495.45	1570.00	1439.00	1455.00	1465.50	1494.50	1827	27.30	99	1686	92.28
BANCOINDIA	EQ	18-Feb-2020	95.40	95.40	96.00	92.80	93.20	93.30	93.53	46916	43.88	662	28338	60.40
BANDHANBNK	EQ	18-Feb-2020	433.95	434.65	437.65	420.20	422.35	422.35	427.39	2735301	11690.42	51649	1936857	70.81
BANG	EQ	18-Feb-2020	19.40	18.70	19.70	18.50	18.65	18.70	18.87	3768	0.71	41	3605	95.67
BANKBARODA	EQ	18-Feb-2020	82.30	82.25	82.40	78.20	81.00	81.00	80.04	28227097	22592.20	78859	4326232	15.33
BANKBEES	EQ	18-Feb-2020	313.06	312.10	313.25	309.45	312.50	312.28	310.63	138748	430.99	3000	116691	84.10
BANKINDIA	EQ	18-Feb-2020	61.15	60.60	60.80	58.45	60.55	60.30	59.55	1608057	957.67	9580	485599	30.20
BANSWRAS	BE	18-Feb-2020	134.45	137.10	141.15	137.10	141.15	141.15	141.04	24874	35.08	155	-	-
BARTRONICS	BE	18-Feb-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.01	790	0.01	8	-	-
BASF	EQ	18-Feb-2020	863.85	865.00	871.50	832.45	850.00	848.30	847.44	34775	294.70	2681	18675	53.70
BASML	EQ	18-Feb-2020	122.85	128.95	128.95	114.00	118.05	118.40	119.96	526	0.63	54	412	78.33
BATAINDIA	EQ	18-Feb-2020	1785.15	1782.80	1817.95	1781.00	1793.55	1797.05	1799.79	766674	13798.54	26544	142713	18.61
BAYERCROP	EQ	18-Feb-2020	4254.90	4294.80	4294.80	4216.00	4260.00	4257.55	4252.87	3798	161.52	1058	2441	64.27
BBL	EQ	18-Feb-2020	807.00	811.00	811.00	795.10	799.00	799.80	799.69	8266	66.10	490	7126	86.21
BBTC	EQ	18-Feb-2020	1128.55	1130.00	1135.00	1106.40	1116.90	1120.10	1114.64	41761	465.48	2703	16278	38.98
BBTCL	SM	18-Feb-2020	36.00	34.00	34.00	34.00	34.00	34.00	34.00	3000	1.02	1	3000	100.00
BCG	BE	18-Feb-2020	4.65	4.85	4.85	4.80	4.85	4.85	4.85	442536	21.46	157	-	-
BCP	BE	18-Feb-2020	19.65	19.65	19.70	18.75	19.50	19.60	19.50	263897	51.46	97	-	-
BDL	EQ	18-Feb-2020	267.25	271.40	271.50	260.10	271.40	268.55	264.72	83581	221.25	2422	49880	59.68
BEARDSELL	BE	18-Feb-2020	7.90	7.55	8.00	7.55	7.80	7.85	7.78	5450	0.42	30	-	-
BEDMUTHA	BE	18-Feb-2020	15.40	14.70	16.00	14.70	15.95	14.95	15.55	930	0.14	11	-	-
BEL	EQ	18-Feb-2020	81.00	80.75	83.90	79.55	83.85	82.80	81.41	15218831	12390.36	43625	6934369	45.56
BEML	EQ	18-Feb-2020	920.25	919.80	919.80	870.20	872.00	877.70	883.82	422722	3736.10	18218	114337	27.05
BEPL	EQ	18-Feb-2020	43.15	43.50	43.95	42.00	43.00	43.05	42.92	266054	114.18	2391	114658	43.10
BERGEPAINT	EQ	18-Feb-2020	580.15	578.55	580.45	570.20	580.00	579.50	575.97	935551	5388.46	14047	217776	23.28
BETA	SM	18-Feb-2020	66.00	65.00	65.40	63.00	65.30	65.30	64.88	7200	4.67	9	6400	88.89
BFINVEST	EQ	18-Feb-2020	319.25	315.10	323.60	315.00	320.00	320.05	319.06	39513	126.07	1388	21986	55.64
BFUTILITIE	EQ	18-Feb-2020	315.65	314.00	314.50	306.00	308.50	309.50	309.23	169813	525.12	4233	52403	30.86
BGLOBAL	BE	18-Feb-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.37	13966	0.19	13	-	-
BGRENERGY	EQ	18-Feb-2020	44.20	43.35	43.50	39.70	40.80	41.05	41.13	559627	230.17	4600	232389	41.53
BHAGERIA	EQ	18-Feb-2020	149.65	149.75	149.75	142.00	143.50	146.45	145.76	78794	114.85	1751	33266	42.22
BHAGYANGR	EQ	18-Feb-2020	19.70	19.00	19.60	18.70	19.05	19.15	19.11	3715	0.71	65	2616	70.42
BHAGYAPROP	EQ	18-Feb-2020	24.40	24.00	24.00	23.05	23.95	23.55	23.23	435	0.10	8	326	74.94
BHANDARI	EQ	18-Feb-2020	1.20	1.20	1.25	1.10	1.20	1.15	1.14	147184	1.68	96	126827	86.17
BHARATFORG	EQ	18-Feb-2020	485.35	482.10	482.65	473.00	481.90	480.40	477.12	949344	4529.54	15286	261996	27.60
BHARATGEAR	BE	18-Feb-2020	51.35	51.00	51.00	48.80	51.00	51.00	49.82	6644	3.31	79	-	-
BHARATRAS	EQ	18-Feb-2020	6902.25	6852.00	7272.00	6810.05	7230.00	7216.75	7032.61	8326	585.53	2131	5196	62.41
BHARATWIRE	EQ	18-Feb-2020	27.45	27.45	27.65	25.25	25.85	25.70	25.94	88135	22.86	774	55190	62.62
BHARTIARTL	EQ	18-Feb-2020	564.85	563.35	568.85	537.30	549.00	548.25	551.72	21462600	118414.27	193954	6546907	30.50
BHEL	EQ	18-Feb-2020	34.85	34.30	34.90	33.40	34.80	34.70	34.11	34528421	11778.22	44921	6438917	18.65
BIGBLOC	BE	18-Feb-2020	35.00	35.25	35.25	34.25	34.25	34.25	34.77	266	0.09	7	-	-
BIL	EQ	18-Feb-2020	152.40	150.00	150.00	137.20	137.20	137.20	138.08	4065	5.61	150	3052	75.08
BILENERGY	EQ	18-Feb-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	332617	2.00	162	332617	100.00
BINDALAGRO	EQ	18-Feb-2020	11.90	11.65	12.00	11.25	11.55	11.55	11.52	5449	0.63	106	4322	79.32
BIOCON	EQ	18-Feb-2020	303.15	303.10	304.40	295.05	301.60	300.65	298.52	3625458	10822.67	42546	822090	22.68
BIOFILCHEM	BE	18-Feb-2020	10.90	10.90	11.00	10.40	10.40	10.40	10.49	845	0.09	28	-	-
BIRLACABLE	EQ	18-Feb-2020	50.70	50.20	51.70	47.35	49.45	49.05	48.66	57968	28.21	1315	33349	57.53
BIRLACORPN	EQ	18-Feb-2020	749.95	747.00	749.60	735.50	744.90	744.45	741.58	28380	210.46	1937	14226	50.13
BIRLAMONEY	EQ	18-Feb-2020	33.70	34.10	34.10	33.15	33.60	33.75	33.41	46825	15.64	682	35136	75.04
BIRLATYRE	BE	18-Feb-2020	11.15	10.60	10.60	10.60	10.60	10.60	10.60	2664	0.28	24	-	-
BLBLIMITED	EQ	18-Feb-2020	4.10	3.80	4.15	3.80	3.95	3.90	3.87	6606	0.26	25	4905	74.25
BLISSGVS	EQ	18-Feb-2020	141.80	141.60	141.75	139.35	140.65	140.65	140.70	251054	353.24	2896	194863	77.62
BLKASHYAP	EQ	18-Feb-2020	7.90	7.90	9.35	7.00	7.40	7.35	7.91	198600	15.70	588	123798	62.34
BLS	EQ	18-Feb-2020	69.55	69.05	69.05	66.50	67.05	67.25	67.25	15537	10.45	217	13518	87.01
BLUEBLENDS	BE	18-Feb-2020	0.65	0.70	0.70	0.65	0.65	0.65	0.69	391	0.00	5	-	-
BLUEDART	EQ	18-Feb-2020	2929.30	2900.00	2925.00	2850.10	2900.00	2898.65	2880.16	2907	83.73	945	1602	55.11
BLUESTARCO	EQ	18-Feb-2020	854.10	850.00	854.00	817.05	834.95	834.50	829.54	52301	433.86	7933	20251	38.72
BODALCHEM	EQ	18-Feb-2020	85.20	85.20	88.65	81.80	82.85	82.75	85.33	833895	711.57	8510	320035	38.38
BOHRA	SM	18-Feb-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	4000	0.04	1	4000	100.00
BOMDYEING	EQ	18-Feb-2020	83.30	82.75	82.90	78.70	81.45	81.45	80.61	1462056	1178.52	10109	472605	32.32
BOROSIL	EQ	18-Feb-2020	201.65	203.05	223.40	203.05	211.30	211.90	215.26	1363348	2934.75	24054	201046	14.75
BOSCHLTD	EQ	18-Feb-2020	14870.50	14870.60	14899.00	14435.00	14600.00	14552.90	14633.47	20019	2929.48	4942	7976	39.84
BPCL	EQ	18-Feb-2020	461.65	461.75	472.50	456.00	472.30	470.75	465.74	5970296	27806.19	58625	897210	15.03
BPL	EQ	18-Feb-2020	20.95	20.95	21.00	18.90	19.35	19.35	19.61	233705	45.84	1238	130338	55.77
BRFL	EQ	18-Feb-2020	4.10	4.05	4.10	4.00	4.00	4.00	4.03	123574	4.98	55	118572	95.95
BRIGADE	EQ	18-Feb-2020	228.40	228.95	229.00	223.00	226.00	226.20	225.75	36601	82.63	2313	15027	41.06
BRITANNIA	EQ	18-Feb-2020	3084.10	3080.00	3080.00	3020.00	3075.00	3066.45	3045.67	453173	13802.17	38857	215404	47.53
BRITANNIA	N2	18-Feb-2020	31.92	31.55	31.99	31.55	31.96	31.96	31.96	18263	5.84	73	18200	99.66
BRNL	EQ	18-Feb-2020	59.65	59.65	59.80	55.15	57.35	56.90	57.04	8226	4.69	221	5827	70.84
BROOKS	EQ	18-Feb-2020	29.05	29.25	29.25	25.00	25.05	25.40	26.17	78868	20.64	1905	61683	78.21
BSE	EQ	18-Feb-2020	506.60	505.00	511.95	492.60	506.50	507.60	499.16	144436	720.97	8006	62504	43.27
BSHSL	SM	18-Feb-2020	109.80	109.60	109.60	109.60	109.60	109.60	109.60	1200	1.32	1	1200	100.00
BSL	EQ	18-Feb-2020	30.80	28.65	31.40	28.65	31.40	30.65	30.47	2482	0.76	54	2228	89.77
BSLGOLDETF	EQ	18-Feb-2020	3745.35	3763.05	4157.30	3638.70	3770.00	3770.00	3769.58	740	27.89	121	368	49.73
BSLNIFTY	EQ	18-Feb-2020	131.14	130.50	130.75	130.02	130.71	130.71	130.52	171	0.22	7	160	93.57
BSOFT	EQ	18-Feb-2020	94.25	93.75	94.15	90.80	92.45	92.30	91.96	791490	727.83	8211	390644	49.36
BURNPUR	EQ	18-Feb-2020	1.05	1.00	1.10	1.00	1.00	1.00	1.01	26865	0.27	61	25431	94.66
BUTTERFLY	EQ	18-Feb-2020	190.05	191.00	201.95	182.30	195.20	195.65	191.95	176708	339.20	7090	64785	36.66
BVCL	BE	18-Feb-2020	13.00	13.05	13.05	12.75	13.05	13.05	12.75	201789	25.73	15	-	-
BYKE	EQ	18-Feb-2020	18.75	18.95	18.95	15.55	17.00	16.70	16.74	134468	22.51	1936	90778	67.51
CADILAHC	EQ	18-Feb-2020	266.35	266.60	269.50	261.10	267.80	268.00	265.24	1305723	3463.29	16272	375622	28.77
CALSOFT	EQ	18-Feb-2020	12.60	12.95	13.25	11.65	13.15	12.95	12.26	20038	2.46	177	11784	58.81
CAMLINFINE	EQ	18-Feb-2020	67.95	67.75	67.75	65.10	66.60	66.50	66.09	403765	266.87	4388	238168	58.99
CANBK	EQ	18-Feb-2020	174.80	175.00	175.00	167.55	172.70	172.80	170.76	9137114	15602.93	51018	842440	9.22
CANDC	BZ	18-Feb-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	1467	0.03	10	-	-
CANFINHOME	EQ	18-Feb-2020	509.65	507.00	512.70	504.15	511.90	509.85	509.44	475940	2424.65	20299	287825	60.48
CANTABIL	EQ	18-Feb-2020	348.90	352.20	354.00	335.35	342.05	346.20	342.94	76114	261.03	2112	24886	32.70
CAPACITE	EQ	18-Feb-2020	180.20	180.20	180.80	175.55	176.10	177.00	177.79	228526	406.30	880	219667	96.12
CAPLIPOINT	EQ	18-Feb-2020	333.40	330.00	351.00	324.00	343.00	344.55	339.05	117975	400.00	3115	72393	61.36
CAPTRUST	EQ	18-Feb-2020	115.05	110.40	119.00	109.30	109.30	110.25	114.71	4639	5.32	122	1950	42.03
CARBORUNIV	EQ	18-Feb-2020	335.95	335.15	340.50	331.00	340.30	340.15	336.33	33738	113.47	954	19582	58.04
CAREERP	EQ	18-Feb-2020	128.80	126.40	130.00	125.50	127.75	128.85	126.87	47762	60.59	574	38962	81.58
CARERATING	EQ	18-Feb-2020	511.40	506.05	514.95	485.00	486.85	488.45	492.70	304671	1501.13	10880	132045	43.34
CASTEXTECH	BE	18-Feb-2020	0.35	0.30	0.40	0.30	0.30	0.30	0.33	25587	0.08	27	-	-
CASTROLIND	EQ	18-Feb-2020	154.85	154.85	157.85	150.20	157.25	155.50	154.31	1664696	2568.71	14779	716938	43.07
CCHHL	BE	18-Feb-2020	2.80	2.90	2.90	2.70	2.85	2.75	2.82	27023	0.76	33	-	-
CCL	EQ	18-Feb-2020	240.25	240.20	247.40	234.60	244.95	244.90	240.16	287572	690.62	6519	196125	68.20
CDSL	EQ	18-Feb-2020	275.40	273.30	276.50	266.00	274.65	274.65	271.78	609375	1656.16	9330	256477	42.09
CEATLTD	EQ	18-Feb-2020	1015.50	1017.95	1065.00	998.00	1060.00	1048.45	1033.47	175461	1813.34	7904	46592	26.55
CEBBCO	EQ	18-Feb-2020	13.65	13.50	13.95	12.20	13.40	13.30	13.07	185773	24.29	493	115163	61.99
CELEBRITY	EQ	18-Feb-2020	5.05	5.05	5.35	4.65	4.65	4.85	5.02	12742	0.64	58	7315	57.41
CELESTIAL	BE	18-Feb-2020	2.00	2.00	2.00	1.90	1.90	1.90	1.90	4193	0.08	17	-	-
CENTENKA	EQ	18-Feb-2020	171.20	173.90	174.00	167.00	174.00	172.55	169.25	42434	71.82	555	33539	79.04
CENTEXT	EQ	18-Feb-2020	2.60	2.40	2.60	2.40	2.50	2.55	2.46	76340	1.88	100	53038	69.48
CENTRALBK	EQ	18-Feb-2020	16.70	16.70	16.90	16.25	16.50	16.50	16.46	374658	61.68	1451	236521	63.13
CENTRUM	EQ	18-Feb-2020	19.20	19.50	20.05	18.45	19.15	19.55	19.16	141762	27.16	938	80588	56.85
CENTUM	EQ	18-Feb-2020	370.10	370.10	372.00	361.00	365.00	366.70	366.46	911	3.34	237	328	36.00
CENTURYPLY	EQ	18-Feb-2020	155.60	153.75	154.35	150.90	153.00	152.80	152.58	177554	270.92	5446	121641	68.51
CENTURYTEX	EQ	18-Feb-2020	578.60	579.90	585.80	568.00	583.40	583.40	576.40	683231	3938.13	14589	79575	11.65
CERA	EQ	18-Feb-2020	2425.05	2418.00	2425.00	2375.00	2379.95	2384.20	2400.27	5979	143.51	691	5286	88.41
CEREBRAINT	BE	18-Feb-2020	36.95	35.15	36.80	35.15	36.00	36.10	36.05	389943	140.58	324	-	-
CESC	EQ	18-Feb-2020	701.75	682.90	691.50	673.10	686.00	685.55	680.27	362902	2468.73	11600	51158	14.10
CESCVENT	EQ	18-Feb-2020	301.30	300.00	301.00	287.00	295.00	296.55	295.55	19675	58.15	553	14911	75.79
CGCL	EQ	18-Feb-2020	215.95	214.00	215.40	212.00	213.70	213.80	213.48	326854	697.77	3738	35497	10.86
CGPOWER	EQ	18-Feb-2020	8.75	8.65	8.70	8.35	8.35	8.35	8.43	376357	31.73	1300	335312	89.09
CHALET	EQ	18-Feb-2020	343.10	343.10	355.00	340.00	353.25	351.30	348.67	4236	14.77	262	3610	85.22
CHAMBLFERT	EQ	18-Feb-2020	161.75	162.00	162.00	151.75	153.35	154.25	154.57	413790	639.59	8966	225495	54.50
CHEMBOND	EQ	18-Feb-2020	203.65	205.00	206.95	189.15	204.90	204.90	202.28	6783	13.72	336	5756	84.86
CHEMFAB	EQ	18-Feb-2020	169.05	167.05	173.00	157.95	173.00	166.50	163.66	8677	14.20	192	6152	70.90
CHENNPETRO	EQ	18-Feb-2020	117.45	117.45	117.90	112.00	114.70	114.85	113.97	188119	214.41	4710	102477	54.47
CHOLAFIN	EQ	18-Feb-2020	331.45	331.45	331.45	322.00	328.00	327.90	326.35	833069	2718.70	23152	329747	39.58
CHOLAHLDNG	EQ	18-Feb-2020	535.20	530.00	545.00	506.00	535.20	540.65	525.58	93604	491.96	7459	69155	73.88
CIGNITITEC	EQ	18-Feb-2020	282.50	290.00	290.00	274.10	277.00	276.65	279.29	11857	33.12	438	7741	65.29
CIMMCO	EQ	18-Feb-2020	19.45	19.50	19.85	18.80	19.05	19.40	19.17	15342	2.94	226	12844	83.72
CINELINE	EQ	18-Feb-2020	37.10	37.45	37.45	36.00	36.10	36.20	36.54	25814	9.43	227	22814	88.38
CINEVISTA	EQ	18-Feb-2020	6.50	6.00	6.90	5.85	6.90	6.20	6.22	26341	1.64	124	17972	68.23
CIPLA	EQ	18-Feb-2020	431.90	433.00	437.65	428.10	437.00	436.00	433.24	2453801	10630.78	33961	966184	39.37
CKFSL	EQ	18-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	104612	0.35	100	69653	66.58
CKPLEISURE	SM	18-Feb-2020	5.75	5.30	5.30	5.30	5.30	5.30	5.30	8000	0.42	2	8000	100.00
CLEDUCATE	EQ	18-Feb-2020	68.60	67.75	69.00	67.50	68.10	68.55	68.03	3719	2.53	63	2979	80.10
CLNINDIA	EQ	18-Feb-2020	361.50	363.00	370.00	350.20	355.75	357.50	358.99	77322	277.58	3511	33443	43.25
CMICABLES	EQ	18-Feb-2020	34.10	34.10	35.80	33.15	34.85	34.75	34.35	24500	8.41	414	14596	59.58
CNOVAPETRO	BE	18-Feb-2020	7.80	7.45	7.45	7.45	7.45	7.45	7.45	2257	0.17	11	-	-
COALINDIA	EQ	18-Feb-2020	167.85	168.10	173.95	165.00	172.75	171.85	168.55	27643844	46594.67	91485	14752106	53.36
COCHINSHIP	EQ	18-Feb-2020	342.25	342.80	349.00	337.40	345.45	340.60	341.14	320689	1093.99	13540	209046	65.19
COLPAL	EQ	18-Feb-2020	1332.35	1332.35	1334.00	1306.60	1326.70	1325.70	1317.11	365859	4818.75	39423	179590	49.09
COMPINFO	EQ	18-Feb-2020	15.00	15.00	15.35	14.55	15.35	15.05	14.96	64804	9.69	145	57831	89.24
COMPUSOFT	EQ	18-Feb-2020	5.95	6.00	6.00	4.90	5.00	5.05	5.27	115723	6.10	309	92054	79.55
CONCOR	EQ	18-Feb-2020	551.35	551.35	552.55	531.70	533.00	535.50	536.67	799197	4289.05	17659	486305	60.85
CONFIPET	EQ	18-Feb-2020	25.55	25.85	26.00	24.95	25.50	25.40	25.21	57549	14.51	500	41237	71.66
CONSOFINVT	EQ	18-Feb-2020	34.70	34.35	34.35	34.10	34.10	34.10	34.18	998	0.34	7	998	100.00
CONTI	SM	18-Feb-2020	48.30	45.90	45.90	45.90	45.90	45.90	45.90	6666	3.06	1	6666	100.00
CONTROLPR	EQ	18-Feb-2020	277.55	270.00	282.95	264.85	282.95	278.30	273.05	15503	42.33	337	12186	78.60
CORALFINAC	EQ	18-Feb-2020	14.35	14.95	14.95	13.90	14.45	14.70	14.51	74888	10.87	306	60337	80.57
CORDSCABLE	EQ	18-Feb-2020	45.45	45.20	45.20	44.40	44.65	44.80	44.81	3972	1.78	72	2884	72.61
COROMANDEL	EQ	18-Feb-2020	626.80	623.90	628.70	604.35	624.00	623.75	617.48	179790	1110.17	14977	116086	64.57
CORPBANK	EQ	18-Feb-2020	21.75	21.65	21.70	20.30	20.75	20.75	20.76	531389	110.31	2033	231780	43.62
COSMOFILMS	EQ	18-Feb-2020	328.60	328.00	330.95	318.10	321.10	320.70	322.29	93149	300.21	2349	53964	57.93
COUNCODOS	EQ	18-Feb-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	1307	0.02	3	1307	100.00
COX&KINGS	BZ	18-Feb-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.85	392615	3.34	265	-	-
CPSEETF	EQ	18-Feb-2020	19.54	19.54	19.74	19.10	19.66	19.57	19.37	8549558	1656.38	119010	6347955	74.25
CREATIVE	BE	18-Feb-2020	110.55	115.00	115.00	112.00	113.50	113.50	112.16	3275	3.67	7	-	-
CREDITACC	EQ	18-Feb-2020	831.65	831.65	901.00	829.75	899.75	887.00	871.25	305238	2659.38	21156	154872	50.74
CREST	EQ	18-Feb-2020	98.05	98.05	101.00	98.00	99.00	99.05	99.66	2037	2.03	83	1716	84.24
CRISIL	EQ	18-Feb-2020	1582.25	1590.45	1597.55	1540.00	1585.00	1585.50	1564.91	40921	640.38	5563	29780	72.77
CROMPTON	EQ	18-Feb-2020	290.50	290.90	296.75	281.55	282.35	286.20	289.66	1157302	3352.27	27536	771870	66.70
CSBBANK	EQ	18-Feb-2020	166.20	166.00	166.15	160.50	162.00	161.95	162.05	220263	356.94	7074	98659	44.79
CTE	EQ	18-Feb-2020	22.30	21.25	22.00	20.60	21.90	21.95	21.66	7457	1.62	121	5542	74.32
CUB	EQ	18-Feb-2020	220.35	219.95	222.10	219.25	221.35	220.60	220.60	997111	2199.63	17809	734223	73.64
CUBEXTUB	EQ	18-Feb-2020	11.35	11.35	11.85	10.90	11.10	11.10	11.24	4590	0.52	60	4483	97.67
CUMMINSIND	EQ	18-Feb-2020	536.75	536.35	536.50	523.55	531.05	530.40	527.69	464714	2452.25	15655	217085	46.71
CUPID	EQ	18-Feb-2020	221.70	219.90	224.80	218.00	220.00	220.75	221.48	61963	137.23	1517	38329	61.86
CURATECH	BE	18-Feb-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	1	0.00	1	-	-
CYBERTECH	EQ	18-Feb-2020	46.15	46.00	46.75	44.70	44.90	44.95	45.34	14240	6.46	350	8504	59.72
CYIENT	EQ	18-Feb-2020	445.10	440.55	446.60	437.45	444.00	445.90	443.06	101852	451.26	8151	84402	82.87
DAAWAT	EQ	18-Feb-2020	28.10	27.60	27.90	27.10	27.30	27.25	27.34	609168	166.57	1867	363298	59.64
DABUR	EQ	18-Feb-2020	500.95	499.00	507.20	496.00	506.00	504.55	501.93	2041114	10244.95	32614	1011781	49.57
DALBHARAT	EQ	18-Feb-2020	864.80	860.00	861.70	837.00	841.10	840.10	842.83	77193	650.60	4222	65709	85.12
DALMIASUG	EQ	18-Feb-2020	113.60	113.20	113.80	107.55	108.80	108.50	109.30	138828	151.74	2164	50774	36.57
DAMODARIND	EQ	18-Feb-2020	27.25	27.00	28.90	25.00	26.90	26.20	26.59	3294	0.88	61	2217	67.30
DATAMATICS	EQ	18-Feb-2020	67.75	67.55	68.20	65.75	66.10	66.15	66.55	17474	11.63	238	14518	83.08
DBCORP	EQ	18-Feb-2020	124.35	124.90	125.80	123.25	125.60	125.30	124.57	20288	25.27	708	10162	50.09
DBL	EQ	18-Feb-2020	356.05	362.00	362.15	343.00	352.00	352.80	350.04	182589	639.13	6559	65342	35.79
DBREALTY	BE	18-Feb-2020	9.00	9.00	9.30	8.55	8.65	8.55	8.76	60970	5.34	177	-	-
DBSTOCKBRO	BE	18-Feb-2020	8.55	8.55	8.55	8.55	8.55	8.55	8.55	100	0.01	3	-	-
DCAL	EQ	18-Feb-2020	91.05	88.25	95.60	87.40	95.60	95.20	93.99	1403789	1319.41	12530	509369	36.29
DCBBANK	EQ	18-Feb-2020	168.75	168.50	173.00	166.25	171.20	171.25	169.35	473634	802.08	14172	243066	51.32
DCI	SM	18-Feb-2020	45.20	45.20	45.20	45.20	45.20	45.20	45.20	6000	2.71	2	6000	100.00
DCM	EQ	18-Feb-2020	20.60	19.60	21.45	19.60	20.90	20.55	20.03	12569	2.52	304	7305	58.12
DCMNVL	EQ	18-Feb-2020	30.00	29.20	31.10	29.05	31.00	30.80	30.45	7428	2.26	70	5001	67.33
DCMSHRIRAM	EQ	18-Feb-2020	360.20	359.10	359.10	339.95	350.00	349.50	346.30	76215	263.93	3754	42133	55.28
DCW	EQ	18-Feb-2020	13.75	13.75	13.95	13.45	13.90	13.80	13.76	199151	27.39	417	155425	78.04
DECCANCE	EQ	18-Feb-2020	268.90	272.00	272.75	258.50	258.50	261.50	263.49	3694	9.73	337	2418	65.46
DEEPAKFERT	EQ	18-Feb-2020	96.55	97.45	97.45	94.15	96.45	95.90	95.43	178972	170.80	3357	65743	36.73
DEEPAKNTR	EQ	18-Feb-2020	454.30	453.70	491.55	431.75	481.90	482.70	470.14	1436290	6752.63	40463	350556	24.41
DEEPIND	EQ	18-Feb-2020	93.35	93.35	94.70	92.40	93.00	93.00	92.98	10788	10.03	247	8653	80.21
DELTACORP	EQ	18-Feb-2020	156.05	156.10	156.30	146.50	149.00	149.90	149.80	1412806	2116.37	16310	695656	49.24
DELTAMAGNT	EQ	18-Feb-2020	30.45	29.10	33.00	29.10	33.00	32.65	30.79	4573	1.41	135	437	9.56
DEN	EQ	18-Feb-2020	54.15	59.55	59.55	57.10	59.55	59.55	58.99	570479	336.53	2755	210619	36.92
DENORA	EQ	18-Feb-2020	212.50	211.30	214.75	205.45	212.90	210.90	209.57	7125	14.93	291	4860	68.21
DEVIT	SM	18-Feb-2020	89.00	88.00	89.50	88.00	89.50	89.50	88.97	12000	10.68	4	9000	75.00
DFMFOODS	EQ	18-Feb-2020	267.05	265.00	294.00	262.55	294.00	290.35	284.52	294621	838.26	6826	143240	48.62
DGCONTENT	BE	18-Feb-2020	5.00	5.00	5.00	4.75	4.75	4.75	4.94	3615	0.18	25	-	-
DHAMPURSUG	EQ	18-Feb-2020	192.15	190.65	191.95	183.35	188.30	188.60	187.03	362848	678.62	6069	102560	28.27
DHANBANK	EQ	18-Feb-2020	13.50	13.50	13.50	13.20	13.25	13.25	13.28	233660	31.02	590	162898	69.72
DHANUKA	EQ	18-Feb-2020	525.55	520.05	524.85	505.10	515.20	517.35	514.63	24687	127.05	1946	11997	48.60
DHARSUGAR	EQ	18-Feb-2020	6.80	6.85	7.10	6.40	6.65	6.85	6.66	23715	1.58	136	14640	61.73
DHFL	EQ	18-Feb-2020	9.80	10.25	10.25	9.90	10.25	10.25	10.20	2038385	207.99	2628	916508	44.96
DHFL	N6	18-Feb-2020	200.00	215.00	235.00	215.00	225.00	225.00	228.64	889	2.03	24	878	98.76
DHFL	NA	18-Feb-2020	195.05	206.71	229.90	206.71	229.90	208.81	208.82	110	0.23	3	100	90.91
DHFL	NC	18-Feb-2020	210.00	235.00	235.00	235.00	235.00	235.00	235.00	200	0.47	1	200	100.00
DHFL	NN	18-Feb-2020	241.00	235.00	235.00	235.00	235.00	235.00	235.00	30	0.07	1	30	100.00
DHFL	NP	18-Feb-2020	230.43	230.01	240.00	230.00	239.00	238.62	234.79	42854	100.62	614	25276	58.98
DHFL	NQ	18-Feb-2020	229.95	229.00	245.00	227.04	235.00	228.42	233.54	402	0.94	14	344	85.57
DHFL	NS	18-Feb-2020	212.00	224.00	224.00	215.30	215.30	215.30	217.79	140	0.30	3	140	100.00
DHFL	NX	18-Feb-2020	200.07	200.00	235.98	200.00	235.98	221.33	214.15	117	0.25	5	117	100.00
DHFL	NY	18-Feb-2020	215.00	205.15	230.00	205.15	230.00	228.20	215.32	718	1.55	7	518	72.14
DHFL	Y1	18-Feb-2020	199.80	200.00	200.00	200.00	200.00	200.00	200.00	140	0.28	4	140	100.00
DHUNINV	EQ	18-Feb-2020	229.40	229.50	231.60	220.55	225.00	223.00	224.71	1449	3.26	139	785	54.18
DIAMONDYD	EQ	18-Feb-2020	754.95	749.00	754.00	745.00	754.00	751.30	748.03	636	4.76	55	535	84.12
DIAPOWER	BZ	18-Feb-2020	0.45	0.45	0.45	0.45	0.45	0.45	0.45	9	0.00	1	-	-
DICIND	EQ	18-Feb-2020	365.85	368.00	374.90	361.85	374.90	374.30	368.70	2273	8.38	248	1797	79.06
DIGISPICE	EQ	18-Feb-2020	5.05	4.85	4.90	4.85	4.90	4.90	4.89	1410	0.07	6	1225	86.88
DIGJAMLTD	BZ	18-Feb-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.96	43777	0.42	34	-	-
DISHTV	EQ	18-Feb-2020	11.30	11.35	11.40	10.75	10.95	10.95	10.96	6640571	727.68	11809	2187691	32.94
DIVISLAB	EQ	18-Feb-2020	2154.85	2154.85	2180.20	2142.50	2170.00	2175.25	2159.50	532206	11493.01	30144	257167	48.32
DIXON	EQ	18-Feb-2020	4535.85	4530.00	4572.15	4457.00	4499.85	4503.55	4504.93	60633	2731.48	10294	36473	60.15
DLF	EQ	18-Feb-2020	219.40	217.20	219.35	216.55	218.95	217.95	217.97	6678150	14556.48	44822	2533875	37.94
DLINKINDIA	EQ	18-Feb-2020	103.25	104.80	105.45	99.30	101.00	101.45	100.92	66217	66.83	1770	33822	51.08
DMART	EQ	18-Feb-2020	2339.45	2334.95	2384.60	2305.05	2365.50	2364.90	2346.67	2017080	47334.26	99027	694531	34.43
DNAMEDIA	BE	18-Feb-2020	0.35	0.35	0.40	0.35	0.35	0.40	0.36	8857	0.03	16	-	-
DOLAT	EQ	18-Feb-2020	57.85	57.90	58.55	56.00	57.25	57.80	57.47	51213	29.43	653	36132	70.55
DOLLAR	EQ	18-Feb-2020	150.00	151.95	151.95	146.65	151.90	150.45	148.54	6866	10.20	214	5392	78.53
