nse-sec-bhavdata-full-2020-02-23.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	20-Feb-2020	32.90	33.00	35.15	32.30	34.55	34.45	34.33	29579	10.16	1283	16107	54.45
3IINFOTECH	EQ	20-Feb-2020	2.00	2.05	2.25	2.00	2.20	2.15	2.13	3208905	68.21	1256	1376626	42.90
3MINDIA	EQ	20-Feb-2020	21821.00	21920.00	21986.50	21602.65	21635.00	21683.40	21784.33	2057	448.10	842	1445	70.25
3PLAND	EQ	20-Feb-2020	4.95	5.15	5.15	5.15	5.15	5.15	5.15	9500	0.49	87	9500	100.00
5PAISA	EQ	20-Feb-2020	185.75	187.25	189.90	183.50	185.00	184.75	184.81	4175	7.72	158	2857	68.43
617GS2021	GS	20-Feb-2020	94.50	89.81	89.81	89.81	89.81	89.81	89.81	55	0.05	1	55	100.00
63MOONS	EQ	20-Feb-2020	101.80	102.15	103.45	100.10	100.40	100.80	101.84	102902	104.79	1188	57639	56.01
757GS2033	GS	20-Feb-2020	104.00	104.00	104.00	104.00	104.00	104.00	104.00	100	0.10	2	100	100.00
763GS2059	GS	20-Feb-2020	102.00	107.00	107.00	107.00	107.00	107.00	107.00	600	0.64	3	600	100.00
772GS2055	GS	20-Feb-2020	99.80	102.50	102.50	102.50	102.50	102.50	102.50	100	0.10	1	100	100.00
824GS2027	GS	20-Feb-2020	104.21	104.00	104.00	104.00	104.00	104.00	104.00	100	0.10	1	100	100.00
A2ZINFRA	EQ	20-Feb-2020	4.85	4.85	5.55	4.85	5.25	5.20	5.19	282488	14.65	776	176136	62.35
AARON	SM	20-Feb-2020	49.10	50.50	50.50	50.50	50.50	50.50	50.50	3300	1.67	1	3300	100.00
AARTIDRUGS	EQ	20-Feb-2020	643.60	645.10	687.00	645.10	675.00	673.20	672.94	63213	425.38	4750	34973	55.33
AARTIIND	EQ	20-Feb-2020	995.70	1000.95	1054.00	998.35	1044.00	1040.55	1033.45	550752	5691.76	24883	274692	49.88
AARVEEDEN	EQ	20-Feb-2020	13.25	13.10	14.00	13.05	13.60	13.30	13.53	4118	0.56	79	2849	69.18
AARVI	SM	20-Feb-2020	21.00	21.50	22.05	21.50	22.05	22.05	21.87	6000	1.31	3	6000	100.00
AAVAS	EQ	20-Feb-2020	1961.20	1975.00	2038.00	1948.15	1964.00	1965.85	1994.32	72593	1447.74	6316	42788	58.94
ABAN	EQ	20-Feb-2020	22.15	22.30	22.70	21.80	22.45	22.50	22.41	40027	8.97	493	21175	52.90
ABB	EQ	20-Feb-2020	1209.75	1213.90	1246.90	1213.35	1228.65	1230.90	1232.06	48608	598.88	4641	20858	42.91
ABBOTINDIA	EQ	20-Feb-2020	15722.40	15800.00	15984.15	15400.10	15500.00	15527.65	15731.88	10598	1667.26	3278	5385	50.81
ABCAPITAL	EQ	20-Feb-2020	89.10	88.85	92.25	88.55	90.30	90.10	90.83	1899902	1725.67	15605	740895	39.00
ABFRL	EQ	20-Feb-2020	274.20	273.25	283.80	271.10	278.00	278.25	279.07	1166552	3255.48	27870	618888	53.05
ABSLNN50ET	EQ	20-Feb-2020	285.34	288.29	292.12	288.29	290.51	290.51	290.61	131	0.38	5	119	90.84
ACC	EQ	20-Feb-2020	1433.55	1430.00	1451.75	1420.25	1423.45	1423.45	1435.81	558883	8024.52	17425	96208	17.21
ACCELYA	EQ	20-Feb-2020	1062.05	1062.05	1080.00	1062.05	1077.80	1075.00	1074.78	2973	31.95	290	2538	85.37
ACCURACY	SM	20-Feb-2020	24.60	25.70	25.70	23.40	23.40	23.40	23.96	25600	6.13	5	20800	81.25
ACE	EQ	20-Feb-2020	76.80	76.15	77.80	75.50	75.95	75.80	76.51	100880	77.18	1165	44315	43.93
ADANIENT	EQ	20-Feb-2020	254.00	253.20	261.00	252.65	257.70	258.65	257.39	3108173	8000.11	18560	501788	16.14
ADANIGAS	EQ	20-Feb-2020	164.35	164.80	194.50	163.00	189.60	184.85	183.90	6391050	11753.04	42199	1661276	25.99
ADANIGREEN	EQ	20-Feb-2020	197.85	197.85	198.15	193.00	195.10	194.85	194.74	911195	1774.47	15542	389541	42.75
ADANIPORTS	EQ	20-Feb-2020	371.30	371.00	374.50	370.00	370.50	370.85	372.28	1799254	6698.22	20182	808140	44.92
ADANIPOWER	EQ	20-Feb-2020	58.45	58.25	58.90	57.20	57.45	57.65	58.05	4518689	2623.04	9164	574743	12.72
ADANITRANS	EQ	20-Feb-2020	310.45	309.00	332.00	307.95	324.55	325.30	322.07	261547	842.35	5043	99105	37.89
ADFFOODS	EQ	20-Feb-2020	296.65	297.70	304.00	294.25	298.30	300.60	300.32	16112	48.39	523	8408	52.18
ADHUNIKIND	EQ	20-Feb-2020	37.15	37.25	38.35	35.85	38.00	37.10	37.20	188019	69.93	147	42772	22.75
ADLABS	BE	20-Feb-2020	3.55	3.55	3.70	3.45	3.70	3.55	3.60	37768	1.36	130	-	-
ADORWELD	EQ	20-Feb-2020	317.35	329.45	329.65	315.00	320.00	321.05	319.79	5457	17.45	200	3356	61.50
ADROITINFO	BE	20-Feb-2020	5.55	5.75	5.80	5.55	5.80	5.80	5.72	2580	0.15	13	-	-
ADSL	BE	20-Feb-2020	20.05	20.05	21.05	20.00	21.05	20.90	20.43	22768	4.65	91	-	-
ADVANIHOTR	EQ	20-Feb-2020	56.55	56.20	57.70	56.10	57.10	57.10	56.69	3396	1.93	58	2822	83.10
ADVENZYMES	EQ	20-Feb-2020	162.30	162.30	164.15	160.10	161.80	161.40	162.47	42813	69.56	1083	27620	64.51
AEGISCHEM	EQ	20-Feb-2020	254.95	253.00	258.80	248.75	250.00	250.15	252.58	207219	523.40	4641	103719	50.05
AFFLE	EQ	20-Feb-2020	2268.45	2268.45	2284.00	2173.55	2197.00	2201.55	2228.67	326634	7279.60	28226	83771	25.65
AGARIND	EQ	20-Feb-2020	81.30	83.90	83.90	79.00	80.30	80.30	79.88	2805	2.24	96	2104	75.01
AGCNET	EQ	20-Feb-2020	375.65	394.40	394.40	394.40	394.40	394.40	394.40	9365	36.94	155	9079	96.95
AGRITECH	EQ	20-Feb-2020	41.65	41.35	44.90	40.55	42.00	42.20	42.61	9268	3.95	288	3556	38.37
AGROPHOS	EQ	20-Feb-2020	11.75	11.20	12.30	11.20	12.30	12.30	11.66	593481	69.23	1846	452116	76.18
AHLEAST	EQ	20-Feb-2020	186.35	184.10	189.05	183.15	186.75	186.30	186.57	493	0.92	173	299	60.65
AHLUCONT	EQ	20-Feb-2020	329.95	326.00	333.05	322.50	328.25	328.10	328.23	27834	91.36	6374	24319	87.37
AHLWEST	EQ	20-Feb-2020	372.75	367.00	376.05	367.00	370.00	370.10	370.50	1842	6.82	223	1124	61.02
AIAENG	EQ	20-Feb-2020	1817.60	1828.60	1899.00	1816.05	1894.90	1890.00	1864.80	27981	521.79	1720	21356	76.32
AIONJSW	EQ	20-Feb-2020	15.50	15.35	15.70	15.10	15.25	15.30	15.33	109885	16.85	253	78026	71.01
AIRAN	EQ	20-Feb-2020	12.30	13.25	13.25	11.85	12.05	12.15	12.27	3209	0.39	75	1343	41.85
AJANTPHARM	EQ	20-Feb-2020	1314.10	1319.00	1485.00	1316.95	1451.00	1445.40	1409.35	627289	8840.70	31009	146893	23.42
AJMERA	EQ	20-Feb-2020	114.65	115.00	115.00	111.10	112.35	112.20	113.16	54265	61.41	710	43491	80.15
AJOONI	SM	20-Feb-2020	10.10	10.00	10.50	10.00	10.00	10.00	10.10	288000	29.10	28	76000	26.39
AKSHARCHEM	EQ	20-Feb-2020	328.40	327.90	334.90	289.00	313.00	309.25	312.71	47202	147.60	2095	27033	57.27
AKSHOPTFBR	EQ	20-Feb-2020	6.00	6.20	6.30	6.20	6.30	6.30	6.28	97676	6.14	136	86976	89.05
AKZOINDIA	EQ	20-Feb-2020	2465.15	2465.15	2480.75	2405.00	2429.00	2415.75	2447.25	13216	323.43	2021	7504	56.78
ALANKIT	EQ	20-Feb-2020	15.10	15.60	15.60	14.40	14.85	15.20	15.04	138620	20.85	406	62233	44.89
ALBERTDAVD	EQ	20-Feb-2020	443.80	450.00	461.00	442.00	458.05	455.15	457.23	9666	44.20	424	6163	63.76
ALBK	EQ	20-Feb-2020	14.10	14.05	14.45	14.00	14.20	14.25	14.27	908702	129.69	2700	290859	32.01
ALCHEM	BE	20-Feb-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	12866	0.13	11	-	-
ALEMBICLTD	EQ	20-Feb-2020	51.15	51.80	53.60	51.05	53.25	53.10	52.71	190125	100.21	3613	90136	47.41
ALICON	EQ	20-Feb-2020	359.95	362.20	378.00	355.10	358.00	358.30	360.25	1073	3.87	169	591	55.08
ALKALI	EQ	20-Feb-2020	45.30	47.10	47.10	45.00	45.50	45.70	45.45	2205	1.00	73	2053	93.11
ALKEM	EQ	20-Feb-2020	2623.80	2628.70	2690.00	2628.65	2662.00	2658.70	2668.47	81789	2182.51	8211	48927	59.82
ALKYLAMINE	EQ	20-Feb-2020	1590.95	1599.90	1665.95	1589.00	1648.00	1635.85	1635.33	56051	916.62	4987	27097	48.34
ALLCARGO	EQ	20-Feb-2020	112.45	111.10	120.20	110.75	115.40	115.65	115.97	914704	1060.80	9300	262727	28.72
ALLSEC	EQ	20-Feb-2020	268.05	269.70	269.95	260.10	265.00	264.70	264.66	608	1.61	138	280	46.05
ALMONDZ	EQ	20-Feb-2020	17.05	16.30	17.50	16.20	17.00	17.05	16.78	7010	1.18	59	4653	66.38
ALOKINDS	BE	20-Feb-2020	16.85	16.05	16.05	16.05	16.05	16.05	16.05	383712	61.59	1368	-	-
ALPA	EQ	20-Feb-2020	19.80	20.00	20.00	18.55	19.20	19.25	19.49	22611	4.41	142	14094	62.33
ALPHAGEO	EQ	20-Feb-2020	227.05	230.80	233.45	213.40	218.00	218.30	223.60	43283	96.78	1892	23900	55.22
ALPSINDUS	BE	20-Feb-2020	0.95	0.90	1.00	0.90	1.00	0.90	0.92	59634	0.55	40	-	-
AMARAJABAT	EQ	20-Feb-2020	784.80	782.00	788.00	766.00	772.95	770.80	774.85	614620	4762.38	47168	322847	52.53
AMBANIORG	SM	20-Feb-2020	60.75	61.70	61.70	61.00	61.00	61.00	61.41	126000	77.38	7	74000	58.73
AMBER	EQ	20-Feb-2020	1639.00	1665.00	1695.00	1620.25	1622.50	1639.75	1656.92	228533	3786.61	8234	147918	64.73
AMBIKCO	EQ	20-Feb-2020	814.35	817.20	818.00	801.00	807.55	807.70	806.75	2625	21.18	329	2001	76.23
AMBUJACEM	EQ	20-Feb-2020	205.80	204.95	210.25	200.10	206.20	205.40	207.18	3826080	7927.05	28420	994158	25.98
AMDIND	EQ	20-Feb-2020	15.40	15.70	15.95	15.40	15.90	15.90	15.50	3588	0.56	16	3530	98.38
AMJLAND	EQ	20-Feb-2020	20.20	20.25	20.50	19.75	20.00	20.05	20.17	12379	2.50	107	10125	81.79
AMRUTANJAN	EQ	20-Feb-2020	506.40	507.00	522.90	507.00	516.05	515.45	517.50	39930	206.64	3708	20159	50.49
ANANTRAJ	EQ	20-Feb-2020	32.35	32.25	32.25	31.65	31.90	32.00	31.87	158960	50.66	1029	79950	50.30
ANDHRABANK	EQ	20-Feb-2020	14.95	15.00	15.10	14.85	15.00	14.95	14.99	388663	58.25	1726	155823	40.09
ANDHRACEMT	EQ	20-Feb-2020	2.15	2.20	2.20	2.00	2.10	2.15	2.10	73326	1.54	113	53976	73.61
ANDHRSUGAR	EQ	20-Feb-2020	276.10	276.80	279.75	275.25	276.80	276.80	277.59	17783	49.36	410	11511	64.73
ANDPAPER	EQ	20-Feb-2020	274.00	284.00	293.55	273.00	277.00	275.15	280.19	7400	20.73	346	3572	48.27
ANIKINDS	BE	20-Feb-2020	8.35	8.35	8.65	8.00	8.45	8.20	8.20	3596	0.29	33	-	-
ANKITMETAL	BE	20-Feb-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	58054	0.29	25	-	-
ANSALAPI	EQ	20-Feb-2020	5.20	5.25	5.70	5.05	5.60	5.65	5.62	122506	6.88	259	65775	53.69
ANSALHSG	BE	20-Feb-2020	4.75	4.55	4.95	4.55	4.90	4.85	4.90	30195	1.48	62	-	-
ANTGRAPHIC	BE	20-Feb-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.62	19176	0.12	22	-	-
ANUP	EQ	20-Feb-2020	571.45	578.00	584.00	566.30	571.00	570.75	576.99	3955	22.82	315	2389	60.40
APARINDS	EQ	20-Feb-2020	390.45	390.75	402.45	390.00	391.05	390.95	394.26	28639	112.91	1045	17807	62.18
APCL	EQ	20-Feb-2020	151.70	151.10	152.90	149.20	149.25	149.30	150.23	3140	4.72	57	2953	94.04
APCOTEXIND	EQ	20-Feb-2020	145.00	145.90	148.00	140.10	142.60	142.05	144.72	48165	69.70	1852	29823	61.92
APEX	EQ	20-Feb-2020	354.30	354.30	368.70	354.30	355.15	357.05	361.80	369983	1338.61	9917	63943	17.28
APLAPOLLO	EQ	20-Feb-2020	2097.80	2099.00	2159.00	2090.00	2110.00	2114.30	2133.08	43382	925.37	3623	26173	60.33
APLLTD	EQ	20-Feb-2020	674.60	685.00	685.00	661.20	664.70	664.60	672.86	285912	1923.79	11087	176262	61.65
APOLLO	EQ	20-Feb-2020	75.65	76.40	90.75	75.55	85.80	85.50	87.13	580389	505.69	5873	127811	22.02
APOLLOHOSP	EQ	20-Feb-2020	1780.50	1790.00	1813.45	1778.25	1796.80	1800.70	1799.55	799535	14388.00	32126	193847	24.24
APOLLOPIPE	EQ	20-Feb-2020	446.30	470.00	470.00	433.00	464.00	458.00	457.81	7739	35.43	615	5275	68.16
APOLLOTYRE	EQ	20-Feb-2020	150.80	150.60	159.20	149.75	158.35	158.00	156.11	6419252	10020.94	37095	1960555	30.54
APOLSINHOT	EQ	20-Feb-2020	614.90	639.70	639.70	615.50	627.80	626.55	628.19	271	1.70	48	186	68.63
APTECHT	EQ	20-Feb-2020	144.50	144.50	146.90	142.50	142.75	143.10	144.76	149768	216.80	2745	57633	38.48
ARCHIDPLY	BE	20-Feb-2020	20.10	20.10	21.10	19.50	20.80	20.90	20.64	23575	4.87	59	-	-
ARCHIES	EQ	20-Feb-2020	15.00	15.05	15.05	13.65	14.45	14.55	14.31	108499	15.53	836	68693	63.31
ARCOTECH	BE	20-Feb-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.35	32222	0.44	61	-	-
ARENTERP	EQ	20-Feb-2020	12.90	12.90	13.50	12.90	13.50	13.50	12.95	325	0.04	4	325	100.00
ARIES	EQ	20-Feb-2020	63.20	63.00	63.50	61.75	61.75	61.75	62.22	17055	10.61	170	15712	92.13
ARIHANT	EQ	20-Feb-2020	18.80	17.80	20.00	17.80	19.00	19.00	19.45	1723	0.34	27	1544	89.61
ARIHANTSUP	EQ	20-Feb-2020	28.10	28.50	29.50	28.00	28.00	28.00	29.06	1536	0.45	69	1236	80.47
ARMANFIN	EQ	20-Feb-2020	971.55	989.70	989.70	965.00	967.00	967.70	979.67	9242	90.54	637	6352	68.73
AROGRANITE	EQ	20-Feb-2020	32.60	33.95	33.95	32.35	32.40	32.45	32.48	4025	1.31	108	3355	83.35
ARROWGREEN	BE	20-Feb-2020	42.10	40.50	43.75	40.00	42.00	41.90	41.21	2919	1.20	58	-	-
ARSHIYA	EQ	20-Feb-2020	15.45	15.60	15.65	14.75	14.85	14.90	15.19	40896	6.21	176	28534	69.77
ARSSINFRA	EQ	20-Feb-2020	16.10	16.10	16.40	15.20	15.75	15.35	15.64	40822	6.38	359	27430	67.19
ARTEDZ	SM	20-Feb-2020	19.65	18.70	18.70	18.70	18.70	18.70	18.70	18000	3.37	3	18000	100.00
ARTEMISMED	EQ	20-Feb-2020	217.55	218.90	238.55	216.00	222.00	221.00	219.14	1309	2.87	35	1272	97.17
ARVIND	EQ	20-Feb-2020	39.30	39.50	40.50	39.10	39.45	39.45	39.68	784877	311.42	3385	358260	45.65
ARVINDFASN	EQ	20-Feb-2020	384.95	387.90	402.95	380.00	380.50	380.30	386.45	26413	102.07	1095	17107	64.77
ARVSMART	EQ	20-Feb-2020	86.40	87.95	87.95	85.00	87.00	86.55	86.06	13811	11.89	360	7802	56.49
ASAHIINDIA	EQ	20-Feb-2020	250.95	249.25	264.95	246.95	261.00	261.90	258.57	72048	186.30	1729	42949	59.61
ASAHISONG	EQ	20-Feb-2020	131.65	131.90	132.55	128.70	129.90	129.45	130.03	6457	8.40	182	4964	76.88
ASAL	EQ	20-Feb-2020	23.00	23.00	23.00	21.80	22.90	22.75	22.58	17418	3.93	194	13700	78.65
ASALCBR	EQ	20-Feb-2020	261.95	263.00	265.00	254.95	258.90	256.30	261.94	17903	46.90	423	12607	70.42
ASHAPURMIN	EQ	20-Feb-2020	39.20	40.45	40.45	38.00	38.75	38.30	38.74	31812	12.33	368	24054	75.61
ASHIANA	EQ	20-Feb-2020	105.05	104.30	106.00	102.50	103.00	103.05	104.48	29216	30.52	430	21472	73.49
ASHIMASYN	EQ	20-Feb-2020	6.35	6.35	6.50	5.70	6.20	6.25	6.11	26392	1.61	110	19455	73.72
ASHOKA	EQ	20-Feb-2020	97.85	98.85	101.50	98.10	99.95	99.50	99.88	307685	307.32	5861	132672	43.12