DONEAR	EQ	18-Feb-2020	30.10	30.00	30.40	29.60	30.00	29.90	29.99	28011	8.40	98	27212	97.15
DPABHUSHAN	SM	18-Feb-2020	67.45	67.85	68.50	66.10	68.50	68.10	67.63	20000	13.53	5	12000	60.00
DPSCLTD	EQ	18-Feb-2020	6.40	6.80	6.80	5.95	6.00	6.00	6.10	23229	1.42	79	19533	84.09
DPWIRES	EQ	18-Feb-2020	79.35	88.00	88.00	80.15	86.00	83.50	83.07	2151	1.79	43	1531	71.18
DQE	EQ	18-Feb-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	173572	1.48	37	173572	100.00
DREDGECORP	EQ	18-Feb-2020	337.30	334.00	335.50	325.20	328.50	328.65	329.62	122870	405.00	3940	44595	36.29
DRREDDY	EQ	18-Feb-2020	3295.55	3288.00	3288.00	3233.25	3253.00	3251.35	3251.28	697366	22673.30	24980	372834	53.46
DSML	SM	18-Feb-2020	6.50	6.60	6.60	6.60	6.60	6.60	6.60	6000	0.40	1	6000	100.00
DSSL	EQ	18-Feb-2020	25.55	25.00	25.70	23.50	24.25	24.25	24.30	9728	2.36	129	8125	83.52
DTIL	EQ	18-Feb-2020	162.85	162.85	169.35	162.05	164.95	164.95	166.02	853	1.42	101	397	46.54
DUCON	BE	18-Feb-2020	6.15	5.85	6.00	5.85	5.85	5.85	5.86	21116	1.24	96	-	-
DVL	EQ	18-Feb-2020	65.75	65.15	66.65	63.00	63.80	63.35	63.99	7525	4.82	627	3586	47.65
DWARKESH	EQ	18-Feb-2020	36.05	35.15	35.80	34.55	35.20	35.00	34.97	805939	281.85	2811	364253	45.20
DYNAMATECH	EQ	18-Feb-2020	935.00	930.00	930.00	856.00	860.00	869.45	884.40	5922	52.37	810	4396	74.23
DYNPRO	EQ	18-Feb-2020	154.10	156.05	159.30	144.25	157.55	155.80	150.55	23002	34.63	1214	15681	68.17
E2E	SM	18-Feb-2020	19.00	18.35	18.35	18.35	18.35	18.35	18.35	4000	0.73	2	4000	100.00
EASTSILK	BE	18-Feb-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	2797	0.02	7	-	-
EASUNREYRL	BZ	18-Feb-2020	2.20	2.20	2.30	2.10	2.30	2.30	2.18	420	0.01	3	-	-
EBBETF0423	EQ	18-Feb-2020	1019.38	1015.00	1020.40	1015.00	1020.40	1020.00	1019.99	38478	392.47	101	38416	99.84
EBBETF0430	EQ	18-Feb-2020	1030.96	1032.00	1035.84	1031.50	1035.84	1035.08	1034.42	30046	310.80	81	28749	95.68
ECLERX	EQ	18-Feb-2020	608.50	619.00	623.90	598.00	601.00	602.60	608.94	27166	165.42	4106	17636	64.92
ECLFINANCE	N5	18-Feb-2020	996.17	998.00	1004.80	997.00	1004.80	998.98	998.25	1954	19.51	42	1954	100.00
ECLFINANCE	N7	18-Feb-2020	1960.00	1940.00	1964.00	1940.00	1964.00	1958.93	1957.44	690	13.51	16	690	100.00
ECLFINANCE	NE	18-Feb-2020	1125.00	1002.00	1120.00	1002.00	1120.00	1120.00	1039.00	22	0.23	3	22	100.00
ECLFINANCE	NF	18-Feb-2020	960.00	963.00	964.00	962.95	963.00	963.00	963.05	164	1.58	9	164	100.00
ECLFINANCE	NG	18-Feb-2020	905.01	905.00	920.00	896.00	920.00	908.09	905.39	751	6.80	21	751	100.00
ECLFINANCE	NH	18-Feb-2020	985.05	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	100	1.03	1	100	100.00
ECLFINANCE	NI	18-Feb-2020	970.00	905.01	958.90	905.00	958.90	958.90	908.88	134	1.22	4	134	100.00
ECLFINANCE	NJ	18-Feb-2020	865.71	825.50	875.00	825.50	872.50	865.29	863.40	126	1.09	11	86	68.25
ECLFINANCE	NM	18-Feb-2020	951.00	951.00	968.85	951.00	968.85	968.85	959.02	475	4.56	14	475	100.00
ECLFINANCE	NO	18-Feb-2020	940.00	940.00	940.00	935.00	935.00	935.00	935.26	235	2.20	9	235	100.00
ECLFINANCE	NP	18-Feb-2020	935.06	881.00	939.70	748.05	923.63	910.62	864.62	2629	22.73	92	1549	58.92
ECLFINANCE	NQ	18-Feb-2020	956.21	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
ECLFINANCE	NR	18-Feb-2020	956.22	963.90	963.99	953.01	962.90	962.90	961.69	14425	138.72	33	13745	95.29
ECLFINANCE	NS	18-Feb-2020	920.00	915.00	915.00	915.00	915.00	915.00	915.00	3	0.03	1	3	100.00
EDELWEISS	EQ	18-Feb-2020	85.15	85.00	89.95	84.65	89.60	89.15	87.94	1883498	1656.36	14058	1095619	58.17
EDL	BZ	18-Feb-2020	3.55	3.60	3.60	3.50	3.50	3.50	3.57	15	0.00	3	-	-
EDUCOMP	BZ	18-Feb-2020	1.05	1.05	1.05	1.00	1.05	1.05	1.01	9544	0.10	25	-	-
EHFLNCD	N5	18-Feb-2020	864.00	875.00	875.00	873.00	873.00	873.00	874.11	9	0.08	3	9	100.00
EHFLNCD	N6	18-Feb-2020	849.00	899.99	900.00	870.00	899.50	899.42	898.65	213	1.91	8	211	99.06
EICHERMOT	EQ	18-Feb-2020	18535.90	18500.00	18791.95	18339.60	18751.25	18760.35	18594.26	180650	33590.53	35820	67301	37.25
EIDPARRY	EQ	18-Feb-2020	210.10	208.90	210.45	197.55	205.00	205.45	202.65	408696	828.21	5261	207114	50.68
EIFFL	SM	18-Feb-2020	114.65	105.10	113.50	105.10	113.50	113.50	111.64	6400	7.15	8	5600	87.50
EIHAHOTELS	EQ	18-Feb-2020	291.90	299.00	299.00	286.20	287.00	288.20	289.24	1939	5.61	83	1849	95.36
EIHOTEL	EQ	18-Feb-2020	138.00	137.00	138.00	133.35	134.20	135.05	135.37	57583	77.95	1335	22066	38.32
EIMCOELECO	EQ	18-Feb-2020	310.15	310.35	310.35	300.00	310.00	310.00	309.11	487	1.51	44	429	88.09
EKC	EQ	18-Feb-2020	25.70	25.80	25.80	24.10	25.00	24.90	24.70	91951	22.71	684	54466	59.23
ELECON	EQ	18-Feb-2020	32.55	32.30	33.00	30.80	32.40	32.50	31.63	49312	15.60	1043	24234	49.14
ELECTCAST	EQ	18-Feb-2020	14.80	14.95	15.35	14.30	15.00	15.00	15.00	665006	99.78	1188	418608	62.95
ELECTHERM	EQ	18-Feb-2020	136.35	138.50	145.00	135.30	138.00	138.30	138.41	43146	59.72	4051	14378	33.32
ELGIEQUIP	EQ	18-Feb-2020	226.75	228.00	228.00	224.00	225.00	225.00	224.89	16474	37.05	438	13766	83.56
ELGIRUBCO	EQ	18-Feb-2020	17.95	17.80	18.00	16.50	17.95	17.85	17.74	22368	3.97	143	15585	69.68
EMAMILTD	EQ	18-Feb-2020	284.35	285.15	285.15	266.50	272.05	274.05	272.52	957214	2608.58	18898	743913	77.72
EMAMIPAP	EQ	18-Feb-2020	93.55	89.50	92.45	88.90	89.80	89.35	89.50	19297	17.27	348	11433	59.25
EMAMIREAL	BE	18-Feb-2020	52.25	49.65	49.65	49.65	49.65	49.65	49.65	4058	2.01	36	-	-
EMBASSY	RR	18-Feb-2020	447.47	444.00	445.70	436.30	444.00	439.41	441.46	120400	531.51	556	86200	71.59
EMCO	BZ	18-Feb-2020	0.65	0.60	0.70	0.60	0.70	0.65	0.61	4205	0.03	12	-	-
EMKAY	EQ	18-Feb-2020	59.05	60.05	61.00	57.00	58.95	58.05	58.25	7755	4.52	212	5507	71.01
EMMBI	EQ	18-Feb-2020	99.60	103.60	103.60	98.00	98.15	99.05	99.02	9957	9.86	243	7543	75.76
EMOFSR1RDP	MF	18-Feb-2020	9.53	9.51	9.51	9.42	9.42	9.42	9.44	5537	0.52	8	5537	100.00
EMOFSR1RGG	MF	18-Feb-2020	9.60	9.41	9.48	9.27	9.48	9.48	9.40	25200	2.37	14	24200	96.03
ENDURANCE	EQ	18-Feb-2020	1052.65	1050.60	1058.95	1030.00	1044.70	1048.80	1037.07	18977	196.80	1019	16300	85.89
ENERGYDEV	EQ	18-Feb-2020	5.30	5.20	5.30	5.00	5.25	5.25	5.21	12026	0.63	45	9528	79.23
ENGINERSIN	EQ	18-Feb-2020	81.85	81.85	81.85	78.30	78.75	78.85	79.35	1630331	1293.70	20262	1062359	65.16
ENIL	EQ	18-Feb-2020	218.70	230.25	235.00	215.45	218.90	220.35	223.54	34892	78.00	1791	9106	26.10
EON	EQ	18-Feb-2020	12.50	12.50	12.75	12.00	12.50	12.45	12.24	3899	0.48	48	2761	70.81
EQ30	EQ	18-Feb-2020	343.21	343.00	343.00	341.00	342.80	342.80	341.80	86	0.29	11	81	94.19
EQUITAS	EQ	18-Feb-2020	106.40	106.40	107.40	104.50	106.70	106.25	106.04	1831999	1942.58	12051	470146	25.66
ERFLNCDI	N1	18-Feb-2020	952.96	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
ERFLNCDI	N2	18-Feb-2020	980.15	1028.00	1039.95	1028.00	1039.95	1035.35	1035.35	65	0.67	2	65	100.00
ERFLNCDI	N4	18-Feb-2020	901.00	935.80	1049.00	935.80	1049.00	1049.00	946.09	55	0.52	2	55	100.00
ERFLNCDI	N5	18-Feb-2020	833.90	834.80	840.05	834.80	835.00	835.00	835.14	75	0.63	3	75	100.00
ERFLNCDI	N6	18-Feb-2020	925.00	915.80	915.80	915.80	915.80	915.80	915.80	25	0.23	1	25	100.00
ERIS	EQ	18-Feb-2020	441.55	432.55	454.70	430.00	440.50	445.80	439.90	89062	391.79	10844	32246	36.21
EROSMEDIA	EQ	18-Feb-2020	13.40	13.15	14.20	12.70	13.50	13.55	13.69	178965	24.49	1038	118941	66.46
ESABINDIA	EQ	18-Feb-2020	1659.90	1660.35	1660.35	1588.00	1591.00	1606.00	1622.99	6271	101.78	1057	3712	59.19
ESCORTS	EQ	18-Feb-2020	885.65	884.10	896.20	872.60	894.00	888.65	881.15	1671898	14731.98	27972	187193	11.20
ESSARSHPNG	EQ	18-Feb-2020	6.60	6.50	6.70	6.50	6.70	6.55	6.57	1286	0.08	26	1236	96.11
ESSELPACK	EQ	18-Feb-2020	185.15	185.15	186.75	177.75	180.80	180.75	182.84	253676	463.83	2453	218336	86.07
ESTER	EQ	18-Feb-2020	38.90	39.00	39.00	37.50	38.00	37.90	37.95	65513	24.86	445	48929	74.69
EUROCERA	BZ	18-Feb-2020	0.50	0.50	0.55	0.45	0.45	0.45	0.53	4600	0.02	5	-	-
EUROMULTI	BE	18-Feb-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	900	0.00	2	-	-
EUROTEXIND	EQ	18-Feb-2020	8.15	7.40	8.80	7.40	7.55	7.55	8.19	1636	0.13	14	1366	83.50
EVEREADY	EQ	18-Feb-2020	68.80	68.90	69.35	66.00	69.00	68.05	67.45	327467	220.88	2015	205435	62.73
EVERESTIND	EQ	18-Feb-2020	239.15	239.00	239.00	222.05	229.15	230.50	229.62	78062	179.24	2610	38284	49.04
EXCEL	BE	18-Feb-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.13	32698	0.37	16	-	-
EXCELINDUS	EQ	18-Feb-2020	748.65	757.40	773.90	728.55	733.65	739.30	740.60	13386	99.14	1312	7502	56.04
EXIDEIND	EQ	18-Feb-2020	177.25	177.25	178.00	173.75	177.50	177.55	175.66	1142860	2007.55	18397	366438	32.06
EXPLEOSOL	EQ	18-Feb-2020	299.05	300.70	301.00	293.00	293.00	293.50	295.83	1967	5.82	172	1212	61.62
FACT	EQ	18-Feb-2020	35.90	36.00	36.00	34.25	35.20	35.30	35.27	118401	41.76	938	42285	35.71
FAIRCHEM	EQ	18-Feb-2020	632.55	632.95	643.50	605.00	615.00	616.85	623.97	144262	900.15	8237	50416	34.95
FCL	EQ	18-Feb-2020	25.85	25.90	25.90	24.40	25.10	24.95	25.03	212493	53.19	1263	144704	68.10
FCONSUMER	EQ	18-Feb-2020	21.40	21.40	21.60	21.15	21.25	21.25	21.28	700018	148.98	1372	537435	76.77
FCSSOFT	EQ	18-Feb-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.19	439793	0.85	208	352433	80.14
FDC	EQ	18-Feb-2020	245.95	244.00	247.00	237.00	241.00	238.85	241.62	72662	175.57	4439	48500	66.75
FEDERALBNK	EQ	18-Feb-2020	84.45	84.40	84.40	81.00	82.35	81.85	81.97	12149745	9958.70	34409	5936536	48.86
FEL	EQ	18-Feb-2020	22.50	22.50	22.90	21.80	21.80	22.10	22.23	111027	24.68	1052	66110	59.54
FELDVR	EQ	18-Feb-2020	22.05	21.40	22.80	21.40	21.55	21.60	21.95	2667	0.59	45	1648	61.79
FIEMIND	EQ	18-Feb-2020	485.75	481.10	483.55	464.00	472.55	471.55	470.62	8120	38.21	583	4697	57.84
FILATEX	EQ	18-Feb-2020	39.70	39.90	40.45	38.20	40.05	40.00	39.71	266199	105.70	666	165878	62.31
FINCABLES	EQ	18-Feb-2020	371.00	370.00	372.00	360.00	362.90	364.05	363.57	219835	799.25	6169	202367	92.05
FINEORG	EQ	18-Feb-2020	2201.45	2172.00	2197.60	2155.00	2182.00	2184.65	2180.44	46875	1022.08	5468	39055	83.32
FINPIPE	EQ	18-Feb-2020	555.95	554.00	560.00	445.80	551.00	549.05	548.68	43533	238.86	2146	16874	38.76
FLEXITUFF	BE	18-Feb-2020	7.00	6.90	7.10	6.65	6.65	6.65	6.81	1734	0.12	11	-	-
FLFL	EQ	18-Feb-2020	393.95	399.00	400.00	388.00	388.00	390.40	394.22	35913	141.58	859	10062	28.02
FLUOROCHEM	EQ	18-Feb-2020	548.20	546.50	556.00	522.80	548.20	548.15	542.19	17936	97.25	852	11371	63.40
FMGOETZE	EQ	18-Feb-2020	557.55	557.55	565.00	550.00	554.20	557.00	558.14	622	3.47	170	236	37.94
FMNL	EQ	18-Feb-2020	25.80	25.30	25.90	23.55	23.55	24.15	24.46	10667	2.61	149	8533	79.99
FORCEMOT	EQ	18-Feb-2020	1273.50	1274.00	1278.00	1232.55	1252.00	1251.60	1252.09	42435	531.32	4508	15568	36.69
FORTIS	EQ	18-Feb-2020	150.75	150.60	155.45	149.55	152.00	151.80	152.32	903732	1376.56	8721	462282	51.15
FOSECOIND	EQ	18-Feb-2020	1375.05	1368.00	1370.80	1322.05	1323.00	1326.70	1333.78	778	10.38	167	602	77.38
FOURTHDIM	SM	18-Feb-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	1000	0.07	1	1000	100.00
FRETAIL	EQ	18-Feb-2020	376.15	376.10	377.20	352.15	363.00	363.65	368.30	1114058	4103.06	8939	651828	58.51
FSC	EQ	18-Feb-2020	433.90	434.00	459.00	424.00	451.50	441.05	440.38	51730	227.81	971	23563	45.55
FSL	EQ	18-Feb-2020	42.25	43.10	45.45	42.85	44.95	44.85	44.16	3066845	1354.24	13741	1488239	48.53
GABRIEL	EQ	18-Feb-2020	108.00	108.00	108.80	104.00	104.30	105.10	106.42	81975	87.23	1237	62324	76.03
GAEL	EQ	18-Feb-2020	148.70	148.00	149.00	145.00	149.00	147.35	146.40	17190	25.17	396	9799	57.00
GAIL	EQ	18-Feb-2020	118.00	118.00	119.75	116.75	119.75	119.45	118.63	14994097	17787.70	83031	5368021	35.80
GAL	EQ	18-Feb-2020	2.00	2.00	2.00	1.90	1.90	1.90	1.91	4133	0.08	15	4133	100.00
GALAXYSURF	EQ	18-Feb-2020	1593.35	1605.00	1640.00	1500.00	1610.00	1623.90	1557.42	47334	737.19	9143	18861	39.85
GALLANTT	EQ	18-Feb-2020	27.95	27.05	28.90	26.60	27.50	27.60	27.54	4571	1.26	45	4279	93.61
GALLISPAT	EQ	18-Feb-2020	23.05	22.05	23.35	21.45	22.20	22.20	22.27	18407	4.10	158	15587	84.68
GAMMNINFRA	BE	18-Feb-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.30	280615	0.85	91	-	-
GANDHITUBE	EQ	18-Feb-2020	233.55	230.00	242.00	221.40	235.00	235.55	229.07	3684	8.44	159	2695	73.15
GANECOS	EQ	18-Feb-2020	353.00	353.00	374.80	345.00	366.15	366.65	363.93	82942	301.85	1787	40590	48.94
GANESHHOUC	BE	18-Feb-2020	32.60	32.50	32.50	31.00	31.05	31.20	31.17	23341	7.28	110	-	-
GANGESSECU	EQ	18-Feb-2020	39.25	36.00	36.60	33.00	34.00	35.50	35.81	1012	0.36	30	428	42.29
GANGOTRI	BZ	18-Feb-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	170	0.00	3	-	-
GARDENSILK	BE	18-Feb-2020	9.25	8.80	8.80	8.80	8.80	8.80	8.80	25427	2.24	82	-	-
GARFIBRES	EQ	18-Feb-2020	1486.95	1477.00	1515.55	1477.00	1509.95	1505.90	1489.68	3721	55.43	440	2964	79.66
GATI	EQ	18-Feb-2020	67.20	66.85	67.00	65.75	66.30	66.35	66.28	239389	158.66	1478	138487	57.85
GAYAHWS	BE	18-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.25	841140	2.12	135	-	-
GAYAPROJ	EQ	18-Feb-2020	29.45	28.00	28.00	28.00	28.00	28.00	28.00	146869	41.12	274	146869	100.00
GBGLOBAL	BE	18-Feb-2020	6.20	5.90	5.90	5.90	5.90	5.90	5.90	483	0.03	6	-	-
GDL	EQ	18-Feb-2020	123.15	123.25	127.70	123.20	126.35	126.85	124.64	81285	101.31	1805	55168	67.87
GEECEE	EQ	18-Feb-2020	79.55	79.80	80.50	77.25	79.85	80.50	79.07	2673	2.11	41	2652	99.21
GEEKAYWIRE	SM	18-Feb-2020	39.50	39.50	39.50	39.50	39.50	39.50	39.50	4000	1.58	1	4000	100.00
GENESYS	EQ	18-Feb-2020	54.35	53.10	54.70	52.50	54.00	53.40	53.36	6647	3.55	189	4701	70.72
GENUSPAPER	EQ	18-Feb-2020	5.15	5.40	5.40	5.00	5.15	5.15	5.06	41968	2.12	95	36034	85.86
GENUSPOWER	EQ	18-Feb-2020	26.25	25.70	26.30	25.70	26.15	26.00	25.98	103106	26.79	397	80150	77.74
GEOJITFSL	EQ	18-Feb-2020	26.50	26.40	26.90	26.00	26.55	26.30	26.24	153545	40.29	1425	110151	71.74
GEPIL	EQ	18-Feb-2020	777.45	760.00	780.15	760.00	763.15	766.20	771.48	10775	83.13	902	6669	61.89
GESHIP	EQ	18-Feb-2020	277.90	275.00	276.35	268.70	274.75	274.00	273.55	67745	185.31	4803	34920	51.55
GET&D	EQ	18-Feb-2020	144.50	146.30	146.30	139.80	140.60	141.30	143.54	1115022	1600.55	2824	1028955	92.28
GFLLIMITED	EQ	18-Feb-2020	152.85	152.00	154.90	145.25	152.85	153.05	148.50	183587	272.63	4926	97229	52.96
GHCL	EQ	18-Feb-2020	175.80	175.55	177.35	170.15	171.40	171.85	172.27	394414	679.47	6281	338483	85.82
GICHSGFIN	EQ	18-Feb-2020	122.80	120.00	121.55	116.00	117.00	117.20	117.87	159209	187.65	3237	91063	57.20
GICRE	EQ	18-Feb-2020	213.00	211.30	212.90	205.60	207.75	207.85	208.38	166329	346.59	6534	67816	40.77
GILLANDERS	EQ	18-Feb-2020	26.80	26.80	28.30	26.25	27.20	27.70	27.00	507	0.14	26	406	80.08
GILLETTE	EQ	18-Feb-2020	6133.25	6130.30	6130.30	5845.55	5890.00	5917.35	5929.76	19136	1134.72	7170	12925	67.54
GINNIFILA	EQ	18-Feb-2020	7.95	7.90	8.05	7.85	8.00	7.95	7.94	12918	1.03	87	11561	89.50
GIPCL	EQ	18-Feb-2020	69.55	69.10	70.40	68.50	68.90	69.15	69.14	103480	71.55	1050	68316	66.02
GKWLIMITED	EQ	18-Feb-2020	655.05	656.00	668.85	651.00	655.30	657.25	654.71	42	0.27	6	41	97.62
GLAXO	EQ	18-Feb-2020	1317.05	1321.10	1350.00	1319.00	1336.00	1344.90	1329.27	105761	1405.85	6761	74073	70.04
GLENMARK	EQ	18-Feb-2020	310.40	312.30	314.00	303.15	311.60	311.95	308.66	2593163	8003.97	30612	256357	9.89
GLFL	EQ	18-Feb-2020	0.50	0.50	0.50	0.50	0.50	0.50	0.50	1	0.00	1	1	100.00
GLOBALVECT	EQ	18-Feb-2020	53.35	52.25	54.40	51.15	51.40	51.75	52.18	5212	2.72	245	3723	71.43
GLOBOFFS	EQ	18-Feb-2020	4.35	4.30	4.55	4.20	4.45	4.50	4.49	3242	0.15	22	3108	95.87
GLOBUSSPR	EQ	18-Feb-2020	140.25	139.00	145.40	138.25	145.40	143.15	141.75	156678	222.10	2235	64428	41.12
GMBREW	EQ	18-Feb-2020	436.55	438.00	450.00	432.10	446.00	445.50	440.61	39952	176.03	1741	15008	37.57
GMDCLTD	EQ	18-Feb-2020	56.95	56.80	57.90	55.40	57.50	57.05	56.32	117505	66.18	1220	71840	61.14
GMMPFAUDLR	EQ	18-Feb-2020	3266.15	3287.00	3297.10	3221.30	3268.50	3256.45	3247.86	22092	717.52	3286	8247	37.33
GMRINFRA	EQ	18-Feb-2020	22.55	22.95	23.10	22.00	22.60	22.55	22.41	7161469	1604.69	7563	1273072	17.78
GNA	EQ	18-Feb-2020	248.80	247.50	248.90	232.10	235.30	235.60	238.00	52399	124.71	2284	34106	65.09
GNFC	EQ	18-Feb-2020	177.55	175.00	176.50	170.65	173.00	173.20	172.58	404330	697.77	8551	156598	38.73
GOACARBON	BE	18-Feb-2020	238.80	235.00	236.00	226.90	232.90	231.40	229.42	15620	35.83	459	-	-
GOCLCORP	EQ	18-Feb-2020	277.90	276.40	278.00	272.00	272.00	273.70	274.67	5120	14.06	142	3174	61.99
GODFRYPHLP	EQ	18-Feb-2020	1341.55	1342.00	1345.35	1292.00	1292.00	1301.85	1305.32	60016	783.40	5134	28260	47.09
GODREJAGRO	EQ	18-Feb-2020	536.55	532.00	541.00	523.25	528.00	529.90	530.59	170633	905.36	3857	117951	69.13
GODREJCP	EQ	18-Feb-2020	625.75	626.00	626.70	613.00	623.05	620.75	618.90	993432	6148.32	24474	637220	64.14
GODREJIND	EQ	18-Feb-2020	409.85	409.45	420.00	403.00	418.10	417.55	411.94	199603	822.24	13150	134761	67.51
GODREJPROP	EQ	18-Feb-2020	1132.60	1126.00	1137.95	1096.50	1110.00	1113.00	1110.49	79664	884.66	5183	28537	35.82
GOENKA	BZ	18-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.25	23004	0.06	10	-	-
GOKEX	EQ	18-Feb-2020	62.90	63.15	63.90	60.40	62.00	61.70	62.26	45841	28.54	1010	22237	48.51
GOKUL	EQ	18-Feb-2020	10.20	9.70	10.50	9.70	10.30	10.30	10.14	6518	0.66	43	5238	80.36
GOKULAGRO	EQ	18-Feb-2020	13.65	14.10	14.10	13.05	13.20	13.35	13.38	15038	2.01	91	11125	73.98
GOLDBEES	EQ	18-Feb-2020	35.93	36.14	36.18	36.05	36.14	36.14	36.11	864267	312.06	3444	535768	61.99
GOLDENTOBC	EQ	18-Feb-2020	25.45	25.50	26.60	24.40	24.85	25.05	25.36	4115	1.04	43	2834	68.87
GOLDIAM	EQ	18-Feb-2020	153.50	153.15	154.95	149.00	152.00	152.25	151.41	41048	62.15	492	31706	77.24
GOLDSHARE	EQ	18-Feb-2020	3617.10	3618.00	3632.45	3618.00	3632.45	3628.80	3625.10	550	19.94	88	335	60.91
GOLDSTAR	SM	18-Feb-2020	24.30	24.50	24.85	24.50	24.85	24.85	24.68	12000	2.96	2	12000	100.00
GOLDTECH	EQ	18-Feb-2020	8.30	8.20	8.60	8.00	8.50	8.45	8.26	17067	1.41	93	15141	88.72
GOODLUCK	EQ	18-Feb-2020	47.60	47.15	47.15	45.30	46.10	46.20	46.01	12733	5.86	359	9126	71.67
GPIL	EQ	18-Feb-2020	198.20	196.40	207.00	194.80	204.00	205.80	200.84	47027	94.45	2096	21572	45.87
GPPL	EQ	18-Feb-2020	80.00	79.80	80.15	77.55	78.00	78.10	78.40	161843	126.89	2909	113845	70.34
GPTINFRA	EQ	18-Feb-2020	34.20	35.75	35.75	32.60	34.55	34.15	33.52	1597	0.54	48	1391	87.10
GRANULES	EQ	18-Feb-2020	175.15	173.65	180.50	172.50	179.00	179.00	176.50	1864779	3291.31	23385	669391	35.90
GRAPHITE	EQ	18-Feb-2020	267.10	266.00	266.00	260.00	264.00	263.55	262.41	859605	2255.72	16465	262265	30.51
GRASIM	EQ	18-Feb-2020	737.40	737.35	741.20	715.55	723.55	723.90	723.96	1750918	12675.91	28809	480559	27.45
GRAVITA	EQ	18-Feb-2020	66.50	66.30	67.45	64.50	65.60	65.70	65.67	151150	99.26	1279	57767	38.22
GREAVESCOT	EQ	18-Feb-2020	139.60	139.10	145.70	137.70	142.20	142.70	142.86	404417	577.73	6948	146519	36.23
GREENLAM	EQ	18-Feb-2020	988.75	1003.85	1003.85	972.45	985.00	983.50	987.48	5241	51.75	963	3776	72.05
GREENPANEL	EQ	18-Feb-2020	54.50	54.15	55.85	53.30	54.00	54.15	54.89	137912	75.70	433	79741	57.82
GREENPLY	EQ	18-Feb-2020	138.50	138.00	139.80	132.65	136.60	135.55	135.38	22573	30.56	693	14037	62.18
GREENPOWER	BE	18-Feb-2020	2.05	2.10	2.10	1.95	2.00	2.00	1.99	56012	1.11	54	-	-
GRINDWELL	EQ	18-Feb-2020	629.50	627.05	628.80	615.20	619.20	622.70	622.58	24356	151.63	646	21283	87.38
GROBTEA	BE	18-Feb-2020	389.15	373.85	373.85	369.70	369.70	369.70	370.78	154	0.57	17	-	-
GRPLTD	EQ	18-Feb-2020	764.60	766.05	792.95	743.55	760.05	784.40	765.36	160	1.22	41	88	55.00
GRSE	EQ	18-Feb-2020	164.80	165.80	179.00	165.05	171.30	172.05	173.14	301732	522.43	6379	143504	47.56
GSCLCEMENT	EQ	18-Feb-2020	24.05	23.80	23.80	22.40	23.25	23.20	23.29	36771	8.57	221	31248	84.98
GSFC	EQ	18-Feb-2020	70.70	71.40	71.40	67.95	69.50	69.30	68.88	361317	248.86	3484	181505	50.23
GSKCONS	EQ	18-Feb-2020	9695.15	9705.00	9721.05	9575.00	9620.10	9623.10	9616.01	9006	866.02	2436	5051	56.08
GSPL	EQ	18-Feb-2020	241.25	242.00	243.65	228.70	233.35	233.35	240.30	944499	2269.59	12317	719493	76.18
GSS	EQ	18-Feb-2020	41.55	41.60	41.65	39.50	39.50	39.50	39.89	12318	4.91	152	9343	75.85
GTL	EQ	18-Feb-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.58	56113	0.89	70	48370	86.20
GTLINFRA	EQ	18-Feb-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	4975752	17.59	877	4276993	85.96
GTPL	EQ	18-Feb-2020	68.45	71.00	77.00	70.50	70.60	71.10	73.14	303360	221.88	3705	116124	38.28
GUFICBIO	EQ	18-Feb-2020	66.00	65.50	69.00	65.00	68.90	67.50	66.20	44957	29.76	464	30544	67.94
GUJALKALI	EQ	18-Feb-2020	369.70	365.00	371.85	356.95	360.00	360.65	361.00	41544	149.97	1713	15396	37.06
GUJAPOLLO	EQ	18-Feb-2020	121.65	121.00	123.80	116.05	118.00	118.80	118.44	2216	2.62	97	1623	73.24
GUJGASLTD	EQ	18-Feb-2020	285.30	285.90	289.65	277.20	286.30	286.25	285.29	1294394	3692.79	32400	838201	64.76
GUJRAFFIA	BE	18-Feb-2020	10.50	10.00	10.50	10.00	10.50	10.50	10.09	5606	0.57	8	-	-
GULFOILLUB	EQ	18-Feb-2020	756.85	756.00	756.25	741.15	743.60	743.75	748.54	3113	23.30	343	2171	69.74
GULFPETRO	EQ	18-Feb-2020	46.75	46.05	55.95	45.55	50.80	50.95	52.08	154309	80.36	1706	49270	31.93
GULPOLY	EQ	18-Feb-2020	42.70	42.55	44.00	42.50	42.50	42.60	43.11	4186	1.80	79	3596	85.91
GVKPIL	EQ	18-Feb-2020	4.00	4.00	4.05	3.95	4.00	4.00	3.99	815376	32.49	577	476521	58.44
HAL	EQ	18-Feb-2020	724.30	709.00	723.70	698.75	704.55	704.85	710.82	30844	219.25	3187	16754	54.32
HARITASEAT	EQ	18-Feb-2020	494.10	508.00	508.00	471.30	488.10	485.30	481.84	3537	17.04	243	2459	69.52
HARRMALAYA	EQ	18-Feb-2020	62.10	62.85	62.85	61.10	62.10	62.00	61.90	65545	40.57	828	53456	81.56
HATHWAY	EQ	18-Feb-2020	19.25	22.40	23.10	21.65	23.10	23.10	22.83	2643615	603.53	3133	1972334	74.61
HATSUN	EQ	18-Feb-2020	644.65	650.00	650.00	611.95	615.00	615.95	617.60	14567	89.97	4727	9406	64.57
HAVELLS	EQ	18-Feb-2020	602.75	602.50	603.45	589.00	602.00	600.50	594.03	2800102	16633.42	54437	1936710	69.17
HAVISHA	BE	18-Feb-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	19	0.00	1	-	-