ASHOKLEY	EQ	20-Feb-2020	81.25	81.30	84.65	81.20	84.30	84.30	83.46	28489436	23776.49	68138	6279308	22.04
ASIANHOTNR	EQ	20-Feb-2020	73.85	74.05	78.90	74.00	77.90	76.65	76.92	3744	2.88	263	975	26.04
ASIANPAINT	EQ	20-Feb-2020	1884.90	1883.00	1886.00	1839.05	1845.25	1842.25	1856.96	1401879	26032.31	78276	695622	49.62
ASIANTILES	EQ	20-Feb-2020	251.65	249.00	255.95	245.95	249.20	251.05	250.80	94686	237.47	3713	42962	45.37
ASPINWALL	EQ	20-Feb-2020	138.20	138.05	138.75	134.00	138.75	136.25	135.15	804	1.09	83	526	65.42
ASTEC	EQ	20-Feb-2020	475.10	467.00	481.00	467.00	480.00	480.10	476.34	11327	53.96	441	9405	83.03
ASTERDM	EQ	20-Feb-2020	168.30	169.40	172.90	169.00	171.00	170.90	170.84	90650	154.87	3293	49476	54.58
ASTRAL	EQ	20-Feb-2020	1195.65	1198.15	1208.00	1185.55	1194.15	1194.85	1194.33	76382	912.25	4509	64728	84.74
ASTRAMICRO	EQ	20-Feb-2020	94.85	93.95	99.50	93.95	99.25	98.95	98.33	968452	952.31	5683	698941	72.17
ASTRAZEN	EQ	20-Feb-2020	2847.55	2847.80	2892.00	2801.00	2805.00	2813.70	2840.36	13087	371.72	2240	4167	31.84
ASTRON	EQ	20-Feb-2020	38.60	39.80	39.80	38.15	38.35	38.40	38.53	17299	6.67	206	8485	49.05
ATFL	EQ	20-Feb-2020	690.10	703.00	705.70	688.00	702.00	700.85	700.52	4362	30.56	327	3311	75.91
ATLANTA	EQ	20-Feb-2020	5.45	5.40	5.60	5.20	5.30	5.20	5.27	21322	1.12	84	16036	75.21
ATLASCYCLE	BE	20-Feb-2020	48.00	47.05	49.75	45.60	47.35	47.35	48.03	2652	1.27	43	-	-
ATUL	EQ	20-Feb-2020	4971.60	5012.00	5324.35	4965.00	5200.00	5195.95	5165.50	83511	4313.76	14185	42963	51.45
ATULAUTO	EQ	20-Feb-2020	243.95	244.00	252.00	241.05	241.35	242.90	246.05	30956	76.17	1493	12876	41.59
AUBANK	EQ	20-Feb-2020	1165.70	1165.50	1194.20	1160.00	1171.00	1174.60	1176.21	597428	7027.03	34067	311057	52.07
AURIONPRO	EQ	20-Feb-2020	43.50	43.70	47.50	41.10	46.80	45.55	44.15	61355	27.09	587	49679	80.97
AUROPHARMA	EQ	20-Feb-2020	601.85	612.05	617.55	590.35	598.60	599.75	602.26	14551958	87639.94	200469	1475216	10.14
AUSOMENT	BE	20-Feb-2020	37.55	39.10	39.10	37.50	38.90	38.25	38.21	343	0.13	11	-	-
AUTOAXLES	EQ	20-Feb-2020	741.15	738.00	748.95	738.00	738.00	740.50	743.60	2019	15.01	274	1434	71.03
AUTOIND	BE	20-Feb-2020	21.90	21.40	22.00	20.90	21.15	21.50	21.24	3021	0.64	29	-	-
AUTOLITIND	EQ	20-Feb-2020	20.40	20.35	21.40	19.70	20.50	20.45	20.40	3653	0.75	126	2180	59.68
AVADHSUGAR	EQ	20-Feb-2020	264.20	262.85	267.90	260.15	262.50	261.95	263.33	55129	145.17	1521	15552	28.21
AVANTIFEED	EQ	20-Feb-2020	520.95	521.00	563.00	520.95	560.00	558.75	550.06	1887319	10381.34	59802	402562	21.33
AVG	SM	20-Feb-2020	65.30	61.00	61.05	60.25	60.25	60.25	60.71	6000	3.64	5	4800	80.00
AVROIND	SM	20-Feb-2020	60.40	60.50	60.50	60.50	60.50	60.50	60.50	2000	1.21	1	2000	100.00
AVTNPL	EQ	20-Feb-2020	39.95	41.20	44.00	41.00	42.00	41.95	42.78	655746	280.56	5470	335821	51.21
AXISBANK	EQ	20-Feb-2020	741.05	742.75	754.00	737.60	745.50	744.30	747.21	7529403	56260.55	126586	2931576	38.94
AXISCADES	BE	20-Feb-2020	58.25	57.30	61.15	57.30	61.15	60.90	60.15	18127	10.90	147	-	-
AXISGOLD	EQ	20-Feb-2020	3649.50	3650.00	3659.65	3636.05	3638.00	3647.85	3646.68	673	24.54	111	367	54.53
AXISNIFTY	EQ	20-Feb-2020	1245.79	1200.10	1264.99	1200.10	1250.76	1250.75	1232.25	19	0.23	8	15	78.95
AYMSYNTEX	EQ	20-Feb-2020	34.65	36.95	36.95	34.00	34.05	34.05	34.27	5538	1.90	64	5389	97.31
BABAFOOD	SM	20-Feb-2020	64.70	64.70	64.70	64.70	64.70	64.70	64.70	2000	1.29	1	2000	100.00
BAGFILMS	BE	20-Feb-2020	1.70	1.65	1.75	1.65	1.70	1.70	1.73	40202	0.70	37	-	-
BAJAJ-AUTO	EQ	20-Feb-2020	3090.90	3091.00	3100.05	3057.65	3059.00	3065.50	3077.45	256115	7881.81	25529	112002	43.73
BAJAJCON	EQ	20-Feb-2020	198.05	200.95	200.95	194.90	199.50	198.90	197.92	122277	242.01	2328	81718	66.83
BAJAJELEC	EQ	20-Feb-2020	415.60	416.40	422.95	407.00	408.45	409.30	413.68	106447	440.35	2935	67165	63.10
BAJAJFINSV	EQ	20-Feb-2020	9758.65	9758.00	9827.55	9693.75	9715.00	9709.70	9760.96	167020	16302.76	22679	40840	24.45
BAJAJHIND	EQ	20-Feb-2020	6.00	6.00	6.05	5.85	5.95	5.90	5.97	808593	48.25	1015	548823	67.87
BAJAJHLDNG	EQ	20-Feb-2020	3764.00	3760.00	3770.00	3660.00	3675.00	3680.30	3709.70	42410	1573.28	4058	32750	77.22
BAJFINANCE	EQ	20-Feb-2020	4878.05	4867.90	4923.40	4853.75	4888.00	4880.45	4890.77	1634643	79946.60	60050	911636	55.77
BALAJITELE	EQ	20-Feb-2020	54.65	54.15	55.85	53.55	55.35	55.00	54.82	49937	27.38	552	26142	52.35
BALAMINES	EQ	20-Feb-2020	412.05	414.05	425.00	410.10	421.00	416.35	414.38	27388	113.49	987	13640	49.80
BALAXI	EQ	20-Feb-2020	115.80	115.10	120.00	110.50	120.00	119.20	116.76	2666	3.11	318	1062	39.83
BALKRISHNA	EQ	20-Feb-2020	16.00	16.50	16.60	16.00	16.25	16.25	16.35	5538	0.91	61	2753	49.71
BALKRISIND	EQ	20-Feb-2020	1264.35	1261.00	1297.95	1252.10	1262.40	1266.70	1280.06	1194841	15294.68	45699	162325	13.59
BALLARPUR	BE	20-Feb-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.47	1540977	7.21	183	-	-
BALMLAWRIE	EQ	20-Feb-2020	108.75	108.95	111.45	108.95	109.95	109.65	110.25	111642	123.08	1760	59038	52.88
BALPHARMA	EQ	20-Feb-2020	39.25	39.25	39.65	38.00	38.05	38.25	38.83	3763	1.46	139	2872	76.32
BALRAMCHIN	EQ	20-Feb-2020	164.25	164.00	167.30	164.00	164.65	164.65	165.05	387624	639.78	5861	164625	42.47
BANARBEADS	EQ	20-Feb-2020	35.30	33.55	35.35	33.55	34.50	34.50	34.59	2281	0.79	49	2083	91.32
BANARISUG	EQ	20-Feb-2020	1467.45	1465.00	1470.00	1450.10	1456.20	1456.25	1461.88	253	3.70	169	87	34.39
BANCOINDIA	EQ	20-Feb-2020	94.00	94.95	98.70	93.15	94.30	94.85	95.41	38799	37.02	763	18436	47.52
BANDHANBNK	EQ	20-Feb-2020	414.90	417.95	434.00	410.10	416.00	415.95	420.69	5025228	21140.74	85744	3233925	64.35
BANG	EQ	20-Feb-2020	18.65	18.00	18.95	18.00	18.50	18.50	18.69	4995	0.93	42	3081	61.68
BANKA	SM	20-Feb-2020	65.00	68.25	68.25	68.25	68.25	68.25	68.25	1200	0.82	1	1200	100.00
BANKBARODA	EQ	20-Feb-2020	81.10	80.35	83.25	80.30	82.30	82.25	81.95	18131343	14858.25	39573	1644020	9.07
BANKBEES	EQ	20-Feb-2020	314.01	316.00	316.60	312.60	315.20	315.12	314.80	314430	989.82	1341	277792	88.35
BANKINDIA	EQ	20-Feb-2020	60.35	60.30	60.95	59.55	59.75	59.95	60.35	1351308	815.46	7942	288963	21.38
BANSWRAS	BE	20-Feb-2020	142.00	141.00	144.50	135.00	137.30	138.35	138.07	11279	15.57	130	-	-
BARTRONICS	BE	20-Feb-2020	1.00	1.05	1.05	1.00	1.05	1.00	1.01	16522	0.17	18	-	-
BASF	EQ	20-Feb-2020	852.10	850.00	856.05	835.10	837.00	839.50	845.62	29010	245.31	1926	15850	54.64
BASML	EQ	20-Feb-2020	118.90	119.80	119.80	119.80	119.80	119.80	119.80	26	0.03	3	26	100.00
BATAINDIA	EQ	20-Feb-2020	1802.30	1800.00	1824.85	1795.20	1804.00	1803.70	1814.29	478540	8682.08	26968	173520	36.26
BAYERCROP	EQ	20-Feb-2020	4273.10	4250.00	4315.45	4242.60	4270.00	4259.40	4265.48	4189	178.68	1227	2752	65.70
BBL	EQ	20-Feb-2020	801.95	801.95	816.90	797.35	798.50	800.35	805.30	8540	68.77	762	5054	59.18
BBTC	EQ	20-Feb-2020	1122.25	1122.25	1129.50	1090.00	1098.00	1093.70	1105.40	63089	697.39	3049	38054	60.32
BCG	BE	20-Feb-2020	5.05	5.10	5.30	5.00	5.20	5.10	5.20	570409	29.67	379	-	-
BCP	BE	20-Feb-2020	18.80	19.60	19.60	17.95	18.95	18.95	18.25	57793	10.55	47	-	-
BDL	EQ	20-Feb-2020	292.75	294.00	301.85	286.00	294.00	294.20	293.99	179513	527.75	6639	59786	33.30
BEARDSELL	BE	20-Feb-2020	8.00	8.00	8.00	7.60	7.60	7.60	7.90	4037	0.32	15	-	-
BEDMUTHA	BE	20-Feb-2020	14.50	14.35	14.90	13.80	14.90	14.90	14.06	2745	0.39	10	-	-
BEL	EQ	20-Feb-2020	84.70	84.65	87.10	83.85	86.40	86.55	85.91	12718445	10926.89	47875	5248167	41.26
BEML	EQ	20-Feb-2020	876.95	873.20	884.80	870.10	874.10	875.30	876.39	215868	1891.84	6210	32337	14.98
BEPL	EQ	20-Feb-2020	44.85	44.90	46.25	44.20	45.00	45.00	45.17	247224	111.68	2114	104218	42.16
BERGEPAINT	EQ	20-Feb-2020	579.15	578.40	582.30	571.10	572.00	572.60	576.85	760974	4389.66	21509	257745	33.87
BFINVEST	EQ	20-Feb-2020	317.40	317.80	326.40	315.00	320.25	319.55	320.49	38788	124.31	1388	15496	39.95
BFUTILITIE	EQ	20-Feb-2020	315.85	315.80	320.40	309.95	312.60	313.10	315.59	185236	584.59	5170	40468	21.85
BGLOBAL	BE	20-Feb-2020	1.30	1.30	1.35	1.25	1.25	1.30	1.32	3347	0.04	10	-	-
BGRENERGY	EQ	20-Feb-2020	40.00	39.50	41.55	39.50	39.75	39.85	40.54	273533	110.90	1863	122034	44.61
BHAGERIA	EQ	20-Feb-2020	143.65	143.40	147.95	142.00	142.40	142.85	144.96	54507	79.01	1043	31686	58.13
BHAGYANGR	EQ	20-Feb-2020	19.30	19.45	19.55	18.70	18.75	18.85	18.99	11757	2.23	117	7736	65.80
BHAGYAPROP	EQ	20-Feb-2020	24.00	23.50	23.50	23.10	23.10	23.10	23.10	206	0.05	4	205	99.51
BHANDARI	EQ	20-Feb-2020	1.10	1.20	1.20	1.10	1.15	1.15	1.16	156778	1.82	66	117153	74.73
BHARATFORG	EQ	20-Feb-2020	480.05	479.00	490.90	476.00	485.60	484.50	485.53	893829	4339.76	13145	163364	18.28
BHARATGEAR	BE	20-Feb-2020	49.85	49.00	51.75	47.50	49.20	48.85	49.61	6253	3.10	82	-	-
BHARATRAS	EQ	20-Feb-2020	7793.35	7900.00	8155.00	7650.05	7700.00	7816.45	7964.21	9520	758.19	3211	4458	46.83
BHARATWIRE	EQ	20-Feb-2020	26.15	26.70	28.20	26.10	27.10	27.35	27.42	71536	19.62	608	45686	63.86
BHARTIARTL	EQ	20-Feb-2020	543.40	543.70	552.00	538.60	544.60	545.60	544.82	15715009	85617.89	200579	6770760	43.08
BHEL	EQ	20-Feb-2020	35.40	35.40	35.90	34.90	35.10	35.10	35.35	15578115	5507.03	23653	2573037	16.52
BIGBLOC	BE	20-Feb-2020	34.50	34.00	36.20	32.85	34.00	34.25	34.30	2400	0.82	21	-	-
BIL	EQ	20-Feb-2020	135.70	136.60	146.80	134.80	144.95	145.35	141.65	2751	3.90	279	1376	50.02
BILENERGY	EQ	20-Feb-2020	0.55	0.55	0.60	0.50	0.60	0.55	0.57	3779794	21.42	585	2691480	71.21
BINDALAGRO	EQ	20-Feb-2020	11.75	11.20	11.90	11.20	11.50	11.50	11.61	6141	0.71	107	5883	95.80
BIOCON	EQ	20-Feb-2020	306.10	305.95	319.00	305.80	314.60	315.05	314.83	6990659	22008.92	66838	1578912	22.59
BIOFILCHEM	BE	20-Feb-2020	9.90	9.50	10.15	9.45	9.45	9.80	9.66	4747	0.46	42	-	-
BIRLACABLE	EQ	20-Feb-2020	48.85	49.00	50.10	48.80	49.85	49.55	49.45	40975	20.26	637	20575	50.21
BIRLACORPN	EQ	20-Feb-2020	746.35	742.00	758.00	735.00	738.40	737.45	740.82	65774	487.27	2888	40986	62.31
BIRLAMONEY	EQ	20-Feb-2020	34.35	34.50	38.00	34.05	37.70	37.20	36.35	241871	87.92	1818	153466	63.45
BIRLATYRE	BE	20-Feb-2020	10.10	9.60	9.60	9.60	9.60	9.60	9.60	22051	2.12	62	-	-
BLBLIMITED	EQ	20-Feb-2020	3.95	3.95	4.10	3.95	4.10	4.10	4.06	6285	0.26	16	5764	91.71
BLISSGVS	EQ	20-Feb-2020	142.30	142.60	142.60	137.80	139.00	139.70	140.54	177010	248.76	3090	84702	47.85
BLKASHYAP	EQ	20-Feb-2020	8.05	7.85	8.20	7.85	8.05	8.15	8.05	40541	3.26	101	33889	83.59
BLS	EQ	20-Feb-2020	68.85	69.00	69.65	66.75	68.55	68.75	68.37	47587	32.53	452	40791	85.72
BLUEBLENDS	BE	20-Feb-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.74	1000	0.01	4	-	-
BLUEDART	EQ	20-Feb-2020	3014.20	2971.00	3050.00	2970.05	3002.05	3005.80	3010.95	3156	95.03	952	1721	54.53
BLUESTARCO	EQ	20-Feb-2020	831.65	830.10	858.70	830.10	845.00	845.50	847.33	64376	545.48	5338	34769	54.01
BODALCHEM	EQ	20-Feb-2020	82.65	83.15	83.60	80.45	81.75	81.40	82.08	317254	260.39	2703	165179	52.07
BOMDYEING	EQ	20-Feb-2020	82.50	82.40	83.20	81.35	81.55	81.70	82.29	1259060	1036.02	8060	381827	30.33
BORORENEW	EQ	20-Feb-2020	220.15	219.00	219.40	206.55	209.35	208.25	213.28	120848	257.74	2762	68268	56.49
BOSCHLTD	EQ	20-Feb-2020	14621.75	14512.05	14649.80	14431.20	14520.00	14552.95	14550.82	13302	1935.55	3186	5988	45.02
BPCL	EQ	20-Feb-2020	475.55	474.85	480.00	470.55	471.00	471.75	474.78	4376060	20776.72	56196	1458274	33.32
BPL	EQ	20-Feb-2020	19.60	19.65	19.95	19.05	19.30	19.30	19.40	93699	18.18	615	48534	51.80
BRFL	EQ	20-Feb-2020	4.05	4.25	4.25	4.00	4.10	4.05	4.10	10431	0.43	65	9222	88.41
BRIGADE	EQ	20-Feb-2020	229.10	228.20	254.90	226.75	240.20	240.85	244.78	642329	1572.30	13588	249868	38.90
BRITANNIA	EQ	20-Feb-2020	3082.25	3079.80	3123.45	3052.25	3060.00	3059.40	3084.21	270720	8349.57	16903	98417	36.35
BRITANNIA	N2	20-Feb-2020	31.94	31.90	32.00	31.71	31.92	31.92	31.87	10787	3.44	105	10776	99.90
BRNL	EQ	20-Feb-2020	58.85	59.00	60.30	57.45	58.00	58.00	58.81	2463	1.45	110	1745	70.85
BROOKS	EQ	20-Feb-2020	26.40	26.05	26.70	25.85	26.35	26.35	26.37	29116	7.68	370	22023	75.64
BSE	EQ	20-Feb-2020	515.55	515.55	520.05	510.00	520.05	515.25	515.55	87259	449.86	4925	39580	45.36
BSHSL	SM	20-Feb-2020	109.60	110.10	110.10	110.10	110.10	110.10	110.10	1200	1.32	1	1200	100.00
BSL	EQ	20-Feb-2020	30.80	31.85	33.60	30.40	30.40	30.80	31.26	12672	3.96	253	3622	28.58
BSLGOLDETF	EQ	20-Feb-2020	3868.80	3792.05	3889.00	3792.00	3830.00	3823.70	3826.60	180	6.89	53	148	82.22
BSLNIFTY	EQ	20-Feb-2020	130.71	131.77	131.82	131.77	131.82	131.82	131.78	92	0.12	2	92	100.00
BSOFT	EQ	20-Feb-2020	93.60	94.00	102.90	92.90	99.80	98.60	99.19	4445380	4409.56	41019	1316571	29.62
BURNPUR	EQ	20-Feb-2020	1.05	1.00	1.10	1.00	1.05	1.05	1.02	32572	0.33	57	31378	96.33
BUTTERFLY	EQ	20-Feb-2020	202.50	203.30	203.30	198.00	200.00	199.70	200.00	58350	116.70	2154	43074	73.82
BVCL	BE	20-Feb-2020	12.75	12.60	13.35	12.60	13.15	13.15	13.19	81	0.01	4	-	-
BYKE	EQ	20-Feb-2020	17.20	17.30	17.50	16.30	16.80	16.90	16.97	34280	5.82	412	14931	43.56
CADILAHC	EQ	20-Feb-2020	275.90	276.00	281.70	275.00	279.00	279.25	278.63	1635070	4555.74	40842	661817	40.48
CADSYS	SM	20-Feb-2020	30.35	28.85	28.85	28.85	28.85	28.85	28.85	2000	0.58	1	2000	100.00