HBLPOWER	EQ	18-Feb-2020	16.80	17.00	17.00	16.00	16.30	16.25	16.43	95441	15.68	468	64172	67.24
HCC	EQ	18-Feb-2020	9.40	9.30	9.35	8.75	8.90	8.95	8.97	2432417	218.08	2840	1424031	58.54
HCG	EQ	18-Feb-2020	115.05	118.50	118.95	113.50	114.10	113.95	115.20	12160	14.01	270	11036	90.76
HCL-INSYS	EQ	18-Feb-2020	6.20	6.25	6.25	5.95	6.10	6.05	6.03	355594	21.45	863	239106	67.24
HCLTECH	EQ	18-Feb-2020	613.45	613.45	615.80	605.15	609.80	607.05	608.11	5237465	31849.54	71859	3944951	75.32
HDFC	EQ	18-Feb-2020	2350.25	2349.00	2349.00	2304.00	2324.05	2318.80	2320.71	2345063	54422.20	126995	1323354	56.43
HDFCAMC	EQ	18-Feb-2020	3244.30	3245.00	3246.00	3182.00	3225.00	3220.65	3213.86	198514	6379.96	17673	100196	50.47
HDFCBANK	EQ	18-Feb-2020	1217.15	1216.90	1218.50	1203.50	1217.05	1213.25	1209.57	5264558	63678.73	119172	3704300	70.36
HDFCLIFE	EQ	18-Feb-2020	565.90	564.80	565.35	556.00	562.00	562.60	561.12	1231246	6908.79	74693	781411	63.47
HDFCMFGETF	EQ	18-Feb-2020	3685.10	3703.90	3703.90	3690.00	3697.00	3695.05	3695.98	2577	95.25	239	1715	66.55
HDFCNIFETF	EQ	18-Feb-2020	1270.51	1264.30	1264.30	1256.00	1261.92	1261.92	1259.32	1410	17.76	96	1065	75.53
HDFCSENETF	EQ	18-Feb-2020	4325.05	4300.00	4315.00	4269.73	4315.00	4315.00	4296.35	262	11.26	34	222	84.73
HDIL	BE	18-Feb-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	215709	4.75	262	-	-
HEG	EQ	18-Feb-2020	993.85	998.00	1010.00	965.45	1006.50	999.80	989.22	286337	2832.50	16043	51138	17.86
HEIDELBERG	EQ	18-Feb-2020	196.90	195.10	201.70	195.10	199.40	199.00	198.73	310038	616.14	8693	222383	71.73
HEOF1100RG	MF	18-Feb-2020	9.30	9.30	9.30	9.30	9.30	9.30	9.30	1100	0.10	1	1100	100.00
HEOF1126RG	MF	18-Feb-2020	9.79	9.69	9.69	9.10	9.44	9.31	9.38	76628	7.19	35	76128	99.35
HERCULES	EQ	18-Feb-2020	90.20	90.05	92.00	85.60	88.25	88.05	87.88	10805	9.50	412	5492	50.83
HERITGFOOD	EQ	18-Feb-2020	344.90	348.00	349.00	327.65	331.95	332.60	336.65	17110	57.60	1334	6646	38.84
HEROMOTOCO	EQ	18-Feb-2020	2283.35	2283.20	2283.20	2225.00	2249.95	2252.65	2245.50	839607	18853.34	48876	219472	26.14
HESTERBIO	EQ	18-Feb-2020	1522.40	1510.55	1530.00	1485.95	1494.00	1498.55	1513.35	3452	52.24	523	2212	64.08
HEXATRADEX	BE	18-Feb-2020	11.50	11.50	11.75	10.95	10.95	10.95	11.09	9123	1.01	31	-	-
HEXAWARE	EQ	18-Feb-2020	371.45	365.55	394.00	365.55	390.00	386.95	377.15	334815	1262.74	9662	107178	32.01
HFCL	EQ	18-Feb-2020	16.90	16.90	17.15	16.75	16.95	16.90	16.92	1037202	175.52	3284	682193	65.77
HGINFRA	EQ	18-Feb-2020	249.55	252.50	253.15	239.45	240.00	240.00	243.66	57427	139.93	4794	24522	42.70
HGS	EQ	18-Feb-2020	891.45	899.90	916.95	883.00	886.00	888.40	899.36	18225	163.91	1619	6811	37.37
HHOF1140RG	MF	18-Feb-2020	8.52	8.38	8.52	8.38	8.52	8.52	8.48	8648	0.73	9	8524	98.57
HIKAL	EQ	18-Feb-2020	118.15	117.90	121.85	116.85	121.00	121.05	119.21	181440	216.29	2774	66918	36.88
HIL	EQ	18-Feb-2020	1140.00	1139.85	1139.85	1110.70	1119.95	1117.45	1119.91	13193	147.75	1487	11524	87.35
HILTON	BE	18-Feb-2020	10.75	10.75	10.85	10.25	10.25	10.25	10.63	207	0.02	4	-	-
HIMATSEIDE	EQ	18-Feb-2020	101.35	102.00	102.00	97.60	100.00	99.60	99.37	111390	110.69	2498	71974	64.61
HINDALCO	EQ	18-Feb-2020	190.25	189.15	189.45	181.75	184.80	184.35	185.12	8152961	15093.01	51983	2851173	34.97
HINDCOMPOS	EQ	18-Feb-2020	186.75	189.85	194.80	183.30	188.90	184.85	185.64	5205	9.66	332	3850	73.97
HINDCON	SM	18-Feb-2020	12.25	12.00	12.00	12.00	12.00	12.00	12.00	4000	0.48	1	4000	100.00
HINDCOPPER	EQ	18-Feb-2020	35.90	35.60	35.60	34.55	35.20	35.10	34.96	822581	287.57	3001	350704	42.63
HINDMOTORS	EQ	18-Feb-2020	5.00	5.10	5.40	4.90	5.20	5.15	5.06	105717	5.35	319	76181	72.06
HINDNATGLS	BE	18-Feb-2020	36.75	36.60	36.60	35.50	35.50	35.50	35.51	1010	0.36	3	-	-
HINDOILEXP	EQ	18-Feb-2020	92.50	92.50	92.50	89.75	90.00	90.40	91.11	111335	101.44	1164	61181	54.95
HINDPETRO	EQ	18-Feb-2020	230.00	228.70	230.20	222.25	224.45	224.95	224.66	5379083	12084.42	42127	2563522	47.66
HINDSYNTEX	BE	18-Feb-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	133	0.00	3	-	-
HINDUNILVR	EQ	18-Feb-2020	2252.60	2252.60	2262.95	2222.10	2241.50	2234.40	2231.34	1194605	26655.74	36111	755352	63.23
HINDZINC	EQ	18-Feb-2020	189.15	190.00	190.00	184.10	185.00	185.55	186.42	324413	604.76	9483	219306	67.60
HIRECT	EQ	18-Feb-2020	176.45	175.20	179.00	167.50	172.15	171.20	170.90	38180	65.25	798	28701	75.17
HISARMETAL	EQ	18-Feb-2020	60.75	59.45	63.80	59.00	61.00	59.80	60.43	6649	4.02	466	4060	61.06
HITECH	EQ	18-Feb-2020	177.95	172.00	179.40	165.70	174.90	176.45	173.16	41753	72.30	327	30530	73.12
HITECHCORP	EQ	18-Feb-2020	78.00	79.10	79.95	76.10	77.35	76.50	77.18	483	0.37	21	457	94.62
HITECHGEAR	EQ	18-Feb-2020	160.15	159.85	162.90	153.75	162.90	161.20	159.44	2606	4.16	100	1467	56.29
HLVLTD	EQ	18-Feb-2020	4.85	4.85	4.85	4.40	4.50	4.50	4.57	344928	15.76	455	286663	83.11
HMT	BZ	18-Feb-2020	11.90	11.85	11.85	11.40	11.40	11.40	11.44	901	0.10	11	-	-
HMVL	EQ	18-Feb-2020	70.65	73.10	73.10	70.05	71.05	71.55	71.15	8773	6.24	142	5598	63.81
HNDFDS	EQ	18-Feb-2020	724.60	724.95	742.00	711.10	720.30	728.40	728.08	10215	74.37	1318	6513	63.76
HNGSNGBEES	EQ	18-Feb-2020	354.00	359.99	359.99	342.01	355.50	348.91	349.21	640	2.23	75	331	51.72
HONAUT	EQ	18-Feb-2020	36098.00	36645.00	36650.00	35200.00	35500.00	35579.55	35659.86	1816	647.58	1051	1185	65.25
HONDAPOWER	EQ	18-Feb-2020	1247.55	1245.00	1255.00	1195.95	1203.00	1204.85	1223.62	4008	49.04	644	2014	50.25
HOVS	EQ	18-Feb-2020	38.85	37.45	40.20	36.20	39.25	39.75	37.56	12693	4.77	140	8570	67.52
HPIL	SM	18-Feb-2020	41.00	41.00	41.00	41.00	41.00	41.00	41.00	12000	4.92	4	12000	100.00
HPL	EQ	18-Feb-2020	37.65	37.65	38.25	36.10	36.90	36.70	36.65	30894	11.32	789	19853	64.26
HSCL	EQ	18-Feb-2020	51.90	52.00	52.10	49.70	51.10	51.20	50.55	829778	419.43	6034	387486	46.70
HSIL	EQ	18-Feb-2020	58.75	59.00	59.00	55.10	55.70	56.10	56.36	449823	253.50	3523	247515	55.02
HTMEDIA	EQ	18-Feb-2020	14.20	15.15	15.45	13.70	14.15	14.10	14.42	303682	43.78	1446	137868	45.40
HUBTOWN	BE	18-Feb-2020	12.10	12.10	12.10	11.75	12.00	12.00	11.97	13527	1.62	23	-	-
HUDCO	EQ	18-Feb-2020	33.50	33.05	33.90	32.50	33.80	33.80	33.09	795745	263.32	3653	293052	36.83
HUDCO	N2	18-Feb-2020	1151.00	1155.55	1157.99	1151.10	1151.10	1152.50	1154.28	560	6.46	6	560	100.00
HUDCO	N3	18-Feb-2020	1053.45	1055.00	1055.00	1052.05	1052.05	1052.05	1053.62	1231	12.97	21	1231	100.00
HUDCO	N8	18-Feb-2020	1160.00	1167.99	1168.50	1162.00	1168.50	1165.91	1166.86	66	0.77	7	59	89.39
HUDCO	NE	18-Feb-2020	1328.24	1343.00	1343.00	1322.30	1330.00	1330.00	1329.58	417	5.54	9	279	66.91
IBMFNIFTY	EQ	18-Feb-2020	119.02	120.00	120.55	115.50	120.55	120.55	119.00	215	0.26	29	108	50.23
IBREALEST	EQ	18-Feb-2020	87.20	87.20	88.00	82.85	87.90	86.90	84.98	2171990	1845.71	9852	1123589	51.73
IBUCCREDIT	N2	18-Feb-2020	1057.30	1055.00	1068.60	1055.00	1068.60	1068.60	1060.44	25	0.27	2	25	100.00
IBUCCREDIT	N7	18-Feb-2020	805.00	800.00	840.00	800.00	840.00	840.00	816.00	25	0.20	2	15	60.00
IBULHSGFIN	EQ	18-Feb-2020	307.75	307.95	307.95	293.30	300.90	300.05	298.45	18991374	56680.67	173708	1647976	8.68
IBULHSGFIN	N6	18-Feb-2020	930.00	925.00	925.00	925.00	925.00	925.00	925.00	28	0.26	1	28	100.00
IBULHSGFIN	NA	18-Feb-2020	700.00	700.21	704.80	700.00	703.00	703.67	701.59	395	2.77	10	395	100.00
IBULISL	EQ	18-Feb-2020	102.85	100.00	103.00	97.75	97.75	97.75	98.38	120297	118.35	742	77880	64.74
IBVENTURES	E3	18-Feb-2020	78.05	80.40	83.40	75.10	76.60	76.60	76.76	31317	24.04	279	23854	76.17
IBVENTURES	EQ	18-Feb-2020	190.35	189.50	189.50	182.80	183.25	184.05	185.72	824833	1531.89	5690	557043	67.53
ICEMAKE	SM	18-Feb-2020	52.30	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
ICFL	N1	18-Feb-2020	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	25	0.25	3	25	100.00
ICFL	N2	18-Feb-2020	957.10	961.10	1009.90	961.10	1009.90	1009.90	991.13	13	0.13	2	8	61.54
ICFL	N3	18-Feb-2020	960.00	970.00	970.00	942.05	942.05	942.05	948.01	109	1.03	7	109	100.00
ICFL	N4	18-Feb-2020	915.00	919.00	949.90	919.00	949.90	949.90	936.97	258	2.42	12	182	70.54
ICFL	N5	18-Feb-2020	925.00	920.00	920.00	920.00	920.00	920.00	920.00	90	0.83	3	90	100.00
ICFL	N6	18-Feb-2020	952.00	955.05	955.05	955.01	955.01	955.03	955.04	8	0.08	2	8	100.00
ICFL	NF	18-Feb-2020	925.00	949.90	949.90	949.90	949.90	949.90	949.90	2	0.02	1	2	100.00
ICICI500	EQ	18-Feb-2020	160.43	150.80	159.79	145.00	159.79	159.76	159.13	1855	2.95	45	1825	98.38
ICICIB22	EQ	18-Feb-2020	32.21	32.24	32.24	31.41	31.73	31.72	31.60	453205	143.23	3053	277582	61.25
ICICIBANK	EQ	18-Feb-2020	541.60	541.00	544.40	536.00	540.90	541.20	540.01	15918303	85959.86	142303	9969245	62.63
ICICIBANKN	EQ	18-Feb-2020	307.84	305.62	307.70	304.00	307.55	306.62	304.99	693	2.11	64	468	67.53
ICICIBANKP	EQ	18-Feb-2020	168.66	167.80	167.85	166.30	166.96	166.96	166.85	693	1.16	30	510	73.59
ICICIGI	EQ	18-Feb-2020	1338.65	1339.00	1345.00	1326.05	1338.00	1339.40	1340.26	202026	2707.67	13175	160405	79.40
ICICIGOLD	EQ	18-Feb-2020	36.83	37.45	37.45	36.25	37.00	37.03	36.97	38608	14.27	985	36701	95.06
ICICILIQ	EQ	18-Feb-2020	999.99	999.95	1000.01	999.95	1000.00	999.99	1000.00	16527	165.27	39	10616	64.23
ICICILOVOL	EQ	18-Feb-2020	91.89	93.97	93.97	90.55	91.24	91.40	91.14	855	0.78	141	603	70.53
ICICIM150	EQ	18-Feb-2020	66.31	66.31	66.31	65.48	66.00	65.68	65.69	2498	1.64	26	2458	98.40
ICICIMCAP	EQ	18-Feb-2020	67.71	68.70	68.70	66.30	67.25	67.20	66.83	6270	4.19	151	5936	94.67
ICICINF100	EQ	18-Feb-2020	130.48	129.84	129.88	129.00	129.65	129.63	129.37	2748	3.56	40	2729	99.31
ICICINIFTY	EQ	18-Feb-2020	127.26	127.26	127.46	125.70	126.99	126.77	126.20	264076	333.28	6866	227091	85.99
ICICINV20	EQ	18-Feb-2020	57.75	58.60	58.60	57.02	57.75	57.64	57.40	2731	1.57	384	1895	69.39
ICICINXT50	EQ	18-Feb-2020	28.51	28.51	29.25	27.96	28.46	28.40	28.08	25458	7.15	176	18754	73.67
ICICIPRULI	EQ	18-Feb-2020	474.40	470.10	473.90	466.00	472.90	471.85	469.76	859469	4037.47	30199	360657	41.96
ICICISENSX	EQ	18-Feb-2020	437.67	442.00	442.00	432.09	436.80	436.79	433.15	1503	6.51	74	1165	77.51
ICIL	EQ	18-Feb-2020	55.50	55.50	56.90	55.50	56.00	56.10	56.17	199704	112.18	2179	181498	90.88
ICRA	EQ	18-Feb-2020	3000.05	3000.00	3025.80	2999.00	3024.00	3019.70	3001.12	25797	774.20	562	20750	80.44
IDBI	EQ	18-Feb-2020	34.55	34.30	34.80	33.25	34.35	34.10	33.90	1560176	528.84	5171	478483	30.67
IDBIGOLD	EQ	18-Feb-2020	3721.50	3767.00	3767.00	3742.00	3760.00	3760.00	3756.28	94	3.53	27	79	84.04
IDEA	EQ	18-Feb-2020	3.40	3.25	3.25	2.80	3.05	3.00	3.06	642554754	19677.59	236973	302751786	47.12
IDFC	EQ	18-Feb-2020	34.20	34.00	34.15	33.40	33.75	33.85	33.70	969736	326.85	2816	624967	64.45
IDFCFIRSTB	EQ	18-Feb-2020	38.90	38.75	38.80	37.75	38.65	38.45	38.15	17612378	6719.17	27879	7440440	42.25
IDFCFIRSTB	N2	18-Feb-2020	10015.00	10015.00	10018.00	10013.00	10018.00	10018.00	10016.27	15	1.50	9	15	100.00
IDFCFIRSTB	N6	18-Feb-2020	9732.00	9732.00	9732.00	9725.00	9725.00	9725.00	9730.60	5	0.49	2	5	100.00
IDFCFIRSTB	N9	18-Feb-2020	4970.00	4945.00	4945.00	4945.00	4945.00	4945.00	4945.00	2	0.10	1	2	100.00
IDFCFIRSTB	NA	18-Feb-2020	9825.00	9762.26	9810.00	9762.26	9790.00	9790.00	9781.68	28	2.74	9	16	57.14
IDFCFIRSTB	NB	18-Feb-2020	5250.00	5227.51	5250.00	5227.51	5250.00	5238.75	5238.76	8	0.42	2	4	50.00
IDFCFIRSTB	NC	18-Feb-2020	9357.00	9325.01	9340.50	9325.00	9340.50	9340.50	9331.65	7	0.65	5	4	57.14
IDFCFIRSTB	ND	18-Feb-2020	5280.00	5161.06	5200.00	5161.06	5200.00	5200.00	5180.53	2	0.10	2	1	50.00
IDFCFIRSTB	NE	18-Feb-2020	9030.00	9030.00	9225.00	9022.51	9225.00	9225.00	9066.93	13	1.18	5	10	76.92
IDFNIFTYET	EQ	18-Feb-2020	124.85	123.00	124.50	123.00	124.50	124.50	124.45	80	0.10	8	38	47.50
IEX	EQ	18-Feb-2020	189.95	188.05	189.35	181.10	186.00	185.75	184.92	137732	254.69	5230	75426	54.76
IFBAGRO	EQ	18-Feb-2020	359.25	353.30	357.05	336.45	345.25	345.20	344.49	19678	67.79	1163	8076	41.04
IFBIND	EQ	18-Feb-2020	522.90	528.45	528.45	514.85	525.00	521.70	518.90	9485	49.22	824	6527	68.81
IFCI	EQ	18-Feb-2020	6.00	6.05	6.10	5.75	5.90	5.90	5.87	1972403	115.74	15314	969730	49.16
IFCI	NF	18-Feb-2020	1005.10	1037.35	1037.35	1037.35	1037.35	1037.35	1037.35	1	0.01	1	1	100.00
IFCI	NH	18-Feb-2020	989.97	992.00	995.00	988.00	990.00	990.00	989.44	284	2.81	21	284	100.00
IFCI	NL	18-Feb-2020	948.64	948.00	948.00	946.00	946.00	946.00	946.97	446	4.22	10	446	100.00
IFCI	NM	18-Feb-2020	1425.00	1475.10	1475.10	1475.10	1475.10	1475.10	1475.10	100	1.48	2	100	100.00
IFGLEXPOR	EQ	18-Feb-2020	159.25	157.50	161.70	157.50	161.60	159.90	159.61	3419	5.46	89	3248	95.00
IGARASHI	EQ	18-Feb-2020	339.95	340.00	347.00	330.10	335.00	333.80	338.21	175799	594.57	5591	48813	27.77
IGL	EQ	18-Feb-2020	468.05	465.90	479.70	461.60	470.50	471.00	469.86	6979020	32791.57	72427	2161098	30.97
IGPL	EQ	18-Feb-2020	173.15	173.05	173.10	166.05	170.50	171.90	170.06	20229	34.40	531	12578	62.18
IIFCL	N2	18-Feb-2020	1110.00	1105.60	1105.60	1105.60	1105.60	1105.60	1105.60	1	0.01	1	1	100.00
IIFCL	N4	18-Feb-2020	1310.00	1304.50	1304.99	1304.50	1304.99	1304.64	1304.65	250	3.26	3	250	100.00
IIFL	EQ	18-Feb-2020	201.70	199.80	203.00	185.10	192.50	193.20	191.94	493627	947.46	7348	232388	47.08
IIFLFIN	ND	18-Feb-2020	998.50	996.90	996.90	996.90	996.90	996.90	996.90	35	0.35	1	35	100.00
IIFLFIN	NE	18-Feb-2020	1080.00	1067.80	1067.80	1067.80	1067.80	1067.80	1067.80	1000	10.68	1	1000	100.00
IIFLFIN	NF	18-Feb-2020	995.00	993.50	994.00	990.55	994.00	993.05	992.29	1196	11.87	18	1172	97.99
IIFLFIN	NG	18-Feb-2020	983.78	980.96	989.90	975.65	989.90	978.66	980.64	1307	12.82	9	1287	98.47
IIFLFIN	NH	18-Feb-2020	1004.16	990.00	990.00	990.00	990.00	990.00	990.00	280	2.77	4	280	100.00
IIFLFIN	NI	18-Feb-2020	987.00	984.00	984.00	984.00	984.00	984.00	984.00	1	0.01	1	1	100.00
IIFLFIN	NJ	18-Feb-2020	1040.00	1036.21	1040.00	1036.20	1040.00	1040.00	1038.96	206	2.14	8	196	95.15
IIFLFIN	NM	18-Feb-2020	1028.80	1030.31	1030.31	1030.30	1030.30	1030.30	1030.30	100	1.03	2	100	100.00
IIFLSEC	EQ	18-Feb-2020	53.90	52.00	56.55	51.30	56.55	56.55	53.75	583226	313.46	3270	318254	54.57
IIFLWAM	EQ	18-Feb-2020	1546.85	1549.95	1575.00	1449.95	1565.00	1564.55	1501.34	10236	153.68	1502	5210	50.90
IIHFL	N2	18-Feb-2020	1005.00	1005.00	1005.00	1004.00	1004.00	1004.00	1004.40	251	2.52	5	251	100.00
IIHFL	N3	18-Feb-2020	1950.55	1950.50	1960.00	1950.50	1958.00	1958.00	1956.67	175	3.42	11	155	88.57
IITL	EQ	18-Feb-2020	83.45	82.05	82.05	82.00	82.00	82.00	82.00	1064	0.87	8	1054	99.06
IL&FSENGG	BZ	18-Feb-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.80	59523	1.07	22	-	-
IL&FSTRANS	BZ	18-Feb-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.71	24576	0.42	40	-	-
IMFA	EQ	18-Feb-2020	202.70	202.65	202.65	197.45	201.00	199.40	199.76	14924	29.81	330	10046	67.31
IMPAL	EQ	18-Feb-2020	565.75	565.00	570.00	560.00	565.00	565.35	565.38	1602	9.06	208	714	44.57
IMPEXFERRO	BE	18-Feb-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	1300	0.00	4	-	-
INDBANK	EQ	18-Feb-2020	7.55	7.50	7.50	7.25	7.30	7.30	7.32	17069	1.25	106	13020	76.28
INDHOTEL	EQ	18-Feb-2020	131.55	131.00	132.80	126.70	131.20	130.90	129.76	788349	1022.96	14055	553756	70.24
INDIACEM	EQ	18-Feb-2020	73.35	73.00	73.10	69.60	71.70	71.70	71.27	1335939	952.07	7642	567154	42.45
INDIAGLYCO	EQ	18-Feb-2020	314.30	309.00	364.90	309.00	354.00	356.05	345.09	3535536	12200.63	69753	629269	17.80
INDIAMART	EQ	18-Feb-2020	2456.00	2450.00	2488.30	2364.75	2455.00	2468.20	2424.95	97499	2364.31	7877	40490	41.53
INDIANB	EQ	18-Feb-2020	81.95	81.80	81.80	77.85	80.50	80.25	79.56	1379257	1097.30	12721	546201	39.60
INDIANCARD	EQ	18-Feb-2020	112.75	116.55	116.55	112.80	112.80	112.80	114.66	22	0.03	7	9	40.91
INDIANHUME	EQ	18-Feb-2020	219.50	216.10	219.60	205.20	209.00	207.50	209.71	35689	74.84	1951	22061	61.81
INDIGO	EQ	18-Feb-2020	1455.80	1447.40	1478.80	1426.75	1473.65	1471.05	1456.76	744044	10838.91	30015	177239	23.82
INDIGRID	IV	18-Feb-2020	97.07	97.07	97.50	97.07	97.45	97.45	97.26	258552	251.46	56	258552	100.00
INDLMETER	BE	18-Feb-2020	18.60	17.75	17.75	17.70	17.70	17.70	17.72	14	0.00	4	-	-
INDNIPPON	EQ	18-Feb-2020	360.65	356.95	359.90	337.55	344.80	345.05	344.67	15987	55.10	928	9586	59.96
INDOCO	EQ	18-Feb-2020	249.75	256.20	256.20	247.85	253.40	252.20	250.19	341812	855.18	2068	292484	85.57
INDORAMA	EQ	18-Feb-2020	22.05	22.05	22.05	20.75	21.25	21.00	21.10	17526	3.70	158	12822	73.16
INDOSOLAR	BZ	18-Feb-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.89	67099	0.60	57	-	-
INDOSTAR	EQ	18-Feb-2020	283.00	286.60	286.60	281.75	282.00	282.20	282.33	29067	82.06	930	21395	73.61
INDOTECH	BE	18-Feb-2020	114.10	114.05	114.50	114.00	114.50	114.10	114.15	1830	2.09	14	-	-
INDOTHAI	EQ	18-Feb-2020	22.55	23.40	23.40	22.50	23.05	22.65	22.79	2024	0.46	89	441	21.79
INDOWIND	BE	18-Feb-2020	2.80	2.80	2.85	2.70	2.70	2.70	2.73	20537	0.56	27	-	-
INDRAMEDCO	EQ	18-Feb-2020	41.85	41.55	41.60	40.30	41.15	41.00	40.97	69960	28.66	779	42096	60.17
INDSWFTLAB	EQ	18-Feb-2020	21.30	22.90	22.90	20.70	20.80	20.90	20.87	16426	3.43	474	15313	93.22
INDSWFTLTD	EQ	18-Feb-2020	2.85	2.75	2.85	2.75	2.85	2.85	2.81	3547	0.10	8	3547	100.00
INDTERRAIN	EQ	18-Feb-2020	54.90	55.00	55.00	51.50	53.00	53.00	52.96	6870	3.64	245	5211	75.85
INDUSINDBK	EQ	18-Feb-2020	1172.95	1172.70	1172.70	1108.45	1138.15	1140.70	1129.76	11207411	126617.31	225585	2874294	25.65
INEOSSTYRO	EQ	18-Feb-2020	761.15	756.30	760.00	755.25	757.10	758.90	756.99	1419	10.74	104	1024	72.16
INFIBEAM	EQ	18-Feb-2020	57.25	57.40	57.65	55.50	56.80	56.85	56.48	1014524	573.00	3834	269552	26.57
INFOBEAN	EQ	18-Feb-2020	113.10	113.00	124.25	111.85	121.00	121.05	119.42	61807	73.81	670	47952	77.58
INFRABEES	EQ	18-Feb-2020	334.00	333.58	336.00	328.19	334.08	331.96	331.76	1014	3.36	21	708	69.82
INFRATEL	EQ	18-Feb-2020	235.00	235.40	235.40	200.70	208.35	210.00	214.02	23923588	51201.34	170175	5103456	21.33
INFY	EQ	18-Feb-2020	789.45	785.00	799.05	783.65	798.50	797.65	793.27	5083346	40324.62	103674	2672902	52.58
INGERRAND	EQ	18-Feb-2020	645.65	658.00	658.00	641.00	647.00	645.65	646.23	10861	70.19	975	4861	44.76
INNOVANA	SM	18-Feb-2020	114.00	108.40	116.00	108.30	116.00	116.00	110.90	3000	3.33	3	3000	100.00
INOXLEISUR	EQ	18-Feb-2020	469.85	469.00	477.30	460.00	472.00	473.05	467.32	187999	878.55	9244	83611	44.47
INOXWIND	EQ	18-Feb-2020	37.65	38.00	38.25	37.00	37.50	37.55	37.47	101905	38.19	591	77339	75.89
INSECTICID	EQ	18-Feb-2020	481.30	481.05	481.05	470.10	473.30	472.70	473.04	8381	39.65	725	3994	47.66
INSPIRISYS	EQ	18-Feb-2020	32.70	33.00	33.50	31.05	32.00	32.65	32.74	15226	4.99	95	13202	86.71
INTEGRA	BE	18-Feb-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	971	0.01	4	-	-
INTELLECT	EQ	18-Feb-2020	136.60	135.00	140.90	134.25	138.00	138.00	137.32	169819	233.19	2560	99860	58.80
INTENTECH	EQ	18-Feb-2020	19.85	19.85	20.95	18.00	18.60	19.05	18.77	22500	4.22	173	17407	77.36
INVENTURE	EQ	18-Feb-2020	13.15	13.25	13.70	12.55	12.55	12.55	12.99	24363	3.17	70	3126	12.83
IOB	EQ	18-Feb-2020	9.15	9.15	9.25	9.00	9.05	9.10	9.09	1074479	97.67	1372	687018	63.94
IOC	EQ	18-Feb-2020	111.80	111.90	115.10	110.45	112.70	112.65	112.27	14517328	16298.67	62594	6009542	41.40
IOLCP	EQ	18-Feb-2020	207.10	210.25	246.20	210.15	233.90	234.75	229.50	6495921	14908.14	74459	1332681	20.52
IPCALAB	EQ	18-Feb-2020	1359.90	1373.00	1389.90	1305.10	1310.00	1315.40	1332.44	207405	2763.55	24449	99052	47.76
IRB	EQ	18-Feb-2020	97.05	96.50	101.30	94.40	99.50	99.90	99.21	2054356	2038.18	14751	667685	32.50
IRBINVIT	IV	18-Feb-2020	47.45	47.10	47.20	46.31	46.69	46.62	46.80	500000	234.02	81	397500	79.50
IRCON	EQ	18-Feb-2020	525.35	520.00	564.00	510.60	555.60	555.40	544.50	2050792	11166.47	44546	287565	14.02
IRCTC	EQ	18-Feb-2020	1518.65	1515.00	1648.00	1485.00	1643.80	1638.60	1587.13	7586511	120407.44	271248	966557	12.74
IREDA	N6	18-Feb-2020	1370.00	1375.01	1376.00	1375.00	1375.00	1375.00	1375.42	591	8.13	16	591	100.00
IRFC	N1	18-Feb-2020	1079.00	1072.50	1080.00	1072.50	1073.10	1073.91	1078.47	371	4.00	5	300	80.86
IRFC	N2	18-Feb-2020	1175.00	1175.00	1191.00	1175.00	1191.00	1191.00	1179.63	1230	14.51	12	1230	100.00
IRFC	N3	18-Feb-2020	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	20	0.21	1	20	100.00
IRFC	N9	18-Feb-2020	1199.00	1231.00	1231.05	1231.00	1231.05	1231.05	1231.04	132	1.62	2	132	100.00
IRFC	NA	18-Feb-2020	1291.00	1299.70	1299.70	1299.59	1299.59	1299.59	1299.60	22	0.29	2	22	100.00
IRFC	NE	18-Feb-2020	1383.81	1389.13	1399.99	1389.13	1399.99	1399.99	1392.39	10	0.14	2	10	100.00
IRFC	NI	18-Feb-2020	1080.20	1083.00	1098.00	1083.00	1098.00	1098.00	1083.10	143	1.55	4	143	100.00
IRFC	NJ	18-Feb-2020	1172.00	1173.00	1173.00	1170.00	1170.00	1170.00	1171.55	1426	16.71	21	1426	100.00
IRFC	NO	18-Feb-2020	1181.87	1184.00	1184.00	1181.11	1182.01	1182.01	1181.90	1650	19.50	16	1650	100.00
IRISDOREME	SM	18-Feb-2020	153.00	155.00	160.00	155.00	160.00	160.00	158.18	17600	27.84	11	12800	72.73
ISEC	EQ	18-Feb-2020	468.45	465.10	499.00	465.10	492.85	490.45	485.54	647937	3145.97	30422	283498	43.75
ISFT	EQ	18-Feb-2020	62.95	63.00	64.40	61.15	63.00	63.00	61.22	304	0.19	10	301	99.01
ISMTLTD	EQ	18-Feb-2020	4.00	4.05	4.05	3.75	3.75	3.75	3.80	69376	2.64	110	52473	75.64
ITC	EQ	18-Feb-2020	204.80	204.55	204.60	200.50	204.05	203.85	202.08	20934864	42305.24	159783	14197051	67.82
ITDC	EQ	18-Feb-2020	306.70	307.00	307.00	293.00	295.25	295.40	297.01	79350	235.68	3244	27989	35.27
ITDCEM	EQ	18-Feb-2020	59.00	58.90	58.95	54.75	55.95	56.20	56.30	309529	174.25	2133	159902	51.66
ITI	EQ	18-Feb-2020	81.30	80.95	82.80	80.00	81.95	81.65	81.39	350942	285.65	3719	104874	29.88
IVC	EQ	18-Feb-2020	3.05	3.05	3.10	2.95	3.00	3.00	3.00	101568	3.05	123	79995	78.76
IVP	EQ	18-Feb-2020	45.75	44.95	48.70	43.05	45.00	45.40	45.26	1037	0.47	42	733	70.68
IVZINGOLD	EQ	18-Feb-2020	3709.95	3710.00	3710.00	3710.00	3710.00	3710.00	3710.00	3	0.11	2	3	100.00
IZMO	EQ	18-Feb-2020	27.35	28.90	29.90	25.10	26.45	26.60	27.72	111825	30.99	748	55083	49.26