CALSOFT	EQ	20-Feb-2020	13.40	13.80	14.00	13.20	13.80	13.55	13.57	15769	2.14	136	6975	44.23
CAMLINFINE	EQ	20-Feb-2020	67.55	67.90	70.00	67.30	69.00	68.90	69.15	280060	193.66	3908	149465	53.37
CANBK	EQ	20-Feb-2020	173.65	173.40	177.40	171.15	172.80	172.65	174.33	7289494	12707.64	35918	557798	7.65
CANDC	BZ	20-Feb-2020	1.90	1.90	1.95	1.85	1.95	1.90	1.87	5245	0.10	31	-	-
CANFINHOME	EQ	20-Feb-2020	509.45	510.00	514.65	507.05	510.00	509.50	510.51	243208	1241.60	9352	125704	51.69
CANTABIL	EQ	20-Feb-2020	344.80	340.00	348.80	326.00	340.05	339.60	339.71	66076	224.47	2712	26152	39.58
CAPACITE	EQ	20-Feb-2020	176.00	176.00	178.00	176.00	176.00	177.15	177.46	20294	36.01	630	14095	69.45
CAPLIPOINT	EQ	20-Feb-2020	351.90	350.00	360.00	349.80	350.50	350.40	353.34	108107	381.99	4920	60548	56.01
CAPTRUST	EQ	20-Feb-2020	111.00	111.70	116.55	111.70	116.55	116.50	114.81	5522	6.34	81	1161	21.02
CARBORUNIV	EQ	20-Feb-2020	343.55	344.25	362.00	343.10	349.00	348.05	349.20	434379	1516.84	3696	378083	87.04
CAREERP	EQ	20-Feb-2020	138.35	139.45	145.50	136.10	143.00	141.15	143.08	124681	178.40	2197	85255	68.38
CARERATING	EQ	20-Feb-2020	518.45	517.00	548.00	511.05	532.30	531.50	530.47	419318	2224.36	12717	108003	25.76
CASTEXTECH	BE	20-Feb-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	187443	0.73	72	-	-
CASTROLIND	EQ	20-Feb-2020	159.50	158.75	158.95	153.50	154.05	154.35	155.60	1115389	1735.54	11275	573085	51.38
CCHHL	BE	20-Feb-2020	2.85	2.90	2.95	2.75	2.85	2.85	2.81	21600	0.61	42	-	-
CCL	EQ	20-Feb-2020	244.50	244.50	259.90	242.50	249.55	249.05	251.99	259203	653.17	5540	98696	38.08
CDSL	EQ	20-Feb-2020	283.25	284.00	295.00	284.00	288.55	287.95	290.61	1643601	4776.44	21247	440019	26.77
CEATLTD	EQ	20-Feb-2020	1068.35	1070.00	1094.40	1020.25	1040.00	1041.75	1070.10	184903	1978.65	9036	46319	25.05
CEBBCO	EQ	20-Feb-2020	13.65	14.00	14.10	12.70	13.20	13.25	13.33	40387	5.38	294	23958	59.32
CELEBRITY	EQ	20-Feb-2020	5.00	5.50	5.50	5.35	5.50	5.45	5.42	8551	0.46	67	6288	73.54
CELESTIAL	BE	20-Feb-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.83	7548	0.14	32	-	-
CENTENKA	EQ	20-Feb-2020	170.55	170.05	172.00	167.60	168.50	168.15	169.16	21750	36.79	716	17270	79.40
CENTEXT	EQ	20-Feb-2020	2.50	2.50	2.70	2.45	2.65	2.65	2.64	93305	2.46	101	43904	47.05
CENTRALBK	EQ	20-Feb-2020	16.95	16.95	17.15	16.85	17.00	17.00	17.02	229466	39.05	968	126804	55.26
CENTRUM	EQ	20-Feb-2020	19.35	19.60	20.00	19.15	19.45	19.40	19.62	81747	16.04	396	64928	79.43
CENTUM	EQ	20-Feb-2020	366.95	353.50	369.00	352.00	360.00	360.00	361.40	2145	7.75	326	1321	61.59
CENTURYPLY	EQ	20-Feb-2020	152.05	152.05	154.95	151.15	154.00	154.30	153.93	171539	264.05	2209	129848	75.70
CENTURYTEX	EQ	20-Feb-2020	610.25	612.65	617.15	598.00	600.00	601.45	608.11	1321773	8037.84	20766	121357	9.18
CERA	EQ	20-Feb-2020	2432.15	2461.35	2505.10	2435.00	2465.00	2470.25	2472.53	4603	113.81	1069	2259	49.08
CEREBRAINT	BE	20-Feb-2020	37.90	39.30	39.75	38.95	39.75	39.75	39.51	32237	12.74	98	-	-
CESC	EQ	20-Feb-2020	689.90	689.90	699.80	681.55	697.65	697.80	691.91	223880	1549.05	6197	61064	27.28
CESCVENT	EQ	20-Feb-2020	293.85	297.65	298.30	280.50	291.05	294.85	294.12	65750	193.38	963	48067	73.11
CGCL	EQ	20-Feb-2020	211.70	211.90	213.95	210.05	210.70	211.25	211.44	184192	389.45	3370	54245	29.45
CGPOWER	EQ	20-Feb-2020	8.45	8.45	8.85	8.10	8.40	8.35	8.45	299658	25.32	893	238973	79.75
CHALET	EQ	20-Feb-2020	346.50	344.50	346.70	339.00	340.00	340.20	341.91	4773	16.32	388	3878	81.25
CHAMBLFERT	EQ	20-Feb-2020	154.05	153.50	156.15	151.25	151.45	151.80	153.37	274671	421.27	5710	190482	69.35
CHEMBOND	EQ	20-Feb-2020	200.60	201.90	205.00	191.60	205.00	205.00	199.21	1550	3.09	179	905	58.39
CHEMFAB	EQ	20-Feb-2020	169.75	172.85	173.75	166.10	166.10	166.50	168.94	4810	8.13	89	1283	26.67
CHENNPETRO	EQ	20-Feb-2020	114.60	114.55	116.00	113.00	113.20	113.25	114.42	134225	153.59	3844	87947	65.52
CHOLAFIN	EQ	20-Feb-2020	329.30	328.90	334.75	327.05	331.70	332.00	331.42	1549090	5133.94	39479	712644	46.00
CHOLAHLDNG	EQ	20-Feb-2020	540.10	536.75	545.00	534.05	538.05	539.50	540.17	14515	78.41	1336	4890	33.69
CIGNITITEC	EQ	20-Feb-2020	275.90	277.60	279.25	273.10	273.15	274.20	275.35	11384	31.35	170	10653	93.58
CIMMCO	EQ	20-Feb-2020	19.30	19.15	20.00	19.05	19.20	19.25	19.58	7925	1.55	79	4273	53.92
CINELINE	EQ	20-Feb-2020	36.60	36.70	38.70	36.15	36.65	36.65	37.11	48972	18.17	439	16596	33.89
CINEVISTA	EQ	20-Feb-2020	6.35	6.35	6.65	5.85	6.20	6.45	6.36	12534	0.80	90	8809	70.28
CIPLA	EQ	20-Feb-2020	447.50	448.00	448.80	434.50	436.70	435.75	439.95	3048500	13411.89	56814	1340091	43.96
CKFSL	EQ	20-Feb-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.32	411124	1.34	118	209542	50.97
CKPLEISURE	SM	20-Feb-2020	5.50	5.60	5.75	5.60	5.75	5.75	5.73	104000	5.96	20	88000	84.62
CLEDUCATE	EQ	20-Feb-2020	68.55	66.50	69.90	66.50	67.95	67.05	67.62	3634	2.46	153	2842	78.21
CLNINDIA	EQ	20-Feb-2020	360.75	364.95	367.00	360.00	361.00	361.55	363.10	23180	84.17	1020	13186	56.89
CMICABLES	EQ	20-Feb-2020	33.45	33.00	35.10	32.50	34.85	35.05	34.67	63848	22.14	632	53549	83.87
CNOVAPETRO	BE	20-Feb-2020	7.10	6.75	6.75	6.75	6.75	6.75	6.75	25	0.00	2	-	-
COALINDIA	EQ	20-Feb-2020	177.75	177.75	180.25	175.20	179.10	179.35	177.62	16776977	29798.95	88047	8983105	53.54
COCHINSHIP	EQ	20-Feb-2020	347.40	348.10	349.15	340.20	343.95	345.15	344.23	210381	724.20	11958	134165	63.77
COLPAL	EQ	20-Feb-2020	1353.40	1361.95	1366.95	1339.55	1346.00	1343.50	1350.44	467051	6307.26	32093	258597	55.37
COMPINFO	EQ	20-Feb-2020	14.55	14.70	14.80	13.85	14.25	14.15	14.14	35760	5.06	196	27192	76.04
COMPUSOFT	EQ	20-Feb-2020	5.20	5.35	5.90	5.20	5.60	5.70	5.50	52225	2.87	126	41591	79.64
CONCOR	EQ	20-Feb-2020	554.40	551.40	560.00	548.00	549.75	550.05	553.68	539812	2988.84	12956	181932	33.70
CONFIPET	EQ	20-Feb-2020	25.60	25.60	26.10	25.10	25.80	25.80	25.59	161286	41.27	898	124568	77.23
CONSOFINVT	EQ	20-Feb-2020	34.10	36.70	40.90	34.20	34.20	35.25	37.53	9148	3.43	184	3616	39.53
CONTI	SM	20-Feb-2020	43.65	41.50	41.50	41.50	41.50	41.50	41.50	6666	2.77	1	6666	100.00
CONTROLPR	EQ	20-Feb-2020	276.85	278.60	289.90	274.00	283.80	280.25	279.08	3917	10.93	640	2094	53.46
CORALFINAC	EQ	20-Feb-2020	14.10	14.50	14.85	14.00	14.50	14.40	14.26	38006	5.42	259	25061	65.94
CORDSCABLE	EQ	20-Feb-2020	44.85	45.00	45.00	43.00	44.00	44.10	43.96	10803	4.75	285	6246	57.82
COROMANDEL	EQ	20-Feb-2020	619.75	624.70	627.00	601.65	620.00	619.60	613.08	201592	1235.92	9208	118697	58.88
CORPBANK	EQ	20-Feb-2020	20.80	20.95	21.40	18.30	20.30	20.25	20.19	702595	141.88	2670	287426	40.91
COSMOFILMS	EQ	20-Feb-2020	326.80	312.00	312.00	305.05	309.95	309.65	308.25	97611	300.88	2210	43444	44.51
COUNCODOS	EQ	20-Feb-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1011	0.02	4	1011	100.00
COX&KINGS	BZ	20-Feb-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.82	292472	2.39	288	-	-
CPSEETF	EQ	20-Feb-2020	20.08	20.00	20.21	19.90	20.15	20.17	20.12	4380745	881.30	131612	3256725	74.34
CREATIVE	BE	20-Feb-2020	113.00	112.10	118.00	112.10	112.55	112.55	115.81	7053	8.17	48	-	-
CREDITACC	EQ	20-Feb-2020	948.40	963.00	1000.00	958.70	985.00	991.60	984.38	253604	2496.43	14614	72778	28.70
CREST	EQ	20-Feb-2020	98.80	97.20	100.35	97.15	99.95	99.95	99.38	4641	4.61	218	2637	56.82
CRISIL	EQ	20-Feb-2020	1636.40	1640.00	1700.00	1634.75	1660.00	1672.70	1659.04	103477	1716.73	3864	90919	87.86
CROMPTON	EQ	20-Feb-2020	290.20	293.20	301.45	289.55	289.55	290.95	296.17	1635968	4845.31	42949	930959	56.91
CSBBANK	EQ	20-Feb-2020	162.55	162.00	168.70	160.50	164.00	164.25	164.63	276347	454.96	4836	76180	27.57
CTE	EQ	20-Feb-2020	20.80	20.50	21.00	19.30	20.45	20.80	20.29	5251	1.07	123	3403	64.81
CUB	EQ	20-Feb-2020	221.40	221.55	224.50	221.05	222.05	222.80	222.68	1315395	2929.11	12790	1090499	82.90
CUBEXTUB	EQ	20-Feb-2020	13.30	13.90	15.95	13.50	15.95	15.95	15.38	46870	7.21	627	32664	69.69
CUMMINSIND	EQ	20-Feb-2020	539.80	539.85	556.50	539.85	556.00	554.75	550.32	493528	2715.98	17322	263414	53.37
CUPID	EQ	20-Feb-2020	237.20	237.90	238.75	229.20	232.90	232.85	234.52	78571	184.26	2324	46675	59.40
CYBERTECH	EQ	20-Feb-2020	45.45	45.10	45.75	44.40	45.15	44.60	44.89	16522	7.42	196	11000	66.58
CYIENT	EQ	20-Feb-2020	444.10	446.30	447.00	435.00	435.65	438.05	441.86	61166	270.27	6951	42454	69.41
DAAWAT	EQ	20-Feb-2020	27.80	27.65	27.85	27.15	27.25	27.30	27.45	529531	145.33	1685	224950	42.48
DABUR	EQ	20-Feb-2020	508.05	509.00	517.00	503.05	504.40	506.15	510.70	2543540	12989.74	97999	1236869	48.63
DALBHARAT	EQ	20-Feb-2020	867.70	869.40	888.80	862.30	870.00	869.05	876.35	172893	1515.14	10816	137092	79.29
DALMIASUG	EQ	20-Feb-2020	113.25	113.60	113.60	109.00	110.10	110.80	111.62	129786	144.87	2310	44765	34.49
DAMODARIND	EQ	20-Feb-2020	25.40	25.40	27.15	24.40	25.75	25.25	25.34	3442	0.87	76	1301	37.80
DATAMATICS	EQ	20-Feb-2020	67.05	67.05	68.40	66.60	67.50	67.50	67.55	21845	14.76	330	13199	60.42
DBCORP	EQ	20-Feb-2020	125.55	126.90	127.00	120.35	121.70	121.55	123.68	81723	101.08	2068	64175	78.53
DBL	EQ	20-Feb-2020	349.15	349.00	364.85	343.60	346.00	346.80	351.66	247482	870.28	7336	102441	41.39
DBREALTY	BE	20-Feb-2020	8.45	8.45	8.75	8.10	8.30	8.30	8.25	69281	5.72	190	-	-
DBSTOCKBRO	BE	20-Feb-2020	8.55	8.50	8.50	8.50	8.50	8.50	8.50	21	0.00	4	-	-
DCAL	EQ	20-Feb-2020	93.90	93.85	94.80	92.00	92.90	92.75	92.96	163763	152.23	6621	109151	66.65
DCBBANK	EQ	20-Feb-2020	172.60	173.25	173.90	168.00	169.95	170.50	171.22	531823	910.59	12695	331294	62.29
DCI	SM	20-Feb-2020	45.20	45.20	45.20	45.20	45.20	45.20	45.20	3000	1.36	1	3000	100.00
DCM	EQ	20-Feb-2020	19.60	19.65	20.55	19.65	20.55	20.55	20.22	10900	2.20	125	5206	47.76
DCMNVL	EQ	20-Feb-2020	31.00	29.30	31.00	29.30	31.00	31.00	30.59	1182	0.36	27	1054	89.17
DCMSHRIRAM	EQ	20-Feb-2020	350.05	350.50	355.00	343.10	347.70	347.60	346.81	42512	147.44	2399	21027	49.46
DCW	EQ	20-Feb-2020	13.80	13.75	16.55	13.70	16.30	16.25	16.03	2973219	476.55	5778	1105795	37.19
DECCANCE	EQ	20-Feb-2020	277.05	280.00	285.00	276.20	284.00	280.70	281.43	3511	9.88	219	2453	69.87
DEEPAKFERT	EQ	20-Feb-2020	96.85	97.00	97.70	95.00	95.50	95.45	96.38	166072	160.06	2454	85928	51.74
DEEPAKNTR	EQ	20-Feb-2020	483.50	480.00	491.70	476.65	485.50	483.90	484.11	497872	2410.24	14480	179024	35.96
DEEPIND	EQ	20-Feb-2020	93.20	93.60	95.00	90.00	91.50	91.70	92.65	25362	23.50	636	12587	49.63
DELTACORP	EQ	20-Feb-2020	148.40	149.00	159.30	148.40	156.20	156.30	154.53	3076599	4754.22	24902	1346857	43.78
DELTAMAGNT	EQ	20-Feb-2020	30.70	30.90	30.90	29.50	29.50	29.50	30.03	1804	0.54	54	1280	70.95
DEN	EQ	20-Feb-2020	65.50	67.40	67.40	62.25	62.25	62.25	62.82	175366	110.17	836	106812	60.91
DENORA	EQ	20-Feb-2020	214.75	216.10	220.45	210.70	216.00	212.35	216.67	7754	16.80	532	5131	66.17
DEVIT	SM	20-Feb-2020	89.90	91.00	91.05	90.00	90.00	90.00	90.76	6000	5.45	4	1500	25.00
DFMFOODS	EQ	20-Feb-2020	296.60	294.00	299.00	287.10	288.00	292.30	294.90	64353	189.77	1969	35383	54.98
DGCONTENT	BE	20-Feb-2020	4.95	4.95	5.00	4.75	5.00	4.95	4.81	11049	0.53	29	-	-
DHAMPURSUG	EQ	20-Feb-2020	193.90	192.70	194.75	190.00	190.50	190.80	191.71	258487	495.56	4418	95871	37.09
DHANBANK	EQ	20-Feb-2020	13.25	13.30	13.50	13.25	13.35	13.25	13.39	205306	27.49	452	163973	79.87
DHANUKA	EQ	20-Feb-2020	515.05	521.50	525.00	511.60	515.70	516.50	519.42	25655	133.26	1676	16025	62.46
DHARSUGAR	EQ	20-Feb-2020	6.90	6.90	7.40	6.60	6.80	6.80	6.85	5354	0.37	34	3964	74.04
DHFL	EQ	20-Feb-2020	10.75	11.25	11.25	11.25	11.25	11.25	11.25	1186255	133.45	836	1166255	98.31
DHFL	N6	20-Feb-2020	246.00	246.00	246.00	246.00	246.00	246.00	246.00	1	0.00	1	1	100.00
DHFL	NC	20-Feb-2020	225.00	205.00	260.00	205.00	260.00	260.00	248.02	256	0.63	6	256	100.00
DHFL	NF	20-Feb-2020	301.00	361.00	361.00	361.00	361.00	361.00	361.00	68	0.25	1	68	100.00
DHFL	NP	20-Feb-2020	228.96	216.25	238.00	216.00	224.11	225.99	222.90	10950	24.41	382	6264	57.21
DHFL	NQ	20-Feb-2020	230.00	225.01	242.00	225.00	242.00	242.00	227.09	114	0.26	3	100	87.72
DHFL	NS	20-Feb-2020	215.30	210.01	237.00	210.00	237.00	237.00	226.12	349	0.79	8	339	97.13
DHFL	NX	20-Feb-2020	201.01	200.10	220.20	200.10	220.20	220.20	219.06	212	0.46	11	200	94.34
DHFL	NY	20-Feb-2020	228.20	210.34	210.34	210.34	210.34	210.34	210.34	30	0.06	2	30	100.00
DHUNINV	EQ	20-Feb-2020	218.65	220.45	233.00	210.20	215.05	215.50	218.60	2402	5.25	574	1210	50.37
DIAMONDYD	EQ	20-Feb-2020	748.40	744.40	750.00	740.00	740.00	742.75	744.21	814	6.06	77	769	94.47
DIAPOWER	BZ	20-Feb-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.41	775	0.00	4	-	-
DICIND	EQ	20-Feb-2020	359.65	359.65	364.35	357.00	360.00	359.45	359.60	856	3.08	48	599	69.98
DIGISPICE	EQ	20-Feb-2020	5.10	4.90	5.30	4.90	5.25	5.25	5.05	3022	0.15	14	2384	78.89
DIGJAMLTD	BZ	20-Feb-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.98	12278	0.12	16	-	-
DISHTV	EQ	20-Feb-2020	11.10	11.20	11.70	11.00	11.15	11.10	11.26	9704357	1092.35	14535	3069166	31.63
DIVISLAB	EQ	20-Feb-2020	2185.85	2199.50	2236.40	2156.85	2172.00	2169.35	2195.60	578488	12701.29	21980	100365	17.35
DIXON	EQ	20-Feb-2020	4476.40	4488.90	4540.00	4300.00	4361.00	4352.20	4336.24	341036	14788.13	18734	199022	58.36
DLF	EQ	20-Feb-2020	226.90	226.90	228.35	219.00	220.00	220.10	223.61	7654026	17115.32	46585	1448879	18.93
DLINKINDIA	EQ	20-Feb-2020	102.70	103.00	104.35	101.00	101.00	101.55	102.34	44098	45.13	906	20376	46.21
DMART	EQ	20-Feb-2020	2424.50	2433.00	2485.00	2430.00	2458.00	2462.65	2464.82	1359803	33516.70	51278	496356	36.50
DNAMEDIA	BE	20-Feb-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.39	3010	0.01	21	-	-
DOLAT	EQ	20-Feb-2020	57.70	57.55	59.00	56.75	58.10	58.25	57.79	107733	62.26	536	93101	86.42
DOLLAR	EQ	20-Feb-2020	150.50	154.00	163.00	151.10	160.50	160.95	158.77	92226	146.43	1505	42508	46.09
DONEAR	EQ	20-Feb-2020	29.95	30.10	30.40	29.70	30.00	30.00	29.88	7892	2.36	112	5585	70.77
DPABHUSHAN	SM	20-Feb-2020	68.10	68.35	70.00	68.35	70.00	70.00	68.87	44000	30.30	10	36000	81.82
DPSCLTD	EQ	20-Feb-2020	6.10	6.10	6.40	4.90	5.40	5.30	5.36	72589	3.89	295	40784	56.18
DPWIRES	EQ	20-Feb-2020	85.90	79.00	85.00	78.30	83.75	83.75	79.27	127	0.10	17	100	78.74
DQE	EQ	20-Feb-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	19709	0.19	17	19709	100.00
DREDGECORP	EQ	20-Feb-2020	339.70	336.55	341.00	332.60	333.15	333.70	335.84	149389	501.70	3818	35989	24.09
DRREDDY	EQ	20-Feb-2020	3278.15	3289.30	3364.95	3240.05	3257.00	3255.30	3311.31	924466	30611.98	78087	359529	38.89
DRSDILIP	SM	20-Feb-2020	75.05	76.00	76.00	76.00	76.00	76.00	76.00	4800	3.65	1	4800	100.00
DSML	SM	20-Feb-2020	6.30	6.40	6.45	6.00	6.00	6.00	6.14	36000	2.21	6	30000	83.33
DSSL	EQ	20-Feb-2020	23.90	24.00	24.70	23.70	23.70	24.05	24.10	2923	0.70	45	2181	74.62
DTIL	EQ	20-Feb-2020	165.45	164.45	167.70	161.50	165.95	164.95	164.57	696	1.15	138	175	25.14
DUCON	BE	20-Feb-2020	5.60	5.60	5.60	5.35	5.35	5.35	5.38	20237	1.09	62	-	-
DVL	EQ	20-Feb-2020	63.10	63.45	63.60	60.45	61.85	61.35	61.68	19865	12.25	371	14007	70.51
DWARKESH	EQ	20-Feb-2020	36.05	35.60	36.30	35.05	35.15	35.20	35.51	825275	293.02	2605	443206	53.70
DYNAMATECH	EQ	20-Feb-2020	903.55	900.00	934.05	900.00	911.00	918.90	920.54	744	6.85	166	610	81.99
DYNPRO	EQ	20-Feb-2020	154.55	156.00	158.20	150.15	151.30	152.50	155.48	16353	25.43	919	7631	46.66
E2E	SM	20-Feb-2020	19.25	20.20	20.20	20.20	20.20	20.20	20.20	6000	1.21	3	6000	100.00
EASTSILK	BE	20-Feb-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	5190	0.04	7	-	-
EASUNREYRL	BZ	20-Feb-2020	2.30	2.30	2.30	2.20	2.20	2.20	2.22	1655	0.04	8	-	-
EBBETF0423	EQ	20-Feb-2020	1019.45	1019.60	1020.25	1019.60	1020.10	1020.21	1019.96	4151	42.34	71	3111	74.95
EBBETF0430	EQ	20-Feb-2020	1034.05	1034.10	1035.00	1033.15	1033.15	1034.18	1034.38	14597	150.99	74	13830	94.75
ECLERX	EQ	20-Feb-2020	609.20	603.10	629.40	603.10	623.95	623.30	620.27	22799	141.41	2002	13201	57.90
ECLFINANCE	N5	20-Feb-2020	995.00	998.00	1009.98	996.50	1009.98	999.39	998.25	1217	12.15	18	1217	100.00
ECLFINANCE	N6	20-Feb-2020	1060.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	4	0.04	2	4	100.00
ECLFINANCE	N7	20-Feb-2020	1948.00	1945.00	1964.00	1940.00	1964.00	1952.00	1947.44	106	2.06	9	106	100.00
ECLFINANCE	NE	20-Feb-2020	1120.00	1000.00	1098.99	1000.00	1098.99	1097.74	1048.10	415	4.35	10	222	53.49
ECLFINANCE	NF	20-Feb-2020	950.00	955.01	967.00	949.04	967.00	963.27	953.56	955	9.11	18	700	73.30
ECLFINANCE	NG	20-Feb-2020	908.09	908.01	910.00	901.00	910.00	902.50	906.94	31	0.28	5	31	100.00
ECLFINANCE	NI	20-Feb-2020	909.00	930.00	960.00	930.00	960.00	933.07	933.07	114	1.06	4	114	100.00
ECLFINANCE	NJ	20-Feb-2020	860.23	836.00	864.00	836.00	863.00	860.26	853.33	476	4.06	22	413	86.76
ECLFINANCE	NM	20-Feb-2020	945.00	940.00	978.00	940.00	978.00	978.00	961.11	9	0.09	2	9	100.00
ECLFINANCE	NN	20-Feb-2020	1005.00	990.01	1045.00	981.10	1045.00	1034.07	1013.37	641	6.50	14	501	78.16
ECLFINANCE	NO	20-Feb-2020	936.00	950.00	950.00	950.00	950.00	950.00	950.00	2	0.02	1	2	100.00
ECLFINANCE	NP	20-Feb-2020	925.00	935.00	935.00	935.00	935.00	935.00	935.00	1	0.01	1	1	100.00
ECLFINANCE	NQ	20-Feb-2020	990.00	980.00	995.00	980.00	995.00	991.30	983.48	325	3.20	6	325	100.00
ECLFINANCE	NR	20-Feb-2020	959.80	964.00	965.00	951.00	962.00	962.00	962.70	9330	89.82	36	8805	94.37
ECLFINANCE	NS	20-Feb-2020	886.53	871.00	890.00	862.10	880.00	880.00	879.13	215	1.89	6	165	76.74
EDELWEISS	EQ	20-Feb-2020	88.55	90.00	93.40	88.20	89.75	89.70	90.74	1446864	1312.93	7822	679412	46.96
EDL	BZ	20-Feb-2020	3.50	3.60	3.60	3.35	3.35	3.35	3.41	3456	0.12	15	-	-
EDUCOMP	BZ	20-Feb-2020	1.05	1.05	1.05	1.00	1.05	1.05	1.02	26685	0.27	54	-	-
EHFLNCD	N5	20-Feb-2020	878.99	863.01	880.00	863.00	880.00	880.00	864.42	12	0.10	3	12	100.00
EHFLNCD	N6	20-Feb-2020	869.03	860.14	900.00	860.13	900.00	889.35	878.22	244	2.14	17	244	100.00
EICHERMOT	EQ	20-Feb-2020	18875.20	18869.90	19030.00	18544.50	18850.00	18848.65	18873.55	124982	23588.54	25114	62973	50.39
EIDPARRY	EQ	20-Feb-2020	207.90	208.85	210.90	203.80	205.60	206.20	206.82	202786	419.40	2665	106030	52.29
EIFFL	SM	20-Feb-2020	114.30	107.50	113.25	107.50	111.50	112.65	111.55	8000	8.92	8	6400	80.00
EIHAHOTELS	EQ	20-Feb-2020	291.20	290.45	294.00	290.40	293.80	293.80	292.88	461	1.35	29	416	90.24
EIHOTEL	EQ	20-Feb-2020	140.35	139.55	145.45	139.50	144.00	144.65	143.93	189860	273.27	7148	114335	60.22
EIMCOELECO	EQ	20-Feb-2020	308.90	310.00	310.05	307.10	308.35	308.10	308.58	212	0.65	11	210	99.06
EKC	EQ	20-Feb-2020	24.50	24.50	25.30	24.00	25.05	25.00	24.90	66353	16.52	281	46764	70.48
ELECON	EQ	20-Feb-2020	33.10	33.25	33.90	32.50	32.75	32.75	33.04	17886	5.91	345	13894	77.68
ELECTCAST	EQ	20-Feb-2020	15.15	15.05	15.30	15.00	15.30	15.30	15.28	483168	73.81	444	428628	88.71
ELECTHERM	EQ	20-Feb-2020	140.00	140.90	141.00	136.40	137.05	138.55	138.68	6193	8.59	166	5764	93.07
ELGIEQUIP	EQ	20-Feb-2020	225.00	225.00	225.70	220.20	222.00	221.40	222.60	7657	17.04	517	5428	70.89
ELGIRUBCO	EQ	20-Feb-2020	17.50	17.85	17.85	16.65	17.65	17.25	17.27	2281	0.39	47	1833	80.36
EMAMILTD	EQ	20-Feb-2020	272.55	273.85	276.25	268.00	268.30	269.30	272.21	601625	1637.67	14392	456216	75.83
EMAMIPAP	EQ	20-Feb-2020	93.80	98.45	98.45	96.05	98.45	98.45	98.15	38907	38.19	395	19614	50.41
EMAMIREAL	BE	20-Feb-2020	49.70	47.25	49.80	47.25	47.40	47.70	47.81	15394	7.36	172	-	-
EMBASSY	RR	20-Feb-2020	446.33	440.20	454.90	440.00	454.90	452.96	450.35	149800	674.62	669	88400	59.01
EMKAY	EQ	20-Feb-2020	59.05	58.00	62.25	58.00	60.40	59.95	60.02	3535	2.12	72	1800	50.92
EMKAYTOOLS	SM	20-Feb-2020	134.00	140.70	140.70	140.70	140.70	140.70	140.70	600	0.84	1	600	100.00
EMMBI	EQ	20-Feb-2020	99.40	99.50	100.90	98.15	98.15	98.70	99.56	11341	11.29	286	7092	62.53
EMOFSR1RDP	MF	20-Feb-2020	9.75	9.57	9.60	9.57	9.60	9.60	9.60	2495	0.24	5	2495	100.00
EMOFSR1RGG	MF	20-Feb-2020	9.57	9.53	9.63	9.53	9.62	9.62	9.59	26367	2.53	24	19770	74.98
ENDURANCE	EQ	20-Feb-2020	1060.40	1045.00	1060.40	1045.00	1050.00	1049.45	1050.64	8184	85.98	1598	4425	54.07
ENERGYDEV	EQ	20-Feb-2020	5.20	5.50	5.50	5.15	5.35	5.35	5.20	10502	0.55	44	9836	93.66
ENGINERSIN	EQ	20-Feb-2020	83.45	83.60	83.60	81.45	82.75	81.90	82.26	933445	767.81	10355	480104	51.43
ENIL	EQ	20-Feb-2020	221.35	220.00	225.80	210.00	210.00	212.90	217.59	34056	74.10	831	17082	50.16
EON	EQ	20-Feb-2020	12.10	12.80	13.00	11.70	12.50	12.55	12.64	13797	1.74	173	8656	62.74
EQ30	EQ	20-Feb-2020	342.09	342.09	342.09	342.09	342.09	342.09	342.09	2	0.01	2	2	100.00
EQUITAS	EQ	20-Feb-2020	112.85	113.70	117.20	113.45	114.15	114.10	115.07	5259752	6052.36	28752	1106964	21.05
ERFLNCDI	N1	20-Feb-2020	975.00	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
ERFLNCDI	N2	20-Feb-2020	1016.00	1039.90	1039.90	1039.85	1039.90	1039.89	1039.90	21	0.22	3	19	90.48
ERFLNCDI	N4	20-Feb-2020	980.00	999.00	999.00	999.00	999.00	999.00	999.00	5	0.05	1	5	100.00
ERFLNCDI	N5	20-Feb-2020	835.00	835.00	835.00	835.00	835.00	835.00	835.00	29	0.24	1	29	100.00
ERFLNCDI	N6	20-Feb-2020	900.54	899.00	902.00	899.00	902.00	902.00	900.50	40	0.36	2	40	100.00
ERIS	EQ	20-Feb-2020	441.90	446.80	446.80	426.95	428.50	433.15	430.89	1216110	5240.15	6327	1090262	89.65
EROSMEDIA	EQ	20-Feb-2020	13.80	13.75	14.00	13.30	13.30	13.45	13.60	77496	10.54	448	65837	84.96
ESABINDIA	EQ	20-Feb-2020	1579.05	1569.50	1596.90	1523.60	1530.00	1539.65	1556.03	3764	58.57	691	2687	71.39
ESCORTS	EQ	20-Feb-2020	909.85	907.95	907.95	838.35	879.00	878.30	872.30	9012079	78612.13	130008	1111153	12.33
ESSARSHPNG	EQ	20-Feb-2020	6.80	6.95	6.95	6.55	6.65	6.70	6.70	8278	0.55	52	6523	78.80
ESSELPACK	EQ	20-Feb-2020	186.25	186.50	189.30	182.55	188.00	187.70	187.93	631119	1186.07	4844	579311	91.79
ESTER	EQ	20-Feb-2020	40.25	39.55	41.30	39.15	40.00	39.70	40.52	103819	42.07	645	67685	65.20
EUROCERA	BZ	20-Feb-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.46	798	0.00	6	-	-
EUROMULTI	BE	20-Feb-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	1555	0.01	6	-	-
EUROTEXIND	EQ	20-Feb-2020	8.00	8.80	8.80	7.55	7.60	7.65	7.79	89	0.01	22	52	58.43
EVEREADY	EQ	20-Feb-2020	68.25	68.70	68.90	66.60	67.40	67.15	67.44	198964	134.19	1583	137194	68.95
EVERESTIND	EQ	20-Feb-2020	230.55	232.00	240.95	230.00	232.95	232.15	233.08	54685	127.46	1703	26786	48.98
EXCEL	BE	20-Feb-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.15	51238	0.59	24	-	-
EXCELINDUS	EQ	20-Feb-2020	705.85	711.00	728.90	686.05	694.75	694.65	701.97	56976	399.95	3586	34731	60.96
EXIDEIND	EQ	20-Feb-2020	178.25	179.10	179.90	177.40	177.85	178.05	178.61	1232465	2201.28	23613	422859	34.31
EXPLEOSOL	EQ	20-Feb-2020	299.35	299.35	301.95	293.00	293.00	293.75	295.05	1108	3.27	132	678	61.19
FACT	EQ	20-Feb-2020	36.35	36.35	37.70	36.10	36.40	36.60	36.69	80557	29.56	816	28398	35.25
FAIRCHEM	EQ	20-Feb-2020	628.80	630.00	648.00	620.70	633.00	626.30	635.61	54003	343.25	3103	25027	46.34
FCL	EQ	20-Feb-2020	24.95	24.95	25.50	24.20	25.00	24.95	24.95	124412	31.04	563	96068	77.22
FCONSUMER	EQ	20-Feb-2020	20.85	20.85	21.20	20.50	20.75	20.70	20.77	1013795	210.58	2371	609736	60.14
FCSSOFT	EQ	20-Feb-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.22	944911	2.11	329	730648	77.32
FDC	EQ	20-Feb-2020	239.15	240.75	254.00	240.75	249.10	249.80	250.56	185547	464.90	7479	108987	58.74
FEDERALBNK	EQ	20-Feb-2020	84.45	85.25	88.00	85.00	87.85	87.50	86.92	12197037	10601.47	40314	2437561	19.98
FEL	EQ	20-Feb-2020	22.00	21.90	22.45	21.75	21.85	22.00	22.10	134132	29.65	1822	66480	49.56
FELDVR	EQ	20-Feb-2020	21.05	20.65	21.30	20.35	21.20	21.15	20.91	4700	0.98	67	3046	64.81
FIEMIND	EQ	20-Feb-2020	476.35	476.35	497.85	476.35	489.90	489.50	490.07	13145	64.42	890	10892	82.86
FILATEX	EQ	20-Feb-2020	39.85	39.85	40.10	38.70	39.50	39.50	39.69	165666	65.75	544	113027	68.23
FINCABLES	EQ	20-Feb-2020	362.35	362.35	365.00	359.30	360.90	361.15	361.89	77177	279.29	1784	63466	82.23
FINEORG	EQ	20-Feb-2020	2222.50	2216.95	2276.90	2185.00	2239.00	2231.75	2235.29	12933	289.09	2013	5786	44.74
FINPIPE	EQ	20-Feb-2020	550.60	553.95	569.00	550.10	565.50	567.00	562.36	50315	282.95	2541	31009	61.63
FLEXITUFF	BE	20-Feb-2020	6.90	6.90	6.95	6.60	6.90	6.90	6.65	4490	0.30	11	-	-
FLFL	EQ	20-Feb-2020	389.15	388.60	394.00	377.30	377.50	381.80	386.91	78937	305.42	2391	25993	32.93
FLUOROCHEM	EQ	20-Feb-2020	552.60	549.25	560.05	546.30	546.30	551.25	553.99	7649	42.37	333	4457	58.27
FMGOETZE	EQ	20-Feb-2020	554.50	551.10	558.00	540.00	557.85	554.90	551.01	921	5.07	127	535	58.09
FMNL	EQ	20-Feb-2020	24.40	24.25	25.75	23.25	23.55	23.85	24.11	8260	1.99	94	5763	69.77
FOCUS	SM	20-Feb-2020	33.00	33.20	33.20	33.05	33.05	33.05	33.13	6000	1.99	2	6000	100.00
FORCEMOT	EQ	20-Feb-2020	1257.50	1261.00	1300.00	1261.00	1270.00	1270.80	1279.57	50926	651.63	3787	15770	30.97
FORTIS	EQ	20-Feb-2020	157.40	157.30	158.60	153.50	157.80	156.30	155.65	671168	1044.65	11029	340569	50.74
FOSECOIND	EQ	20-Feb-2020	1350.45	1356.45	1410.50	1356.45	1400.00	1404.05	1396.66	592	8.27	147	415	70.10
FRETAIL	EQ	20-Feb-2020	354.15	352.85	365.00	340.00	342.00	343.10	347.94	945546	3289.92	17111	438718	46.40
FSC	EQ	20-Feb-2020	435.80	437.65	447.45	431.30	445.40	445.10	443.62	9493	42.11	303	3690	38.87
FSL	EQ	20-Feb-2020	47.40	47.00	48.65	46.80	48.30	48.20	47.70	2205021	1051.74	8474	980035	44.45
GABRIEL	EQ	20-Feb-2020	103.20	104.60	104.60	100.20	100.75	100.60	101.41	94275	95.60	3470	59213	62.81
GAEL	EQ	20-Feb-2020	156.45	156.95	164.90	153.80	163.40	163.40	161.45	102551	165.57	1315	61871	60.33
GAIL	EQ	20-Feb-2020	119.85	118.90	121.00	118.50	119.40	119.30	119.83	7262737	8702.84	56231	2951340	40.64
GAL	EQ	20-Feb-2020	1.90	1.90	1.95	1.85	1.90	1.90	1.92	8271	0.16	36	8170	98.78
GALAXYSURF	EQ	20-Feb-2020	1636.65	1635.00	1725.00	1631.30	1668.65	1661.05	1689.43	31863	538.30	4522	13029	40.89
GALLANTT	EQ	20-Feb-2020	27.25	26.50	27.25	26.20	27.25	26.55	26.57	18492	4.91	233	15789	85.38
GALLISPAT	EQ	20-Feb-2020	23.35	24.80	24.80	21.55	22.30	22.30	22.33	70411	15.73	76	46375	65.86
GAMMNINFRA	BE	20-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.32	504814	1.61	85	-	-
GANDHITUBE	EQ	20-Feb-2020	235.35	236.80	239.90	233.95	234.55	235.05	235.09	654	1.54	42	593	90.67
GANECOS	EQ	20-Feb-2020	375.80	378.95	383.00	364.55	368.00	369.70	372.45	42513	158.34	1245	24958	58.71
GANESHHOUC	BE	20-Feb-2020	31.65	31.00	33.20	31.00	33.00	32.90	31.83	18669	5.94	105	-	-