J&KBANK	EQ	18-Feb-2020	17.45	17.15	19.85	17.15	18.45	18.15	18.39	2936581	540.08	9084	1000258	34.06
JAGRAN	EQ	18-Feb-2020	68.50	70.10	70.25	67.65	68.50	68.80	68.60	810963	556.28	4381	584147	72.03
JAGSNPHARM	EQ	18-Feb-2020	26.50	26.20	26.90	25.60	26.50	26.35	26.08	4974	1.30	143	4058	81.58
JAIBALAJI	EQ	18-Feb-2020	27.10	26.45	27.20	26.25	27.00	27.00	26.94	29297	7.89	36	27879	95.16
JAICORPLTD	EQ	18-Feb-2020	98.20	98.15	98.15	92.25	96.90	96.35	95.09	1231463	1171.00	11404	237508	19.29
JAIHINDPRO	BZ	18-Feb-2020	0.75	0.80	0.80	0.75	0.75	0.75	0.80	5410	0.04	6	-	-
JAINSTUDIO	BE	18-Feb-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	280	0.00	2	-	-
JAKHARIA	SM	18-Feb-2020	180.10	180.55	180.55	180.55	180.55	180.55	180.55	14400	26.00	2	14400	100.00
JAMNAAUTO	EQ	18-Feb-2020	40.95	40.50	40.90	39.00	40.15	39.75	39.67	445125	176.58	3101	226833	50.96
JASH	EQ	18-Feb-2020	180.20	183.50	186.00	172.00	180.50	177.40	180.96	114133	206.54	1954	45832	40.16
JAYAGROGN	EQ	18-Feb-2020	95.10	94.50	97.70	92.00	95.00	94.30	93.90	28218	26.50	677	22148	78.49
JAYBARMARU	EQ	18-Feb-2020	227.25	226.65	237.00	222.80	232.00	231.80	228.47	37045	84.64	2029	14265	38.51
JAYNECOIND	EQ	18-Feb-2020	3.65	3.75	3.80	3.70	3.70	3.70	3.76	14041	0.53	26	11041	78.63
JAYSREETEA	EQ	18-Feb-2020	48.30	49.00	49.05	47.10	47.60	47.60	47.79	30620	14.63	541	17940	58.59
JBCHEPHARM	EQ	18-Feb-2020	555.90	555.90	555.90	523.80	530.30	535.20	535.45	96478	516.59	5845	41493	43.01
JBFIND	BE	18-Feb-2020	15.75	16.50	16.50	16.50	16.50	16.50	16.50	153878	25.39	49	-	-
JBMA	EQ	18-Feb-2020	230.50	229.70	230.00	222.60	227.85	227.15	226.53	17167	38.89	611	7156	41.68
JCHAC	EQ	18-Feb-2020	2874.10	2875.00	2939.90	2755.00	2924.00	2909.60	2850.54	7171	204.41	1833	3316	46.24
JETAIRWAYS	BZ	18-Feb-2020	26.60	25.30	27.00	25.30	25.30	25.35	25.51	56185	14.33	494	-	-
JETFREIGHT	SM	18-Feb-2020	16.85	16.50	16.50	16.50	16.50	16.50	16.50	4000	0.66	1	4000	100.00
JHS	EQ	18-Feb-2020	11.90	11.55	12.45	11.55	12.00	12.00	11.87	43022	5.11	154	34749	80.77
JIKIND	BE	18-Feb-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.30	311	0.00	5	-	-
JINDALPHOT	EQ	18-Feb-2020	13.10	13.60	13.70	12.90	13.50	13.50	13.54	3169	0.43	69	2482	78.32
JINDALPOLY	EQ	18-Feb-2020	265.00	265.00	265.00	254.10	261.40	261.90	259.59	16989	44.10	829	9194	54.12
JINDALSAW	EQ	18-Feb-2020	91.25	91.95	93.25	87.35	88.55	89.10	90.62	2074454	1879.97	16486	551070	26.56
JINDALSTEL	EQ	18-Feb-2020	190.40	188.70	189.30	181.70	185.80	185.25	184.63	14228234	26269.48	72427	1879509	13.21
JINDCOT	BE	18-Feb-2020	1.55	1.55	1.55	1.50	1.55	1.55	1.50	5281	0.08	12	-	-
JINDRILL	EQ	18-Feb-2020	95.90	95.40	95.40	91.25	93.45	92.15	92.33	16661	15.38	491	10041	60.27
JINDWORLD	EQ	18-Feb-2020	60.40	61.90	61.90	60.00	60.50	60.45	60.52	98875	59.84	1211	6492	6.57
JISLDVREQS	EQ	18-Feb-2020	6.00	6.00	6.30	5.40	5.45	5.45	5.52	65634	3.62	274	42638	64.96
JISLJALEQS	EQ	18-Feb-2020	6.65	6.55	6.65	6.35	6.35	6.35	6.40	1450735	92.81	1313	908796	62.64
JITFINFRA	BE	18-Feb-2020	9.00	8.60	8.60	8.55	8.60	8.60	8.59	530	0.05	9	-	-
JIYAECO	EQ	18-Feb-2020	15.90	16.65	16.65	16.25	16.65	16.65	16.63	298841	49.71	300	202162	67.65
JKCEMENT	EQ	18-Feb-2020	1418.10	1425.00	1425.00	1382.30	1400.00	1403.75	1402.14	67443	945.64	12343	42424	62.90
JKIL	EQ	18-Feb-2020	144.55	142.85	143.70	137.15	141.00	141.10	140.18	172170	241.34	5247	91876	53.36
JKLAKSHMI	EQ	18-Feb-2020	330.65	330.65	331.00	322.55	324.00	325.45	324.82	58850	191.16	3846	36940	62.77
JKPAPER	EQ	18-Feb-2020	123.15	122.75	123.00	120.40	121.70	122.00	121.82	1043560	1271.32	5631	742751	71.17
JKTYRE	EQ	18-Feb-2020	67.55	67.25	67.75	65.30	66.10	66.25	66.12	409024	270.45	3662	174335	42.62
JMA	EQ	18-Feb-2020	25.60	25.00	25.00	24.00	24.85	24.10	24.09	1212	0.29	25	1000	82.51
JMCPROJECT	EQ	18-Feb-2020	84.35	84.10	87.50	78.30	80.80	80.55	80.14	208098	166.78	8209	108631	52.20
JMFINANCIL	EQ	18-Feb-2020	108.50	108.60	111.70	103.00	110.00	110.15	107.09	501680	537.26	6301	194343	38.74
JMTAUTOLTD	EQ	18-Feb-2020	1.30	1.40	1.40	1.40	1.40	1.40	1.40	75551	1.06	87	70450	93.25
JOCIL	EQ	18-Feb-2020	120.10	119.95	119.95	116.15	118.80	118.75	116.76	989	1.15	55	742	75.03
JPASSOCIAT	EQ	18-Feb-2020	1.60	1.55	1.75	1.45	1.75	1.75	1.58	12068622	190.97	2198	5223965	43.29
JPINFRATEC	EQ	18-Feb-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.01	2363942	23.85	568	1378224	58.30
JPOLYINVST	EQ	18-Feb-2020	12.55	12.00	12.00	12.00	12.00	12.00	12.00	92	0.01	2	92	100.00
JPPOWER	EQ	18-Feb-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	333138	5.33	125	333137	100.00
JSL	EQ	18-Feb-2020	40.25	39.85	40.05	38.80	38.80	39.10	39.16	833303	326.32	2246	558614	67.04
JSLHISAR	EQ	18-Feb-2020	76.00	75.65	75.95	72.65	75.05	75.50	74.28	119529	88.79	993	57832	48.38
JSWENERGY	EQ	18-Feb-2020	63.15	65.25	68.40	64.80	65.75	65.70	66.57	5556529	3699.03	32875	1743637	31.38
JSWHL	EQ	18-Feb-2020	2691.70	2725.70	2725.70	2690.00	2710.00	2698.65	2694.97	480	12.94	71	382	79.58
JSWSTEEL	EQ	18-Feb-2020	288.15	289.00	289.15	281.10	285.00	284.80	284.43	5463097	15538.91	35213	737423	13.50
JSWSTEEL	P2	18-Feb-2020	1.20	1.25	1.25	1.20	1.20	1.20	1.22	17694	0.22	20	17694	100.00
JTEKTINDIA	EQ	18-Feb-2020	80.00	80.25	80.55	77.25	79.85	79.20	78.77	38272	30.15	404	27364	71.50
JUBILANT	EQ	18-Feb-2020	513.50	510.10	514.70	488.55	506.00	495.40	497.81	251956	1254.26	10132	116361	46.18
JUBLFOOD	EQ	18-Feb-2020	1833.05	1833.00	1857.90	1812.00	1834.00	1832.40	1837.80	957386	17594.83	33767	79734	8.33
JUBLINDS	BE	18-Feb-2020	128.85	128.00	128.85	126.00	128.00	128.00	127.50	8619	10.99	74	-	-
JUMPNET	EQ	18-Feb-2020	52.10	51.85	53.90	51.85	52.50	53.00	52.77	655234	345.78	565	416500	63.57
JUNIORBEES	EQ	18-Feb-2020	293.40	293.95	294.00	289.00	293.13	292.05	289.89	94735	274.63	3219	71154	75.11
JUSTDIAL	EQ	18-Feb-2020	493.00	493.00	497.55	480.25	486.85	488.45	486.84	2539160	12361.58	39551	141443	5.57
JVLAGRO	BZ	18-Feb-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.37	71589	0.26	51	-	-
JYOTHYLAB	EQ	18-Feb-2020	129.60	129.65	132.00	127.55	130.70	130.25	130.01	162671	211.49	3284	96743	59.47
KABRAEXTRU	EQ	18-Feb-2020	73.35	73.55	73.80	71.40	72.70	72.70	72.54	12565	9.11	207	10671	84.93
KAJARIACER	EQ	18-Feb-2020	531.20	530.10	533.40	527.10	527.10	527.80	529.31	78206	413.95	2874	55929	71.51
KAKATCEM	EQ	18-Feb-2020	184.00	180.20	181.95	177.60	178.40	178.05	178.91	11638	20.82	506	7171	61.62
KALPATPOWR	EQ	18-Feb-2020	379.80	378.70	379.75	367.50	370.00	370.85	373.37	190382	710.83	6695	144764	76.04
KALYANIFRG	BE	18-Feb-2020	137.40	131.05	135.00	130.55	131.10	131.10	131.04	726	0.95	26	-	-
KAMATHOTEL	EQ	18-Feb-2020	35.70	37.50	37.50	34.50	35.45	35.30	35.12	17797	6.25	555	11536	64.82
KAMDHENU	EQ	18-Feb-2020	84.70	87.35	87.35	83.00	83.00	83.60	84.04	13364	11.23	146	11926	89.24
KANANIIND	BE	18-Feb-2020	2.60	2.60	2.60	2.60	2.60	2.60	2.60	1100	0.03	2	-	-
KANORICHEM	EQ	18-Feb-2020	37.10	36.80	38.70	36.10	37.10	37.90	37.24	25822	9.62	258	17375	67.29
KANSAINER	EQ	18-Feb-2020	502.50	504.90	509.45	498.05	502.20	503.10	503.81	180956	911.68	18143	125665	69.45
KARDA	EQ	18-Feb-2020	146.10	145.00	146.95	144.40	146.05	145.45	144.97	53199	77.12	240	41858	78.68
KARMAENG	BE	18-Feb-2020	13.00	12.35	12.35	12.35	12.35	12.35	12.35	10	0.00	1	-	-
KARURVYSYA	EQ	18-Feb-2020	48.80	48.60	48.60	46.60	47.45	47.50	47.49	331917	157.62	2009	193529	58.31
KAUSHALYA	BE	18-Feb-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.42	1575	0.01	4	-	-
KAVVERITEL	BE	18-Feb-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	200	0.00	2	-	-
KAYA	EQ	18-Feb-2020	298.35	306.95	307.00	290.00	305.90	301.85	297.38	11200	33.31	656	6227	55.60
KCP	EQ	18-Feb-2020	61.55	61.10	62.30	60.00	60.20	60.35	61.05	64066	39.11	521	51210	79.93
KCPSUGIND	EQ	18-Feb-2020	14.10	14.00	14.00	13.25	13.45	13.50	13.54	112146	15.18	436	60707	54.13
KDDL	EQ	18-Feb-2020	289.10	299.40	299.40	282.00	287.00	288.85	286.52	2083	5.97	99	1433	68.80
KEC	EQ	18-Feb-2020	339.40	339.90	339.95	330.00	332.80	333.70	332.82	370419	1232.83	20523	235034	63.45
KECL	EQ	18-Feb-2020	16.25	17.05	17.05	15.70	16.75	16.55	16.46	142439	23.44	559	86796	60.94
KEI	EQ	18-Feb-2020	528.80	531.90	534.45	527.25	530.00	529.95	530.00	98666	522.93	6032	76639	77.68
KELLTONTEC	EQ	18-Feb-2020	16.80	16.35	17.00	16.00	16.10	16.20	16.52	137720	22.75	507	110461	80.21
KENNAMET	EQ	18-Feb-2020	984.40	998.95	999.00	979.80	981.50	985.00	985.88	1408	13.88	131	768	54.55
KERNEX	BE	18-Feb-2020	19.95	19.00	19.50	19.00	19.00	19.00	19.16	10302	1.97	144	-	-
KESORAMIND	EQ	18-Feb-2020	43.05	43.10	45.45	42.60	43.80	43.90	43.97	243650	107.14	2455	73014	29.97
KEYFINSERV	BE	18-Feb-2020	43.00	42.90	42.90	42.90	42.90	42.90	42.90	10	0.00	1	-	-
KGL	BZ	18-Feb-2020	0.25	0.20	0.30	0.20	0.30	0.25	0.27	209158	0.56	52	-	-
KHADIM	EQ	18-Feb-2020	117.75	117.00	118.35	112.35	113.95	113.90	114.61	86196	98.79	1714	44817	51.99
KHAITANLTD	BE	18-Feb-2020	19.90	19.80	20.80	19.40	19.40	19.40	19.87	1058	0.21	12	-	-
KHANDSE	EQ	18-Feb-2020	14.00	13.90	13.90	13.90	13.90	13.90	13.90	4000	0.56	2	4000	100.00
KICL	EQ	18-Feb-2020	1612.55	1664.85	1664.90	1610.00	1610.00	1610.05	1614.75	342	5.52	148	161	47.08
KILITCH	EQ	18-Feb-2020	117.45	117.00	117.00	112.45	114.95	115.35	114.63	13530	15.51	613	8457	62.51
KINGFA	EQ	18-Feb-2020	589.55	581.00	589.75	570.00	576.10	573.80	577.76	3475	20.08	243	2822	81.21
KIOCL	EQ	18-Feb-2020	110.15	109.00	113.95	106.50	108.00	107.20	108.40	9999	10.84	364	6437	64.38
KIRIINDUS	EQ	18-Feb-2020	390.45	389.90	406.90	389.10	401.10	402.15	399.19	255760	1020.96	7071	108647	42.48
KIRLFER	EQ	18-Feb-2020	69.35	68.15	70.40	67.55	67.75	67.65	67.97	21629	14.70	477	19300	89.23
KIRLOSBROS	EQ	18-Feb-2020	165.65	166.25	176.30	162.30	174.50	173.50	172.04	474794	816.82	9397	129277	27.23
KIRLOSENG	EQ	18-Feb-2020	136.60	137.00	138.95	135.55	138.00	137.30	137.17	23769	32.60	525	14518	61.08
KIRLOSIND	EQ	18-Feb-2020	621.65	612.10	630.30	605.00	610.00	609.00	614.26	1088	6.68	234	810	74.45
KITEX	EQ	18-Feb-2020	152.65	151.90	154.35	148.05	152.10	152.60	151.40	237978	360.29	5342	108617	45.64
KKCL	EQ	18-Feb-2020	997.20	976.25	1000.00	976.25	999.95	997.30	991.36	308	3.05	164	156	50.65
KMSUGAR	EQ	18-Feb-2020	8.35	8.35	8.35	7.90	8.10	7.90	8.03	38444	3.09	118	30562	79.50
KNRCON	EQ	18-Feb-2020	282.80	283.05	286.55	265.80	286.50	285.60	279.03	129961	362.63	3214	72841	56.05
KOHINOOR	EQ	18-Feb-2020	8.05	8.35	8.35	7.95	8.00	8.00	8.02	8633	0.69	81	7081	82.02
KOKUYOCMLN	EQ	18-Feb-2020	71.25	71.10	73.50	70.05	73.10	73.00	71.68	16507	11.83	331	11165	67.64
KOLTEPATIL	EQ	18-Feb-2020	226.90	226.05	228.00	220.55	223.35	223.30	224.07	26035	58.34	995	15359	58.99
KOPRAN	EQ	18-Feb-2020	28.25	28.05	28.35	26.95	28.25	27.95	27.50	63088	17.35	719	35030	55.53
KOTAKBANK	EQ	18-Feb-2020	1691.10	1682.50	1699.80	1678.30	1692.95	1691.00	1689.09	2219039	37481.48	106786	1270551	57.26
KOTAKBKETF	EQ	18-Feb-2020	314.52	314.52	314.52	310.50	313.49	312.53	311.82	218586	681.59	7970	129658	59.32
KOTAKGOLD	EQ	18-Feb-2020	359.75	360.95	362.65	360.20	361.40	361.90	361.35	14639	52.90	384	10366	70.81
KOTAKNIFTY	EQ	18-Feb-2020	125.20	124.70	124.79	123.77	124.63	124.41	124.24	44508	55.30	536	34061	76.53
KOTAKNV20	EQ	18-Feb-2020	58.57	58.79	59.50	58.11	58.40	58.79	58.59	10433	6.11	124	5344	51.22
KOTAKPSUBK	EQ	18-Feb-2020	213.20	211.70	215.00	204.01	211.90	209.11	208.11	6786	14.12	238	4789	70.57
KOTARISUG	EQ	18-Feb-2020	12.75	12.90	12.95	12.30	12.40	12.40	12.60	40382	5.09	216	27159	67.26
KOTHARIPET	EQ	18-Feb-2020	16.30	16.05	17.35	16.00	17.25	16.90	16.77	7222	1.21	39	3090	42.79
KOTHARIPRO	EQ	18-Feb-2020	61.30	60.00	61.00	58.85	60.50	59.85	60.04	3716	2.23	97	3446	92.73
KPITTECH	EQ	18-Feb-2020	87.20	87.20	88.50	84.55	86.00	85.45	85.52	124666	106.62	1947	81259	65.18
KPRMILL	EQ	18-Feb-2020	635.25	635.50	635.50	622.60	633.90	628.35	629.02	3880	24.41	203	2953	76.11
KRBL	EQ	18-Feb-2020	304.10	301.95	308.55	296.45	297.50	299.30	301.56	164439	495.88	4761	79111	48.11
KREBSBIO	EQ	18-Feb-2020	91.25	90.40	95.75	88.80	88.80	88.80	91.24	3964	3.62	36	3314	83.60
KRIDHANINF	BE	18-Feb-2020	2.00	1.90	2.05	1.90	2.00	2.00	1.94	72567	1.40	69	-	-
KRISHANA	BE	18-Feb-2020	50.50	50.60	51.00	50.60	51.00	51.00	51.00	1802	0.92	2	-	-
KSB	EQ	18-Feb-2020	713.90	705.10	711.50	693.15	701.00	700.15	701.47	8160	57.24	470	5350	65.56
KSCL	EQ	18-Feb-2020	471.85	472.85	473.65	451.00	463.00	461.00	459.57	78126	359.04	5251	36274	46.43
KSERASERA	BE	18-Feb-2020	0.10	0.05	0.15	0.05	0.10	0.15	0.12	286215	0.34	87	-	-
KSK	BE	18-Feb-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.42	383472	1.60	148	-	-
KSL	EQ	18-Feb-2020	228.35	227.00	235.50	223.25	233.50	232.15	228.59	27624	63.15	1008	14401	52.13
KTKBANK	EQ	18-Feb-2020	76.85	76.75	77.20	75.00	75.70	76.55	75.96	675155	512.86	3598	363896	53.90
KUANTUM	EQ	18-Feb-2020	508.00	510.00	510.05	488.05	490.00	499.75	496.34	4390	21.79	395	965	21.98
KWALITY	BE	18-Feb-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	93554	1.64	169	-	-
L&TFH	EQ	18-Feb-2020	124.05	123.55	123.60	119.90	122.30	122.30	121.58	5018644	6101.42	38345	722349	14.39
L&TFINANCE	NA	18-Feb-2020	1080.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
L&TFINANCE	NC	18-Feb-2020	1107.00	1105.00	1115.00	1105.00	1115.00	1115.00	1105.18	326	3.60	15	320	98.16
L&TFINANCE	NE	18-Feb-2020	1050.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
L&TFINANCE	NI	18-Feb-2020	1052.00	1055.00	1055.00	1041.01	1046.00	1046.00	1050.27	1184	12.44	41	1053	88.94
L&TFINANCE	NK	18-Feb-2020	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	37	0.40	1	37	100.00
L&TFINANCE	NO	18-Feb-2020	1084.90	1084.90	1084.90	1082.05	1082.05	1082.05	1082.23	47	0.51	2	47	100.00
L&TFINANCE	NU	18-Feb-2020	1100.00	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	20	0.22	2	20	100.00
L&TFINANCE	NW	18-Feb-2020	1030.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	2	0.02	1	2	100.00
L&TFINANCE	NY	18-Feb-2020	1015.00	1005.00	1017.00	1004.00	1017.00	1014.68	1009.03	180	1.82	7	105	58.33
L&TFINANCE	Y3	18-Feb-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	3	25	100.00
L&TFINANCE	Y5	18-Feb-2020	1010.00	1010.00	1010.00	1009.00	1010.00	1010.00	1009.66	327	3.30	15	327	100.00
L&TINFRA	N3	18-Feb-2020	997.00	997.00	997.00	997.00	997.00	997.00	997.00	20	0.20	1	20	100.00
L&TINFRA	N4	18-Feb-2020	1911.15	1906.00	1911.01	1906.00	1911.01	1911.01	1909.62	85	1.62	5	85	100.00
L&TINFRA	N5	18-Feb-2020	1070.00	1060.00	1060.00	1055.01	1055.12	1055.12	1058.69	128	1.36	6	128	100.00
L&TINFRA	N6	18-Feb-2020	1995.15	1993.01	2008.00	1993.01	2008.00	2004.50	1997.04	171	3.41	15	171	100.00
LAKPRE	BZ	18-Feb-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	50	0.00	2	-	-
LAKSHVILAS	EQ	18-Feb-2020	17.90	17.05	17.35	17.05	17.05	17.05	17.07	873604	149.09	528	365009	41.78
LALPATHLAB	EQ	18-Feb-2020	1660.95	1660.00	1660.60	1580.00	1620.00	1628.15	1618.58	116906	1892.21	11364	53534	45.79
LAMBODHARA	EQ	18-Feb-2020	32.85	33.50	33.50	31.55	33.40	32.85	32.29	5587	1.80	84	4489	80.35
LAOPALA	EQ	18-Feb-2020	193.25	196.80	214.90	193.25	214.35	210.25	204.16	265373	541.78	7902	111481	42.01
LASA	BE	18-Feb-2020	41.25	39.35	40.00	39.20	39.20	39.20	39.38	12028	4.74	73	-	-
LAURUSLABS	EQ	18-Feb-2020	438.40	439.10	439.10	422.55	431.50	430.10	429.53	99956	429.34	5051	69674	69.70
LAXMIMACH	EQ	18-Feb-2020	3250.30	3264.95	3299.05	3201.25	3271.00	3263.30	3251.95	15714	511.01	706	14100	89.73
LEMONTREE	EQ	18-Feb-2020	59.45	59.00	59.45	57.65	58.60	59.00	58.88	913527	537.88	6910	472554	51.73
LEXUS	SM	18-Feb-2020	9.25	9.60	9.60	9.60	9.60	9.60	9.60	1000	0.10	1	1000	100.00
LFIC	EQ	18-Feb-2020	53.10	53.60	53.60	50.00	50.35	50.35	51.32	3	0.00	3	0	0.00
LGBBROSLTD	EQ	18-Feb-2020	282.35	282.40	283.90	276.00	282.50	280.95	281.27	19825	55.76	811	12622	63.67
LGBFORGE	BE	18-Feb-2020	2.55	2.45	2.65	2.45	2.65	2.65	2.53	7306	0.18	14	-	-
LIBAS	BE	18-Feb-2020	46.55	48.00	48.00	45.00	48.00	48.00	47.84	171	0.08	5	-	-
LIBERTSHOE	EQ	18-Feb-2020	128.60	128.10	128.65	124.05	126.70	125.40	125.84	63388	79.77	1283	31801	50.17
LICHSGFIN	EQ	18-Feb-2020	379.85	380.00	382.00	354.30	363.25	363.95	362.17	18284085	66219.01	183523	3184534	17.42
LICNETFGSC	EQ	18-Feb-2020	20.38	20.20	20.38	19.82	19.84	19.84	19.96	935	0.19	32	902	96.47
LICNETFN50	EQ	18-Feb-2020	126.00	125.99	125.99	124.01	124.90	124.65	124.71	175	0.22	28	137	78.29
LICNETFSEN	EQ	18-Feb-2020	489.17	520.00	520.00	486.00	486.03	491.31	491.49	98	0.48	33	42	42.86
LICNFNHGP	EQ	18-Feb-2020	127.37	125.70	133.00	123.50	132.99	132.99	128.93	110	0.14	23	38	34.55
LINCOLN	EQ	18-Feb-2020	179.20	178.75	178.75	173.50	176.00	174.75	175.15	55000	96.33	850	39880	72.51
LINCPEN	EQ	18-Feb-2020	223.00	223.00	223.00	221.10	222.00	222.00	222.29	1126	2.50	50	914	81.17
LINDEINDIA	EQ	18-Feb-2020	759.95	758.95	780.00	752.40	764.00	760.15	767.44	50004	383.75	2090	19081	38.16
LIQUIDBEES	EQ	18-Feb-2020	999.99	999.99	1000.01	999.30	1000.00	999.99	1000.00	932630	9326.26	3433	797121	85.47
LIQUIDETF	EQ	18-Feb-2020	999.99	1000.04	1000.04	999.99	1000.00	999.99	1000.00	13532	135.32	62	11734	86.71
LOKESHMACH	EQ	18-Feb-2020	29.20	29.65	30.15	28.20	30.15	30.05	29.60	18805	5.57	284	15049	80.03
LOTUSEYE	EQ	18-Feb-2020	25.35	24.75	25.50	22.85	24.00	23.80	24.35	14535	3.54	93	13442	92.48
LOVABLE	EQ	18-Feb-2020	70.25	69.90	69.90	67.65	68.60	68.40	68.32	15387	10.51	384	8034	52.21
LSIL	EQ	18-Feb-2020	0.50	0.45	0.50	0.40	0.50	0.45	0.45	1865292	8.46	601	883145	47.35
LT	EQ	18-Feb-2020	1280.20	1281.50	1289.80	1266.45	1288.00	1286.35	1276.29	2347917	29966.31	96379	1291867	55.02
LTI	EQ	18-Feb-2020	1990.80	1997.00	2025.00	1935.00	1940.00	1962.60	1973.74	91588	1807.71	10644	47999	52.41
LTTS	EQ	18-Feb-2020	1712.00	1713.00	1730.00	1665.00	1687.00	1690.75	1686.62	59519	1003.86	7542	32482	54.57
LUMAXIND	EQ	18-Feb-2020	1492.65	1476.00	1524.65	1455.20	1471.00	1478.20	1491.18	1885	28.11	143	1560	82.76
LUMAXTECH	EQ	18-Feb-2020	102.70	101.50	118.10	99.00	106.00	105.90	105.37	73440	77.38	1403	40287	54.86
LUPIN	EQ	18-Feb-2020	712.55	710.80	710.95	694.00	703.10	706.05	701.04	1225756	8593.08	25768	398780	32.53
LUXIND	EQ	18-Feb-2020	1615.45	1617.60	1617.60	1570.00	1571.00	1577.85	1589.14	67785	1077.20	6608	23793	35.10
LYKALABS	EQ	18-Feb-2020	18.90	19.80	19.95	17.85	18.00	18.05	18.47	26384	4.87	272	19666	74.54
LYPSAGEMS	BE	18-Feb-2020	4.45	4.35	4.35	4.25	4.25	4.25	4.25	7691	0.33	27	-	-
M&M	EQ	18-Feb-2020	522.75	520.50	524.90	514.10	523.20	523.20	519.88	2868873	14914.77	54410	1158867	40.39
M&MFIN	EQ	18-Feb-2020	374.80	372.20	373.50	364.75	372.85	369.75	368.69	1253105	4620.06	26538	503526	40.18
M&MFIN	N1	18-Feb-2020	1018.50	1012.12	1020.00	1012.00	1020.00	1020.00	1014.42	244	2.48	4	122	50.00
M&MFIN	N2	18-Feb-2020	1088.72	1085.00	1085.00	1078.00	1083.00	1081.82	1081.10	347	3.75	8	347	100.00
M100	EQ	18-Feb-2020	18.75	18.94	18.95	18.51	18.57	18.55	18.61	71748	13.35	352	53334	74.34
M14RG	MF	18-Feb-2020	6.36	6.41	6.41	6.41	6.41	6.41	6.41	2500	0.16	2	2500	100.00
M15RG	MF	18-Feb-2020	7.00	6.36	6.36	6.36	6.36	6.36	6.36	5000	0.32	1	5000	100.00
M50	EQ	18-Feb-2020	117.68	117.50	117.99	116.81	117.15	117.15	117.41	270	0.32	13	255	94.44
MAANALU	EQ	18-Feb-2020	58.75	58.90	61.90	55.55	59.85	60.00	58.60	17921	10.50	261	9578	53.45
MADHAV	EQ	18-Feb-2020	30.00	30.00	30.95	29.60	30.10	30.25	30.27	5797	1.75	67	4255	73.40
MADHUCON	EQ	18-Feb-2020	3.15	3.05	3.30	3.00	3.00	3.00	3.04	20380	0.62	43	16255	79.76
MADRASFERT	EQ	18-Feb-2020	16.85	16.85	16.90	16.20	16.50	16.50	16.41	119445	19.61	651	48794	40.85
MAGADSUGAR	EQ	18-Feb-2020	130.25	130.25	130.25	122.60	129.00	127.45	125.87	40015	50.37	1154	24620	61.53
MAGMA	EQ	18-Feb-2020	51.20	51.40	51.90	49.90	50.70	50.55	50.24	131252	65.94	516	118602	90.36
MAGNUM	EQ	18-Feb-2020	2.85	2.95	2.95	2.80	2.80	2.80	2.80	226	0.01	3	226	100.00
MAHABANK	EQ	18-Feb-2020	11.90	11.90	11.90	11.45	11.80	11.70	11.67	299154	34.92	850	207083	69.22
MAHAPEXLTD	BE	18-Feb-2020	97.65	93.00	98.00	93.00	98.00	98.00	93.10	51	0.05	2	-	-
MAHASTEEL	EQ	18-Feb-2020	113.65	119.00	120.00	111.90	115.45	115.75	114.83	24477	28.11	359	10606	43.33
MAHEPC	EQ	18-Feb-2020	139.55	139.15	139.85	134.40	136.75	137.10	136.44	22063	30.10	477	15177	68.79
MAHESHWARI	EQ	18-Feb-2020	250.45	254.95	255.80	248.20	250.65	251.85	251.63	27057	68.08	492	1151	4.25
MAHICKRA	SM	18-Feb-2020	86.00	81.50	86.00	81.50	86.00	86.00	84.50	9000	7.61	3	3000	33.33
MAHINDCIE	EQ	18-Feb-2020	165.70	165.65	165.65	132.60	159.00	159.25	156.47	337375	527.88	11319	140204	41.56
MAHLIFE	EQ	18-Feb-2020	380.80	388.00	388.00	365.15	377.00	378.00	372.80	27472	102.41	2814	14042	51.11
MAHLOG	EQ	18-Feb-2020	405.95	405.95	415.00	398.10	398.10	401.45	400.67	380253	1523.58	5106	360727	94.86
MAHSCOOTER	EQ	18-Feb-2020	4806.65	4806.65	4833.20	4651.20	4665.00	4666.45	4687.23	3616	169.49	909	2846	78.71
MAHSEAMLES	EQ	18-Feb-2020	345.40	342.15	346.00	333.00	338.20	338.20	337.76	16228	54.81	722	12687	78.18
MAITHANALL	EQ	18-Feb-2020	581.35	577.95	577.95	563.00	568.00	565.75	569.25	14559	82.88	1008	9009	61.88
MAJESCO	EQ	18-Feb-2020	400.70	399.90	404.75	396.20	398.00	397.90	399.21	19640	78.40	799	15562	79.24
MALUPAPER	EQ	18-Feb-2020	30.60	30.60	30.60	29.10	30.10	30.10	29.80	31950	9.52	457	15482	48.46
MAN50ETF	EQ	18-Feb-2020	122.25	122.65	122.75	120.75	121.45	121.44	122.35	12889	15.77	56	11718	90.91
MANAKALUCO	EQ	18-Feb-2020	4.05	4.30	4.30	3.95	4.15	4.05	4.01	26539	1.07	62	24702	93.08
MANAKCOAT	EQ	18-Feb-2020	3.85	3.70	3.75	3.60	3.60	3.60	3.64	1402	0.05	7	1400	99.86
MANAKSIA	EQ	18-Feb-2020	43.50	43.50	49.00	43.10	45.35	45.85	45.10	72850	32.86	583	56820	78.00
MANAKSTEEL	EQ	18-Feb-2020	10.20	10.25	10.70	9.75	10.65	10.45	10.19	21236	2.16	120	13742	64.71
MANALIPETC	EQ	18-Feb-2020	17.10	17.55	17.55	16.45	16.90	17.00	16.81	188894	31.76	890	121183	64.15
MANAPPURAM	EQ	18-Feb-2020	168.35	168.20	171.40	166.65	170.45	170.55	169.30	11525656	19512.99	50155	2925459	25.38