GANGESSECU	EQ	20-Feb-2020	35.65	34.60	37.15	33.60	34.15	34.35	35.31	1046	0.37	25	268	25.62
GANGOTRI	BZ	20-Feb-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	141	0.00	5	-	-
GARDENSILK	BE	20-Feb-2020	8.80	8.55	8.90	8.40	8.45	8.45	8.53	16609	1.42	77	-	-
GARFIBRES	EQ	20-Feb-2020	1439.40	1465.00	1474.00	1378.00	1389.90	1385.30	1416.06	9931	140.63	1523	6506	65.51
GATI	EQ	20-Feb-2020	66.80	67.00	68.50	66.30	67.10	67.15	67.48	522721	352.72	3103	199017	38.07
GAYAHWS	BE	20-Feb-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.30	77977	0.23	51	-	-
GAYAPROJ	EQ	20-Feb-2020	26.60	25.30	25.30	25.30	25.30	25.30	25.30	62562	15.83	133	62562	100.00
GDL	EQ	20-Feb-2020	125.90	125.00	128.00	125.00	126.90	126.80	126.58	41686	52.77	1770	18251	43.78
GEECEE	EQ	20-Feb-2020	78.50	78.05	79.00	77.25	77.60	77.55	78.06	1159	0.90	52	1153	99.48
GENESYS	EQ	20-Feb-2020	61.15	59.80	65.00	59.00	60.50	60.00	62.08	34640	21.50	690	20326	58.68
GENUSPAPER	EQ	20-Feb-2020	5.10	5.30	5.45	5.05	5.15	5.10	5.19	103025	5.35	187	57269	55.59
GENUSPOWER	EQ	20-Feb-2020	26.10	26.20	26.75	25.80	26.35	26.20	26.00	62363	16.22	697	40288	64.60
GEOJITFSL	EQ	20-Feb-2020	27.10	27.35	28.35	27.10	27.55	27.80	27.77	242737	67.41	2583	133034	54.81
GEPIL	EQ	20-Feb-2020	769.95	761.50	804.25	761.50	796.00	790.45	780.47	28005	218.57	1699	19759	70.56
GESHIP	EQ	20-Feb-2020	277.00	275.00	281.00	268.00	270.65	272.90	271.59	156344	424.61	8810	93591	59.86
GET&D	EQ	20-Feb-2020	140.60	140.60	141.55	138.15	139.90	138.75	139.61	27850	38.88	1048	15799	56.73
GFLLIMITED	EQ	20-Feb-2020	149.75	150.00	155.95	148.45	152.90	154.00	152.79	58640	89.60	2953	39175	66.81
GHCL	EQ	20-Feb-2020	169.80	170.25	175.00	170.25	172.60	172.95	173.27	582710	1009.65	4593	482132	82.74
GICHSGFIN	EQ	20-Feb-2020	117.05	116.70	121.00	116.65	117.15	117.70	118.80	216693	257.42	4048	99125	45.74
GICRE	EQ	20-Feb-2020	216.60	218.00	228.00	209.25	210.25	210.45	219.40	1179938	2588.74	24574	391920	33.22
GILLANDERS	EQ	20-Feb-2020	28.45	28.05	29.00	27.30	28.45	28.45	28.34	4410	1.25	37	3308	75.01
GILLETTE	EQ	20-Feb-2020	5993.30	6000.00	6036.00	5891.00	5923.20	5909.40	5955.08	7172	427.10	2143	4619	64.40
GINNIFILA	EQ	20-Feb-2020	8.00	8.15	9.60	8.15	9.30	9.40	9.34	242601	22.66	646	125345	51.67
GIPCL	EQ	20-Feb-2020	69.10	69.10	70.00	69.05	69.50	69.50	69.62	72562	50.52	523	46536	64.13
GIRIRAJ	SZ	20-Feb-2020	22.50	21.45	21.45	21.45	21.45	21.45	21.45	162000	34.75	51	162000	100.00
GKWLIMITED	EQ	20-Feb-2020	654.60	633.00	667.85	632.30	665.00	664.55	650.59	159	1.03	17	119	74.84
GLAXO	EQ	20-Feb-2020	1341.35	1341.80	1358.00	1336.00	1342.80	1344.65	1345.16	54312	730.58	4498	33689	62.03
GLENMARK	EQ	20-Feb-2020	318.10	318.10	325.95	317.70	322.30	321.55	322.54	1529171	4932.13	20751	320946	20.99
GLFL	EQ	20-Feb-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	1973	0.01	4	1973	100.00
GLOBAL	SM	20-Feb-2020	90.00	87.00	87.00	87.00	87.00	87.00	87.00	1000	0.87	1	1000	100.00
GLOBALVECT	EQ	20-Feb-2020	55.50	57.00	57.00	53.20	54.95	54.45	54.88	20660	11.34	703	11938	57.78
GLOBOFFS	EQ	20-Feb-2020	4.60	4.40	4.60	4.40	4.50	4.50	4.47	5068	0.23	17	4946	97.59
GLOBUSSPR	EQ	20-Feb-2020	147.25	147.20	149.90	142.60	144.00	144.20	146.64	125080	183.42	2191	44302	35.42
GMBREW	EQ	20-Feb-2020	441.95	438.70	446.75	436.60	438.00	439.25	440.14	19985	87.96	998	9320	46.63
GMDCLTD	EQ	20-Feb-2020	58.55	58.60	59.30	57.50	57.80	58.25	58.40	67333	39.32	799	41756	62.01
GMMPFAUDLR	EQ	20-Feb-2020	3356.80	3374.00	3374.00	3275.00	3310.00	3290.10	3315.99	27855	923.67	4564	12948	46.48
GMRINFRA	EQ	20-Feb-2020	23.05	23.40	23.90	23.00	23.65	23.65	23.61	29860236	7051.34	9187	20116498	67.37
GNA	EQ	20-Feb-2020	238.80	240.00	243.95	231.00	233.00	233.45	236.65	41358	97.87	2131	24726	59.79
GNFC	EQ	20-Feb-2020	177.75	179.00	181.90	176.00	176.95	176.95	178.50	276648	493.83	4146	82116	29.68
GOACARBON	BE	20-Feb-2020	240.75	241.00	241.00	231.00	235.95	233.55	236.37	8478	20.04	303	-	-
GOCLCORP	EQ	20-Feb-2020	275.65	274.15	278.05	266.60	278.05	274.90	274.01	1691	4.63	72	1339	79.18
GODFRYPHLP	EQ	20-Feb-2020	1299.65	1302.90	1395.00	1271.00	1340.00	1340.35	1348.93	365867	4935.27	23009	71915	19.66
GODREJAGRO	EQ	20-Feb-2020	531.60	536.55	545.00	530.25	531.00	531.55	535.93	104767	561.48	3724	53125	50.71
GODREJCP	EQ	20-Feb-2020	622.60	622.60	637.90	622.60	631.00	631.05	632.34	1415897	8953.33	57081	662659	46.80
GODREJIND	EQ	20-Feb-2020	414.45	415.70	422.00	415.25	422.00	420.00	418.98	129365	542.02	10842	92803	71.74
GODREJPROP	EQ	20-Feb-2020	1081.80	1076.00	1122.00	1075.00	1112.25	1112.20	1104.23	309423	3416.76	11852	184969	59.78
GOENKA	BZ	20-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.25	0.25	147825	0.38	28	-	-
GOKEX	EQ	20-Feb-2020	64.60	65.90	66.70	63.40	64.45	64.20	64.91	44461	28.86	888	23025	51.79
GOKUL	EQ	20-Feb-2020	10.45	10.50	10.60	10.25	10.25	10.30	10.38	1565	0.16	20	784	50.10
GOKULAGRO	EQ	20-Feb-2020	12.85	12.60	13.40	12.35	12.90	12.95	12.74	13747	1.75	84	10711	77.92
GOLDBEES	EQ	20-Feb-2020	36.71	36.75	37.00	36.65	36.80	36.82	36.76	1950317	717.00	6664	1517955	77.83
GOLDENTOBC	EQ	20-Feb-2020	26.00	27.00	27.00	24.75	24.75	25.10	25.65	1890	0.48	97	1317	69.68
GOLDIAM	EQ	20-Feb-2020	151.15	150.00	153.95	149.50	152.50	150.45	151.20	17953	27.14	399	12155	67.70
GOLDSHARE	EQ	20-Feb-2020	3680.05	3691.00	3709.80	3671.00	3688.00	3680.00	3684.64	694	25.57	181	328	47.26
GOLDSTAR	SM	20-Feb-2020	24.85	25.00	25.00	24.95	24.95	24.95	24.98	12000	3.00	2	12000	100.00
GOLDTECH	EQ	20-Feb-2020	8.20	8.60	8.60	8.25	8.35	8.50	8.42	11420	0.96	90	7951	69.62
GOODLUCK	EQ	20-Feb-2020	46.50	46.05	48.95	45.55	46.15	46.15	47.28	30025	14.20	525	15480	51.56
GPIL	EQ	20-Feb-2020	199.10	200.00	201.45	193.80	199.00	199.15	198.26	44678	88.58	1438	25580	57.25
GPPL	EQ	20-Feb-2020	78.40	78.45	79.70	77.20	77.75	77.70	78.49	272947	214.24	7989	193886	71.03
GPTINFRA	EQ	20-Feb-2020	33.85	36.75	36.75	30.95	34.55	33.75	33.25	19513	6.49	99	14915	76.44
GRANULES	EQ	20-Feb-2020	187.95	187.65	188.45	182.00	184.30	184.35	185.07	1209312	2238.12	13642	439996	36.38
GRAPHITE	EQ	20-Feb-2020	274.05	274.70	275.05	266.10	267.25	267.55	271.18	708943	1922.54	12912	212457	29.97
GRASIM	EQ	20-Feb-2020	757.15	750.00	767.80	745.90	750.75	751.30	757.10	2128575	16115.52	34299	550299	25.85
GRAVITA	EQ	20-Feb-2020	66.45	66.95	68.30	65.50	66.70	67.20	67.17	68675	46.13	603	32521	47.35
GREAVESCOT	EQ	20-Feb-2020	144.80	145.45	147.45	138.50	140.30	139.25	142.55	221188	315.30	6996	139743	63.18
GREENLAM	EQ	20-Feb-2020	980.70	989.00	990.00	960.00	962.75	972.60	977.17	1492	14.58	212	968	64.88
GREENPANEL	EQ	20-Feb-2020	54.50	56.30	56.30	54.30	55.25	54.85	55.01	46282	25.46	305	40120	86.69
GREENPLY	EQ	20-Feb-2020	137.15	138.00	139.90	135.00	135.35	135.80	137.25	35808	49.15	1263	8039	22.45
GREENPOWER	BE	20-Feb-2020	1.95	1.95	2.00	1.95	2.00	2.00	2.00	24916	0.50	41	-	-
GRINDWELL	EQ	20-Feb-2020	616.25	615.00	622.45	608.30	615.00	614.65	616.60	7189	44.33	672	5640	78.45
GROBTEA	BE	20-Feb-2020	351.25	345.70	368.80	333.70	367.80	360.90	353.34	800	2.83	32	-	-
GRPLTD	EQ	20-Feb-2020	793.70	780.05	780.10	770.00	780.00	780.00	773.33	111	0.86	18	83	74.77
GRSE	EQ	20-Feb-2020	183.80	184.00	191.80	181.00	181.50	181.85	186.24	343340	639.44	6449	138381	40.30
GSCLCEMENT	EQ	20-Feb-2020	22.95	22.95	23.60	22.75	23.10	23.00	23.15	51922	12.02	233	42722	82.28
GSFC	EQ	20-Feb-2020	70.30	70.10	70.65	69.10	70.20	69.80	69.74	236393	164.87	2256	118584	50.16
GSKCONS	EQ	20-Feb-2020	9863.10	9863.00	9863.00	9655.50	9680.00	9678.20	9751.18	17019	1659.55	3659	11931	70.10
GSPL	EQ	20-Feb-2020	231.80	231.70	240.55	230.05	237.80	237.85	237.64	600511	1427.08	12078	435036	72.44
GSS	EQ	20-Feb-2020	37.55	38.00	38.20	35.70	35.90	36.05	36.36	15851	5.76	295	11381	71.80
GTL	EQ	20-Feb-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.55	53585	0.83	86	39433	73.59
GTLINFRA	EQ	20-Feb-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.40	25432593	100.86	1780	17259679	67.86
GTPL	EQ	20-Feb-2020	68.95	69.85	70.35	68.05	68.60	68.50	68.97	36517	25.18	628	25732	70.47
GUFICBIO	EQ	20-Feb-2020	69.95	71.00	76.50	71.00	73.10	73.35	74.53	184225	137.30	1644	110695	60.09
GUJALKALI	EQ	20-Feb-2020	363.60	361.50	369.50	360.35	365.00	362.50	364.32	58112	211.72	2331	33082	56.93
GUJAPOLLO	EQ	20-Feb-2020	120.80	120.65	135.00	120.00	128.95	129.05	130.75	8127	10.63	476	4750	58.45
GUJGASLTD	EQ	20-Feb-2020	287.55	287.50	289.65	285.75	287.00	287.45	287.34	1023523	2941.02	16040	834244	81.51
GUJRAFFIA	BE	20-Feb-2020	10.00	10.00	10.50	10.00	10.50	10.50	10.10	488	0.05	9	-	-
GULFOILLUB	EQ	20-Feb-2020	746.75	741.00	755.15	741.00	748.50	746.80	750.41	2016	15.13	248	1431	70.98
GULFPETRO	EQ	20-Feb-2020	48.65	48.95	49.35	46.85	48.00	47.35	47.95	28592	13.71	479	19885	69.55
GULPOLY	EQ	20-Feb-2020	42.85	43.55	43.90	42.30	43.25	43.20	43.03	7297	3.14	98	5336	73.13
GVKPIL	EQ	20-Feb-2020	4.00	4.00	4.10	3.95	4.00	4.00	4.03	961310	38.70	675	524109	54.52
HAL	EQ	20-Feb-2020	744.35	747.70	755.00	731.25	738.00	736.30	745.05	47457	353.58	4182	17734	37.37
HARITASEAT	EQ	20-Feb-2020	481.60	495.00	495.00	466.25	481.05	481.65	480.38	1775	8.53	248	624	35.15
HARRMALAYA	EQ	20-Feb-2020	63.15	63.50	64.65	62.95	63.35	63.15	63.36	80143	50.78	596	40376	50.38
HATHWAY	EQ	20-Feb-2020	25.10	24.70	24.70	22.35	22.75	22.65	23.11	2508914	579.76	8413	946674	37.73
HATSUN	EQ	20-Feb-2020	649.55	683.95	684.00	664.20	680.00	672.80	671.20	54816	367.93	2468	15371	28.04
HAVELLS	EQ	20-Feb-2020	618.55	621.20	631.35	620.05	623.10	622.75	626.15	1229373	7697.68	34811	278679	22.67
HAVISHA	BE	20-Feb-2020	0.65	0.60	0.70	0.60	0.60	0.60	0.60	3856	0.02	4	-	-
HBLPOWER	EQ	20-Feb-2020	16.50	16.50	17.00	16.30	16.80	16.75	16.69	136023	22.70	502	90239	66.34
HCC	EQ	20-Feb-2020	9.25	9.30	9.60	9.20	9.30	9.25	9.40	1329755	124.99	2224	782564	58.85
HCG	EQ	20-Feb-2020	110.60	110.00	110.00	105.45	108.00	107.85	107.95	17710	19.12	597	13021	73.52
HCL-INSYS	EQ	20-Feb-2020	6.05	6.00	6.35	6.00	6.20	6.15	6.16	538818	33.17	868	378726	70.29
HCLTECH	EQ	20-Feb-2020	605.75	611.00	612.95	605.15	610.00	608.05	608.47	4820313	29329.94	115488	3765792	78.12
HDFC	EQ	20-Feb-2020	2377.25	2364.00	2377.50	2349.05	2368.50	2369.50	2365.67	3351611	79288.04	146323	2315776	69.09
HDFCAMC	EQ	20-Feb-2020	3358.30	3372.00	3446.60	3345.00	3382.00	3383.80	3408.24	493099	16806.01	42826	181972	36.90
HDFCBANK	EQ	20-Feb-2020	1227.20	1230.00	1230.00	1214.10	1217.00	1217.10	1221.38	5561707	67929.70	146273	3240543	58.27
HDFCLIFE	EQ	20-Feb-2020	579.10	582.10	583.70	572.10	573.00	573.50	577.19	3708209	21403.35	70643	2719066	73.33
HDFCMFGETF	EQ	20-Feb-2020	3752.75	3781.50	3781.55	3740.15	3745.35	3741.95	3761.96	7983	300.32	310	5076	63.59
HDFCNIFETF	EQ	20-Feb-2020	1274.19	1270.62	1280.51	1268.85	1273.10	1271.92	1277.29	718	9.17	44	697	97.08
HDFCSENETF	EQ	20-Feb-2020	4356.00	4225.00	4364.00	4175.00	4349.12	4349.12	4349.59	159	6.92	23	150	94.34
HDIL	BE	20-Feb-2020	2.30	2.20	2.40	2.20	2.40	2.40	2.39	225516	5.39	266	-	-
HEG	EQ	20-Feb-2020	1021.55	1017.00	1022.80	991.10	998.00	999.85	1008.83	185981	1876.23	10734	48398	26.02
HEIDELBERG	EQ	20-Feb-2020	201.85	201.70	201.70	199.15	200.15	200.00	200.16	250027	500.45	4668	163659	65.46
HEOF1100RD	MF	20-Feb-2020	9.85	9.02	9.02	9.02	9.02	9.02	9.02	500	0.05	1	500	100.00
HEOF1100RG	MF	20-Feb-2020	9.40	9.40	9.40	9.40	9.40	9.40	9.40	5000	0.47	2	5000	100.00
HEOF1126RG	MF	20-Feb-2020	9.85	9.70	9.70	9.70	9.70	9.70	9.70	2180	0.21	2	2180	100.00
HERCULES	EQ	20-Feb-2020	85.20	83.60	87.25	83.20	84.50	84.25	84.72	30285	25.66	1274	18208	60.12
HERITGFOOD	EQ	20-Feb-2020	386.00	395.55	407.95	361.25	369.45	367.20	389.11	265574	1033.37	9655	60325	22.71
HEROMOTOCO	EQ	20-Feb-2020	2251.60	2267.00	2276.00	2235.45	2240.00	2240.25	2256.71	886179	19998.48	48464	371745	41.95
HESTERBIO	EQ	20-Feb-2020	1545.40	1545.30	1545.35	1511.10	1517.00	1519.15	1525.45	2334	35.60	262	1519	65.08
HEXATRADEX	BE	20-Feb-2020	10.45	10.45	10.95	10.00	10.95	10.95	10.72	45689	4.90	58	-	-
HEXAWARE	EQ	20-Feb-2020	369.40	369.90	374.00	361.25	365.00	363.95	364.98	543565	1983.88	15084	245343	45.14
HFCL	EQ	20-Feb-2020	16.95	16.95	17.50	16.90	17.00	17.00	17.11	2103562	359.83	3637	1047757	49.81
HGINFRA	EQ	20-Feb-2020	246.10	246.00	255.90	244.00	251.25	253.20	249.53	17544	43.78	1736	5701	32.50
HGS	EQ	20-Feb-2020	878.45	878.45	904.80	875.10	888.00	888.15	889.84	16175	143.93	1131	7116	43.99
HHOF1140RG	MF	20-Feb-2020	8.39	8.39	8.74	8.35	8.58	8.50	8.48	64829	5.50	26	46392	71.56
HIKAL	EQ	20-Feb-2020	123.85	123.45	127.50	121.85	126.00	126.10	125.32	256073	320.91	3045	133964	52.31
HIL	EQ	20-Feb-2020	1148.30	1144.25	1170.40	1125.00	1125.00	1135.15	1149.42	17072	196.23	2177	14807	86.73
HILTON	BE	20-Feb-2020	10.30	10.30	10.30	10.00	10.10	10.10	10.15	1045	0.11	9	-	-
HIMATSEIDE	EQ	20-Feb-2020	100.35	101.25	109.90	100.05	108.00	107.25	106.71	364235	388.69	4774	153474	42.14
HINDALCO	EQ	20-Feb-2020	188.10	187.80	191.00	185.40	190.00	189.95	188.82	6207445	11720.72	29616	1726091	27.81
HINDCOMPOS	EQ	20-Feb-2020	180.65	181.80	185.00	175.75	184.50	179.70	180.05	4810	8.66	288	3602	74.89
HINDCOPPER	EQ	20-Feb-2020	36.10	36.10	37.35	35.70	36.60	36.55	36.63	571600	209.40	2338	264129	46.21
HINDMOTORS	EQ	20-Feb-2020	5.05	5.05	5.05	4.95	5.00	5.00	5.01	34224	1.71	145	29241	85.44
HINDNATGLS	BE	20-Feb-2020	36.20	36.45	36.45	35.00	35.00	35.00	36.40	414	0.15	3	-	-
HINDOILEXP	EQ	20-Feb-2020	90.80	90.90	92.75	90.50	90.80	90.90	91.25	117087	106.85	1278	49177	42.00
HINDPETRO	EQ	20-Feb-2020	226.45	224.50	228.00	222.00	222.60	222.40	224.53	4909405	11023.16	37171	2752557	56.07
HINDSYNTEX	BE	20-Feb-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	499	0.01	2	-	-
HINDUNILVR	EQ	20-Feb-2020	2292.15	2282.20	2289.95	2242.50	2251.00	2248.25	2262.92	1555224	35193.47	94457	979287	62.97
HINDZINC	EQ	20-Feb-2020	184.80	185.00	187.70	181.50	182.00	182.35	185.09	390434	722.65	13930	249031	63.78
HIRECT	EQ	20-Feb-2020	183.95	185.50	187.00	179.80	181.50	181.25	183.80	34154	62.78	809	14702	43.05
HISARMETAL	EQ	20-Feb-2020	59.45	59.95	60.00	57.15	59.40	59.30	59.00	5386	3.18	94	3407	63.26
HITECH	EQ	20-Feb-2020	177.20	176.10	178.25	166.10	171.60	172.55	172.74	26869	46.41	484	15545	57.85
HITECHCORP	EQ	20-Feb-2020	78.75	77.00	81.70	75.80	77.50	77.00	78.03	3659	2.85	72	2817	76.99
HITECHGEAR	EQ	20-Feb-2020	161.55	160.50	166.75	160.10	161.30	162.75	162.68	5917	9.63	157	3415	57.72
HLVLTD	EQ	20-Feb-2020	4.25	4.25	4.40	4.10	4.15	4.15	4.26	272993	11.62	356	193143	70.75
HMT	BZ	20-Feb-2020	11.50	11.05	11.95	11.05	11.25	11.25	11.41	1176	0.13	16	-	-
HMVL	EQ	20-Feb-2020	70.70	70.25	71.05	66.95	69.00	69.25	69.55	20434	14.21	843	15095	73.87
HNDFDS	EQ	20-Feb-2020	720.25	743.95	743.95	711.60	722.05	723.10	728.58	4003	29.16	339	2579	64.43
HNGSNGBEES	EQ	20-Feb-2020	350.40	351.00	356.95	351.00	355.50	355.50	355.14	478	1.70	27	314	65.69
HONAUT	EQ	20-Feb-2020	34935.55	35099.90	35250.00	34820.10	34820.10	34904.55	35065.28	1439	504.59	669	958	66.57
HONDAPOWER	EQ	20-Feb-2020	1185.65	1196.30	1196.55	1172.00	1185.00	1175.85	1177.81	8426	99.24	650	4970	58.98
HOVS	EQ	20-Feb-2020	38.80	37.00	41.65	37.00	40.65	40.05	39.26	5491	2.16	130	2897	52.76
HPIL	SM	20-Feb-2020	41.00	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
HPL	EQ	20-Feb-2020	38.10	38.10	40.45	36.50	36.50	37.10	38.45	148334	57.03	1706	61280	41.31
HSCL	EQ	20-Feb-2020	52.90	52.65	54.60	52.20	53.75	54.10	53.78	627545	337.49	4065	298407	47.55
HSIL	EQ	20-Feb-2020	56.60	56.75	57.75	55.20	55.60	55.60	56.55	209959	118.74	3219	98619	46.97
HTMEDIA	EQ	20-Feb-2020	14.20	14.35	14.35	14.00	14.15	14.15	14.27	95615	13.65	189	81567	85.31
HUBTOWN	BE	20-Feb-2020	12.10	12.10	12.45	11.90	12.10	12.10	12.11	45123	5.47	67	-	-
HUDCO	EQ	20-Feb-2020	34.10	34.00	34.35	33.40	33.50	33.55	33.86	821017	278.04	3845	341945	41.65
HUDCO	N2	20-Feb-2020	1154.94	1154.98	1155.00	1154.84	1155.00	1154.88	1154.88	401	4.63	6	400	99.75
HUDCO	N3	20-Feb-2020	1050.00	1051.00	1051.50	1047.51	1047.51	1048.08	1048.97	5520	57.90	44	4380	79.35
HUDCO	N5	20-Feb-2020	1118.00	1120.00	1125.00	1120.00	1120.00	1120.00	1120.06	2711	30.36	23	2711	100.00
HUDCO	N8	20-Feb-2020	1161.95	1163.00	1163.00	1160.00	1162.00	1160.83	1162.04	54	0.63	5	44	81.48
HUDCO	ND	20-Feb-2020	1247.20	1247.50	1257.55	1245.10	1246.00	1246.00	1249.00	150	1.87	16	125	83.33
HUDCO	NE	20-Feb-2020	1330.00	1330.00	1330.00	1321.00	1322.00	1322.00	1325.06	694	9.20	37	515	74.21
IBMFNIFTY	EQ	20-Feb-2020	120.00	119.20	121.20	118.25	119.17	120.56	120.60	2251	2.71	28	1685	74.86
IBREALEST	EQ	20-Feb-2020	87.30	87.30	91.65	86.55	89.50	89.10	90.60	3268358	2961.15	13215	1110417	33.97
IBULHSGFIN	EQ	20-Feb-2020	305.45	304.00	359.75	301.30	336.00	338.20	338.66	70436641	238538.46	655506	4761068	6.76
IBULHSGFIN	N6	20-Feb-2020	920.00	925.00	927.00	925.00	927.00	927.00	925.94	106	0.98	2	106	100.00
IBULHSGFIN	NA	20-Feb-2020	733.98	701.80	701.80	700.00	700.00	700.42	700.88	762	5.34	25	762	100.00
IBULISL	EQ	20-Feb-2020	102.60	101.95	107.70	101.80	107.70	107.70	105.81	96832	102.46	1111	42343	43.73
IBVENTURES	E3	20-Feb-2020	85.60	85.60	99.90	85.00	98.00	97.50	94.42	255011	240.79	1300	97394	38.19
IBVENTURES	EQ	20-Feb-2020	201.10	199.90	220.00	198.30	218.15	217.60	214.69	3927912	8432.69	34068	1365170	34.76
ICEMAKE	SM	20-Feb-2020	53.00	52.05	52.05	52.05	52.05	52.05	52.05	4000	2.08	1	4000	100.00
ICFL	N1	20-Feb-2020	1001.01	1002.00	1002.00	990.00	996.00	993.00	996.25	320	3.19	7	220	68.75
ICFL	N2	20-Feb-2020	998.65	998.65	1000.00	989.00	999.95	999.95	997.36	1190	11.87	19	1113	93.53
ICFL	N3	20-Feb-2020	960.00	959.90	960.00	955.00	955.00	955.00	958.19	175	1.68	13	175	100.00
ICFL	N5	20-Feb-2020	920.00	925.00	929.90	920.00	929.90	929.90	927.24	250	2.32	10	180	72.00
ICFL	N7	20-Feb-2020	925.00	901.00	901.00	900.00	900.00	900.00	900.80	20	0.18	2	20	100.00
ICFL	N8	20-Feb-2020	900.00	825.26	826.05	821.00	826.05	826.05	824.36	40	0.33	5	40	100.00
ICFL	N9	20-Feb-2020	1030.60	1040.60	1040.60	1040.60	1040.60	1040.60	1040.60	10	0.10	2	10	100.00
ICFL	NF	20-Feb-2020	949.90	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	4	100	100.00
ICICI500	EQ	20-Feb-2020	161.60	160.75	162.47	160.56	160.56	160.94	162.15	2011	3.26	23	1748	86.92
ICICIB22	EQ	20-Feb-2020	32.16	32.69	32.69	32.10	32.27	32.29	32.32	222944	72.06	2553	191775	86.02
ICICIBANK	EQ	20-Feb-2020	544.80	545.50	549.35	541.80	546.50	547.00	546.38	13588526	74245.07	131824	7648543	56.29
ICICIBANKN	EQ	20-Feb-2020	308.80	308.56	311.96	308.56	310.01	310.10	310.44	1917	5.95	60	1650	86.07
ICICIBANKP	EQ	20-Feb-2020	168.67	170.00	170.40	168.45	168.59	168.77	170.39	118189	201.38	42	117879	99.74
ICICIGI	EQ	20-Feb-2020	1355.55	1356.30	1366.65	1340.00	1344.70	1345.45	1352.96	138284	1870.93	11075	82978	60.01
ICICIGOLD	EQ	20-Feb-2020	37.41	36.70	37.99	36.51	37.52	37.69	37.55	27774	10.43	1348	18915	68.10
ICICILIQ	EQ	20-Feb-2020	1000.00	999.94	1000.00	999.94	1000.00	1000.00	1000.00	36214	362.14	76	33724	93.12
ICICILOVOL	EQ	20-Feb-2020	92.23	94.77	94.77	90.25	91.50	91.97	92.08	830	0.76	89	512	61.69
ICICIM150	EQ	20-Feb-2020	66.76	66.99	67.77	66.99	67.65	67.65	67.53	795	0.54	14	451	56.73
ICICIMCAP	EQ	20-Feb-2020	67.95	68.10	68.74	68.00	68.45	68.37	68.28	320095	218.57	121	318722	99.57
ICICINF100	EQ	20-Feb-2020	130.80	131.41	131.67	131.00	131.00	131.00	131.45	317	0.42	27	299	94.32
ICICINIFTY	EQ	20-Feb-2020	127.97	127.20	128.41	127.00	127.72	127.50	128.02	54864	70.23	5269	38496	70.17
ICICINV20	EQ	20-Feb-2020	58.27	58.80	58.80	57.70	57.70	57.98	58.28	2745	1.60	415	2444	89.03
ICICINXT50	EQ	20-Feb-2020	28.93	28.00	29.31	27.95	29.00	29.04	29.04	11241	3.26	124	8461	75.27
ICICIPRULI	EQ	20-Feb-2020	489.55	490.80	504.00	490.80	495.65	495.00	498.01	1385523	6900.09	23049	277019	19.99
ICICISENSX	EQ	20-Feb-2020	438.53	440.99	441.89	437.02	437.95	438.09	439.02	317	1.39	32	265	83.60
ICIL	EQ	20-Feb-2020	61.05	61.35	67.20	60.50	64.80	64.85	64.25	921542	592.07	6404	596800	64.76
ICRA	EQ	20-Feb-2020	3008.15	2951.05	3098.15	2951.05	3098.15	3049.60	3001.59	12894	387.02	444	12139	94.14
IDBI	EQ	20-Feb-2020	34.55	34.55	34.75	34.40	34.55	34.55	34.62	1097464	379.98	2800	540685	49.27
IDBIGOLD	EQ	20-Feb-2020	3801.20	3801.00	3828.00	3791.00	3791.00	3791.00	3808.74	47	1.79	13	27	57.45
IDEA	EQ	20-Feb-2020	4.20	4.45	5.00	4.20	4.40	4.40	4.57	956876746	43718.09	307951	216510066	22.63
IDFC	EQ	20-Feb-2020	35.20	35.30	35.75	34.85	35.60	35.60	35.44	805518	285.47	4408	387057	48.05
IDFCFIRSTB	EQ	20-Feb-2020	39.90	39.95	40.85	39.45	40.30	40.30	40.36	13127946	5299.02	20535	3758582	28.63
IDFCFIRSTB	N1	20-Feb-2020	5001.00	5006.00	5025.00	5006.00	5025.00	5025.00	5018.67	12	0.60	3	12	100.00
IDFCFIRSTB	N2	20-Feb-2020	10019.00	10019.00	10021.00	10016.50	10016.50	10016.50	10020.23	40	4.01	8	36	90.00
IDFCFIRSTB	N4	20-Feb-2020	9583.00	9581.00	9581.00	9550.01	9550.01	9555.00	9564.91	11	1.05	7	8	72.73
IDFCFIRSTB	N6	20-Feb-2020	9725.00	9825.00	9825.00	9720.00	9750.00	9750.00	9788.08	13	1.27	5	13	100.00
IDFCFIRSTB	N8	20-Feb-2020	9855.00	9869.01	9876.00	9869.01	9876.00	9876.00	9873.67	3	0.30	3	2	66.67
IDFCFIRSTB	N9	20-Feb-2020	4975.00	4901.05	4975.00	4901.05	4975.00	4975.00	4950.12	18	0.89	5	12	66.67
IDFCFIRSTB	NB	20-Feb-2020	5250.00	5255.00	5255.00	5255.00	5255.00	5255.00	5255.00	2	0.11	2	2	100.00
IDFCFIRSTB	NC	20-Feb-2020	9343.01	9343.02	9390.00	9343.02	9390.00	9389.99	9368.64	11	1.03	4	11	100.00
IDFCFIRSTB	NE	20-Feb-2020	9225.00	9057.31	9057.50	9057.31	9057.50	9057.40	9057.41	8	0.72	2	4	50.00
IDFNIFTYET	EQ	20-Feb-2020	125.75	125.80	125.80	121.35	121.35	121.35	122.65	197	0.24	15	126	63.96
IEX	EQ	20-Feb-2020	186.10	186.10	191.30	181.10	184.00	185.20	189.77	1761025	3341.81	12336	1617909	91.87
IFBAGRO	EQ	20-Feb-2020	352.45	359.00	369.50	345.10	348.00	346.90	356.23	16998	60.55	1212	6551	38.54
IFBIND	EQ	20-Feb-2020	515.35	516.00	524.90	515.00	515.00	517.20	519.96	14507	75.43	926	8905	61.38
IFCI	EQ	20-Feb-2020	6.00	5.95	6.05	5.90	6.00	5.95	5.97	1517416	90.54	7325	685813	45.20
IFCI	NH	20-Feb-2020	989.17	992.00	992.00	988.00	988.00	988.00	988.78	1722	17.03	31	1627	94.48
IFCI	NL	20-Feb-2020	948.73	955.00	955.00	948.00	948.00	948.00	950.29	350	3.33	9	250	71.43
IFCI	NM	20-Feb-2020	1475.10	1475.90	1475.90	1475.90	1475.90	1475.90	1475.90	25	0.37	1	25	100.00
IFGLEXPOR	EQ	20-Feb-2020	153.00	154.00	158.00	148.35	150.00	151.15	152.31	854	1.30	70	591	69.20
IGARASHI	EQ	20-Feb-2020	343.40	344.00	355.90	338.40	342.00	342.60	349.43	364772	1274.61	10819	71122	19.50
IGL	EQ	20-Feb-2020	478.55	478.80	483.45	462.00	466.40	464.65	470.42	3022826	14220.05	45448	998119	33.02
IGPL	EQ	20-Feb-2020	168.75	170.00	175.95	168.30	173.50	173.30	172.62	19811	34.20	556	11159	56.33
IIFCL	N4	20-Feb-2020	1301.03	1314.00	1314.00	1298.00	1299.00	1299.00	1298.90	1126	14.63	9	1125	99.91
IIFL	EQ	20-Feb-2020	195.25	197.90	197.90	187.00	187.05	187.95	189.60	506312	959.98	5868	283723	56.04
IIFLFIN	ND	20-Feb-2020	987.00	987.00	988.00	987.00	988.00	988.00	987.44	330	3.26	12	330	100.00
IIFLFIN	NE	20-Feb-2020	1065.60	1050.65	1060.00	1050.65	1060.00	1060.00	1051.20	170	1.79	3	160	94.12
IIFLFIN	NF	20-Feb-2020	992.45	988.05	994.00	987.85	994.00	993.71	988.69	714	7.06	14	690	96.64
IIFLFIN	NG	20-Feb-2020	978.66	990.00	990.00	990.00	990.00	990.00	990.00	40	0.40	3	40	100.00
IIFLFIN	NK	20-Feb-2020	997.35	995.10	995.10	995.10	995.10	995.10	995.10	200	1.99	1	200	100.00
IIFLFIN	NL	20-Feb-2020	1028.20	1028.10	1028.10	1027.10	1027.10	1027.10	1027.77	150	1.54	2	150	100.00
IIFLSEC	EQ	20-Feb-2020	56.20	56.20	58.20	55.70	56.45	56.20	56.76	257095	145.92	1754	128775	50.09
IIFLWAM	EQ	20-Feb-2020	1616.45	1629.00	1646.50	1580.00	1595.00	1589.20	1615.53	5725	92.49	1167	3252	56.80
IIHFL	N2	20-Feb-2020	1000.25	1007.99	1007.99	1000.30	1000.30	1000.30	1004.91	25	0.25	2	15	60.00
IIHFL	N3	20-Feb-2020	1962.40	1963.00	1963.00	1960.00	1960.00	1960.59	1960.63	80	1.57	6	80	100.00
IITL	EQ	20-Feb-2020	85.05	87.00	87.00	86.00	86.00	86.00	86.07	1449	1.25	5	1449	100.00
IL&FSENGG	BZ	20-Feb-2020	1.75	1.80	1.80	1.70	1.75	1.75	1.79	37774	0.68	35	-	-
IL&FSTRANS	BZ	20-Feb-2020	1.75	1.80	1.80	1.70	1.70	1.70	1.72	44515	0.77	69	-	-
IMFA	EQ	20-Feb-2020	203.40	205.75	213.55	200.75	210.00	206.10	205.99	20693	42.63	482	8822	42.63
IMPAL	EQ	20-Feb-2020	569.15	565.05	570.05	564.95	565.00	565.00	565.88	1056	5.98	156	545	51.61
IMPEXFERRO	BE	20-Feb-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.33	15582	0.05	9	-	-
INDBANK	EQ	20-Feb-2020	7.30	7.35	7.50	7.05	7.15	7.25	7.21	31662	2.28	210	22162	70.00
INDHOTEL	EQ	20-Feb-2020	137.15	137.15	141.80	134.20	140.00	140.05	138.04	1547185	2135.69	15032	1028778	66.49
INDIACEM	EQ	20-Feb-2020	74.50	74.80	76.70	74.40	75.60	75.55	75.66	1595495	1207.22	7804	635885	39.86
INDIAGLYCO	EQ	20-Feb-2020	364.50	354.00	368.75	351.40	356.00	356.60	359.65	505157	1816.80	11051	120989	23.95
INDIAMART	EQ	20-Feb-2020	2535.95	2574.90	2862.50	2550.00	2616.00	2609.35	2693.61	397297	10701.62	39850	153076	38.53
INDIANB	EQ	20-Feb-2020	83.15	83.20	84.50	82.50	83.55	83.40	83.64	700192	585.61	10055	251731	35.95
INDIANCARD	EQ	20-Feb-2020	113.35	117.00	117.90	113.05	114.25	114.55	115.44	719	0.83	17	647	89.99
INDIANHUME	EQ	20-Feb-2020	213.95	216.00	219.60	212.00	212.00	213.60	215.41	26156	56.34	1128	14466	55.31
INDIGO	EQ	20-Feb-2020	1481.75	1479.75	1479.75	1454.15	1466.45	1464.85	1463.38	631873	9246.69	28144	213999	33.87
INDIGRID	IV	20-Feb-2020	99.54	99.90	100.35	99.62	99.80	99.72	99.83	838593	837.15	78	826686	98.58
INDLMETER	BE	20-Feb-2020	16.85	16.25	17.35	16.05	16.05	16.05	16.29	6765	1.10	30	-	-
INDNIPPON	EQ	20-Feb-2020	347.30	349.00	362.70	344.00	344.50	345.15	350.36	10258	35.94	627	5984	58.33
INDOCO	EQ	20-Feb-2020	259.45	262.90	269.70	250.90	267.00	266.95	264.59	98445	260.48	2276	55976	56.86
INDORAMA	EQ	20-Feb-2020	21.00	20.70	21.45	20.55	21.00	20.90	20.90	10555	2.21	107	7689	72.85
INDOSOLAR	BZ	20-Feb-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	377402	3.77	122	-	-
INDOSTAR	EQ	20-Feb-2020	281.65	281.90	283.25	281.10	281.50	281.50	281.76	38636	108.86	613	28609	74.05
INDOTECH	BE	20-Feb-2020	114.00	113.90	115.00	113.90	114.25	114.25	114.13	11916	13.60	22	-	-
INDOTHAI	EQ	20-Feb-2020	22.55	22.85	26.40	22.00	24.30	23.70	24.60	19438	4.78	288	10218	52.57
INDOWIND	BE	20-Feb-2020	2.65	2.75	2.75	2.55	2.55	2.55	2.60	19055	0.50	41	-	-