MANGALAM	EQ	18-Feb-2020	28.90	28.15	30.30	28.15	30.30	30.30	30.02	12927	3.88	137	11003	85.12
MANGCHEFER	EQ	18-Feb-2020	32.15	31.40	32.80	31.40	31.70	31.90	31.94	100699	32.17	728	79651	79.10
MANGLMCEM	EQ	18-Feb-2020	275.70	271.10	277.95	270.00	271.00	271.55	272.24	6665	18.14	244	4669	70.05
MANGTIMBER	BE	18-Feb-2020	10.10	10.00	10.35	10.00	10.05	10.20	10.03	50332	5.05	24	-	-
MANINDS	EQ	18-Feb-2020	54.50	54.50	54.90	53.40	54.50	54.70	54.20	46240	25.06	319	34422	74.44
MANINFRA	EQ	18-Feb-2020	28.95	29.60	29.60	27.75	28.50	28.10	28.21	76289	21.52	565	65640	86.04
MANUGRAPH	EQ	18-Feb-2020	13.05	12.85	13.70	12.85	13.70	13.60	13.49	376	0.05	10	331	88.03
MANXT50	EQ	18-Feb-2020	283.00	281.00	281.50	278.00	279.50	279.59	279.45	27433	76.66	69	26208	95.53
MARALOVER	EQ	18-Feb-2020	14.55	14.40	15.70	14.40	14.70	14.75	14.67	2148	0.32	21	1362	63.41
MARATHON	EQ	18-Feb-2020	82.00	83.65	83.70	76.05	78.50	78.10	77.61	21738	16.87	540	15423	70.95
MARICO	EQ	18-Feb-2020	296.60	298.00	301.00	292.15	300.00	299.75	295.76	2608197	7713.96	32595	1558560	59.76
MARINE	SM	18-Feb-2020	97.30	97.00	99.50	97.00	98.05	98.05	98.44	14000	13.78	7	4000	28.57
MARKSANS	EQ	18-Feb-2020	19.15	19.00	19.80	18.60	19.05	19.10	19.29	1429891	275.76	5091	612070	42.81
MARUTI	EQ	18-Feb-2020	6906.75	6925.00	6930.00	6735.80	6795.00	6781.10	6786.65	830678	56375.21	72639	369879	44.53
MASFIN	EQ	18-Feb-2020	980.85	980.00	1050.00	950.00	1028.85	1016.30	998.24	152335	1520.67	19309	48217	31.65
MASTEK	EQ	18-Feb-2020	399.75	398.00	406.85	395.00	397.00	398.30	401.44	31858	127.89	7539	19995	62.76
MATRIMONY	EQ	18-Feb-2020	455.95	456.00	456.00	440.05	446.95	445.85	446.62	7277	32.50	1355	188	2.58
MAWANASUG	EQ	18-Feb-2020	40.75	40.50	40.50	38.20	38.65	38.75	38.92	191209	74.41	1022	93522	48.91
MAXINDIA	EQ	18-Feb-2020	84.75	85.00	85.70	83.10	85.00	84.90	84.30	75681	63.80	719	43508	57.49
MAXVIL	EQ	18-Feb-2020	47.85	48.85	49.50	46.60	48.35	47.85	48.33	84079	40.63	799	63847	75.94
MAYURUNIQ	EQ	18-Feb-2020	241.95	243.75	249.50	233.50	248.00	245.95	241.97	138991	336.32	4124	82599	59.43
MAZDA	EQ	18-Feb-2020	498.75	490.00	502.65	480.00	497.00	497.40	495.12	10483	51.90	446	1753	16.72
MBAPL	BE	18-Feb-2020	68.00	70.00	70.00	68.00	68.00	68.00	68.50	6000	4.11	7	-	-
MBECL	BE	18-Feb-2020	3.40	3.50	3.50	3.25	3.45	3.45	3.38	32277	1.09	54	-	-
MBLINFRA	EQ	18-Feb-2020	4.15	4.05	4.25	3.95	4.00	3.95	4.02	23550	0.95	131	22165	94.12
MCDHOLDING	BE	18-Feb-2020	20.60	19.60	20.50	19.60	19.90	19.60	19.63	14661	2.88	72	-	-
MCDOWELL-N	EQ	18-Feb-2020	700.20	699.95	729.90	690.00	727.00	722.10	711.36	2267917	16133.09	48422	511177	22.54
MCL	SM	18-Feb-2020	94.70	91.70	91.90	86.70	91.90	91.90	90.71	13200	11.97	9	6000	45.45
MCLEODRUSS	EQ	18-Feb-2020	4.05	4.15	4.15	3.85	3.85	3.90	3.94	137182	5.40	250	74364	54.21
MCX	EQ	18-Feb-2020	1267.10	1266.70	1305.00	1257.50	1293.00	1297.05	1285.90	403539	5189.12	19744	154682	38.33
MDL	SM	18-Feb-2020	23.50	22.40	22.40	22.35	22.35	22.35	22.38	4000	0.90	2	4000	100.00
MEGASOFT	EQ	18-Feb-2020	7.55	7.30	7.75	7.25	7.25	7.25	7.35	14451	1.06	90	12182	84.30
MEGH	EQ	18-Feb-2020	55.75	55.45	58.90	54.50	58.00	58.15	57.05	965110	550.55	5162	334848	34.70
MENONBE	EQ	18-Feb-2020	52.65	54.95	54.95	50.30	50.80	51.05	51.22	11593	5.94	143	9168	79.08
MEP	EQ	18-Feb-2020	35.95	35.00	37.85	33.00	36.00	37.10	35.86	308730	110.71	2764	135127	43.77
MERCATOR	EQ	18-Feb-2020	0.70	0.70	0.75	0.65	0.70	0.75	0.72	1393581	9.99	274	934564	67.06
METALFORGE	EQ	18-Feb-2020	4.75	4.55	4.90	4.55	4.80	4.80	4.72	12511	0.59	68	11086	88.61
METKORE	BZ	18-Feb-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.24	1640	0.00	3	-	-
METROPOLIS	EQ	18-Feb-2020	1749.55	1750.00	1848.00	1739.95	1834.80	1825.50	1807.51	59062	1067.55	6407	22352	37.84
MFSL	EQ	18-Feb-2020	491.95	491.55	505.75	486.30	501.20	502.15	496.42	1809725	8983.83	35578	435676	24.07
MGEL	SM	18-Feb-2020	53.55	53.55	53.55	53.40	53.40	53.40	53.45	6000	3.21	3	6000	100.00
MGL	EQ	18-Feb-2020	1134.20	1134.00	1174.00	1117.35	1139.10	1138.00	1143.74	1526981	17464.74	50698	320828	21.01
MHRIL	EQ	18-Feb-2020	225.65	225.05	225.25	222.35	224.00	224.30	224.05	13530	30.31	660	8544	63.15
MIC	BE	18-Feb-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.55	65936	0.36	51	-	-
MIDHANI	EQ	18-Feb-2020	216.45	226.00	237.40	213.70	218.50	218.75	224.57	7433690	16693.82	92911	1844370	24.81
MINDACORP	EQ	18-Feb-2020	112.30	112.85	113.40	107.15	112.90	111.60	110.60	171096	189.24	2731	57366	33.53
MINDAIND	EQ	18-Feb-2020	374.20	374.90	379.90	370.55	375.05	375.20	373.76	71001	265.37	5190	49698	70.00
MINDTECK	EQ	18-Feb-2020	23.15	24.95	24.95	22.10	23.50	23.70	23.30	12139	2.83	397	9056	74.60
MINDTREE	EQ	18-Feb-2020	981.95	985.45	1000.70	982.80	999.00	997.00	993.36	1165787	11580.43	27548	144727	12.41
MIRCELECTR	EQ	18-Feb-2020	8.85	9.00	9.10	8.45	8.95	8.90	8.83	173303	15.31	348	130465	75.28
MIRZAINT	EQ	18-Feb-2020	61.20	60.90	60.90	58.30	59.25	59.15	59.02	188445	111.22	1870	112545	59.72
MITTAL	SM	18-Feb-2020	107.55	107.60	108.00	102.20	102.20	102.20	107.19	11250	12.06	9	3750	33.33
MMFL	EQ	18-Feb-2020	390.15	389.00	392.00	380.00	386.00	389.15	386.97	2167	8.39	357	905	41.76
MMP	EQ	18-Feb-2020	98.20	109.40	109.40	97.00	100.90	100.90	102.14	1009	1.03	36	969	96.04
MMTC	EQ	18-Feb-2020	19.35	19.30	19.50	18.75	19.30	19.30	19.12	729120	139.40	1998	313230	42.96
MODIRUBBER	BE	18-Feb-2020	27.00	26.10	26.10	26.10	26.10	26.10	26.10	100	0.03	1	-	-
MOHOTAIND	BE	18-Feb-2020	8.25	8.25	8.25	7.85	7.85	7.85	7.92	835	0.07	9	-	-
MOIL	EQ	18-Feb-2020	139.15	139.05	141.00	137.05	137.20	137.55	138.07	99564	137.47	2131	58224	58.48
MOKSH	SM	18-Feb-2020	29.00	28.55	29.50	28.50	29.50	29.50	29.10	15000	4.37	5	15000	100.00
MOLDTECH	EQ	18-Feb-2020	46.20	46.25	46.70	45.85	46.00	46.00	46.06	6971	3.21	58	5592	80.22
MOLDTKPAC	EQ	18-Feb-2020	273.85	275.00	275.00	264.20	274.80	268.50	268.03	35128	94.15	1442	25406	72.32
MONTECARLO	EQ	18-Feb-2020	255.05	252.00	252.20	245.10	245.75	246.55	248.08	6798	16.86	370	3077	45.26
MORARJEE	EQ	18-Feb-2020	16.00	16.90	16.90	15.10	15.80	15.15	15.65	6353	0.99	125	5403	85.05
MOREPENLAB	EQ	18-Feb-2020	14.85	15.10	15.10	14.20	14.30	14.30	14.41	411629	59.31	1018	289568	70.35
MOTHERSUMI	EQ	18-Feb-2020	122.90	121.85	124.40	116.50	123.30	123.30	119.82	9936304	11905.78	68459	3310015	33.31
MOTILALOFS	EQ	18-Feb-2020	774.75	770.10	783.90	754.20	783.00	775.50	765.62	46086	352.85	2921	28649	62.16
MOTOGENFIN	EQ	18-Feb-2020	33.45	33.05	36.80	30.95	33.00	33.10	33.59	1599	0.54	77	540	33.77
MPHASIS	EQ	18-Feb-2020	916.95	916.95	921.00	886.10	899.00	895.15	905.02	115579	1046.01	8275	81862	70.83
MPSLTD	EQ	18-Feb-2020	336.35	336.35	347.75	332.55	337.20	338.70	338.78	5549	18.80	578	2780	50.10
MRF	EQ	18-Feb-2020	71299.80	71500.00	71500.00	69525.00	69608.55	69693.60	70083.78	9604	6730.85	5411	3421	35.62
MRPL	EQ	18-Feb-2020	41.05	41.15	41.20	39.60	40.50	40.25	40.13	452457	181.55	2889	218102	48.20
MSPL	EQ	18-Feb-2020	5.80	5.60	5.90	5.60	5.85	5.60	5.61	8744	0.49	18	8224	94.05
MSTCLTD	EQ	18-Feb-2020	169.85	171.20	174.65	158.00	161.45	162.10	165.44	912573	1509.73	12701	299465	32.82
MTEDUCARE	EQ	18-Feb-2020	14.85	14.90	15.25	14.15	14.15	14.75	14.64	190541	27.90	500	147631	77.48
MTNL	EQ	18-Feb-2020	9.45	9.30	9.35	9.00	9.05	9.10	9.11	656137	59.80	1279	419866	63.99
MUKANDENGG	EQ	18-Feb-2020	11.40	11.00	11.30	10.65	11.25	10.90	10.88	8249	0.90	76	5109	61.93
MUKANDLTD	EQ	18-Feb-2020	26.80	26.40	26.60	25.25	25.50	25.75	25.82	19778	5.11	220	15256	77.14
MUKTAARTS	EQ	18-Feb-2020	36.90	37.05	38.00	36.00	36.60	36.65	36.79	9978	3.67	193	2738	27.44
MUNJALAU	EQ	18-Feb-2020	43.75	43.75	43.80	42.25	43.15	42.95	43.08	84949	36.60	1379	44506	52.39
MUNJALSHOW	EQ	18-Feb-2020	117.05	117.00	118.00	114.20	118.00	117.25	116.12	12375	14.37	485	9110	73.62
MURUDCERA	EQ	18-Feb-2020	16.85	17.00	17.00	16.00	16.65	16.60	16.45	34403	5.66	315	19546	56.81
MUTHOOTCAP	EQ	18-Feb-2020	595.85	594.00	604.70	570.20	570.30	574.90	584.72	27340	159.86	2004	8486	31.04
MUTHOOTFIN	EQ	18-Feb-2020	873.90	870.00	898.85	846.00	863.90	869.30	874.83	19323677	169048.44	317924	778193	4.03
N100	EQ	18-Feb-2020	682.95	695.00	695.00	671.00	674.85	674.64	675.67	31093	210.08	819	24290	78.12
NABARD	N2	18-Feb-2020	1225.00	1218.00	1229.80	1218.00	1229.80	1229.80	1223.43	3	0.04	3	1	33.33
NACLIND	EQ	18-Feb-2020	31.80	32.85	32.85	30.60	31.90	31.55	31.27	86950	27.19	331	52417	60.28
NAGAFERT	BE	18-Feb-2020	3.65	3.50	3.65	3.50	3.50	3.50	3.50	97729	3.42	144	-	-
NAGREEKCAP	EQ	18-Feb-2020	7.25	6.55	6.95	6.55	6.95	6.95	6.60	260	0.02	8	225	86.54
NAGREEKEXP	EQ	18-Feb-2020	13.10	13.75	13.75	12.60	12.85	12.85	12.81	3962	0.51	52	3002	75.77
NAHARCAP	EQ	18-Feb-2020	70.50	73.70	73.70	67.50	68.00	68.15	68.64	9184	6.30	127	5422	59.04
NAHARINDUS	EQ	18-Feb-2020	26.25	25.45	26.75	25.00	26.25	26.40	25.79	20583	5.31	133	18802	91.35
NAHARPOLY	EQ	18-Feb-2020	40.35	40.05	40.45	37.45	38.80	38.80	38.92	9396	3.66	101	7803	83.05
NAHARSPING	EQ	18-Feb-2020	38.70	38.65	39.80	38.00	39.50	39.50	39.17	11618	4.55	101	8117	69.87
NAM-INDIA	EQ	18-Feb-2020	379.00	376.70	394.80	372.30	392.80	391.95	384.25	2005888	7707.59	32891	729266	36.36
NATCOPHARM	EQ	18-Feb-2020	665.85	660.15	665.00	634.10	635.20	636.35	644.02	149956	965.74	23007	91070	60.73
NATHBIOGEN	EQ	18-Feb-2020	316.80	310.00	323.50	310.00	316.00	314.65	316.42	11347	35.90	1482	5140	45.30
NATIONALUM	EQ	18-Feb-2020	40.20	38.95	39.20	38.10	39.10	39.00	38.59	8795325	3394.08	14495	1983757	22.55
NAUKRI	EQ	18-Feb-2020	2819.60	2815.95	2911.05	2751.10	2793.95	2787.10	2817.31	252278	7107.46	25806	98959	39.23
NAVINFLUOR	EQ	18-Feb-2020	1202.55	1203.10	1287.40	1195.00	1280.00	1277.05	1254.09	261185	3275.49	13862	81057	31.03
NAVKARCORP	EQ	18-Feb-2020	30.15	30.15	30.15	27.65	29.00	29.10	28.99	177026	51.33	1388	96549	54.54
NAVNETEDUL	EQ	18-Feb-2020	88.60	88.00	89.25	85.30	85.85	85.95	86.20	68417	58.98	1576	56279	82.26
NBCC	EQ	18-Feb-2020	30.60	30.60	30.60	28.50	29.20	28.95	29.12	15335519	4466.14	31098	5366194	34.99
NBIFIN	EQ	18-Feb-2020	1760.00	1735.60	1798.95	1735.00	1798.95	1798.45	1774.73	311	5.52	20	301	96.78
NBVENTURES	EQ	18-Feb-2020	70.45	70.60	71.55	67.30	68.45	68.15	68.88	73472	50.61	843	56409	76.78
NCC	EQ	18-Feb-2020	42.80	42.55	42.55	37.75	41.95	41.40	39.79	57426864	22852.14	109709	9879581	17.20
NCLIND	EQ	18-Feb-2020	86.00	86.90	87.00	82.35	82.80	82.95	83.83	39741	33.32	591	28087	70.68
NDGL	EQ	18-Feb-2020	547.00	564.90	564.90	542.00	550.00	550.00	555.19	57	0.32	16	22	38.60
NDL	EQ	18-Feb-2020	20.85	20.10	20.50	19.10	19.75	19.85	19.72	56065	11.05	312	39399	70.27
NDTV	EQ	18-Feb-2020	32.55	33.00	34.55	32.00	33.00	33.25	33.23	56553	18.79	638	26697	47.21
NECCLTD	EQ	18-Feb-2020	5.30	5.45	5.45	4.90	4.90	4.95	5.11	49389	2.52	122	38197	77.34
NECLIFE	EQ	18-Feb-2020	12.30	12.50	12.50	12.05	12.20	12.30	12.23	75177	9.20	273	56644	75.35
NELCAST	EQ	18-Feb-2020	46.15	45.75	45.75	44.25	45.60	45.35	44.77	43650	19.54	593	26298	60.25
NELCO	EQ	18-Feb-2020	219.05	218.00	220.00	216.00	220.00	218.80	218.30	45712	99.79	969	20775	45.45
NEOGEN	EQ	18-Feb-2020	485.05	485.90	494.50	475.20	476.00	477.65	482.25	28255	136.26	1071	15325	54.24
NESCO	EQ	18-Feb-2020	740.45	735.20	744.00	716.30	740.00	741.45	731.06	85052	621.78	4323	53687	63.12
NESTLEIND	EQ	18-Feb-2020	16588.45	16569.90	16569.90	16385.05	16417.50	16403.85	16440.82	90013	14798.88	18931	53993	59.98
NETF	EQ	18-Feb-2020	122.34	121.30	121.30	120.40	120.55	120.55	120.77	22	0.03	4	0	0.00
NETFCONSUM	EQ	18-Feb-2020	55.09	54.20	54.62	53.95	54.20	54.20	54.33	4726	2.57	47	3869	81.87
NETFDIVOPP	EQ	18-Feb-2020	28.95	28.90	28.90	28.30	28.90	28.87	28.71	1391	0.40	13	999	71.82
NETFLTGILT	EQ	18-Feb-2020	20.75	20.74	20.74	20.69	20.74	20.74	20.73	2371	0.49	30	2370	99.96
NETFMID150	EQ	18-Feb-2020	66.30	66.85	68.00	65.10	66.11	66.06	65.71	76749	50.43	247	51031	66.49
NETFNIF100	EQ	18-Feb-2020	125.15	124.80	124.80	123.07	123.87	123.87	123.35	212	0.26	17	151	71.23
NETFNV20	EQ	18-Feb-2020	58.58	58.71	59.06	57.92	59.06	58.97	58.13	5888	3.42	31	5468	92.87
NETWORK18	BE	18-Feb-2020	28.75	30.15	30.15	30.15	30.15	30.15	30.15	99424	29.98	112	-	-
NEULANDLAB	EQ	18-Feb-2020	463.00	452.60	461.00	437.35	441.20	442.90	447.00	29686	132.70	1272	14820	49.92
NEWGEN	EQ	18-Feb-2020	194.95	195.05	200.15	195.00	200.00	199.90	199.36	20654	41.18	499	17567	85.05
NEXTMEDIA	EQ	18-Feb-2020	7.00	6.65	7.35	6.65	7.05	7.35	7.14	25956	1.85	39	24269	93.50
NFL	EQ	18-Feb-2020	23.75	23.55	23.85	23.25	23.70	23.65	23.58	276985	65.33	1076	124856	45.08
NH	EQ	18-Feb-2020	340.10	339.80	352.00	335.00	347.05	347.40	343.13	113129	388.18	2793	63433	56.07
NHAI	N1	18-Feb-2020	1078.98	1080.00	1082.00	1079.00	1079.99	1079.83	1079.71	2085	22.51	36	1498	71.85
NHAI	N2	18-Feb-2020	1185.01	1184.00	1190.00	1182.00	1188.00	1188.00	1188.19	2932	34.84	21	2630	89.70
NHAI	N6	18-Feb-2020	1307.59	1308.99	1309.00	1300.26	1305.00	1304.99	1305.74	1644	21.47	68	1407	85.58
NHAI	N8	18-Feb-2020	1145.00	1143.00	1150.00	1143.00	1150.00	1150.00	1145.82	251	2.88	8	150	59.76
NHAI	NA	18-Feb-2020	1215.50	1201.00	1230.00	1200.00	1217.00	1217.00	1212.06	2380	28.85	52	1483	62.31
NHAI	NC	18-Feb-2020	1119.83	1110.00	1110.00	1087.10	1097.10	1097.10	1095.98	734	8.04	5	642	87.47
NHAI	NE	18-Feb-2020	1190.00	1184.50	1191.00	1184.50	1191.00	1190.02	1188.73	2252	26.77	38	952	42.27
NHBTF2014	N5	18-Feb-2020	6400.00	6400.00	6400.00	6400.00	6400.00	6400.00	6400.00	10	0.64	1	10	100.00
NHBTF2014	N6	18-Feb-2020	6685.00	6655.00	6655.00	6625.00	6630.00	6628.57	6639.56	189	12.55	24	180	95.24
NHPC	EQ	18-Feb-2020	22.00	22.00	22.15	21.10	21.85	21.30	21.36	21892432	4675.90	18212	12529279	57.23
NHPC	N6	18-Feb-2020	1357.00	1351.11	1351.11	1351.11	1351.11	1351.11	1351.11	100	1.35	1	100	100.00
NIACL	EQ	18-Feb-2020	132.85	133.60	133.60	127.55	130.00	129.55	129.50	186280	241.22	4414	73264	39.33
NIBL	EQ	18-Feb-2020	4.55	4.70	4.70	4.30	4.50	4.50	4.59	677	0.03	13	676	99.85
NIFTYBEES	EQ	18-Feb-2020	127.84	126.95	128.50	126.55	127.40	127.34	126.91	569499	722.76	5697	459152	80.62
NIFTYEES	EQ	18-Feb-2020	15301.00	15707.37	15707.37	15350.00	15690.00	15690.00	15532.09	4	0.62	4	2	50.00
NIITLTD	EQ	18-Feb-2020	107.25	106.20	108.70	104.40	106.25	106.75	106.65	897414	957.08	8725	352994	39.33
NIITTECH	EQ	18-Feb-2020	1824.20	1827.90	1853.70	1806.00	1850.00	1848.55	1836.26	278478	5113.57	11512	36313	13.04
NILAINFRA	EQ	18-Feb-2020	4.65	4.60	4.70	4.30	4.35	4.40	4.43	197115	8.72	329	108078	54.83
NILASPACES	EQ	18-Feb-2020	1.00	1.00	1.05	0.95	1.05	1.00	1.01	53985	0.55	60	53872	99.79
NILKAMAL	EQ	18-Feb-2020	1495.45	1494.00	1524.00	1460.00	1500.00	1501.30	1489.51	22321	332.47	2266	7810	34.99
NIPPOBATRY	EQ	18-Feb-2020	570.00	572.25	575.00	549.05	556.00	557.55	557.26	3982	22.19	460	2361	59.29
NITCO	EQ	18-Feb-2020	24.25	24.00	24.60	22.65	23.00	23.05	23.26	47189	10.98	609	32964	69.86
NITINFIRE	BZ	18-Feb-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.37	44281	0.17	21	-	-
NITINSPIN	EQ	18-Feb-2020	50.65	50.00	51.95	49.60	51.95	50.95	50.93	17056	8.69	281	10182	59.70
NITIRAJ	SM	18-Feb-2020	62.00	61.00	61.00	61.00	61.00	61.00	61.00	1500	0.92	1	1500	100.00
NKIND	EQ	18-Feb-2020	15.10	15.10	15.10	15.10	15.10	15.10	15.10	100	0.02	2	100	100.00
NLCINDIA	EQ	18-Feb-2020	52.55	52.30	53.90	50.50	53.40	52.40	51.71	1891231	978.05	15708	1259550	66.60
NMDC	EQ	18-Feb-2020	106.25	99.90	100.85	96.90	99.65	99.35	98.76	11774181	11627.64	40179	4899100	41.61
NOCIL	EQ	18-Feb-2020	86.95	87.00	88.50	84.90	87.90	88.00	86.25	928800	801.08	6673	401432	43.22
NOIDATOLL	EQ	18-Feb-2020	3.85	3.75	3.85	3.65	3.70	3.70	3.71	58955	2.19	70	39751	67.43
NPBET	EQ	18-Feb-2020	171.00	170.70	170.70	168.00	168.90	168.90	169.44	162	0.27	10	160	98.77
NRAIL	EQ	18-Feb-2020	235.35	235.00	240.00	226.00	236.00	237.15	232.67	18578	43.22	827	11011	59.27
NRBBEARING	EQ	18-Feb-2020	92.85	93.05	93.65	90.00	90.15	90.60	91.65	23897	21.90	499	13009	54.44
NSIL	EQ	18-Feb-2020	750.95	745.00	750.00	700.05	750.00	738.50	731.51	377	2.76	139	207	54.91
NTL	BE	18-Feb-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	1020	0.00	4	-	-
NTPC	EQ	18-Feb-2020	110.30	109.60	110.90	103.80	110.30	109.60	108.01	34458578	37217.18	93216	21563155	62.58
NTPC	N4	18-Feb-2020	1260.00	1175.00	1512.00	1145.01	1145.01	1145.01	1400.76	188	2.63	8	186	98.94
NTPC	N6	18-Feb-2020	1322.00	1315.00	1315.00	1314.00	1314.00	1314.00	1314.09	55	0.72	5	55	100.00
NTPC	N7	18-Feb-2020	14.08	13.98	14.22	13.98	14.08	14.08	14.09	27479	3.87	88	26439	96.22
NTPC	NB	18-Feb-2020	1134.99	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	18	0.20	2	18	100.00
NUCLEUS	EQ	18-Feb-2020	303.25	306.90	306.90	292.35	302.95	300.85	298.31	8993	26.83	683	5669	63.04
NXTDIGITAL	EQ	18-Feb-2020	408.60	410.50	430.90	402.35	405.05	406.85	409.91	4079	16.72	389	2080	50.99
OAL	EQ	18-Feb-2020	200.80	197.90	200.00	195.30	200.00	199.65	197.92	3179	6.29	74	2555	80.37
OBEROIRLTY	EQ	18-Feb-2020	502.40	499.90	519.80	499.00	518.00	510.55	506.79	772348	3914.19	23834	636339	82.39
OCCL	EQ	18-Feb-2020	949.30	965.80	965.80	947.55	948.00	950.10	955.38	1126	10.76	232	698	61.99
OFSS	EQ	18-Feb-2020	2878.35	2885.80	2899.55	2855.00	2860.00	2859.65	2866.45	4879	139.85	1260	3821	78.32
OIL	EQ	18-Feb-2020	129.90	130.00	133.35	126.85	133.20	131.75	129.42	4994789	6464.29	25961	2033900	40.72
OILCOUNTUB	BE	18-Feb-2020	3.50	3.40	3.65	3.35	3.50	3.50	3.44	9061	0.31	42	-	-
OISL	EQ	18-Feb-2020	2.70	2.70	2.70	2.60	2.60	2.60	2.61	1834	0.05	8	1834	100.00
OLECTRA	EQ	18-Feb-2020	153.10	155.00	155.65	151.00	152.55	152.20	153.20	50779	77.79	2382	31027	61.10
OMAXAUTO	EQ	18-Feb-2020	38.35	39.15	39.15	36.75	37.60	37.30	37.41	17884	6.69	130	11133	62.25
OMAXE	EQ	18-Feb-2020	155.95	155.75	157.00	154.70	156.70	154.95	155.01	195237	302.63	1615	126856	64.98
OMKARCHEM	EQ	18-Feb-2020	4.05	4.05	4.25	3.90	4.05	4.05	4.00	5876	0.23	84	5146	87.58
OMMETALS	EQ	18-Feb-2020	22.70	22.50	23.45	22.00	23.30	23.00	22.73	72578	16.50	483	33767	46.53
ONELIFECAP	EQ	18-Feb-2020	6.50	6.20	6.50	6.20	6.20	6.20	6.20	556	0.03	6	556	100.00
ONEPOINT	EQ	18-Feb-2020	21.15	20.10	21.90	20.10	21.90	21.05	20.31	75706	15.37	234	64216	84.82
ONGC	EQ	18-Feb-2020	99.95	99.95	100.25	96.55	99.50	99.30	98.14	35575369	34912.72	103748	19325074	54.32
ONMOBILE	EQ	18-Feb-2020	27.25	27.40	27.40	26.20	26.75	26.65	26.71	573051	153.05	506	550288	96.03
ONWARDTEC	EQ	18-Feb-2020	62.50	62.05	62.65	58.35	61.20	60.40	60.11	10122	6.08	288	7576	74.85
OPTIEMUS	EQ	18-Feb-2020	27.05	27.75	29.60	25.45	25.45	26.00	26.87	35417	9.51	442	16933	47.81
OPTOCIRCUI	EQ	18-Feb-2020	2.75	2.85	2.85	2.60	2.70	2.65	2.68	164820	4.42	180	78942	47.90
ORBTEXP	EQ	18-Feb-2020	80.25	79.50	80.05	78.00	78.25	78.20	79.73	18027	14.37	109	15689	87.03
ORICONENT	EQ	18-Feb-2020	15.90	16.20	16.20	14.70	15.80	15.55	15.37	44227	6.80	598	25818	58.38
ORIENTABRA	EQ	18-Feb-2020	17.75	18.20	18.20	17.05	17.45	17.40	17.37	10635	1.85	132	8095	76.12
ORIENTALTL	EQ	18-Feb-2020	10.00	10.05	10.05	10.05	10.05	10.05	10.05	450	0.05	1	450	100.00
ORIENTBANK	EQ	18-Feb-2020	43.75	43.55	43.60	40.20	41.80	41.80	41.33	1501868	620.71	11967	762071	50.74
ORIENTBELL	EQ	18-Feb-2020	113.20	113.95	113.95	108.50	108.50	109.75	110.08	13029	14.34	549	10952	84.06
ORIENTCEM	EQ	18-Feb-2020	80.35	80.45	80.60	78.60	79.55	79.90	79.71	194761	155.24	6622	122111	62.70
ORIENTELEC	EQ	18-Feb-2020	267.75	267.75	269.45	257.10	261.00	260.65	262.40	304185	798.17	13856	176775	58.11
ORIENTHOT	EQ	18-Feb-2020	28.00	28.05	28.80	27.25	28.05	27.80	27.75	15423	4.28	135	9137	59.24
ORIENTLTD	EQ	18-Feb-2020	93.55	92.00	93.70	84.65	86.00	86.50	89.06	209	0.19	13	6	2.87
ORIENTPPR	EQ	18-Feb-2020	22.60	22.75	22.75	21.75	22.15	22.10	22.11	390199	86.26	1460	255571	65.50
ORIENTREF	EQ	18-Feb-2020	243.45	242.00	242.00	233.00	236.50	236.35	236.89	44082	104.43	1460	29743	67.47
ORISSAMINE	EQ	18-Feb-2020	2322.20	2351.00	2419.95	2213.00	2285.10	2300.00	2297.45	46954	1078.74	8468	11041	23.51
ORTEL	BZ	18-Feb-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.48	2382	0.01	8	-	-
ORTINLABSS	EQ	18-Feb-2020	8.15	8.50	8.50	8.10	8.30	8.15	8.21	6912	0.57	36	6810	98.52
OSIAHYPER	SM	18-Feb-2020	250.00	250.00	250.00	250.00	250.00	250.00	250.00	28400	71.00	2	28400	100.00
OSWALAGRO	EQ	18-Feb-2020	6.90	6.65	6.90	6.50	6.55	6.60	6.68	4893	0.33	52	2760	56.41
PAEL	BE	18-Feb-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	3	0.00	1	-	-
PAGEIND	EQ	18-Feb-2020	22549.35	22500.00	22970.00	22201.50	22850.00	22793.95	22610.13	29307	6626.35	10669	8940	30.50
PAISALO	EQ	18-Feb-2020	272.85	271.00	273.00	262.10	270.40	269.85	268.75	4008	10.77	132	2045	51.02
PALASHSECU	BE	18-Feb-2020	25.75	25.75	26.80	24.50	26.80	26.80	25.10	678	0.17	9	-	-
PALREDTEC	EQ	18-Feb-2020	18.10	17.30	17.30	17.20	17.20	17.20	17.21	6743	1.16	65	6105	90.54
PANACEABIO	EQ	18-Feb-2020	119.20	120.25	120.30	110.75	113.10	113.45	114.10	36800	41.99	830	23745	64.52
PANACHE	EQ	18-Feb-2020	52.00	53.00	54.50	50.25	50.25	50.65	52.96	3243	1.72	10	163	5.03
PANAMAPET	EQ	18-Feb-2020	56.55	56.40	57.00	52.65	54.90	54.25	54.71	19251	10.53	283	15229	79.11
PAPERPROD	EQ	18-Feb-2020	249.60	274.00	287.80	265.90	275.95	276.20	277.73	1171551	3253.75	27883	200628	17.12
PARABDRUGS	BE	18-Feb-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	10441	0.14	11	-	-
PARACABLES	EQ	18-Feb-2020	7.15	7.00	7.30	6.90	7.00	7.05	7.00	52425	3.67	168	44987	85.81
PARAGMILK	EQ	18-Feb-2020	102.15	102.50	103.50	98.00	100.30	101.20	100.78	370705	373.60	4000	167717	45.24
PARSVNATH	BE	18-Feb-2020	2.05	2.00	2.10	1.95	2.10	2.00	1.97	71246	1.40	58	-	-
PATELENG	EQ	18-Feb-2020	15.30	15.30	16.55	15.30	16.50	16.35	15.92	236236	37.60	934	137203	58.08
PATINTLOG	EQ	18-Feb-2020	18.90	18.35	18.65	18.00	18.00	18.10	18.09	14886	2.69	136	12525	84.14
PATSPINLTD	BE	18-Feb-2020	4.15	3.95	3.95	3.95	3.95	3.95	3.95	100	0.00	1	-	-
PCJEWELLER	EQ	18-Feb-2020	17.80	17.60	17.95	16.95	17.10	17.10	17.19	4476999	769.59	10301	1769433	39.52
PDMJEPAPER	EQ	18-Feb-2020	16.90	17.30	17.30	16.30	16.45	16.55	16.57	36470	6.04	210	28845	79.09