INDRAMEDCO	EQ	20-Feb-2020	42.00	41.75	43.80	41.75	42.40	42.55	42.95	118908	51.08	1042	68198	57.35
INDSWFTLAB	EQ	20-Feb-2020	21.30	20.90	21.75	20.85	21.10	21.25	21.24	13186	2.80	90	11273	85.49
INDSWFTLTD	EQ	20-Feb-2020	2.75	2.65	2.85	2.65	2.80	2.80	2.76	2723	0.08	14	2231	81.93
INDTERRAIN	EQ	20-Feb-2020	50.85	52.80	52.80	46.30	46.30	49.00	50.27	29364	14.76	317	11948	40.69
INDUSINDBK	EQ	20-Feb-2020	1142.15	1145.05	1203.85	1145.05	1180.95	1182.20	1182.62	15703698	185715.86	288319	6004099	38.23
INEOSSTYRO	EQ	20-Feb-2020	759.85	759.80	763.65	752.60	759.95	756.55	759.28	2459	18.67	203	2157	87.72
INFIBEAM	EQ	20-Feb-2020	56.60	58.00	59.50	57.30	58.85	58.75	58.39	2390927	1396.18	6108	1017955	42.58
INFOBEAN	EQ	20-Feb-2020	133.15	139.00	146.45	133.15	145.00	145.05	141.09	239549	337.97	1608	121478	50.71
INFRABEES	EQ	20-Feb-2020	334.26	336.00	337.50	334.87	334.87	334.87	335.42	977	3.28	10	662	67.76
INFRATEL	EQ	20-Feb-2020	225.10	225.50	231.00	224.60	225.30	226.20	228.18	10358700	23636.98	56157	3693903	35.66
INFY	EQ	20-Feb-2020	800.45	803.25	806.10	793.85	796.80	797.00	800.74	4564569	36550.40	94252	2324240	50.92
INGERRAND	EQ	20-Feb-2020	642.05	646.00	646.00	638.00	640.00	639.30	639.14	154122	985.05	1582	149750	97.16
INNOVANA	SM	20-Feb-2020	116.00	118.90	121.80	118.90	121.80	121.80	121.19	8000	9.70	8	8000	100.00
INNOVATIVE	SM	20-Feb-2020	10.75	10.20	10.20	10.20	10.20	10.20	10.20	3000	0.31	1	3000	100.00
INOXLEISUR	EQ	20-Feb-2020	482.30	485.90	504.00	480.30	486.40	487.05	492.94	627374	3092.59	14764	320568	51.10
INOXWIND	EQ	20-Feb-2020	37.95	38.45	38.50	36.90	37.20	37.15	37.44	613386	229.62	910	567745	92.56
INSECTICID	EQ	20-Feb-2020	494.15	495.00	506.95	492.10	493.45	493.55	500.13	11623	58.13	724	6667	57.36
INSPIRISYS	EQ	20-Feb-2020	33.60	34.40	34.40	31.90	32.55	32.60	32.54	7581	2.47	132	5996	79.09
INTEGRA	BE	20-Feb-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	265	0.00	1	-	-
INTELLECT	EQ	20-Feb-2020	146.45	148.45	150.50	142.00	142.40	142.45	144.86	177321	256.86	3101	81648	46.05
INTENTECH	EQ	20-Feb-2020	17.65	18.80	21.15	18.00	19.90	20.30	20.58	164627	33.88	779	89718	54.50
INVENTURE	EQ	20-Feb-2020	12.75	12.85	12.95	12.70	12.80	12.80	12.83	45187	5.80	23	181	0.40
IOB	EQ	20-Feb-2020	9.15	9.20	9.20	8.95	8.95	9.00	9.04	960306	86.82	1645	568677	59.22
IOC	EQ	20-Feb-2020	114.20	113.55	114.45	112.00	112.40	112.30	112.98	10958877	12381.78	48914	5912683	53.95
IOLCP	EQ	20-Feb-2020	234.50	234.00	245.95	232.10	236.55	235.70	239.04	1575518	3766.12	24740	412366	26.17
IPCALAB	EQ	20-Feb-2020	1402.90	1412.00	1484.00	1394.90	1453.00	1454.70	1454.66	356916	5191.91	29161	167790	47.01
IRB	EQ	20-Feb-2020	96.50	96.90	100.45	95.00	98.95	99.10	98.33	1507531	1482.31	11969	534681	35.47
IRBINVIT	IV	20-Feb-2020	45.45	45.85	45.85	43.25	44.01	43.72	44.63	450000	200.84	149	335000	74.44
IRCON	EQ	20-Feb-2020	589.40	578.00	587.60	567.05	570.85	572.05	577.04	1042203	6013.94	25462	215954	20.72
IRCTC	EQ	20-Feb-2020	1831.90	1870.00	1977.00	1862.05	1912.00	1930.05	1919.09	12052002	231289.21	451424	1491136	12.37
IREDA	N5	20-Feb-2020	1263.66	1281.05	1281.05	1281.05	1281.05	1281.05	1281.05	1	0.01	1	1	100.00
IREDA	N7	20-Feb-2020	1166.44	1166.99	1167.01	1166.99	1167.01	1167.01	1166.99	320	3.73	3	300	93.75
IRFC	N1	20-Feb-2020	1076.01	1074.01	1075.00	1072.00	1075.00	1073.42	1072.99	862	9.25	22	622	72.16
IRFC	N2	20-Feb-2020	1184.00	1187.98	1188.00	1180.00	1180.00	1180.00	1186.76	595	7.06	7	500	84.03
IRFC	N4	20-Feb-2020	1120.00	1115.00	1120.00	1115.00	1120.00	1120.00	1117.50	40	0.45	2	0	0.00
IRFC	N9	20-Feb-2020	1210.00	1178.01	1185.01	1178.01	1185.01	1185.01	1183.61	25	0.30	2	25	100.00
IRFC	NA	20-Feb-2020	1270.80	1292.00	1299.99	1267.95	1276.25	1276.48	1285.81	1603	20.61	12	1005	62.69
IRFC	NE	20-Feb-2020	1400.00	1399.99	1399.99	1399.99	1399.99	1399.99	1399.99	3	0.04	1	3	100.00
IRFC	NI	20-Feb-2020	1098.00	1090.00	1099.00	1090.00	1098.00	1098.00	1097.46	456	5.00	7	400	87.72
IRFC	NJ	20-Feb-2020	1171.40	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	130	1.52	3	130	100.00
IRISDOREME	SM	20-Feb-2020	164.75	166.00	173.00	166.00	169.75	169.75	169.37	14400	24.39	9	8000	55.56
ISEC	EQ	20-Feb-2020	500.15	500.00	523.70	493.15	509.00	510.95	513.65	1011218	5194.08	27312	325022	32.14
ISFT	EQ	20-Feb-2020	60.05	61.00	61.90	59.85	61.00	61.00	61.36	6980	4.28	285	5942	85.13
ISMTLTD	EQ	20-Feb-2020	3.85	4.20	4.20	3.85	4.10	4.10	3.98	59956	2.39	109	50216	83.75
ITC	EQ	20-Feb-2020	206.70	207.00	208.55	205.45	207.90	207.45	207.21	15592846	32309.76	137512	10574992	67.82
ITDC	EQ	20-Feb-2020	303.40	301.90	310.90	296.00	298.00	297.20	303.13	133049	403.31	4744	36452	27.40
ITDCEM	EQ	20-Feb-2020	57.65	57.15	58.25	57.00	57.30	57.40	57.63	83412	48.07	1248	38929	46.67
ITI	EQ	20-Feb-2020	86.35	86.00	86.50	84.00	84.25	84.35	85.18	714618	608.68	7281	177950	24.90
IVC	EQ	20-Feb-2020	2.95	3.05	3.05	2.95	3.00	3.00	2.98	68298	2.03	120	46622	68.26
IVP	EQ	20-Feb-2020	44.80	48.50	48.50	43.45	44.35	44.35	46.34	3451	1.60	59	2659	77.05
IVZINGOLD	EQ	20-Feb-2020	3780.00	3780.00	3790.00	3705.00	3790.00	3790.00	3784.08	73	2.76	7	36	49.32
IVZINNIFTY	EQ	20-Feb-2020	1275.55	1307.60	1307.60	1280.70	1280.70	1280.70	1305.94	17	0.22	3	15	88.24
IZMO	EQ	20-Feb-2020	28.20	29.30	29.30	26.80	26.80	27.20	27.51	45187	12.43	345	27673	61.24
J&KBANK	EQ	20-Feb-2020	19.05	19.00	22.50	19.00	20.10	19.95	20.67	4634127	957.81	19788	1754940	37.87
JAGRAN	EQ	20-Feb-2020	69.00	68.90	73.45	68.55	71.55	71.50	70.87	1630075	1155.21	7547	917470	56.28
JAGSNPHARM	EQ	20-Feb-2020	27.00	26.90	28.00	26.20	27.20	27.25	27.29	24804	6.77	304	11404	45.98
JAIBALAJI	EQ	20-Feb-2020	27.50	27.60	28.20	27.10	27.50	27.55	27.48	4960	1.36	51	3613	72.84
JAICORPLTD	EQ	20-Feb-2020	98.20	97.90	103.00	96.95	101.10	101.20	101.01	2320456	2343.99	13975	405368	17.47
JAINSTUDIO	BE	20-Feb-2020	1.40	1.35	1.40	1.35	1.35	1.35	1.40	1772	0.02	9	-	-
JAKHARIA	SM	20-Feb-2020	180.55	185.00	185.00	185.00	185.00	185.00	185.00	1600	2.96	1	1600	100.00
JAMNAAUTO	EQ	20-Feb-2020	40.75	40.75	40.95	39.10	39.55	39.70	39.91	768372	306.65	5570	541952	70.53
JASH	EQ	20-Feb-2020	180.35	180.35	189.00	180.00	182.65	183.30	185.03	33429	61.85	423	25815	77.22
JAYAGROGN	EQ	20-Feb-2020	93.30	93.80	93.80	88.25	90.15	90.20	90.60	31100	28.18	884	15672	50.39
JAYBARMARU	EQ	20-Feb-2020	231.85	231.85	237.10	230.20	234.00	232.70	233.11	28562	66.58	846	11151	39.04
JAYNECOIND	EQ	20-Feb-2020	3.55	3.50	3.70	3.50	3.50	3.55	3.58	13934	0.50	22	6450	46.29
JAYSREETEA	EQ	20-Feb-2020	50.70	51.00	51.85	48.95	49.40	49.40	50.26	111576	56.08	1396	40540	36.33
JBCHEPHARM	EQ	20-Feb-2020	534.95	532.50	544.00	532.50	533.05	533.85	537.48	83973	451.33	6311	46490	55.36
JBFIND	BE	20-Feb-2020	17.30	18.15	18.15	18.15	18.15	18.15	18.15	57323	10.40	48	-	-
JBMA	EQ	20-Feb-2020	229.65	228.70	235.90	228.05	231.65	230.80	231.82	17827	41.33	926	7093	39.79
JCHAC	EQ	20-Feb-2020	2952.20	2958.95	3049.00	2930.10	2950.00	2963.90	2996.59	11008	329.86	1681	4802	43.62
JETAIRWAYS	BZ	20-Feb-2020	26.60	27.90	27.90	27.90	27.90	27.90	27.90	28255	7.88	192	-	-
JHS	EQ	20-Feb-2020	11.80	11.80	12.00	11.35	11.70	11.65	11.65	58555	6.82	314	47170	80.56
JIKIND	BE	20-Feb-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.35	72650	0.25	26	-	-
JINDALPHOT	EQ	20-Feb-2020	13.80	13.55	14.15	12.65	13.35	13.35	13.24	2338	0.31	68	1759	75.24
JINDALPOLY	EQ	20-Feb-2020	265.50	267.00	270.00	258.00	258.50	258.60	261.76	13368	34.99	704	10161	76.01
JINDALSAW	EQ	20-Feb-2020	88.60	88.50	91.30	88.05	89.70	89.65	90.18	745320	672.12	7318	377970	50.71
JINDALSTEL	EQ	20-Feb-2020	188.05	187.50	195.90	185.80	192.35	193.40	191.90	16689454	32026.78	78569	1201898	7.20
JINDCOT	BE	20-Feb-2020	1.50	1.45	1.55	1.45	1.55	1.55	1.48	3267	0.05	23	-	-
JINDRILL	EQ	20-Feb-2020	94.05	93.80	96.00	93.80	94.50	94.30	94.69	10279	9.73	293	4404	42.84
JINDWORLD	EQ	20-Feb-2020	60.30	61.75	61.75	59.95	60.05	60.05	60.46	162534	98.27	1595	53258	32.77
JISLDVREQS	EQ	20-Feb-2020	5.65	5.75	5.95	5.45	5.95	5.90	5.84	30789	1.80	138	18790	61.03
JISLJALEQS	EQ	20-Feb-2020	6.20	6.30	6.50	6.15	6.45	6.40	6.34	1862018	118.01	2031	1124436	60.39
JITFINFRA	BE	20-Feb-2020	8.20	8.20	8.20	7.80	7.80	7.80	8.01	674	0.05	9	-	-
JIYAECO	EQ	20-Feb-2020	17.45	17.45	18.30	16.65	17.35	17.60	17.97	653676	117.47	1509	228814	35.00
JKCEMENT	EQ	20-Feb-2020	1461.95	1460.00	1478.95	1454.10	1473.45	1472.20	1469.83	60515	889.47	4656	39577	65.40
JKIL	EQ	20-Feb-2020	140.10	140.85	142.25	136.55	138.00	138.35	139.35	129073	179.86	2223	69667	53.97
JKLAKSHMI	EQ	20-Feb-2020	326.75	328.80	330.00	323.70	324.65	325.55	327.45	45371	148.57	1600	24985	55.07
JKPAPER	EQ	20-Feb-2020	127.85	132.80	133.50	128.65	129.00	129.45	131.22	2365171	3103.56	20958	793207	33.54
JKTYRE	EQ	20-Feb-2020	67.20	66.75	68.80	66.65	68.00	68.05	67.95	578441	393.03	4349	186606	32.26
JMA	EQ	20-Feb-2020	24.70	24.10	24.65	23.75	23.90	24.00	24.22	885	0.21	12	653	73.79
JMCPROJECT	EQ	20-Feb-2020	80.15	79.65	80.80	73.90	74.85	74.30	76.14	211075	160.72	2765	126884	60.11
JMFINANCIL	EQ	20-Feb-2020	113.55	114.50	123.50	111.15	122.00	121.80	119.06	1285111	1530.11	10841	490224	38.15
JMTAUTOLTD	EQ	20-Feb-2020	1.45	1.50	1.55	1.35	1.50	1.40	1.51	271285	4.08	162	242439	89.37
JOCIL	EQ	20-Feb-2020	118.00	118.80	123.95	118.10	119.50	119.75	120.11	414	0.50	25	342	82.61
JPASSOCIAT	EQ	20-Feb-2020	1.90	2.05	2.05	2.05	2.05	2.05	2.05	4513123	92.52	905	4513122	100.00
JPINFRATEC	EQ	20-Feb-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	813864	9.36	252	667299	81.99
JPOLYINVST	EQ	20-Feb-2020	11.65	11.15	12.20	11.15	11.30	11.30	11.23	221	0.02	7	219	99.10
JPPOWER	EQ	20-Feb-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	295102	4.43	276	295102	100.00
JSL	EQ	20-Feb-2020	41.15	41.35	42.40	41.00	41.70	41.60	41.90	1494611	626.29	6567	789017	52.79
JSLHISAR	EQ	20-Feb-2020	75.15	74.85	75.20	71.30	72.50	72.20	73.44	306502	225.09	1792	146502	47.80
JSWENERGY	EQ	20-Feb-2020	64.60	64.60	65.45	62.80	63.00	63.15	63.73	754557	480.91	6279	461721	61.19
JSWHL	EQ	20-Feb-2020	2769.50	2729.00	2826.05	2710.00	2825.00	2824.45	2792.28	1459	40.74	370	1008	69.09
JSWSTEEL	EQ	20-Feb-2020	280.85	280.70	285.85	277.00	281.80	281.80	281.62	6960354	19601.52	43280	958725	13.77
JSWSTEEL	P2	20-Feb-2020	1.20	1.25	1.25	1.20	1.20	1.20	1.22	13395	0.16	19	7101	53.01
JTEKTINDIA	EQ	20-Feb-2020	80.50	80.95	81.30	77.60	77.60	78.35	79.32	68851	54.62	780	49701	72.19
JUBILANT	EQ	20-Feb-2020	526.10	528.75	549.50	527.65	549.00	546.55	544.48	295475	1608.81	9325	112175	37.96
JUBLFOOD	EQ	20-Feb-2020	1897.60	1898.75	1915.00	1872.00	1886.00	1883.15	1895.48	843431	15987.07	45864	226622	26.87
JUBLINDS	BE	20-Feb-2020	130.10	128.00	133.25	128.00	128.60	128.75	129.58	2568	3.33	75	-	-
JUMPNET	EQ	20-Feb-2020	53.45	55.50	55.50	53.00	55.40	54.10	53.89	594317	320.25	495	373830	62.90
JUNIORBEES	EQ	20-Feb-2020	297.98	298.90	301.75	294.05	298.75	298.52	300.11	68013	204.11	2407	36547	53.74
JUSTDIAL	EQ	20-Feb-2020	501.60	504.70	511.50	496.45	497.55	498.70	504.19	2168645	10934.14	38427	98322	4.53
JVLAGRO	BZ	20-Feb-2020	0.35	0.40	0.40	0.35	0.40	0.35	0.36	40885	0.15	40	-	-
JYOTHYLAB	EQ	20-Feb-2020	129.65	129.70	137.90	129.00	133.80	134.40	132.14	4981803	6582.79	16751	2910115	58.41
KABRAEXTRU	EQ	20-Feb-2020	72.75	72.80	73.60	68.65	71.00	71.00	70.99	12491	8.87	347	9348	74.84
KAJARIACER	EQ	20-Feb-2020	539.45	545.00	559.90	539.55	551.90	551.95	551.54	485297	2676.59	12334	431311	88.88
KAKATCEM	EQ	20-Feb-2020	184.60	184.60	186.45	178.40	183.70	181.05	183.01	21967	40.20	995	10919	49.71
KALPATPOWR	EQ	20-Feb-2020	368.55	367.55	376.85	363.05	367.00	372.10	369.80	152855	565.25	12215	108462	70.96
KALYANIFRG	BE	20-Feb-2020	137.65	142.95	142.95	135.15	135.50	135.50	136.05	59	0.08	4	-	-
KAMATHOTEL	EQ	20-Feb-2020	35.85	35.15	36.25	35.15	35.45	35.50	35.78	27578	9.87	486	13271	48.12
KAMDHENU	EQ	20-Feb-2020	81.15	83.95	83.95	78.20	79.80	79.10	80.14	18578	14.89	455	14049	75.62
KANANIIND	BE	20-Feb-2020	2.50	2.50	2.60	2.50	2.50	2.55	2.50	1223	0.03	4	-	-
KANORICHEM	EQ	20-Feb-2020	41.35	41.00	44.20	40.50	43.20	43.10	42.85	67641	28.98	632	50288	74.35
KANSAINER	EQ	20-Feb-2020	500.75	499.00	507.50	499.00	505.00	504.80	504.76	239926	1211.06	5674	208846	87.05
KARDA	EQ	20-Feb-2020	150.05	150.50	152.60	150.05	152.20	152.55	151.86	22464	34.11	282	13000	57.87
KARMAENG	BE	20-Feb-2020	12.10	12.10	12.10	12.10	12.10	12.10	12.10	100	0.01	2	-	-
KARURVYSYA	EQ	20-Feb-2020	48.80	48.20	49.40	47.35	48.20	47.85	48.35	545347	263.65	2978	300187	55.05
KAUSHALYA	BE	20-Feb-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	2040	0.01	6	-	-
KAVVERITEL	BE	20-Feb-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	100	0.00	1	-	-
KAYA	EQ	20-Feb-2020	311.55	312.20	318.00	303.30	308.40	308.55	309.86	9129	28.29	610	5499	60.24
KCP	EQ	20-Feb-2020	61.50	61.60	61.60	60.60	61.00	60.90	60.99	14532	8.86	190	11464	78.89
KCPSUGIND	EQ	20-Feb-2020	14.10	14.30	14.35	13.90	14.10	14.00	14.07	43754	6.16	226	17487	39.97
KDDL	EQ	20-Feb-2020	290.95	299.40	299.40	272.35	272.35	282.15	284.98	4681	13.34	108	3929	83.94
KEC	EQ	20-Feb-2020	329.05	330.00	346.00	330.00	340.00	339.35	339.88	441603	1500.94	16791	246796	55.89