PDPL	BE	18-Feb-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	4562	0.15	15	-	-
PDSMFL	EQ	18-Feb-2020	386.00	391.50	391.50	384.05	388.00	386.30	388.01	6230	24.17	370	5287	84.86
PEARLPOLY	BE	18-Feb-2020	14.35	13.65	14.00	13.65	13.75	13.75	13.69	25611	3.51	18	-	-
PEL	EQ	18-Feb-2020	1531.65	1526.95	1533.70	1473.05	1530.00	1522.10	1493.83	1644541	24566.59	45731	344921	20.97
PENIND	EQ	18-Feb-2020	24.85	24.75	24.80	23.80	24.05	24.20	24.28	206222	50.08	997	130381	63.22
PENINLAND	BE	18-Feb-2020	3.95	3.95	4.05	3.80	3.90	3.80	3.83	145182	5.56	156	-	-
PENTAGOLD	SM	18-Feb-2020	33.60	32.25	32.25	32.25	32.25	32.25	32.25	6000	1.94	1	6000	100.00
PERSISTENT	EQ	18-Feb-2020	701.10	700.00	713.60	695.85	705.00	706.60	702.10	68611	481.72	4655	50249	73.24
PETRONENGG	BE	18-Feb-2020	5.50	5.45	5.45	5.25	5.25	5.25	5.25	86	0.00	8	-	-
PETRONET	EQ	18-Feb-2020	255.80	255.60	260.80	254.60	259.80	259.95	257.32	2789199	7177.20	40599	1764088	63.25
PFC	EQ	18-Feb-2020	126.45	126.05	128.25	123.15	128.00	127.65	125.58	7190254	9029.73	45066	3070027	42.70
PFC	N2	18-Feb-2020	1100.50	1105.36	1105.36	1105.00	1105.00	1105.00	1105.10	343	3.79	5	343	100.00
PFC	N4	18-Feb-2020	1079.99	1080.00	1080.00	1078.99	1078.99	1078.99	1079.04	102	1.10	4	97	95.10
PFC	N5	18-Feb-2020	1175.25	1175.10	1178.00	1170.00	1175.00	1175.60	1174.72	2350	27.61	23	2100	89.36
PFC	N6	18-Feb-2020	1120.00	1120.00	1124.90	1120.00	1124.90	1124.90	1121.63	150	1.68	3	100	66.67
PFC	N8	18-Feb-2020	1321.00	1317.10	1317.10	1310.20	1315.00	1314.70	1313.98	2420	31.80	60	1827	75.50
PFIZER	EQ	18-Feb-2020	4032.75	4040.00	4180.00	4012.10	4140.00	4129.75	4121.17	58290	2402.23	9872	16903	29.00
PFOCUS	EQ	18-Feb-2020	40.20	40.10	44.80	38.00	41.65	41.50	40.23	51452	20.70	492	32462	63.09
PFS	EQ	18-Feb-2020	12.95	13.00	13.00	12.40	12.70	12.75	12.69	495431	62.85	1110	308252	62.22
PGEL	EQ	18-Feb-2020	61.55	61.50	67.50	61.00	64.40	64.75	64.23	86164	55.34	982	48037	55.75
PGHH	EQ	18-Feb-2020	11411.95	11400.00	11400.00	11210.00	11259.80	11256.80	11259.36	2996	337.33	880	2215	73.93
PGHL	EQ	18-Feb-2020	4213.35	4207.80	4248.75	4103.70	4232.00	4237.55	4175.92	9965	416.13	2452	5437	54.56
PGIL	EQ	18-Feb-2020	137.85	140.95	141.60	132.05	134.00	134.45	137.20	984	1.35	130	644	65.45
PHILIPCARB	EQ	18-Feb-2020	125.40	125.40	126.90	122.25	126.35	125.90	124.49	402838	501.51	4910	160325	39.80
PHOENIXLTD	EQ	18-Feb-2020	862.90	870.00	870.00	845.45	851.55	854.75	853.60	30421	259.67	2738	19830	65.19
PIDILITIND	EQ	18-Feb-2020	1578.40	1605.00	1605.00	1567.50	1580.00	1579.85	1578.91	372394	5879.75	19285	140919	37.84
PIIND	EQ	18-Feb-2020	1541.00	1531.00	1544.15	1501.00	1538.50	1537.60	1514.94	182677	2767.45	13569	132149	72.34
PILANIINVS	EQ	18-Feb-2020	1759.50	1767.00	1767.00	1739.00	1740.00	1740.75	1746.72	2554	44.61	154	278	10.88
PILITA	EQ	18-Feb-2020	5.70	5.85	5.85	5.50	5.75	5.75	5.68	59635	3.39	46	6672	11.19
PIONDIST	EQ	18-Feb-2020	145.05	144.05	151.70	142.10	149.00	149.65	147.39	29404	43.34	457	9709	33.02
PIONEEREMB	EQ	18-Feb-2020	28.45	29.00	29.35	27.55	28.55	28.25	28.48	3692	1.05	401	2141	57.99
PITTIENG	EQ	18-Feb-2020	38.20	38.25	38.60	36.80	37.15	37.15	37.44	26968	10.10	577	15761	58.44
PKTEA	BE	18-Feb-2020	129.90	125.00	128.90	123.95	123.95	124.00	126.22	75	0.09	9	-	-
PLASTIBLEN	EQ	18-Feb-2020	193.00	192.00	192.00	187.10	189.05	189.40	189.54	1387	2.63	79	769	55.44
PNB	EQ	18-Feb-2020	51.95	51.90	52.50	49.90	52.45	52.00	51.07	22621843	11554.10	42912	2795675	12.36
PNBGILTS	EQ	18-Feb-2020	29.35	29.50	29.55	28.50	28.55	28.60	28.80	89789	25.86	640	38283	42.64
PNBHOUSING	EQ	18-Feb-2020	414.60	411.10	412.00	403.75	407.15	407.55	407.12	313456	1276.14	6861	77554	24.74
PNC	EQ	18-Feb-2020	14.65	14.50	15.20	14.15	14.15	14.30	14.49	1207	0.17	23	1182	97.93
PNCINFRA	EQ	18-Feb-2020	208.30	207.20	208.70	194.40	200.20	201.85	200.90	564905	1134.88	7119	313078	55.42
PODDARHOUS	EQ	18-Feb-2020	291.00	289.00	290.45	277.00	280.00	280.00	281.33	234	0.66	23	225	96.15
PODDARMENT	EQ	18-Feb-2020	191.10	192.50	193.95	184.10	193.50	192.80	190.83	24970	47.65	783	12421	49.74
POKARNA	EQ	18-Feb-2020	82.75	84.90	84.90	80.40	82.40	81.55	81.29	38036	30.92	309	34421	90.50
POLYCAB	EQ	18-Feb-2020	1051.95	1050.00	1077.95	1030.60	1068.25	1068.85	1050.88	153599	1614.15	13745	71142	46.32
POLYMED	EQ	18-Feb-2020	291.20	292.05	299.00	287.50	295.00	294.00	294.10	38042	111.88	1092	25510	67.06
POLYPLEX	EQ	18-Feb-2020	539.75	536.40	536.80	513.50	520.00	522.65	521.09	89790	467.89	3551	50372	56.10
PONNIERODE	EQ	18-Feb-2020	142.95	141.20	141.20	136.00	139.45	139.25	139.04	1236	1.72	80	702	56.80
POWERGRID	EQ	18-Feb-2020	183.60	182.60	186.35	180.85	185.20	185.00	183.07	17369937	31799.83	79557	13897783	80.01
POWERMECH	EQ	18-Feb-2020	742.60	744.95	745.00	711.10	743.85	729.15	735.22	19185	141.05	2959	10438	54.41
PPAP	EQ	18-Feb-2020	180.65	179.15	187.70	179.10	181.00	184.35	185.92	28528	53.04	458	24426	85.62
PPL	EQ	18-Feb-2020	55.90	55.05	58.40	54.05	58.40	57.55	55.20	20603	11.37	445	14366	69.73
PRABHAT	EQ	18-Feb-2020	81.80	81.10	81.40	80.10	81.00	81.00	80.95	53259	43.12	275	50053	93.98
PRADIP	BE	18-Feb-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	1	0.00	1	-	-
PRAENG	EQ	18-Feb-2020	6.00	6.00	6.30	5.90	6.00	6.00	6.03	18221	1.10	55	16492	90.51
PRAJIND	EQ	18-Feb-2020	104.85	104.30	109.50	101.35	106.75	106.90	105.83	2683891	2840.40	20845	504603	18.80
PRAKASH	EQ	18-Feb-2020	42.25	42.30	42.30	40.00	41.25	41.20	40.89	467135	191.00	2709	236440	50.61
PRECAM	BE	18-Feb-2020	39.30	39.05	39.25	38.05	39.00	38.60	38.69	4771	1.85	40	-	-
PRECOT	EQ	18-Feb-2020	31.10	31.50	32.50	31.20	32.00	31.95	31.56	1918	0.61	22	1903	99.22
PRECWIRE	EQ	18-Feb-2020	141.90	140.25	140.25	136.00	136.00	136.95	137.81	13125	18.09	386	9929	75.65
PREMEXPLN	EQ	18-Feb-2020	119.85	119.90	123.90	115.45	121.05	120.15	118.96	8859	10.54	377	5415	61.12
PREMIER	BE	18-Feb-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	500	0.01	1	-	-
PREMIERPOL	EQ	18-Feb-2020	23.55	22.35	27.45	22.35	23.00	23.15	24.62	11802	2.91	106	3031	25.68
PRESSMN	EQ	18-Feb-2020	22.00	22.00	24.00	22.00	23.70	23.65	22.79	20121	4.59	201	14715	73.13
PRESTIGE	EQ	18-Feb-2020	360.70	359.80	359.80	341.05	349.50	348.35	347.19	178175	618.60	4439	56879	31.92
PRICOLLTD	EQ	18-Feb-2020	48.05	47.20	47.25	44.20	44.60	44.90	44.93	132720	59.63	1286	69520	52.38
PRIMESECU	EQ	18-Feb-2020	39.35	40.00	40.00	37.60	38.00	37.90	38.27	21047	8.05	195	17769	84.43
PRINCEPIPE	EQ	18-Feb-2020	189.50	189.00	192.00	182.00	185.80	185.85	186.38	512784	955.71	7161	178515	34.81
PROZONINTU	EQ	18-Feb-2020	18.50	18.50	18.70	17.75	17.75	17.80	18.14	37396	6.78	142	29145	77.94
PRSMJOHNSN	EQ	18-Feb-2020	63.25	63.30	65.15	63.10	63.50	63.75	63.78	280844	179.11	3259	179459	63.90
PSB	EQ	18-Feb-2020	16.90	16.90	17.05	16.55	16.90	16.80	16.74	28943	4.85	372	22233	76.82
PSPPROJECT	EQ	18-Feb-2020	519.45	524.90	524.90	515.00	520.00	519.60	518.88	23374	121.28	1135	15225	65.14
PSUBNKBEES	EQ	18-Feb-2020	23.61	23.80	23.80	22.90	23.46	23.48	23.14	147634	34.16	312	82185	55.67
PTC	EQ	18-Feb-2020	50.95	50.55	51.30	50.00	51.15	51.00	50.55	446811	225.86	3080	245388	54.92
PTL	EQ	18-Feb-2020	36.00	35.50	37.40	33.45	36.15	36.00	35.22	13509	4.76	209	8141	60.26
PULZ	SM	18-Feb-2020	18.00	17.50	21.60	17.50	21.60	21.60	19.30	12000	2.32	3	12000	100.00
PUNJABCHEM	EQ	18-Feb-2020	445.75	450.00	460.00	440.00	458.80	454.30	443.18	3035	13.45	409	2124	69.98
PUNJLLOYD	BZ	18-Feb-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.20	102441	1.23	73	-	-
PURVA	EQ	18-Feb-2020	57.50	57.00	57.40	55.25	55.75	56.20	56.20	50140	28.18	469	36243	72.28
PUSHPREALM	SM	18-Feb-2020	6.35	6.05	6.05	6.05	6.05	6.05	6.05	2000	0.12	1	2000	100.00
PVR	EQ	18-Feb-2020	2089.75	2098.65	2098.65	2051.90	2088.00	2086.50	2074.38	140563	2915.81	6871	26879	19.12
QGOLDHALF	EQ	18-Feb-2020	1786.30	1794.00	1797.00	1793.00	1796.00	1796.05	1794.45	297	5.33	28	129	43.43
QNIFTY	EQ	18-Feb-2020	1243.00	1233.00	1233.00	1227.50	1232.00	1229.76	1229.71	34	0.42	20	11	32.35
QUESS	EQ	18-Feb-2020	589.05	587.55	588.40	572.00	578.00	579.85	577.71	68025	392.99	4978	34136	50.18
QUICKHEAL	EQ	18-Feb-2020	131.00	130.90	130.90	125.10	125.45	126.20	127.39	218629	278.51	5124	78391	35.86
RADICO	EQ	18-Feb-2020	412.45	407.00	422.80	401.05	419.60	419.55	412.25	567719	2340.42	16966	201935	35.57
RADIOCITY	EQ	18-Feb-2020	26.80	27.60	29.00	26.75	27.00	26.95	27.04	290019	78.42	12765	207546	71.56
RAIN	EQ	18-Feb-2020	103.50	103.40	104.50	98.90	103.70	103.55	101.13	935446	946.06	6737	438627	46.89
RAJESHEXPO	EQ	18-Feb-2020	715.65	714.00	723.90	705.25	711.80	711.75	715.62	158548	1134.60	6576	62208	39.24
RAJRAYON	BZ	18-Feb-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	654291	0.33	108	-	-
RAJSREESUG	EQ	18-Feb-2020	17.25	17.00	17.00	16.00	16.45	16.50	16.45	12583	2.07	185	9749	77.48
RAJTV	EQ	18-Feb-2020	39.85	43.40	46.50	41.40	42.95	43.30	44.13	118720	52.39	1605	14410	12.14
RALLIS	EQ	18-Feb-2020	231.05	231.00	231.05	225.25	230.40	229.95	228.62	322747	737.85	5406	194820	60.36
RAMANEWS	EQ	18-Feb-2020	13.60	14.00	14.00	13.30	13.75	13.75	13.82	20207	2.79	79	19283	95.43
RAMASTEEL	EQ	18-Feb-2020	39.40	40.00	40.05	38.15	40.00	39.95	39.34	6023	2.37	59	4452	73.92
RAMCOCEM	EQ	18-Feb-2020	789.20	786.15	790.10	776.50	789.80	788.55	782.40	149529	1169.92	6994	50168	33.55
RAMCOIND	EQ	18-Feb-2020	173.80	173.00	179.00	171.05	179.00	176.85	176.58	50626	89.39	728	19124	37.78
RAMCOSYS	EQ	18-Feb-2020	158.50	158.50	159.00	151.70	155.00	155.70	154.87	57281	88.71	1855	23781	41.52
RAMKY	EQ	18-Feb-2020	29.90	30.35	31.35	29.25	30.25	30.65	30.30	39097	11.85	432	25646	65.60
RAMSARUP	BZ	18-Feb-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	1000	0.00	2	-	-
RANASUG	BE	18-Feb-2020	4.65	4.80	4.80	4.45	4.60	4.60	4.63	192132	8.89	266	-	-
RANEENGINE	BE	18-Feb-2020	219.95	216.00	219.65	210.00	210.00	210.65	210.98	871	1.84	34	-	-
RANEHOLDIN	EQ	18-Feb-2020	694.50	685.50	706.00	681.20	700.00	688.60	688.75	6815	46.94	787	5953	87.35
RATNAMANI	EQ	18-Feb-2020	1326.80	1329.80	1329.80	1298.10	1317.95	1313.90	1306.58	8700	113.67	3287	4868	55.95
RAYMOND	EQ	18-Feb-2020	584.80	586.90	587.20	570.00	576.95	577.30	575.72	160569	924.43	6050	33163	20.65
RBL	EQ	18-Feb-2020	571.30	574.00	578.00	563.55	578.00	573.25	572.02	11040	63.15	993	2837	25.70
RBLBANK	EQ	18-Feb-2020	306.60	308.40	308.50	292.35	302.25	302.05	298.11	10772240	32113.15	94558	2434143	22.60
RCF	EQ	18-Feb-2020	41.80	41.60	43.75	41.10	43.40	43.55	42.75	1330305	568.64	6277	551450	41.45
RCOM	BE	18-Feb-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.68	4631974	31.53	1313	-	-
RECLTD	EQ	18-Feb-2020	138.10	137.70	137.70	134.10	137.20	136.95	135.96	3213852	4369.70	17436	931714	28.99
RECLTD	N2	18-Feb-2020	1118.15	1120.00	1124.50	1120.00	1124.50	1124.50	1120.31	1174	13.15	6	1174	100.00
RECLTD	N5	18-Feb-2020	1085.00	1089.10	1089.10	1089.10	1089.10	1089.10	1089.10	5	0.05	1	5	100.00
RECLTD	N9	18-Feb-2020	1220.00	1220.00	1224.10	1219.00	1224.10	1224.10	1220.20	2083	25.42	43	2028	97.36
RECLTD	NH	18-Feb-2020	1156.60	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	215	2.58	1	215	100.00
RECLTD	NI	18-Feb-2020	1183.00	1183.00	1211.00	1183.00	1211.00	1211.00	1183.17	252	2.98	3	250	99.21
REDINGTON	EQ	18-Feb-2020	118.00	117.55	119.00	112.00	118.85	118.20	115.60	222951	257.73	5949	96958	43.49
REFEX	EQ	18-Feb-2020	73.25	75.55	76.90	74.10	76.90	76.90	76.50	402053	307.57	2755	189544	47.14
REGENCERAM	BE	18-Feb-2020	0.95	1.00	1.00	0.95	0.95	0.95	1.00	560	0.01	2	-	-
RELAXO	EQ	18-Feb-2020	815.85	819.60	826.10	810.00	819.80	816.20	817.83	307228	2512.59	17864	146837	47.79
RELCAPITAL	EQ	18-Feb-2020	7.00	7.00	7.15	6.75	6.90	6.90	6.84	3280225	224.50	3362	1009429	30.77
RELIABLE	SM	18-Feb-2020	34.00	32.30	34.00	32.30	34.00	33.15	33.15	4800	1.59	2	4800	100.00
RELIANCE	EQ	18-Feb-2020	1478.25	1475.90	1475.90	1457.40	1466.90	1467.40	1465.63	5086964	74556.03	142911	2468083	48.52
RELIGARE	EQ	18-Feb-2020	41.50	41.50	41.90	40.40	41.85	41.25	41.21	243001	100.14	710	204740	84.25
RELINFRA	EQ	18-Feb-2020	21.35	21.70	22.30	20.90	21.80	21.90	21.78	5533960	1205.49	13328	2523095	45.59
REMSONSIND	EQ	18-Feb-2020	76.70	73.00	81.40	72.65	77.00	77.35	78.18	650	0.51	57	446	68.62
RENUKA	EQ	18-Feb-2020	7.00	7.00	7.15	6.90	7.10	7.15	7.02	925224	65.00	903	580604	62.75
REPCOHOME	EQ	18-Feb-2020	300.70	300.00	303.15	288.00	292.00	292.30	292.30	64013	187.11	3649	30599	47.80
REPL	SM	18-Feb-2020	36.95	38.75	38.75	38.00	38.75	38.75	38.11	60000	22.87	5	60000	100.00
REPRO	EQ	18-Feb-2020	557.15	557.50	564.50	551.60	555.10	555.55	555.55	5814	32.30	272	4068	69.97
RESPONIND	EQ	18-Feb-2020	90.40	90.00	90.95	88.05	90.00	89.00	88.82	91341	81.13	684	4466	4.89
REVATHI	EQ	18-Feb-2020	485.40	483.35	486.20	464.60	480.10	484.50	481.03	3919	18.85	278	1940	49.50
RGL	EQ	18-Feb-2020	391.15	393.85	399.95	312.95	399.95	374.95	350.72	62123	217.88	2274	39876	64.19
RHFL	EQ	18-Feb-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	1241993	11.18	560	1017492	81.92
RHFL	N6	18-Feb-2020	150.00	155.00	155.00	154.00	155.00	154.53	154.85	353	0.55	8	353	100.00
RICOAUTO	EQ	18-Feb-2020	40.90	40.80	40.80	39.55	39.90	39.95	39.98	212616	85.01	1618	119072	56.00
RIIL	EQ	18-Feb-2020	361.10	358.00	360.95	342.00	356.00	355.80	352.15	375726	1323.13	9082	70216	18.69
RITES	EQ	18-Feb-2020	311.50	307.00	319.80	300.00	313.20	313.10	310.80	1412163	4388.96	23940	246697	17.47
RKDL	EQ	18-Feb-2020	5.85	5.75	5.85	5.25	5.50	5.55	5.57	7698	0.43	67	6250	81.19
RKEC	SM	18-Feb-2020	54.40	51.50	57.90	48.00	57.00	57.00	53.39	19000	10.14	18	9000	47.37
RKFORGE	EQ	18-Feb-2020	325.60	320.05	339.80	316.00	332.50	334.95	324.53	10359	33.62	675	6092	58.81
RMCL	BE	18-Feb-2020	5.40	5.35	5.35	5.15	5.15	5.15	5.16	28056	1.45	36	-	-
RML	EQ	18-Feb-2020	261.30	271.80	271.80	254.35	257.55	259.10	258.62	13512	34.94	441	8445	62.50
RNAVAL	BE	18-Feb-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	371171	5.94	199	-	-
ROHITFERRO	BE	18-Feb-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	629	0.00	3	-	-
ROHLTD	EQ	18-Feb-2020	68.45	68.15	70.90	67.85	69.65	70.05	68.98	70048	48.32	1267	40662	58.05
ROLLT	EQ	18-Feb-2020	1.50	1.50	1.65	1.40	1.40	1.45	1.42	12213	0.17	18	8613	70.52
ROLTA	BE	18-Feb-2020	3.70	3.60	3.65	3.55	3.55	3.55	3.55	46528	1.65	134	-	-
ROSSELLIND	BE	18-Feb-2020	59.25	58.60	61.95	56.45	61.75	61.75	59.52	12781	7.61	38	-	-
RPGLIFE	EQ	18-Feb-2020	281.45	282.50	282.50	268.50	276.75	274.85	273.89	13797	37.79	642	8420	61.03
RPOWER	EQ	18-Feb-2020	1.75	1.80	1.80	1.70	1.75	1.70	1.72	12484282	214.87	2858	5903234	47.29
RPPINFRA	EQ	18-Feb-2020	62.15	59.00	62.00	50.00	51.50	51.50	53.82	109744	59.06	1477	46699	42.55
RSSOFTWARE	EQ	18-Feb-2020	19.40	18.65	19.35	18.60	19.10	19.10	19.02	6370	1.21	80	4768	74.85
RSWM	EQ	18-Feb-2020	124.40	122.90	123.50	110.40	115.00	115.30	117.97	65969	77.83	2204	36996	56.08
RSYSTEMS	EQ	18-Feb-2020	95.90	95.90	98.00	95.90	95.90	95.95	96.34	50453	48.61	282	45206	89.60
RTNPOWER	EQ	18-Feb-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	313052	8.30	162	313052	100.00
RUBYMILLS	EQ	18-Feb-2020	201.60	192.10	208.00	192.10	208.00	204.05	199.64	1231	2.46	187	622	50.53
RUCHI	EQ	18-Feb-2020	42.05	44.15	44.15	44.15	44.15	44.15	44.15	946	0.42	41	946	100.00
RUCHINFRA	BE	18-Feb-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	11834	0.34	23	-	-
RUCHIRA	EQ	18-Feb-2020	60.05	61.00	61.00	57.00	58.90	58.35	58.81	50552	29.73	793	30090	59.52
RUPA	EQ	18-Feb-2020	215.90	215.15	218.30	212.00	216.00	214.85	214.79	28328	60.84	847	16768	59.19
RUSHIL	EQ	18-Feb-2020	138.20	138.20	139.75	135.25	138.25	137.65	137.55	9974	13.72	202	7793	78.13
RVNL	EQ	18-Feb-2020	22.35	22.35	22.95	21.90	22.50	22.50	22.34	5523476	1233.94	33942	2493984	45.15
SABTN	EQ	18-Feb-2020	1.30	1.40	1.40	1.25	1.40	1.30	1.33	9957	0.13	26	9028	90.67
SADBHAV	EQ	18-Feb-2020	97.20	98.00	99.80	86.85	88.95	89.65	91.40	812026	742.21	7265	484492	59.66
SADBHIN	EQ	18-Feb-2020	32.20	32.00	32.40	31.30	31.60	31.85	31.89	164489	52.45	709	105782	64.31
SAFARI	EQ	18-Feb-2020	646.70	646.70	646.70	631.00	631.60	635.60	636.38	6705	42.67	687	3590	53.54
SAGARDEEP	BE	18-Feb-2020	78.50	82.20	82.20	79.30	79.30	79.30	80.64	2205	1.78	7	-	-
SAGCEM	EQ	18-Feb-2020	525.85	526.55	529.80	513.50	515.00	516.20	519.87	2037	10.59	222	1194	58.62
SAIL	EQ	18-Feb-2020	42.80	42.50	42.60	40.70	42.05	41.95	41.64	23914632	9957.31	32006	2279793	9.53
SAKAR	BE	18-Feb-2020	62.25	62.90	63.90	59.20	61.00	60.35	62.98	4583	2.89	23	-	-
SAKHTISUG	EQ	18-Feb-2020	9.25	9.00	9.05	8.70	8.85	8.90	8.83	74366	6.56	434	39721	53.41
SAKSOFT	EQ	18-Feb-2020	205.50	204.00	204.00	195.05	200.15	200.10	198.76	5113	10.16	289	2945	57.60
SAKUMA	EQ	18-Feb-2020	6.00	5.95	6.45	5.55	6.20	6.10	5.79	322805	18.70	605	175695	54.43
SALASAR	EQ	18-Feb-2020	116.20	115.05	120.70	114.50	120.40	119.55	118.18	40455	47.81	592	18114	44.78
SALONA	EQ	18-Feb-2020	67.30	64.60	67.80	64.60	66.00	65.95	66.36	33	0.02	8	20	60.61
SALSTEEL	BE	18-Feb-2020	2.95	2.90	3.00	2.90	2.95	2.95	2.96	13508	0.40	25	-	-
SALZERELEC	EQ	18-Feb-2020	106.55	105.00	106.80	103.65	106.00	106.00	105.20	10760	11.32	239	9509	88.37
SAMBHAAV	EQ	18-Feb-2020	2.05	2.05	2.25	1.90	2.05	2.05	2.13	36559	0.78	14	36306	99.31
SANCO	EQ	18-Feb-2020	14.90	14.85	15.45	12.95	14.85	14.95	13.73	483168	66.35	682	380789	78.81
SANDESH	EQ	18-Feb-2020	600.60	595.05	613.95	595.00	595.10	595.90	599.45	806	4.83	234	342	42.43
SANDHAR	EQ	18-Feb-2020	272.90	273.45	273.85	263.25	270.00	269.75	269.57	4074	10.98	355	3446	84.59
SANGAMIND	BE	18-Feb-2020	51.30	50.10	51.95	50.00	51.85	51.85	50.09	5220	2.61	17	-	-
SANGHIIND	EQ	18-Feb-2020	31.95	31.95	31.95	29.50	30.90	30.50	30.34	324877	98.58	1074	289024	88.96
SANGHVIFOR	EQ	18-Feb-2020	16.20	15.55	16.00	15.40	15.40	15.45	15.58	6153	0.96	44	4508	73.27
SANGHVIMOV	EQ	18-Feb-2020	103.15	103.20	106.50	101.25	106.50	104.75	103.84	13332	13.84	381	11282	84.62
SANGINITA	BE	18-Feb-2020	150.45	142.95	157.95	142.95	157.95	156.95	146.34	80584	117.92	869	-	-
SANOFI	EQ	18-Feb-2020	7225.50	7250.00	7261.30	6990.00	7135.70	7177.05	7124.95	8836	629.56	2589	4786	54.16
SANWARIA	EQ	18-Feb-2020	1.60	1.45	1.55	1.45	1.55	1.50	1.47	6959776	102.18	1709	3297791	47.38
SARDAEN	EQ	18-Feb-2020	201.10	202.00	203.90	198.80	200.00	199.70	200.34	27285	54.66	553	17885	65.55
SAREGAMA	EQ	18-Feb-2020	404.25	411.95	411.95	390.20	392.40	393.95	397.73	2511	9.99	248	1745	69.49
SARLAPOLY	EQ	18-Feb-2020	20.40	20.95	20.95	19.80	20.10	20.20	20.17	27206	5.49	159	22673	83.34
SARVESHWAR	SM	18-Feb-2020	14.50	14.00	14.00	13.80	14.00	14.00	13.93	22400	3.12	14	17600	78.57
SASKEN	EQ	18-Feb-2020	581.15	581.15	584.20	575.30	577.90	577.80	579.59	2526	14.64	123	2310	91.45
SASTASUNDR	EQ	18-Feb-2020	71.00	68.20	73.80	68.20	70.05	71.50	70.49	5894	4.15	300	4588	77.84
SATHAISPAT	BE	18-Feb-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.85	113	0.00	3	-	-
SATIA	EQ	18-Feb-2020	97.95	98.00	100.50	94.00	95.70	96.40	97.79	78427	76.69	993	10345	13.19
SATIN	EQ	18-Feb-2020	193.35	192.00	193.00	188.05	188.50	188.65	189.26	48939	92.62	1222	41064	83.91
SBIETFQLTY	EQ	18-Feb-2020	100.50	103.00	103.00	99.45	100.88	100.69	100.30	236	0.24	42	222	94.07
SBILIFE	EQ	18-Feb-2020	914.40	915.00	921.45	907.10	916.00	916.05	914.70	901858	8249.34	50832	667418	74.00
SBIN	EQ	18-Feb-2020	314.20	315.40	319.20	309.40	318.05	317.55	313.46	38588583	120960.37	226792	4792239	12.42
SBIN	N2	18-Feb-2020	11316.50	11325.00	11325.00	11281.00	11320.00	11320.00	11315.86	7	0.79	3	7	100.00
SBIN	N5	18-Feb-2020	11654.46	11630.00	11698.99	11630.00	11692.00	11687.98	11673.66	286	33.39	45	284	99.30
SCAPDVR	EQ	18-Feb-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.19	167560	0.31	53	108213	64.58
SCHAEFFLER	EQ	18-Feb-2020	4458.20	4440.00	4578.25	4364.20	4565.35	4524.70	4452.95	3931	175.05	1451	2725	69.32
SCHAND	BE	18-Feb-2020	72.35	72.00	73.95	70.15	70.25	71.00	71.09	30406	21.61	69	-	-
SCHNEIDER	EQ	18-Feb-2020	103.60	102.80	105.00	99.45	100.90	101.20	101.60	224966	228.56	3261	104464	46.44
SCI	EQ	18-Feb-2020	55.10	54.90	57.00	52.70	56.20	56.05	55.48	2051552	1138.11	7774	548357	26.73
SDAFXXVGR	MF	18-Feb-2020	9.95	9.06	9.06	9.06	9.06	9.06	9.06	1200	0.11	3	1200	100.00
SDBL	BE	18-Feb-2020	102.30	104.40	104.40	99.10	102.90	101.45	101.04	12238	12.37	245	-	-
SEAMECLTD	EQ	18-Feb-2020	432.55	430.00	439.40	425.50	427.35	429.05	428.24	1297	5.55	137	1007	77.64
SECL	SM	18-Feb-2020	47.00	47.50	47.50	46.00	46.00	46.00	47.00	9000	4.23	2	9000	100.00
SECURCRED	SM	18-Feb-2020	27.40	26.05	28.65	26.05	26.05	26.05	26.84	6000	1.61	8	5400	90.00
SELAN	EQ	18-Feb-2020	139.45	141.00	141.15	137.40	138.60	138.55	138.98	18521	25.74	544	11339	61.22
SELMCL	BE	18-Feb-2020	0.70	0.65	0.70	0.65	0.65	0.65	0.65	75867	0.49	21	-	-
SEPOWER	EQ	18-Feb-2020	2.35	2.30	2.40	2.20	2.40	2.40	2.31	10746	0.25	30	8431	78.46
SEQUENT	EQ	18-Feb-2020	93.60	92.50	95.95	92.20	93.00	92.75	93.50	297872	278.51	2407	155236	52.12
SERVOTECH	SM	18-Feb-2020	10.60	11.65	11.65	11.65	11.65	11.65	11.65	8000	0.93	2	8000	100.00
SESHAPAPER	EQ	18-Feb-2020	151.15	151.60	153.70	150.50	150.50	150.90	150.95	8227	12.42	227	5714	69.45
SETCO	EQ	18-Feb-2020	9.95	10.45	10.90	10.20	10.90	10.90	10.76	485794	52.26	1220	260340	53.59
SETF10GILT	EQ	18-Feb-2020	189.90	180.70	189.50	179.50	189.50	189.50	187.47	95	0.18	18	40	42.11
SETFGOLD	EQ	18-Feb-2020	3684.50	3684.50	3702.00	3684.50	3702.00	3699.40	3695.67	3281	121.25	555	1966	59.92
SETFNIF50	EQ	18-Feb-2020	124.40	124.00	124.08	123.08	124.00	123.79	123.39	330346	407.60	2146	311536	94.31
SETFNIFBK	EQ	18-Feb-2020	310.29	316.00	316.00	305.51	309.70	308.85	307.49	55718	171.32	1994	47815	85.82
SETFNN50	EQ	18-Feb-2020	291.06	290.00	294.74	285.30	290.65	289.78	288.66	7315	21.12	197	7013	95.87
SETUINFRA	EQ	18-Feb-2020	0.85	0.80	0.85	0.80	0.80	0.80	0.80	98094	0.78	38	57161	58.27
SEYAIND	EQ	18-Feb-2020	93.10	88.45	88.45	88.45	88.45	88.45	88.45	1727	1.53	25	1727	100.00
SFL	EQ	18-Feb-2020	1639.20	1636.50	1660.00	1614.00	1649.95	1649.35	1636.62	11931	195.27	4218	8034	67.34
SGBAUG24	GB	18-Feb-2020	3880.82	3885.00	3900.00	3865.00	3870.00	3878.53	3869.32	685	26.50	39	659	96.20
SGBAUG27	GB	18-Feb-2020	3833.59	3833.00	3848.00	3820.00	3840.00	3841.95	3835.99	2048	78.56	68	1900	92.77
SGBDC27VII	GB	18-Feb-2020	3835.00	3901.00	3901.00	3808.00	3850.00	3850.00	3837.22	9	0.35	5	8	88.89
SGBFEB24	GB	18-Feb-2020	3875.00	3880.00	3880.00	3879.90	3880.00	3880.00	3879.94	177	6.87	8	176	99.44
SGBFEB27	GB	18-Feb-2020	3785.00	3717.00	3849.00	3717.00	3849.00	3849.00	3793.32	28	1.06	6	19	67.86
SGBJ28VIII	GB	18-Feb-2020	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	1	0.04	1	1	100.00
SGBJAN26	GB	18-Feb-2020	3830.00	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	5	0.19	1	5	100.00
SGBJUL25	GB	18-Feb-2020	3838.00	3838.00	3849.90	3830.00	3830.00	3830.09	3833.63	265	10.16	30	227	85.66
SGBMAR24	GB	18-Feb-2020	3946.66	3905.00	3905.00	3852.00	3875.00	3880.00	3872.54	130	5.03	12	87	66.92
SGBMAR25	GB	18-Feb-2020	3825.00	3850.00	3850.00	3826.00	3831.00	3831.00	3830.94	35	1.34	6	34	97.14
SGBMAY25	GB	18-Feb-2020	3827.00	3830.00	3849.00	3830.00	3849.00	3849.00	3848.73	104	4.00	5	103	99.04
SGBMAY26	GB	18-Feb-2020	3810.00	3813.00	3860.00	3813.00	3860.00	3860.00	3836.50	16	0.61	2	16	100.00
SGBNOV23	GB	18-Feb-2020	3915.00	3925.01	3925.01	3885.00	3885.00	3885.00	3918.28	31	1.21	7	31	100.00
SGBNOV24	GB	18-Feb-2020	3833.10	3830.15	3876.00	3830.15	3865.25	3866.87	3852.02	497	19.14	33	352	70.82
SGBNOV25	GB	18-Feb-2020	3875.00	3865.00	3865.00	3865.00	3865.00	3865.00	3865.00	1	0.04	1	1	100.00
SGBNOV25IX	GB	18-Feb-2020	3800.00	3731.00	3731.00	3731.00	3731.00	3731.00	3731.00	1	0.04	1	1	100.00
SGBNOV26	GB	18-Feb-2020	3717.00	3825.00	3825.00	3825.00	3825.00	3825.00	3825.00	25	0.96	1	25	100.00
SGBOCT25	GB	18-Feb-2020	3890.00	3940.00	3940.00	3830.00	3830.00	3830.00	3898.33	3	0.12	3	2	66.67
SGBOCT25IV	GB	18-Feb-2020	3849.50	3762.00	3850.00	3762.00	3850.00	3850.00	3776.67	6	0.23	2	6	100.00
SGBOCT26	GB	18-Feb-2020	3780.72	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3	0.11	1	3	100.00
SGBOCT27	GB	18-Feb-2020	3831.00	3801.10	3810.00	3801.10	3810.00	3810.00	3801.91	11	0.42	2	11	100.00
SGBOCT27VI	GB	18-Feb-2020	3831.00	3850.00	3850.00	3820.00	3820.00	3820.00	3845.00	12	0.46	3	12	100.00
SGBSEP24	GB	18-Feb-2020	3882.66	3899.00	3908.00	3860.05	3898.00	3898.00	3898.83	166	6.47	17	159	95.78
SGBSEP27	GB	18-Feb-2020	3851.00	3840.00	3888.00	3840.00	3888.00	3888.00	3855.91	67	2.58	10	43	64.18
SGL	EQ	18-Feb-2020	6.70	6.95	6.95	6.50	6.70	6.65	6.54	5585	0.36	29	4554	81.54
SHAHALLOYS	BE	18-Feb-2020	8.25	7.85	7.85	7.85	7.85	7.85	7.85	45	0.00	2	-	-
SHAKTIPUMP	EQ	18-Feb-2020	250.20	246.25	263.65	246.25	254.00	253.00	256.24	233958	599.48	6700	55525	23.73
SHALBY	EQ	18-Feb-2020	99.45	98.25	99.85	96.25	97.70	97.45	97.48	27285	26.60	752	14872	54.51
SHALPAINTS	EQ	18-Feb-2020	97.45	95.30	96.75	95.00	95.60	95.60	95.77	52702	50.47	1086	30200	57.30
SHANKARA	EQ	18-Feb-2020	512.30	486.70	502.50	486.70	486.70	487.70	488.75	90387	441.76	2981	54953	60.80
SHANTIGEAR	EQ	18-Feb-2020	93.45	94.75	96.25	93.30	93.30	93.70	94.11	1973	1.86	128	1189	60.26
SHARDACROP	EQ	18-Feb-2020	211.05	210.10	216.30	208.30	213.05	214.15	212.40	11836	25.14	544	6276	53.02
SHARDAMOTR	EQ	18-Feb-2020	880.15	867.80	906.15	867.80	900.00	897.95	896.14	1018	9.12	136	572	56.19
SHARIABEES	EQ	18-Feb-2020	268.15	266.52	267.24	266.52	266.94	266.94	266.63	26	0.07	3	25	96.15
SHEMAROO	EQ	18-Feb-2020	82.85	76.60	76.60	74.60	74.60	74.60	75.08	39000	29.28	359	30905	79.24
SHIL	EQ	18-Feb-2020	149.70	148.95	149.50	139.00	141.00	143.35	142.93	45097	64.46	938	32525	72.12
SHILPAMED	EQ	18-Feb-2020	430.35	423.00	448.00	408.85	440.00	439.05	420.29	192790	810.28	8046	70721	36.68
SHIRPUR-G	BE	18-Feb-2020	10.00	9.50	9.50	9.50	9.50	9.50	9.50	4386	0.42	29	-	-
SHIVAMAUTO	EQ	18-Feb-2020	19.30	19.25	19.90	18.55	19.45	19.30	18.83	91947	17.31	586	67911	73.86
SHIVAMILLS	EQ	18-Feb-2020	31.00	30.50	31.80	30.50	30.95	30.95	30.57	1290	0.39	16	1259	97.60
SHIVATEX	EQ	18-Feb-2020	89.00	89.00	90.30	87.40	90.30	90.00	89.20	264	0.24	16	172	65.15
SHK	EQ	18-Feb-2020	116.70	116.00	116.05	109.65	111.05	110.55	111.62	41248	46.04	1268	28321	68.66
SHOPERSTOP	EQ	18-Feb-2020	383.40	384.35	386.90	376.70	383.00	383.20	381.99	6016	22.98	576	3717	61.79
SHRADHA	SM	18-Feb-2020	30.00	24.35	25.95	24.35	25.95	25.95	25.27	6000	1.52	3	0	0.00
SHREDIGCEM	EQ	18-Feb-2020	26.75	26.65	26.95	25.80	26.25	26.40	26.23	263225	69.05	1036	145913	55.43
SHREECEM	EQ	18-Feb-2020	24028.05	24000.00	24000.00	23300.75	23912.85	23777.25	23617.46	39818	9404.00	16015	23270	58.44
SHREEPUSHK	EQ	18-Feb-2020	117.40	117.30	121.80	112.85	114.80	114.50	117.01	54807	64.13	1336	32182	58.72
SHREERAMA	EQ	18-Feb-2020	5.95	5.70	5.70	5.70	5.70	5.70	5.70	9939	0.57	40	8939	89.94
SHRENIK	EQ	18-Feb-2020	36.35	37.00	37.00	35.10	36.00	36.05	35.97	47534	17.10	292	36520	76.83
SHREYANIND	EQ	18-Feb-2020	111.15	110.05	110.85	108.50	109.40	109.05	109.39	7583	8.30	193	4548	59.98
SHREYAS	EQ	18-Feb-2020	78.35	80.00	80.00	74.50	75.10	75.20	75.31	7531	5.67	132	6671	88.58
SHRIPISTON	BE	18-Feb-2020	690.15	688.00	703.90	675.00	693.75	693.75	687.96	369	2.54	11	-	-
SHRIRAMCIT	EQ	18-Feb-2020	1465.30	1468.50	1468.50	1412.30	1433.05	1444.10	1446.13	16765	242.44	1397	12026	71.73
SHRIRAMEPC	EQ	18-Feb-2020	3.95	3.90	3.90	3.80	3.80	3.80	3.83	95093	3.64	98	67963	71.47
SHUBHLAXMI	SM	18-Feb-2020	37.20	37.50	37.50	37.50	37.50	37.50	37.50	1000	0.38	1	1000	100.00
SHYAMCENT	BE	18-Feb-2020	2.95	2.95	2.95	2.95	2.95	2.95	2.95	3387	0.10	8	-	-
SICAGEN	EQ	18-Feb-2020	15.10	15.05	15.60	14.35	14.80	14.75	14.67	12026	1.76	149	8538	71.00
SICAL	EQ	18-Feb-2020	8.50	8.90	8.90	8.90	8.90	8.90	8.90	73545	6.55	55	73545	100.00
SIEMENS	EQ	18-Feb-2020	1382.75	1379.65	1398.90	1362.10	1397.80	1394.10	1380.47	280577	3873.29	19049	58647	20.90
SIGIND	EQ	18-Feb-2020	18.95	18.40	19.70	18.40	19.65	19.30	19.11	8302	1.59	175	7607	91.63
SIL	BE	18-Feb-2020	11.20	10.85	11.00	10.85	11.00	11.00	11.00	102	0.01	2	-	-
SILINV	EQ	18-Feb-2020	136.75	131.10	143.70	131.05	143.70	140.10	138.03	340	0.47	87	173	50.88
SIMBHALS	EQ	18-Feb-2020	6.75	6.60	6.75	6.45	6.60	6.50	6.55	9485	0.62	24	8984	94.72
SIMPLEXINF	EQ	18-Feb-2020	48.75	46.35	51.15	46.35	49.50	49.20	49.23	1232765	606.83	4380	719775	58.39
SINTERCOM	SM	18-Feb-2020	78.00	78.00	78.00	76.25	78.00	77.85	77.18	18000	13.89	8	12000	66.67
SINTEX	BE	18-Feb-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.67	1779076	11.90	679	-	-
SIRCA	BE	18-Feb-2020	320.25	320.60	333.00	309.00	319.50	319.50	315.10	23731	74.78	262	-	-
SIS	EQ	18-Feb-2020	574.90	570.00	593.00	543.25	581.00	586.20	562.14	45020	253.07	3398	25754	57.21
SITINET	BE	18-Feb-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.16	60985	0.71	63	-	-
SIYSIL	EQ	18-Feb-2020	224.50	224.50	228.50	221.00	228.00	225.30	224.75	15012	33.74	364	12316	82.04
SJVN	EQ	18-Feb-2020	25.00	25.20	25.70	24.75	25.65	25.35	25.08	4423355	1109.43	7241	3511299	79.38
SKFINDIA	EQ	18-Feb-2020	1956.55	1959.60	1971.00	1944.05	1950.00	1951.95	1951.38	5024	98.04	726	3744	74.52
SKIL	BE	18-Feb-2020	4.25	4.10	4.40	4.05	4.40	4.40	4.06	5850	0.24	5	-	-
SKIPPER	EQ	18-Feb-2020	37.10	37.50	37.95	35.50	35.50	35.95	36.18	102322	37.02	799	93405	91.29
SKMEGGPROD	EQ	18-Feb-2020	31.05	31.00	31.00	29.55	30.40	30.45	30.21	15479	4.68	247	8109	52.39
SKSTEXTILE	SM	18-Feb-2020	46.95	46.95	47.10	46.90	47.10	47.10	47.00	85000	39.95	53	85000	100.00
SMARTLINK	EQ	18-Feb-2020	81.65	81.45	81.45	78.50	78.50	78.95	79.50	3287	2.61	112	2761	84.00
SMLISUZU	EQ	18-Feb-2020	584.05	575.50	591.00	570.15	573.35	573.20	578.19	63714	368.39	4423	23755	37.28
SMPL	BZ	18-Feb-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	3900	0.01	2	-	-
SMSLIFE	EQ	18-Feb-2020	252.10	252.50	267.20	241.40	254.00	247.95	251.78	3571	8.99	356	1796	50.29
SMSPHARMA	EQ	18-Feb-2020	40.15	39.90	41.85	38.40	41.70	41.00	39.50	44077	17.41	324	22077	50.09
SMVD	SM	18-Feb-2020	8.45	8.50	8.50	8.50	8.50	8.50	8.50	2000	0.17	1	2000	100.00
SNOWMAN	EQ	18-Feb-2020	43.45	43.35	43.55	43.30	43.50	43.45	43.44	1016337	441.45	5599	877633	86.35
SOBHA	EQ	18-Feb-2020	378.40	376.30	377.20	363.10	365.25	364.65	365.67	108238	395.79	2672	65628	60.63
SOFTTECH	SM	18-Feb-2020	60.95	58.30	59.20	57.95	57.95	57.95	58.19	12800	7.45	8	8000	62.50
SOLARA	EQ	18-Feb-2020	640.35	642.00	665.00	601.00	646.05	649.90	641.93	143691	922.39	8515	55010	38.28
SOLARINDS	EQ	18-Feb-2020	1165.00	1153.35	1200.00	1135.00	1200.00	1175.15	1151.31	681540	7846.62	1677	672185	98.63
SOMANYCERA	EQ	18-Feb-2020	209.95	209.95	210.60	203.00	203.00	205.90	207.77	139188	289.19	652	92711	66.61
SOMATEX	EQ	18-Feb-2020	2.20	2.20	2.20	2.20	2.20	2.20	2.20	72	0.00	4	72	100.00
SOMICONVEY	EQ	18-Feb-2020	13.25	14.05	14.05	13.00	13.25	13.25	13.27	4133	0.55	53	4061	98.26
SONAHISONA	SM	18-Feb-2020	14.50	14.00	14.00	14.00	14.00	14.00	14.00	10000	1.40	1	10000	100.00
SONATSOFTW	EQ	18-Feb-2020	338.25	336.00	340.65	332.10	338.30	336.80	335.89	103216	346.70	8234	73249	70.97
SORILINFRA	EQ	18-Feb-2020	103.00	101.50	103.50	97.85	98.05	98.15	98.88	43340	42.86	799	20174	46.55
SOTL	EQ	18-Feb-2020	831.55	832.00	832.05	792.80	819.90	802.60	811.39	1559	12.65	333	1075	68.95
SOUTHBANK	EQ	18-Feb-2020	9.85	9.85	9.85	9.60	9.70	9.70	9.69	4988783	483.35	6743	2652761	53.17
SOUTHWEST	EQ	18-Feb-2020	17.15	17.50	18.55	16.75	18.20	18.25	17.57	5010	0.88	105	4345	86.73
SPAL	EQ	18-Feb-2020	178.55	175.00	175.00	159.60	163.75	164.05	165.55	42922	71.06	990	31956	74.45
SPANDANA	EQ	18-Feb-2020	1001.70	998.10	1040.00	998.10	1031.85	1028.00	1022.73	26480	270.82	2335	12992	49.06
SPARC	EQ	18-Feb-2020	166.75	165.90	166.40	160.30	163.15	163.65	162.88	385863	628.48	7119	93096	24.13
SPCENET	BE	18-Feb-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	502	0.00	4	-	-
SPECIALITY	EQ	18-Feb-2020	55.85	55.00	58.00	54.45	56.00	55.85	55.88	91924	51.37	918	41718	45.38
SPENCERS	EQ	18-Feb-2020	79.40	78.50	79.75	76.00	79.25	79.00	77.88	674050	524.92	6652	264066	39.18
SPENTEX	BE	18-Feb-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.30	2063	0.01	5	-	-
SPIC	EQ	18-Feb-2020	17.90	17.80	17.80	16.40	17.50	17.45	17.07	62009	10.58	324	35479	57.22
SPICEJET	EQ	18-Feb-2020	86.45	86.50	86.70	82.60	83.65	84.05	83.93	1339142	1123.99	10539	677719	50.61
SPLIL	EQ	18-Feb-2020	29.75	29.35	29.90	28.00	28.50	28.65	28.83	45565	13.14	284	30749	67.48
SPMLINFRA	EQ	18-Feb-2020	8.75	8.35	8.80	8.35	8.75	8.70	8.42	23086	1.94	86	19037	82.46
SPTL	BE	18-Feb-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.81	2531290	20.46	556	-	-
SPYL	BE	18-Feb-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.26	2136	0.01	11	-	-
SREEL	EQ	18-Feb-2020	159.75	159.35	159.90	153.00	159.00	159.20	156.06	9147	14.27	328	8135	88.94
SREIBNPNCD	NL	18-Feb-2020	880.00	872.00	880.00	840.00	840.00	848.81	849.35	563	4.78	12	563	100.00
SREIBNPNCD	NQ	18-Feb-2020	925.00	906.50	925.00	906.50	925.00	925.00	920.73	13	0.12	3	13	100.00
SREIBNPNCD	NU	18-Feb-2020	800.00	725.00	725.00	725.00	725.00	725.00	725.00	1	0.01	1	1	100.00
SREINFRA	EQ	18-Feb-2020	8.50	8.45	8.50	8.00	8.15	8.10	8.20	579672	47.53	727	449618	77.56
SREINFRA	NZ	18-Feb-2020	880.00	939.00	939.00	939.00	939.00	939.00	939.00	1	0.01	1	1	100.00
SREINFRA	Y1	18-Feb-2020	840.06	930.00	940.00	930.00	939.00	939.00	933.17	120	1.12	7	120	100.00
SREINFRA	Y2	18-Feb-2020	1106.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	2	50	100.00
SREINFRA	Y8	18-Feb-2020	841.00	845.01	846.00	841.00	841.00	841.59	841.97	191	1.61	4	191	100.00
SREINFRA	Y9	18-Feb-2020	851.00	870.00	870.00	870.00	870.00	870.00	870.00	10	0.09	1	10	100.00
SREINFRA	YA	18-Feb-2020	1060.00	1050.00	1092.99	1050.00	1092.00	1092.49	1058.70	255	2.70	7	255	100.00
SRF	EQ	18-Feb-2020	4152.15	4157.20	4174.80	4122.45	4165.00	4163.80	4155.92	245271	10193.27	11096	79216	32.30
SRHHYPOLTD	EQ	18-Feb-2020	120.65	119.55	119.55	111.15	114.80	114.45	114.31	13834	15.81	290	9164	66.24
SRIPIPES	EQ	18-Feb-2020	225.65	223.90	224.85	214.00	219.10	218.95	218.84	146375	320.33	4665	80964	55.31
SRTRANSFIN	EQ	18-Feb-2020	1279.20	1277.00	1281.75	1245.35	1265.20	1274.00	1261.22	1027026	12953.01	36133	307811	29.97
SRTRANSFIN	Y3	18-Feb-2020	1105.00	1105.00	1107.00	1105.00	1107.00	1107.00	1105.24	199	2.20	2	199	100.00
SRTRANSFIN	Y6	18-Feb-2020	2040.00	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	10	0.20	2	10	100.00
SRTRANSFIN	Y9	18-Feb-2020	1073.99	1072.50	1072.50	1072.00	1072.00	1072.00	1072.21	256	2.74	9	256	100.00
SRTRANSFIN	YG	18-Feb-2020	1881.00	1858.00	1858.00	1858.00	1858.00	1858.00	1858.00	520	9.66	3	510	98.08
SRTRANSFIN	YH	18-Feb-2020	1001.00	1001.80	1001.80	979.26	990.00	990.00	988.17	85	0.84	6	82	96.47
SRTRANSFIN	YI	18-Feb-2020	1001.85	1001.85	1001.85	980.10	980.10	980.10	995.64	35	0.35	2	35	100.00
SRTRANSFIN	YJ	18-Feb-2020	1034.00	1034.00	1034.00	1033.50	1033.50	1033.50	1033.60	50	0.52	3	50	100.00
SRTRANSFIN	YK	18-Feb-2020	1029.94	1030.00	1036.00	1025.19	1036.00	1036.00	1028.60	1190	12.24	8	1095	92.02
SRTRANSFIN	YL	18-Feb-2020	1040.00	1053.15	1053.15	1035.00	1040.00	1040.00	1041.12	213	2.22	4	188	88.26
SRTRANSFIN	YM	18-Feb-2020	1145.00	1141.25	1141.25	1140.00	1140.00	1140.00	1140.25	125	1.43	2	125	100.00
SRTRANSFIN	YN	18-Feb-2020	1144.75	1144.30	1145.00	1144.30	1145.00	1144.99	1144.66	51	0.58	4	25	49.02
SRTRANSFIN	YO	18-Feb-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YP	18-Feb-2020	999.95	999.95	1002.00	999.95	1002.00	1002.00	1000.29	30	0.30	3	30	100.00
SRTRANSFIN	YQ	18-Feb-2020	1020.00	1026.40	1026.40	1012.01	1013.00	1013.00	1018.90	678	6.91	14	553	81.56
SRTRANSFIN	YR	18-Feb-2020	1026.70	1026.70	1026.70	1006.20	1020.00	1020.00	1022.29	49	0.50	3	49	100.00
SRTRANSFIN	YS	18-Feb-2020	1023.00	1023.80	1023.80	1023.80	1023.80	1023.80	1023.80	25	0.26	1	25	100.00
SRTRANSFIN	YT	18-Feb-2020	1117.55	1117.55	1117.55	1112.00		1112.00	1114.31	60	0.67	3	60	100.00
SRTRANSFIN	YU	18-Feb-2020	1118.85	1118.85	1118.85	1118.85	1118.85	1118.85	1118.85	25	0.28	1	25	100.00
SRTRANSFIN	YV	18-Feb-2020	999.95	1001.00	1001.00	999.95	999.95	999.95	1000.60	65	0.65	2	65	100.00
SRTRANSFIN	YW	18-Feb-2020	999.95	1010.00	1010.00	990.01	990.01	990.01	1004.38	59	0.59	8	58	98.31
SRTRANSFIN	YX	18-Feb-2020	1000.00	1003.70	1003.70	1000.00	1000.00	1000.00	1000.16	575	5.75	6	575	100.00
SRTRANSFIN	YY	18-Feb-2020	995.28	1003.75	1003.75	995.00	999.00	999.00	998.57	298	2.98	8	174	58.39
SRTRANSFIN	YZ	18-Feb-2020	1003.85	1003.85	1003.85	990.01	990.01	990.01	998.45	253	2.53	7	253	100.00
SRTRANSFIN	Z1	18-Feb-2020	1087.00	1090.00	1090.00	1075.00	1080.00	1080.00	1084.09	55	0.60	3	55	100.00
SRTRANSFIN	Z2	18-Feb-2020	1090.00	1090.00	1090.00	1089.00	1089.00	1089.00	1089.92	65	0.71	4	65	100.00
SRTRANSFIN	Z6	18-Feb-2020	1033.25	1043.35	1043.35	1009.00	1043.35	1043.35	1030.79	187	1.93	8	151	80.75
SRTRANSFIN	ZC	18-Feb-2020	1033.95	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	25	0.26	1	25	100.00
SSINFRA	SM	18-Feb-2020	14.45	13.75	13.75	13.75	13.75	13.75	13.75	6000	0.83	2	6000	100.00
SSWL	EQ	18-Feb-2020	748.25	748.30	749.00	742.55	747.00	747.50	746.42	3041	22.70	98	2118	69.65
STAMPEDE	BE	18-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	138947	0.49	64	-	-
STAN	DR	18-Feb-2020	53.05	52.05	53.00	45.15	49.55	50.20	49.48	18515	9.16	108	12102	65.36
STAR	EQ	18-Feb-2020	506.05	504.60	504.60	483.00	484.00	487.90	488.54	483193	2360.58	9771	85536	17.70
STARCEMENT	EQ	18-Feb-2020	86.45	85.30	87.20	84.90	85.00	85.40	85.12	47747	40.64	640	34403	72.05
STARPAPER	EQ	18-Feb-2020	116.75	117.00	122.25	113.35	120.10	120.45	117.93	155912	183.87	2886	47161	30.25
STCINDIA	EQ	18-Feb-2020	49.80	49.55	50.35	46.10	47.70	47.80	48.07	20576	9.89	410	11798	57.34
STEELCITY	EQ	18-Feb-2020	28.60	28.60	29.35	28.50	28.50	28.55	28.89	1162	0.34	21	986	84.85
STEELXIND	BE	18-Feb-2020	25.15	24.30	24.90	23.90	24.00	24.00	24.39	25495	6.22	60	-	-
STEL	EQ	18-Feb-2020	61.45	62.60	62.60	60.30	60.90	60.55	60.58	4826	2.92	93	3363	69.69
STERTOOLS	EQ	18-Feb-2020	195.60	194.00	199.70	183.90	192.60	195.90	194.76	19180	37.35	1311	11270	58.76
STRTECH	EQ	18-Feb-2020	112.50	112.30	112.75	108.15	109.15	109.10	109.32	775501	847.74	11572	354981	45.77
SUBCAPCITY	BE	18-Feb-2020	5.70	5.70	5.70	5.70	5.70	5.70	5.70	1	0.00	1	-	-
SUBEX	EQ	18-Feb-2020	5.60	5.60	6.70	5.50	6.70	6.55	6.34	7145447	453.07	2784	5017488	70.22
SUBROS	EQ	18-Feb-2020	239.00	236.00	270.85	234.00	260.50	263.70	254.93	85342	217.56	3285	32402	37.97
SUDARSCHEM	EQ	18-Feb-2020	463.90	466.50	481.60	456.70	469.20	469.35	469.68	258665	1214.89	8237	74152	28.67
SUJANAUNI	BE	18-Feb-2020	0.10	0.10	0.15	0.10	0.15	0.10	0.14	92823	0.13	39	-	-
SUMEETINDS	BE	18-Feb-2020	1.55	1.55	1.55	1.50	1.55	1.55	1.54	57467	0.89	31	-	-
SUMICHEM	EQ	18-Feb-2020	254.55	253.00	253.95	245.00	245.80	247.25	248.55	185817	461.86	3546	113839	61.26
SUMIT	BE	18-Feb-2020	16.25	16.20	16.20	16.20	16.20	16.20	16.20	6020	0.98	8	-	-
SUMMITSEC	EQ	18-Feb-2020	425.55	443.05	443.05	410.20	420.05	420.05	418.11	2734	11.43	231	2096	76.66
SUNCLAYLTD	EQ	18-Feb-2020	2016.50	2016.00	2016.05	1963.10	2002.05	1987.35	1982.68	936	18.56	224	536	57.26
SUNDARAM	EQ	18-Feb-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	171002	2.65	87	153933	90.02
SUNDARMFIN	EQ	18-Feb-2020	1640.95	1635.00	1654.70	1620.00	1624.00	1626.00	1629.02	24070	392.11	1069	18428	76.56
SUNDARMHLD	EQ	18-Feb-2020	64.45	63.50	64.80	60.80	62.35	61.85	62.36	23997	14.96	300	20599	85.84
SUNDRMBRAK	EQ	18-Feb-2020	294.85	304.40	304.40	291.00	294.80	294.55	293.52	649	1.90	154	499	76.89
SUNDRMFAST	EQ	18-Feb-2020	459.00	453.00	454.00	445.10	447.70	447.15	449.17	855271	3841.60	8555	827677	96.77
SUNFLAG	EQ	18-Feb-2020	36.65	36.10	37.00	35.10	36.50	36.35	35.82	105502	37.79	766	66167	62.72
SUNPHARMA	EQ	18-Feb-2020	408.40	407.00	410.85	399.05	406.10	408.65	404.78	4187206	16949.04	58541	1271500	30.37
SUNTECK	EQ	18-Feb-2020	389.00	392.50	392.50	380.75	388.40	389.95	384.95	128977	496.49	3888	7217	5.60
SUNTV	EQ	18-Feb-2020	473.60	478.70	480.70	464.00	472.25	471.75	470.61	2419197	11385.04	28908	99775	4.12
SUPERHOUSE	EQ	18-Feb-2020	92.40	92.95	93.00	87.10	90.00	89.40	89.35	6943	6.20	242	4477	64.48
SUPERSPIN	BE	18-Feb-2020	3.20	3.05	3.25	3.05	3.20	3.15	3.10	4707	0.15	14	-	-
SUPPETRO	EQ	18-Feb-2020	172.55	173.70	174.00	164.30	171.00	170.65	169.73	6429	10.91	250	4340	67.51
SUPRAJIT	EQ	18-Feb-2020	190.85	191.60	197.00	187.00	196.50	194.75	192.88	39506	76.20	2894	28196	71.37
SUPREMEENG	SM	18-Feb-2020	26.70	27.00	27.80	26.90	27.80	27.80	27.33	28000	7.65	7	0	0.00
SUPREMEIND	EQ	18-Feb-2020	1401.25	1390.00	1399.70	1382.10	1399.70	1394.05	1392.97	33499	466.63	9716	22161	66.15
SUPREMEINF	BE	18-Feb-2020	20.65	19.65	20.10	19.65	19.65	19.65	19.71	5947	1.17	24	-	-
SURANASOL	BE	18-Feb-2020	7.60	7.80	7.80	7.30	7.50	7.55	7.46	16778	1.25	31	-	-
SURANAT&P	EQ	18-Feb-2020	3.80	3.70	4.00	3.65	3.85	3.85	3.88	12174	0.47	26	11074	90.96
SURYALAXMI	EQ	18-Feb-2020	18.15	18.65	19.90	17.85	19.25	19.50	18.78	5099	0.96	85	4722	92.61
SURYAROSNI	EQ	18-Feb-2020	165.00	165.00	165.00	154.10	163.65	162.70	159.60	69067	110.23	2024	33585	48.63
SUTLEJTEX	EQ	18-Feb-2020	32.10	32.40	32.40	26.30	28.95	28.45	29.03	57955	16.82	940	36069	62.24
SUVEN	EQ	18-Feb-2020	46.45	48.75	48.75	48.75	48.75	48.75	48.75	59649	29.08	197	59649	100.00
SUZLON	EQ	18-Feb-2020	2.30	2.30	2.30	2.20	2.25	2.25	2.25	8833504	198.54	9013	4358262	49.34
SVLL	SM	18-Feb-2020	100.90	99.90	99.90	99.90	99.90	99.90	99.90	1000	1.00	1	1000	100.00
SWANENERGY	EQ	18-Feb-2020	127.10	127.10	128.00	121.45	122.00	122.80	125.68	12345	15.52	330	4294	34.78
SWARAJENG	EQ	18-Feb-2020	1129.50	1155.60	1155.60	1130.00	1148.95	1145.35	1135.83	3502	39.78	372	2650	75.67
SWELECTES	EQ	18-Feb-2020	125.90	128.10	128.15	121.25	121.40	121.65	122.19	5336	6.52	249	3293	61.71
SWSOLAR	EQ	18-Feb-2020	255.50	259.00	261.85	249.00	250.00	249.90	254.56	245176	624.13	4487	205876	83.97
SYMPHONY	EQ	18-Feb-2020	1356.60	1360.00	1364.90	1334.20	1352.00	1350.50	1348.13	35357	476.66	4227	20820	58.89
SYNDIBANK	EQ	18-Feb-2020	22.50	22.05	22.40	21.30	21.85	21.75	21.64	1206369	261.12	2969	530116	43.94
SYNGENE	EQ	18-Feb-2020	306.65	307.45	308.00	304.00	307.20	307.45	305.81	50139	153.33	1438	31005	61.84
TAINWALCHM	EQ	18-Feb-2020	54.65	54.25	54.25	49.30	54.20	53.20	52.58	4074	2.14	356	1718	42.17
TAJGVK	EQ	18-Feb-2020	176.25	177.90	177.90	171.30	173.45	173.60	173.77	18280	31.76	608	10512	57.51
TAKE	EQ	18-Feb-2020	100.10	99.55	100.80	97.05	99.40	98.70	98.74	132800	131.13	1757	71125	53.56
TALBROAUTO	EQ	18-Feb-2020	120.35	118.45	119.65	115.00	117.25	117.65	116.40	11404	13.27	295	5375	47.13
TALWALKARS	EQ	18-Feb-2020	2.05	2.00	2.00	1.95	1.95	1.95	1.95	40923	0.80	57	40923	100.00
TALWGYM	EQ	18-Feb-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	4800	0.07	28	4800	100.00
TANLA	EQ	18-Feb-2020	76.90	76.10	76.60	73.30	74.85	74.40	74.55	246232	183.56	1830	155465	63.14
TANTIACONS	BE	18-Feb-2020	2.10	2.20	2.20	2.05	2.05	2.05	2.19	3424	0.07	6	-	-
TARAPUR	BE	18-Feb-2020	3.55	3.55	3.55	3.55	3.55	3.55	3.55	10	0.00	1	-	-
TARMAT	EQ	18-Feb-2020	29.00	27.95	30.45	27.95	30.35	30.35	30.21	16798	5.08	117	13936	82.96
TASTYBITE	EQ	18-Feb-2020	11383.95	11268.00	11300.00	10640.90	11299.00	11242.30	11062.93	2493	275.80	909	1755	70.40
TATACAPHSG	N4	18-Feb-2020	1014.00	1015.00	1032.00	1015.00	1030.00	1021.83	1016.55	106	1.08	6	104	98.11
TATACAPHSG	N6	18-Feb-2020	1002.00	1004.25	1004.25	1004.00	1004.00	1004.00	1004.14	90	0.90	5	90	100.00
TATACAPHSG	N8	18-Feb-2020	1002.25	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	200	2.01	20	200	100.00
TATACAPHSG	NA	18-Feb-2020	1012.00	1014.00	1014.00	1012.00	1013.00	1013.00	1013.40	445	4.51	9	425	95.51
TATACHEM	EQ	18-Feb-2020	752.70	755.00	757.00	743.10	750.00	749.60	748.66	573449	4293.17	12902	180438	31.47
TATACOFFEE	EQ	18-Feb-2020	91.75	91.50	91.75	89.55	90.85	91.05	90.37	267750	241.97	4650	100130	37.40
TATACOMM	EQ	18-Feb-2020	385.70	387.50	393.20	383.35	392.50	390.25	388.75	57884	225.03	6677	23555	40.69
TATAELXSI	EQ	18-Feb-2020	987.55	980.00	992.00	934.80	972.00	970.05	952.13	912440	8687.62	36463	277376	30.40
TATAGLOBAL	EQ	18-Feb-2020	381.05	380.00	386.50	373.20	382.45	382.00	379.33	7402772	28081.03	72493	1460499	19.73
TATAINVEST	EQ	18-Feb-2020	929.90	929.90	939.00	916.00	928.55	933.05	927.35	29597	274.47	1951	13289	44.90
TATAMETALI	EQ	18-Feb-2020	587.20	582.75	595.00	570.00	586.50	590.85	583.22	21007	122.52	1687	11538	54.92
TATAMOTORS	EQ	18-Feb-2020	169.10	168.00	168.00	158.60	162.55	161.60	162.25	52744122	85577.86	208214	6956555	13.19
TATAMTRDVR	EQ	18-Feb-2020	68.85	68.70	68.70	64.55	66.75	66.40	65.86	3652643	2405.59	17057	1422992	38.96
TATAPOWER	EQ	18-Feb-2020	51.75	51.75	51.95	50.60	51.50	51.55	51.16	5096324	2607.46	24647	1892852	37.14
TATASTEEL	E1	18-Feb-2020	53.75	53.80	53.80	51.55	51.75	51.90	52.07	120280	62.63	527	75575	62.83
TATASTEEL	EQ	18-Feb-2020	436.85	434.00	435.15	421.30	432.65	431.40	426.78	11502423	49089.56	120480	1834680	15.95
TATASTLBSL	EQ	18-Feb-2020	27.50	27.50	27.60	26.55	27.20	27.15	26.83	1299392	348.68	1578	666988	51.33
TATASTLLP	EQ	18-Feb-2020	367.30	369.90	371.65	362.50	362.70	364.45	365.76	14759	53.98	780	7573	51.31
TBZ	EQ	18-Feb-2020	37.45	37.45	37.90	36.00	36.50	36.60	36.65	33595	12.31	510	20721	61.68
TCFSL	NB	18-Feb-2020	1037.10	1035.00	1038.00	1035.00	1036.20	1036.72	1036.98	704	7.30	20	684	97.16
TCFSL	ND	18-Feb-2020	1045.68	1045.50	1048.00	1045.00	1048.00	1048.00	1046.61	418	4.37	29	368	88.04
TCFSL	NF	18-Feb-2020	1061.50	1064.00	1064.00	1063.00	1063.98	1063.06	1063.91	533	5.67	9	533	100.00
TCFSL	NH	18-Feb-2020	1039.00	1030.50	1040.00	1030.50	1040.00	1040.00	1030.56	151	1.56	2	151	100.00
TCFSL	NJ	18-Feb-2020	1042.00	1045.00	1045.00	1040.00	1040.00	1040.00	1040.02	470	4.89	17	470	100.00
TCI	EQ	18-Feb-2020	260.10	260.30	261.30	257.15	260.50	260.05	260.01	14096	36.65	399	7979	56.60
TCIDEVELOP	EQ	18-Feb-2020	357.50	350.00	354.00	336.85	351.00	351.25	346.79	160	0.55	15	72	45.00
TCIEXP	EQ	18-Feb-2020	900.55	901.00	919.00	886.00	905.00	907.95	897.34	21629	194.09	1591	11235	51.94
TCIFINANCE	EQ	18-Feb-2020	6.45	6.35	6.70	6.00	6.10	6.35	6.22	26170	1.63	226	9579	36.60
TCNSBRANDS	EQ	18-Feb-2020	570.70	570.05	570.05	551.05	553.85	556.75	559.94	1736	9.72	218	1414	81.45
TCPLPACK	EQ	18-Feb-2020	285.40	283.00	290.00	276.10	278.00	277.75	280.33	7883	22.10	479	5422	68.78
TCS	EQ	18-Feb-2020	2203.25	2199.95	2221.00	2186.05	2215.00	2215.75	2208.09	2486223	54897.92	98311	1511442	60.79
TDPOWERSYS	EQ	18-Feb-2020	168.10	167.00	171.10	166.10	168.20	168.45	168.12	14017	23.57	321	10360	73.91
TEAMLEASE	EQ	18-Feb-2020	2359.65	2363.60	2498.00	2338.15	2480.55	2438.70	2351.90	77715	1827.78	2165	74239	95.53
TECHM	EQ	18-Feb-2020	833.25	825.35	840.00	825.35	838.55	838.80	835.87	1507814	12603.31	47108	522022	34.62
TECHNOE	EQ	18-Feb-2020	293.10	290.00	298.00	277.05	292.00	292.80	291.26	23308	67.89	7627	19754	84.75
TECHNOFAB	BE	18-Feb-2020	14.50	13.80	13.80	13.80	13.80	13.80	13.80	3766	0.52	17	-	-
TEJASNET	EQ	18-Feb-2020	68.50	69.00	70.50	66.65	68.00	67.45	67.78	144451	97.90	5474	99406	68.82
TERASOFT	EQ	18-Feb-2020	25.55	25.00	27.10	23.70	23.75	24.05	24.29	25124	6.10	209	13372	53.22
TEXINFRA	EQ	18-Feb-2020	44.80	44.70	44.70	41.65	41.70	42.00	42.43	21779	9.24	351	12585	57.79
TEXMOPIPES	EQ	18-Feb-2020	14.55	14.20	14.40	13.60	14.05	14.10	14.01	36264	5.08	271	28662	79.04
TEXRAIL	EQ	18-Feb-2020	32.40	31.85	31.95	30.10	30.45	30.55	30.85	380692	117.46	2949	166069	43.62
TFCILTD	EQ	18-Feb-2020	73.10	71.40	72.45	70.05	71.40	70.65	70.88	181069	128.33	1070	139864	77.24
TFL	BE	18-Feb-2020	4.20	4.00	4.35	4.00	4.35	4.35	4.07	125	0.01	2	-	-
TGBHOTELS	EQ	18-Feb-2020	3.35	3.30	3.40	3.20	3.25	3.25	3.34	5276	0.18	27	5075	96.19
THANGAMAYL	EQ	18-Feb-2020	445.90	490.00	490.00	435.00	452.50	451.85	451.01	12634	56.98	638	10104	79.97
THEINVEST	EQ	18-Feb-2020	115.20	117.50	119.35	115.00	119.35	117.90	115.72	8193	9.48	61	7930	96.79
THEJO	SM	18-Feb-2020	607.70	577.35	577.35	577.35	577.35	577.35	577.35	200	1.15	1	200	100.00
THEMISMED	BE	18-Feb-2020	420.00	420.00	420.00	399.00	402.00	401.75	403.02	1548	6.24	31	-	-
THERMAX	EQ	18-Feb-2020	989.75	989.00	989.00	955.00	969.95	968.05	972.62	196013	1906.46	4252	178559	91.10
THOMASCOOK	EQ	18-Feb-2020	42.80	42.05	43.25	42.05	43.05	42.85	42.90	330559	141.82	2736	258935	78.33
THYROCARE	EQ	18-Feb-2020	619.70	627.00	631.90	611.30	616.00	617.90	619.34	97564	604.26	5338	45093	46.22
TI	BE	18-Feb-2020	18.75	18.75	18.80	18.25	18.80	18.80	18.44	27751	5.12	71	-	-
TIDEWATER	EQ	18-Feb-2020	4946.70	4951.00	4951.00	4826.00	4849.00	4860.35	4860.26	924	44.91	281	664	71.86
TIIL	EQ	18-Feb-2020	315.35	326.70	326.70	306.05	307.00	308.40	310.02	5589	17.33	408	4576	81.88
TIINDIA	EQ	18-Feb-2020	499.15	501.95	501.95	480.10	493.80	486.05	489.75	46719	228.81	6785	34358	73.54
TIJARIA	EQ	18-Feb-2020	4.90	5.05	5.05	4.80	4.80	4.95	4.91	5688	0.28	24	3137	55.15
TIL	EQ	18-Feb-2020	183.25	180.50	186.95	176.00	182.45	183.90	179.82	1765	3.17	201	1132	64.14
TIMESGTY	EQ	18-Feb-2020	28.65	28.65	31.35	24.10	29.00	29.00	29.64	1020	0.30	17	957	93.82
TIMETECHNO	EQ	18-Feb-2020	51.75	51.20	52.10	49.50	49.90	50.25	50.31	169860	85.45	1441	123677	72.81
TIMKEN	EQ	18-Feb-2020	1054.55	1058.00	1058.00	928.00	1035.15	1038.80	1037.43	75033	778.41	3769	55422	73.86
TINPLATE	EQ	18-Feb-2020	137.40	136.10	136.90	132.50	133.30	133.65	133.97	243175	325.79	4786	65719	27.03
TIPSINDLTD	BE	18-Feb-2020	125.00	122.50	125.25	122.50	125.00	125.00	124.95	9305	11.63	97	-	-
TIRUMALCHM	EQ	18-Feb-2020	61.95	61.95	65.90	59.35	64.95	65.05	62.75	581556	364.93	4296	222626	38.28
TIRUPATI	SM	18-Feb-2020	37.00	37.00	37.00	37.00	37.00	37.00	37.00	3000	1.11	1	3000	100.00
TIRUPATIFL	SM	18-Feb-2020	31.35	31.10	31.10	31.10	31.10	31.10	31.10	3200	1.00	1	3200	100.00
TITAN	EQ	18-Feb-2020	1316.05	1314.00	1318.90	1301.25	1311.00	1311.00	1310.65	1761012	23080.77	45020	553065	31.41
TMRVL	EQ	18-Feb-2020	8.40	8.80	8.80	8.10	8.40	8.30	8.54	57229	4.89	318	34930	61.04
TNPETRO	EQ	18-Feb-2020	35.45	35.45	35.45	34.50	34.65	35.05	35.00	29153	10.20	453	21290	73.03
TNPL	EQ	18-Feb-2020	169.45	170.00	170.25	164.75	167.50	167.20	167.01	91478	152.78	3098	76372	83.49
TNTELE	BE	18-Feb-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	49	0.00	1	-	-
TOKYOPLAST	EQ	18-Feb-2020	62.15	57.50	63.55	57.50	63.20	61.40	60.49	1472	0.89	48	1382	93.89
TORNTPHARM	EQ	18-Feb-2020	2143.35	2143.00	2158.00	2113.40	2133.50	2131.90	2130.56	168303	3585.79	21165	55664	33.07
TORNTPOWER	EQ	18-Feb-2020	329.15	319.65	321.40	306.00	310.00	309.60	312.60	2666620	8335.84	19772	526937	19.76
TOTAL	SM	18-Feb-2020	45.10	42.90	42.90	42.85	42.85	42.85	42.86	12000	5.14	4	12000	100.00
TOUCHWOOD	EQ	18-Feb-2020	72.20	78.80	78.80	66.20	74.90	73.75	73.78	11376	8.39	243	1880	16.53
TPLPLASTEH	EQ	18-Feb-2020	126.75	125.15	127.80	122.00	124.05	124.15	124.61	5347	6.66	397	2944	55.06
TRANSWIND	SM	18-Feb-2020	3.60	3.60	3.60	3.60	3.60	3.60	3.60	8000	0.29	2	8000	100.00
TREEHOUSE	EQ	18-Feb-2020	5.30	5.15	5.30	4.85	4.85	4.85	4.98	10966	0.55	53	7757	70.74
TREJHARA	EQ	18-Feb-2020	8.50	9.30	9.30	8.35	9.00	8.95	8.67	3448	0.30	58	1618	46.93
TRENT	EQ	18-Feb-2020	749.80	751.00	764.60	715.80	728.80	727.40	732.29	538830	3945.78	31650	147480	27.37
TRF	EQ	18-Feb-2020	111.50	110.80	111.95	107.35	108.20	108.45	109.15	29874	32.61	955	19391	64.91
TRIDENT	EQ	18-Feb-2020	5.65	5.65	5.70	5.55	5.60	5.60	5.61	2531460	141.94	3275	1249940	49.38
TRIGYN	EQ	18-Feb-2020	46.90	46.30	46.80	42.30	44.90	44.65	44.53	105912	47.16	1381	67675	63.90
TRIL	EQ	18-Feb-2020	9.50	9.65	9.65	8.50	8.90	8.90	8.87	250376	22.21	1694	163345	65.24
TRITURBINE	EQ	18-Feb-2020	92.60	90.80	92.00	90.00	92.00	91.15	91.06	74134	67.50	1459	59238	79.91
TRIVENI	EQ	18-Feb-2020	80.75	79.70	79.70	76.35	78.40	78.80	77.91	389244	303.28	4096	171355	44.02
TTKHLTCARE	EQ	18-Feb-2020	475.00	488.40	490.95	470.40	487.05	487.95	482.49	3394	16.38	384	2294	67.59
TTKPRESTIG	EQ	18-Feb-2020	5923.35	5969.00	5969.00	5811.00	5847.90	5844.10	5870.36	1851	108.66	913	1121	60.56
TTL	EQ	18-Feb-2020	41.00	40.15	42.05	38.10	41.00	41.00	40.64	4270	1.74	144	2623	61.43
TTML	EQ	18-Feb-2020	3.55	3.55	3.55	3.20	3.20	3.20	3.27	2522540	82.41	1565	1681385	66.65
TV18BRDCST	EQ	18-Feb-2020	25.05	27.45	30.05	27.05	28.75	28.90	28.82	37255168	10735.91	55691	13985194	37.54
TVSELECT	EQ	18-Feb-2020	105.15	105.00	105.00	101.25	103.30	103.40	103.26	48248	49.82	1060	29512	61.17
TVSMOTOR	EQ	18-Feb-2020	430.45	429.00	443.00	424.00	440.00	438.40	431.85	1737719	7504.31	24912	292523	16.83
TVSSRICHAK	EQ	18-Feb-2020	1603.15	1606.25	1620.00	1590.00	1590.00	1594.00	1597.87	3327	53.16	537	2525	75.89
TVTODAY	EQ	18-Feb-2020	251.60	260.00	260.00	242.50	246.05	247.85	249.73	72529	181.13	2723	13361	18.42
TWL	EQ	18-Feb-2020	47.15	46.00	47.55	44.25	46.30	46.55	45.74	623178	285.07	3849	256324	41.13
UBL	EQ	18-Feb-2020	1273.60	1276.90	1276.90	1256.00	1264.55	1269.45	1264.94	141097	1784.79	4595	32721	23.19
UCALFUEL	EQ	18-Feb-2020	118.95	119.75	122.20	116.85	118.00	117.45	119.18	14790	17.63	386	11212	75.81
UCOBANK	EQ	18-Feb-2020	13.90	14.00	14.00	13.50	13.65	13.60	13.61	423782	57.69	1623	289133	68.23
UFLEX	EQ	18-Feb-2020	226.35	226.00	226.35	217.25	221.00	220.85	219.95	36143	79.50	2745	18915	52.33
UFO	EQ	18-Feb-2020	120.95	121.70	124.00	116.80	118.95	118.70	118.30	39034	46.18	880	25605	65.60
UGARSUGAR	EQ	18-Feb-2020	14.65	14.65	14.70	14.25	14.30	14.30	14.41	57152	8.24	252	28646	50.12
UJAAS	EQ	18-Feb-2020	4.25	4.05	4.15	4.05	4.05	4.05	4.06	260045	10.55	312	160694	61.79
UJJIVAN	EQ	18-Feb-2020	388.35	388.85	388.85	374.95	385.00	385.50	381.70	1379860	5266.88	18556	289369	20.97
UJJIVANSFB	EQ	18-Feb-2020	53.50	53.05	53.50	52.20	52.90	52.80	52.71	1124779	592.82	7240	473742	42.12
ULTRACEMCO	EQ	18-Feb-2020	4449.85	4433.60	4488.20	4370.10	4470.70	4475.70	4427.69	510062	22583.95	32489	244366	47.91
UMANGDAIRY	EQ	18-Feb-2020	42.05	41.80	42.55	41.80	42.00	42.10	42.04	116244	48.87	92	94881	81.62
UNICHEMLAB	EQ	18-Feb-2020	142.25	142.00	143.90	136.10	136.10	137.15	138.85	26265	36.47	971	11718	44.61
UNIENTER	EQ	18-Feb-2020	71.25	74.00	74.00	67.45	67.80	68.05	69.04	3801	2.62	111	2249	59.17
UNIINFO	SM	18-Feb-2020	28.80	28.00	28.00	26.00	26.95	26.95	26.95	20000	5.39	10	6000	30.00
UNIONBANK	EQ	18-Feb-2020	46.75	46.50	46.80	40.05	43.35	43.25	43.53	5665324	2466.37	22952	1730362	30.54
UNIPLY	EQ	18-Feb-2020	8.10	8.50	8.50	8.50	8.50	8.50	8.50	53087	4.51	102	53087	100.00
UNITECH	BE	18-Feb-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	691459	17.98	421	-	-
UNITEDBNK	EQ	18-Feb-2020	7.80	7.80	7.85	7.45	7.70	7.65	7.58	418197	31.69	835	284012	67.91
UNITEDTEA	EQ	18-Feb-2020	260.85	256.25	264.95	256.25	260.00	260.50	260.20	43	0.11	14	11	25.58
UNITY	BZ	18-Feb-2020	0.30	0.25	0.25	0.25	0.25	0.25	0.25	166	0.00	3	-	-
UNIVCABLES	EQ	18-Feb-2020	149.75	150.00	150.80	145.25	149.00	148.05	148.17	15929	23.60	415	10654	66.88
UNIVPHOTO	BE	18-Feb-2020	60.00	62.80	63.00	62.80	63.00	63.00	62.99	629	0.40	15	-	-
UPL	EQ	18-Feb-2020	595.00	592.00	592.00	574.00	584.85	585.20	583.12	2972328	17332.23	53231	1363623	45.88
URAVI	SM	18-Feb-2020	103.50	105.40	105.40	105.40	105.40	105.40	105.40	1200	1.26	1	1200	100.00
URJA	BE	18-Feb-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.51	509035	7.68	559	-	-
USHAMART	EQ	18-Feb-2020	24.35	24.50	24.75	23.50	24.60	24.65	24.17	194401	46.98	564	112884	58.07
UTIFEFRDP4	MF	18-Feb-2020	9.05	8.20	8.20	8.20	8.20	8.20	8.20	2500	0.21	1	2500	100.00
UTIFEFRGR4	MF	18-Feb-2020	10.00	9.95	10.05	9.95	10.05	10.05	10.00	8900	0.89	3	8900	100.00
UTIFEFRGR5	MF	18-Feb-2020	9.70	9.57	9.57	9.55	9.55	9.55	9.57	2500	0.24	2	2500	100.00
UTINEXT50	EQ	18-Feb-2020	294.00	292.70	296.00	289.70	296.00	296.00	295.73	217	0.64	22	179	82.49
UTINIFTETF	EQ	18-Feb-2020	1282.22	1282.00	1282.00	1267.00	1267.05	1267.05	1269.97	5090	64.64	73	5087	99.94
UTISENSETF	EQ	18-Feb-2020	435.68	440.00	440.00	430.01	430.01	434.43	433.60	840	3.64	58	747	88.93
UTISXN50	EQ	18-Feb-2020	325.00	320.71	320.71	315.00	315.00	315.00	317.99	13	0.04	6	8	61.54
UTTAMSTL	EQ	18-Feb-2020	6.30	6.10	6.30	6.00	6.05	6.05	6.12	68003	4.16	208	52963	77.88
UTTAMSUGAR	EQ	18-Feb-2020	115.60	114.00	114.15	106.20	108.40	108.70	109.16	92697	101.19	2354	31587	34.08
UVSL	EQ	18-Feb-2020	0.10	0.10	0.15	0.05	0.10	0.10	0.09	5862807	5.41	544	5632465	96.07
UWCSL	SM	18-Feb-2020	23.30	24.40	24.40	24.40	24.40	24.40	24.40	4000	0.98	1	4000	100.00
V2RETAIL	EQ	18-Feb-2020	81.85	82.35	83.35	78.00	80.55	80.80	80.07	131924	105.63	1746	59061	44.77
VADILALIND	EQ	18-Feb-2020	832.60	845.00	845.95	795.10	815.65	821.65	817.98	12754	104.32	1041	6581	51.60
VAIBHAVGBL	EQ	18-Feb-2020	1123.60	1130.00	1139.00	1125.05	1128.85	1128.55	1130.92	14118	159.66	1490	9806	69.46
VAISHALI	EQ	18-Feb-2020	51.90	51.50	53.40	51.50	52.30	52.35	52.46	29778	15.62	46	920	3.09
VAKRANGEE	EQ	18-Feb-2020	46.25	46.40	46.65	44.70	45.50	45.55	45.71	2240081	1023.87	4986	1636662	73.06
VARDHACRLC	EQ	18-Feb-2020	34.00	34.30	34.30	33.60	33.75	33.70	33.71	489	0.16	15	483	98.77
VARDMNPOLY	BE	18-Feb-2020	1.95	1.95	2.00	1.95	2.00	2.00	1.99	230	0.00	4	-	-
VARROC	EQ	18-Feb-2020	409.15	408.00	408.00	385.55	400.95	401.05	395.89	70456	278.93	5239	23805	33.79
VASA	SM	18-Feb-2020	7.85	8.20	8.20	8.20	8.20	8.20	8.20	4000	0.33	1	4000	100.00
VASCONEQ	EQ	18-Feb-2020	15.15	15.25	15.25	14.60	14.70	14.65	14.77	133836	19.77	362	91701	68.52
VASWANI	EQ	18-Feb-2020	3.45	3.30	3.75	3.20	3.55	3.70	3.50	13485	0.47	100	12215	90.58
VBL	EQ	18-Feb-2020	805.35	806.00	821.75	781.05	802.00	808.15	796.86	100944	804.38	8249	47400	46.96
VEDL	EQ	18-Feb-2020	142.10	141.75	141.75	137.50	140.70	140.55	139.25	13205238	18388.93	67595	4373340	33.12
VENKEYS	EQ	18-Feb-2020	1406.30	1397.20	1485.00	1365.35	1406.10	1413.30	1441.38	226741	3268.21	15461	28799	12.70
VENUSREM	EQ	18-Feb-2020	24.75	24.85	25.70	24.10	24.85	24.60	24.64	11537	2.84	143	7866	68.18
VERA	SM	18-Feb-2020	134.50	112.60	112.60	112.60	112.60	112.60	112.60	1500	1.69	1	1500	100.00
VERTOZ	SM	18-Feb-2020	89.50	85.05	85.05	85.05	85.05	85.05	85.05	2400	2.04	1	2400	100.00
VESUVIUS	EQ	18-Feb-2020	1105.00	1105.00	1155.00	1090.00	1154.00	1124.50	1116.07	1180	13.17	191	854	72.37
VETO	EQ	18-Feb-2020	53.95	54.30	56.00	52.10	53.60	53.70	53.98	30552	16.49	499	18199	59.57
VGUARD	EQ	18-Feb-2020	203.35	204.85	204.85	199.30	202.20	202.05	201.87	176142	355.57	4144	112445	63.84
VHL	EQ	18-Feb-2020	1308.00	1307.00	1320.00	1300.00	1310.00	1310.25	1306.80	596	7.79	205	389	65.27
VICEROY	BE	18-Feb-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.21	16799	0.20	55	-	-
VIDEOIND	BZ	18-Feb-2020	2.35	2.45	2.45	2.25	2.35	2.30	2.36	99714	2.35	160	-	-
VIDHIING	EQ	18-Feb-2020	65.00	66.00	66.00	64.30	65.00	65.05	64.99	42301	27.49	292	36285	85.78
VIJIFIN	EQ	18-Feb-2020	0.35	0.35	0.40	0.30	0.35	0.30	0.34	100545	0.34	69	94542	94.03
VIKASECO	EQ	18-Feb-2020	2.35	2.30	2.35	2.20	2.30	2.25	2.27	458023	10.41	292	303265	66.21
VIKASMCORP	EQ	18-Feb-2020	2.55	2.65	2.65	2.45	2.55	2.55	2.57	1045764	26.90	311	638604	61.07
VIKASPROP	EQ	18-Feb-2020	11.10	11.15	11.30	10.90	10.90	10.90	11.01	1554498	171.10	1640	1085694	69.84
VIKASWSP	EQ	18-Feb-2020	8.10	8.20	8.20	7.80	7.85	7.85	7.93	192335	15.26	404	137744	71.62
VIMTALABS	EQ	18-Feb-2020	102.55	104.00	104.00	99.70	99.70	100.05	100.87	12740	12.85	288	11335	88.97
VINATIORGA	EQ	18-Feb-2020	980.30	980.30	981.95	960.90	972.00	970.75	967.80	36430	352.57	6960	22057	60.55
VINDHYATEL	EQ	18-Feb-2020	879.80	875.00	880.00	858.00	862.00	864.95	868.21	3487	30.27	358	2268	65.04
VINYLINDIA	EQ	18-Feb-2020	61.10	61.25	62.00	59.50	60.60	61.10	60.51	8659	5.24	240	5478	63.26
VIPCLOTHNG	EQ	18-Feb-2020	7.10	7.40	7.45	6.75	6.85	6.80	6.98	46046	3.21	126	32311	70.17
VIPIND	EQ	18-Feb-2020	459.15	454.00	468.00	448.25	450.35	450.90	455.42	259156	1180.25	11076	100786	38.89
VIPULLTD	BE	18-Feb-2020	20.60	20.60	21.60	20.00	20.85	20.05	20.12	7575	1.52	40	-	-
VISAKAIND	EQ	18-Feb-2020	259.45	251.50	251.95	241.50	249.50	248.30	247.03	32482	80.24	1422	13827	42.57
VISASTEEL	EQ	18-Feb-2020	4.25	4.05	4.35	4.00	4.00	4.00	4.19	3901	0.16	26	2831	72.57
VISESHINFO	BE	18-Feb-2020	0.05	0.05	0.10	0.05	0.10	0.10	0.05	8412544	4.60	238	-	-
VISHAL	BE	18-Feb-2020	231.00	230.00	237.00	230.00	230.00	230.00	230.00	27501	63.25	85	-	-
VISHNU	EQ	18-Feb-2020	120.60	124.90	128.70	118.20	121.05	122.35	121.41	6843	8.31	356	5093	74.43
VISHWARAJ	EQ	18-Feb-2020	78.55	75.90	78.00	75.10	75.30	76.10	76.32	4548	3.47	125	3258	71.64
VIVIDHA	BE	18-Feb-2020	0.25	0.25	0.30	0.25	0.25	0.30	0.26	4860	0.01	16	-	-
VIVIMEDLAB	EQ	18-Feb-2020	10.40	10.25	10.35	9.90	10.10	10.10	10.08	75510	7.61	326	54671	72.40
VLSFINANCE	EQ	18-Feb-2020	54.50	54.80	54.80	53.40	54.15	54.20	54.29	7956	4.32	179	6604	83.01
VMART	EQ	18-Feb-2020	2199.20	2200.00	2299.00	2200.00	2290.00	2281.70	2277.31	32476	739.58	3028	15387	47.38
VOLTAMP	EQ	18-Feb-2020	1382.10	1380.00	1400.00	1372.00	1399.25	1393.05	1388.24	4419	61.35	879	2191	49.58
VOLTAS	EQ	18-Feb-2020	694.85	694.75	700.55	684.05	696.75	697.10	690.06	1369375	9449.47	20990	303969	22.20
VRLLOG	EQ	18-Feb-2020	250.80	248.95	249.45	245.00	245.25	245.25	246.15	24961	61.44	1651	14341	57.45
VSSL	EQ	18-Feb-2020	69.55	68.00	68.95	67.00	67.90	67.55	67.53	2147	1.45	83	1877	87.42
VSTIND	EQ	18-Feb-2020	4335.25	4344.00	4375.00	4289.15	4321.05	4338.30	4320.36	21311	920.71	1101	20666	96.97
VSTTILLERS	EQ	18-Feb-2020	1287.60	1298.70	1298.70	1240.05	1250.00	1268.95	1269.07	7496	95.13	453	5823	77.68
VTL	EQ	18-Feb-2020	1030.20	1030.00	1038.75	1020.00	1031.00	1030.95	1028.25	17887	183.92	990	14777	82.61
WABAG	EQ	18-Feb-2020	210.05	209.35	209.40	200.00	201.85	202.30	202.99	133020	270.01	3841	57766	43.43
WABCOINDIA	EQ	18-Feb-2020	6806.55	6824.85	6878.80	6780.00	6780.00	6797.60	6811.89	2080	141.69	591	1509	72.55
WALCHANNAG	EQ	18-Feb-2020	57.15	57.10	57.70	55.50	57.30	57.30	56.74	69312	39.33	1082	28281	40.80
WANBURY	BE	18-Feb-2020	23.95	25.10	25.10	23.95	25.10	25.10	25.06	35891	8.99	103	-	-
WATERBASE	EQ	18-Feb-2020	134.25	134.90	141.30	133.55	133.60	134.45	137.30	464058	637.16	5659	129994	28.01
WEALTH	SM	18-Feb-2020	136.80	130.00	130.00	130.00	130.00	130.00	130.00	3000	3.90	1	3000	100.00
WEBELSOLAR	EQ	18-Feb-2020	27.10	26.85	27.00	25.90	26.00	26.20	26.32	32134	8.46	270	18626	57.96
WEIZFOREX	EQ	18-Feb-2020	374.05	392.75	392.75	392.75	392.75	392.75	392.75	926	3.64	42	926	100.00
WEIZMANIND	EQ	18-Feb-2020	25.40	26.60	26.60	24.55	26.40	26.20	25.91	13165	3.41	90	7704	58.52
WELCORP	EQ	18-Feb-2020	203.15	202.85	209.60	200.00	209.00	206.45	205.23	1314912	2698.61	15992	579408	44.06
WELENT	EQ	18-Feb-2020	74.15	74.65	74.90	71.10	73.30	73.30	72.58	254594	184.77	1845	174252	68.44
WELINV	EQ	18-Feb-2020	213.35	214.00	214.95	202.70	206.00	206.00	205.86	828	1.70	57	588	71.01
WELSPUNIND	EQ	18-Feb-2020	45.45	45.40	45.75	43.35	44.20	44.35	44.30	1439825	637.87	3916	777387	53.99
WENDT	EQ	18-Feb-2020	2726.80	2677.05	2788.80	2677.05	2754.00	2753.75	2755.76	130	3.58	66	68	52.31
WESTLIFE	EQ	18-Feb-2020	456.85	459.00	469.00	447.35	467.90	465.40	459.33	208175	956.20	6112	106206	51.02
WFL	SM	18-Feb-2020	90.00	90.90	90.90	90.90	90.90	90.90	90.90	14400	13.09	2	14400	100.00
WHEELS	EQ	18-Feb-2020	577.65	579.00	579.00	555.25	561.75	563.65	564.35	2005	11.32	229	1390	69.33
WHIRLPOOL	EQ	18-Feb-2020	2201.55	2214.60	2309.95	2207.70	2294.00	2298.20	2274.47	154281	3509.08	14492	51876	33.62
WILLAMAGOR	EQ	18-Feb-2020	16.10	15.35	16.40	15.30	15.30	15.40	15.38	2797	0.43	24	2466	88.17
WINDMACHIN	EQ	18-Feb-2020	21.30	20.25	22.20	20.25	20.25	20.55	20.59	28871	5.94	247	19750	68.41
WIPRO	EQ	18-Feb-2020	243.80	243.75	244.85	241.25	244.00	244.05	242.94	1252637	3043.10	16527	403218	32.19
WOCKPHARMA	EQ	18-Feb-2020	348.75	349.70	352.80	324.30	335.55	335.40	335.55	1399261	4695.18	22533	185330	13.24
WONDERLA	EQ	18-Feb-2020	238.80	238.00	239.50	234.00	236.90	235.95	235.67	13713	32.32	700	10080	73.51
WORTH	SM	18-Feb-2020	47.80	44.00	45.00	44.00	45.00	45.00	44.48	6000	2.67	4	3000	50.00
WSTCSTPAPR	EQ	18-Feb-2020	213.15	214.20	215.90	207.00	209.50	209.65	209.61	53043	111.18	1355	31313	59.03
XCHANGING	EQ	18-Feb-2020	52.85	54.05	54.05	51.50	52.35	52.00	52.19	16315	8.51	266	12040	73.80
XELPMOC	EQ	18-Feb-2020	60.55	60.05	62.60	60.05	60.55	61.10	61.16	2199	1.34	236	1162	52.84
XPROINDIA	EQ	18-Feb-2020	24.05	23.85	23.85	22.70	22.70	22.75	22.82	775	0.18	28	620	80.00
YESBANK	EQ	18-Feb-2020	37.15	37.35	37.50	33.65	34.80	35.05	34.75	229070225	79608.59	345039	48241514	21.06
ZEEL	EQ	18-Feb-2020	239.20	240.00	247.55	238.65	245.70	245.60	242.52	12058654	29244.61	91089	2695837	22.36
ZEEL	P2	18-Feb-2020	5.50	5.60	5.60	5.50	5.55	5.55	5.55	6056626	336.17	151	6012567	99.27
ZEELEARN	EQ	18-Feb-2020	17.45	17.70	17.70	16.35	17.00	16.90	16.95	88547	15.01	582	57812	65.29
ZEEMEDIA	BE	18-Feb-2020	5.10	5.20	5.25	4.90	5.00	5.00	4.98	267677	13.33	394	-	-
ZENITHEXPO	BE	18-Feb-2020	41.65	41.65	41.65	41.65	41.65	41.65	41.65	2	0.00	1	-	-
ZENSARTECH	EQ	18-Feb-2020	142.85	141.80	143.95	138.05	142.70	141.20	139.76	58914	82.34	1689	34999	59.41
ZENTEC	EQ	18-Feb-2020	55.35	56.15	56.20	54.00	54.95	54.65	54.64	29503	16.12	330	23011	78.00
ZICOM	BE	18-Feb-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.38	1050	0.01	5	-	-
ZODIACLOTH	EQ	18-Feb-2020	174.65	171.05	176.80	170.00	174.00	174.15	172.59	229	0.40	31	185	80.79
ZODJRDMKJ	EQ	18-Feb-2020	28.70	29.65	29.65	26.35	29.50	29.50	27.81	1063	0.30	100	589	55.41
ZOTA	EQ	18-Feb-2020	181.15	183.60	183.60	178.60	182.95	181.75	179.76	23118	41.56	110	2837	12.27
ZUARI	EQ	18-Feb-2020	89.70	91.00	91.00	85.10	86.90	87.20	86.66	36636	31.75	752	22189	60.57
ZUARIGLOB	EQ	18-Feb-2020	48.55	48.40	48.40	45.00	45.85	46.00	46.19	49785	23.00	929	24953	50.12
ZYDUSWELL	EQ	18-Feb-2020	1473.65	1481.95	1488.00	1458.05	1472.95	1481.25	1473.63	21808	321.37	1241	19726	90.45