KECL	EQ	20-Feb-2020	15.90	15.50	16.35	15.15	15.20	15.20	15.35	66802	10.25	302	46300	69.31
KEI	EQ	20-Feb-2020	536.50	538.00	538.00	519.00	522.00	522.10	527.38	129949	685.33	10353	93012	71.58
KELLTONTEC	EQ	20-Feb-2020	16.65	16.65	16.65	15.50	16.00	15.90	15.95	174464	27.82	617	117836	67.54
KENNAMET	EQ	20-Feb-2020	978.00	980.00	1030.00	980.00	1020.00	1020.05	1018.98	13517	137.74	2500	10794	79.85
KERNEX	BE	20-Feb-2020	18.15	19.00	19.00	17.35	18.80	18.80	18.78	11708	2.20	96	-	-
KESORAMIND	EQ	20-Feb-2020	43.40	43.45	43.95	42.50	43.00	43.00	43.26	110062	47.62	1023	71355	64.83
KGL	BZ	20-Feb-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.25	136538	0.34	52	-	-
KHADIM	EQ	20-Feb-2020	122.60	124.00	131.70	124.00	126.65	125.55	127.26	118694	151.05	3522	37112	31.27
KICL	EQ	20-Feb-2020	1639.95	1675.05	1675.05	1585.10	1600.00	1609.65	1603.56	1754	28.13	449	1105	63.00
KILITCH	EQ	20-Feb-2020	113.40	116.75	116.75	108.00	110.95	110.75	111.98	19874	22.25	619	10025	50.44
KINGFA	EQ	20-Feb-2020	635.85	647.00	668.00	625.00	640.00	641.85	651.82	12928	84.27	1251	7011	54.23
KIOCL	EQ	20-Feb-2020	107.55	107.00	110.50	104.10	105.00	106.50	107.85	7456	8.04	557	4517	60.58
KIRIINDUS	EQ	20-Feb-2020	406.90	408.80	429.70	406.00	426.00	423.95	420.33	358640	1507.46	8941	135322	37.73
KIRLFER	EQ	20-Feb-2020	70.00	68.20	72.50	68.20	71.95	70.30	70.10	20891	14.65	176	18164	86.95
KIRLOSBROS	EQ	20-Feb-2020	179.45	179.80	180.40	173.35	174.00	177.75	179.33	89915	161.24	7249	57241	63.66
KIRLOSENG	EQ	20-Feb-2020	139.10	139.00	142.70	138.50	139.75	139.15	140.25	26905	37.74	556	16225	60.30
KIRLOSIND	EQ	20-Feb-2020	630.25	630.25	635.00	616.00	635.00	632.50	630.18	348	2.19	37	279	80.17
KITEX	EQ	20-Feb-2020	162.80	163.00	171.10	163.00	165.00	165.70	168.29	540434	909.51	7668	256160	47.40
KKCL	EQ	20-Feb-2020	982.40	982.50	999.00	966.00	966.00	982.70	985.09	857	8.44	349	472	55.08
KMSUGAR	EQ	20-Feb-2020	8.10	8.15	8.25	8.05	8.15	8.10	8.13	28777	2.34	78	23266	80.85
KNRCON	EQ	20-Feb-2020	284.70	283.00	283.80	278.55	280.75	280.05	280.86	63101	177.22	1945	30406	48.19
KOHINOOR	EQ	20-Feb-2020	8.05	8.40	8.40	7.70	7.90	7.90	7.87	25852	2.03	122	18601	71.95
KOKUYOCMLN	EQ	20-Feb-2020	74.10	73.30	73.30	71.50	71.60	72.25	72.67	17241	12.53	210	15241	88.40
KOLTEPATIL	EQ	20-Feb-2020	227.60	228.30	233.35	226.40	227.10	227.60	229.98	36613	84.20	2018	16511	45.10
KOPRAN	EQ	20-Feb-2020	29.90	30.00	30.60	29.55	30.20	29.70	30.03	33676	10.11	501	17969	53.36
KOTAKBANK	EQ	20-Feb-2020	1701.10	1697.30	1699.25	1676.20	1685.00	1685.95	1687.97	2099903	35445.68	86420	1076016	51.24
KOTAKBKETF	EQ	20-Feb-2020	315.91	318.90	319.41	315.00	316.20	316.36	315.67	780645	2464.27	1248	749099	95.96
KOTAKGOLD	EQ	20-Feb-2020	366.25	368.90	368.90	365.50	366.80	366.40	366.78	9441	34.63	623	6894	73.02
KOTAKNIFTY	EQ	20-Feb-2020	125.69	125.69	125.75	125.04	125.50	125.44	125.62	33902	42.59	193	32515	95.91
KOTAKNV20	EQ	20-Feb-2020	58.69	58.30	59.49	57.51	58.80	58.71	58.68	6837	4.01	61	4937	72.21
KOTAKPSUBK	EQ	20-Feb-2020	210.97	212.00	215.51	212.00	212.70	212.69	213.14	5894	12.56	82	3148	53.41
KOTARISUG	EQ	20-Feb-2020	12.20	12.65	12.70	12.20	12.65	12.50	12.47	18420	2.30	130	12822	69.61
KOTHARIPET	EQ	20-Feb-2020	16.80	16.70	17.10	16.45	16.45	16.50	16.64	6123	1.02	47	4122	67.32
KOTHARIPRO	EQ	20-Feb-2020	60.80	60.80	62.95	59.60	61.00	61.40	61.58	3042	1.87	86	2776	91.26
KPITTECH	EQ	20-Feb-2020	89.65	89.65	90.50	85.55	87.50	87.15	88.67	266221	236.05	1881	176805	66.41
KPRMILL	EQ	20-Feb-2020	621.65	616.15	624.95	609.10	620.50	620.85	620.80	3713	23.05	230	2654	71.48
KRBL	EQ	20-Feb-2020	305.20	302.20	306.35	292.00	292.20	294.20	299.71	100497	301.20	2944	54544	54.27
KREBSBIO	EQ	20-Feb-2020	95.75	98.95	103.90	93.00	103.90	98.35	97.14	3779	3.67	121	2856	75.58
KRIDHANINF	BE	20-Feb-2020	2.00	2.10	2.10	1.95	2.05	2.05	2.05	55571	1.14	74	-	-
KRISHANA	BE	20-Feb-2020	51.05	50.20	50.20	50.20	50.20	50.20	50.20	1100	0.55	3	-	-
KRITIKA	SM	20-Feb-2020	34.60	34.70	34.70	34.00	34.00	34.40	34.50	28000	9.66	5	28000	100.00
KSB	EQ	20-Feb-2020	705.95	711.00	729.00	698.05	710.00	706.80	710.34	21657	153.84	758	18798	86.80
KSCL	EQ	20-Feb-2020	465.65	461.50	473.95	450.25	455.00	454.60	459.46	106196	487.93	3843	72039	67.84
KSERASERA	BE	20-Feb-2020	0.10	0.10	0.15	0.05	0.15	0.10	0.09	557829	0.51	153	-	-
KSK	BE	20-Feb-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	396888	1.75	89	-	-
KSL	EQ	20-Feb-2020	232.90	231.60	236.65	229.55	231.55	231.95	233.90	32012	74.88	1336	13604	42.50
KTKBANK	EQ	20-Feb-2020	76.30	76.40	77.50	76.05	76.30	76.25	76.46	633171	484.13	3610	378772	59.82
KUANTUM	EQ	20-Feb-2020	479.35	505.00	505.00	475.35	479.45	479.70	481.98	9022	43.48	168	665	7.37
KWALITY	BE	20-Feb-2020	1.75	1.80	1.80	1.70	1.80	1.75	1.78	244483	4.36	279	-	-
L&TFH	EQ	20-Feb-2020	123.35	123.00	127.65	122.50	122.85	123.10	125.01	6136632	7671.60	33740	713146	11.62
L&TFINANCE	N8	20-Feb-2020	1080.00	1080.01	1089.70	1080.01	1089.70	1089.70	1086.29	330	3.58	11	220	66.67
L&TFINANCE	NA	20-Feb-2020	1090.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	100	1.09	2	100	100.00
L&TFINANCE	NC	20-Feb-2020	1105.00	1101.00	1110.00	1085.00	1085.00	1085.00	1108.58	1404	15.56	29	1234	87.89
L&TFINANCE	NK	20-Feb-2020	1075.00	1074.00	1074.00	1072.50	1072.50	1072.50	1072.69	32	0.34	2	32	100.00
L&TFINANCE	NO	20-Feb-2020	1082.05	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	100	1.09	1	100	100.00
L&TFINANCE	NU	20-Feb-2020	1091.00	1100.00	1100.00	1099.95	1099.99	1099.99	1100.00	400	4.40	9	400	100.00
L&TFINANCE	NY	20-Feb-2020	1016.07	1011.00	1020.00	1010.10	1020.00	1020.00	1013.03	100	1.01	4	75	75.00
L&TFINANCE	Y3	20-Feb-2020	1014.42	1002.20	1002.20	1002.20	1002.20	1002.20	1002.20	5	0.05	1	5	100.00
L&TFINANCE	Y5	20-Feb-2020	1022.00	1016.00	1019.00	1016.00	1019.00	1019.00	1016.73	82	0.83	8	82	100.00
L&TINFRA	N1	20-Feb-2020	1000.21	1000.00	1000.01	1000.00	1000.01	1000.01	1000.00	22	0.22	2	22	100.00
L&TINFRA	N2	20-Feb-2020	1984.00	1954.00	1954.05	1954.00	1954.05	1954.05	1954.03	40	0.78	4	40	100.00
L&TINFRA	N3	20-Feb-2020	997.11	991.12	1000.00	991.12	1000.00	1000.00	995.30	66	0.66	5	47	71.21
L&TINFRA	N4	20-Feb-2020	1911.85	1911.00	1911.50	1904.01	1911.00	1911.00	1909.41	80	1.53	9	80	100.00
L&TINFRA	N5	20-Feb-2020	1061.00	1061.00	1061.00	1058.03	1058.06	1058.06	1059.62	60	0.64	6	60	100.00
L&TINFRA	N6	20-Feb-2020	2002.01	1997.10	2000.00	1997.10	2000.00	2000.00	1999.96	1234	24.68	21	1233	99.92
LAKPRE	BZ	20-Feb-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	1898	0.04	5	-	-
LAKSHVILAS	EQ	20-Feb-2020	16.20	15.40	17.00	15.40	17.00	17.00	16.58	2523590	418.37	3334	1259875	49.92
LALPATHLAB	EQ	20-Feb-2020	1641.25	1647.00	1651.50	1602.30	1609.55	1618.75	1626.19	66742	1085.35	7876	39576	59.30
LAMBODHARA	EQ	20-Feb-2020	32.50	33.65	33.70	31.65	32.90	32.90	32.48	3305	1.07	140	2004	60.64
LAOPALA	EQ	20-Feb-2020	214.45	215.00	217.00	209.05	210.35	211.40	213.42	75852	161.89	3107	33008	43.52
LASA	BE	20-Feb-2020	37.25	36.05	39.10	35.60	39.10	39.10	38.31	63711	24.41	169	-	-
LAURUSLABS	EQ	20-Feb-2020	438.60	435.20	444.45	435.20	440.50	440.35	441.61	75809	334.78	4542	48269	63.67
LAXMIMACH	EQ	20-Feb-2020	3282.05	3298.00	3298.00	3250.00	3253.65	3250.50	3252.35	5485	178.39	504	4463	81.37
LEMONTREE	EQ	20-Feb-2020	60.00	60.40	63.35	60.05	62.35	62.30	61.95	1730402	1072.01	14026	842280	48.68
LFIC	EQ	20-Feb-2020	51.50	48.70	54.50	48.70	51.25	51.25	52.20	886	0.46	12	282	31.83
LGBBROSLTD	EQ	20-Feb-2020	282.55	283.05	288.00	280.00	281.25	281.65	284.17	10275	29.20	691	5793	56.38
LGBFORGE	BE	20-Feb-2020	2.55	2.45	2.65	2.45	2.60	2.55	2.47	24703	0.61	29	-	-
LIBAS	BE	20-Feb-2020	45.60	43.50	43.50	43.35	43.35	43.35	43.37	801	0.35	7	-	-
LIBERTSHOE	EQ	20-Feb-2020	128.65	127.95	130.60	127.45	129.00	128.35	128.85	77126	99.38	1648	22392	29.03
LICHSGFIN	EQ	20-Feb-2020	366.20	362.25	375.65	362.25	364.40	364.60	368.79	6059345	22346.33	69067	1077143	17.78
LICNETFGSC	EQ	20-Feb-2020	20.22	20.00	20.90	20.00	20.85	20.59	20.55	26315	5.41	66	25851	98.24
LICNETFN50	EQ	20-Feb-2020	126.00	118.02	127.99	118.02	125.00	125.67	126.62	58	0.07	17	24	41.38
LICNETFSEN	EQ	20-Feb-2020	500.00	516.00	516.09	485.10	491.00	499.02	505.80	223	1.13	37	52	23.32
LICNFNHGP	EQ	20-Feb-2020	128.08	127.70	129.99	125.71	128.00	128.00	127.76	10	0.01	9	3	30.00
LINCOLN	EQ	20-Feb-2020	170.45	170.00	179.50	169.30	175.95	175.00	173.72	77026	133.81	1013	52431	68.07
LINCPEN	EQ	20-Feb-2020	222.75	221.40	235.80	221.10	227.05	227.55	231.29	5157	11.93	383	4214	81.71
LINDEINDIA	EQ	20-Feb-2020	778.15	781.40	795.00	776.00	780.00	779.80	785.55	39763	312.36	1924	19785	49.76
LIQUIDBEES	EQ	20-Feb-2020	999.99	1000.01	1000.01	999.90	1000.00	1000.00	1000.00	604649	6046.48	3049	465403	76.97
LIQUIDETF	EQ	20-Feb-2020	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	10678	106.78	60	5928	55.52
LOKESHMACH	EQ	20-Feb-2020	30.30	29.00	31.40	28.25	31.00	30.75	29.59	32932	9.74	466	20604	62.57
LOTUSEYE	EQ	20-Feb-2020	23.45	23.90	24.65	23.90	24.00	24.00	24.01	3276	0.79	26	3131	95.57
LOVABLE	EQ	20-Feb-2020	67.80	67.80	71.30	67.75	70.10	69.85	69.83	23724	16.57	673	13240	55.81
LPDC	EQ	20-Feb-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	1127	0.01	6	1127	100.00
LSIL	EQ	20-Feb-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.46	596682	2.72	506	585911	98.19
LT	EQ	20-Feb-2020	1281.40	1279.90	1288.90	1275.30	1282.00	1280.60	1281.55	3034681	38891.08	131459	2076571	68.43
LTI	EQ	20-Feb-2020	1965.90	1966.05	2010.00	1963.25	2002.30	2005.95	1994.55	71624	1428.58	7910	38721	54.06
LTTS	EQ	20-Feb-2020	1729.35	1742.00	1751.00	1724.20	1749.75	1743.00	1737.23	63353	1100.58	5836	37379	59.00
LUMAXIND	EQ	20-Feb-2020	1475.15	1492.95	1512.00	1481.00	1496.95	1487.65	1497.31	3123	46.76	287	2108	67.50
LUMAXTECH	EQ	20-Feb-2020	105.75	105.95	108.35	104.05	105.00	107.15	106.97	92641	99.09	799	72308	78.05
LUPIN	EQ	20-Feb-2020	709.05	706.15	708.10	698.00	698.80	699.60	702.44	1883153	13228.06	29520	1190855	63.24
LUXIND	EQ	20-Feb-2020	1565.85	1562.00	1594.40	1542.20	1565.00	1555.65	1562.81	45635	713.19	4189	16987	37.22
LYKALABS	EQ	20-Feb-2020	18.30	18.20	18.65	17.60	18.20	18.15	18.10	33641	6.09	372	24116	71.69
LYPSAGEMS	BE	20-Feb-2020	4.10	3.90	4.25	3.90	4.20	4.15	4.07	13690	0.56	54	-	-
M&M	EQ	20-Feb-2020	526.40	525.90	533.00	523.00	524.30	524.85	528.45	2077458	10978.40	37210	526667	25.35
M&MFIN	EQ	20-Feb-2020	382.30	380.50	389.70	379.00	381.30	381.30	384.12	1590043	6107.70	28925	587964	36.98
M&MFIN	N2	20-Feb-2020	1090.50	1081.01	1081.01	1081.01	1081.01	1081.01	1081.01	41	0.44	1	41	100.00
M100	EQ	20-Feb-2020	18.82	18.91	18.99	18.66	18.96	18.93	18.90	46001	8.69	339	30387	66.06
M14RG	MF	20-Feb-2020	6.31	6.26	6.26	6.26	6.26	6.26	6.26	6700	0.42	4	6700	100.00
M17RG	MF	20-Feb-2020	5.90	5.90	6.21	5.90	6.20	6.19	6.19	21001	1.30	14	20001	95.24
M50	EQ	20-Feb-2020	119.28	118.98	119.40	118.17	118.30	118.30	118.53	2669	3.16	15	2636	98.76
MAANALU	EQ	20-Feb-2020	59.75	60.40	60.50	58.10	58.65	58.15	59.19	2200	1.30	48	1766	80.27
MADHAV	EQ	20-Feb-2020	31.65	32.50	32.50	29.55	31.70	31.65	31.69	11771	3.73	95	8670	73.66
MADHUCON	EQ	20-Feb-2020	2.85	2.75	2.95	2.75	2.95	2.95	2.88	74057	2.13	64	56765	76.65
MADRASFERT	EQ	20-Feb-2020	16.80	16.65	16.90	16.30	16.45	16.40	16.59	76328	12.66	563	30132	39.48
MAGADSUGAR	EQ	20-Feb-2020	129.65	129.50	132.00	128.75	131.00	129.30	130.40	25223	32.89	605	15787	62.59
MAGMA	EQ	20-Feb-2020	50.05	49.90	52.15	49.00	50.00	50.00	50.15	176611	88.56	2013	142980	80.96
MAGNUM	EQ	20-Feb-2020	2.90	2.90	2.95	2.90	2.95	2.95	2.95	5422	0.16	13	5422	100.00
MAHABANK	EQ	20-Feb-2020	11.50	11.60	11.60	11.35	11.45	11.50	11.47	320666	36.79	726	235154	73.33
MAHAPEXLTD	BE	20-Feb-2020	93.10	89.05	97.75	89.05	91.00	91.00	93.56	1675	1.57	14	-	-
MAHASTEEL	EQ	20-Feb-2020	118.50	119.50	120.50	115.00	115.60	118.50	118.68	11800	14.00	218	9619	81.52
MAHEPC	EQ	20-Feb-2020	142.55	142.00	149.80	142.00	142.25	142.70	145.55	27458	39.96	538	16629	60.56
MAHESHWARI	EQ	20-Feb-2020	255.55	254.15	258.60	241.30	247.60	248.40	252.29	25962	65.50	517	5782	22.27
MAHICKRA	SM	20-Feb-2020	86.00	92.90	92.90	85.25	90.80	90.80	90.16	12000	10.82	4	6000	50.00
MAHINDCIE	EQ	20-Feb-2020	155.45	153.10	156.45	151.25	154.35	154.25	153.64	893747	1373.17	3859	804098	89.97
MAHLIFE	EQ	20-Feb-2020	383.25	378.95	398.50	377.65	396.95	395.95	392.44	15109	59.29	1747	9456	62.59
MAHLOG	EQ	20-Feb-2020	396.30	400.00	443.90	395.00	414.00	418.15	426.10	274336	1168.94	11130	73070	26.64
MAHSCOOTER	EQ	20-Feb-2020	4732.25	4701.60	4775.00	4701.60	4714.30	4727.45	4739.55	3659	173.42	782	2788	76.20
MAHSEAMLES	EQ	20-Feb-2020	340.00	340.00	348.90	338.05	348.90	347.80	345.25	9536	32.92	528	6199	65.01
MAITHANALL	EQ	20-Feb-2020	574.35	568.25	577.30	556.00	558.10	558.05	565.24	24780	140.07	1248	15348	61.94
MAJESCO	EQ	20-Feb-2020	398.10	398.00	403.90	392.60	394.95	394.50	397.56	17382	69.10	766	9857	56.71
MALUPAPER	EQ	20-Feb-2020	34.05	36.95	37.95	35.50	36.00	35.80	36.57	403389	147.50	4138	128366	31.82
MAN50ETF	EQ	20-Feb-2020	122.65	123.10	123.10	122.45	123.00	122.45	122.57	502	0.62	81	502	100.00
MANAKALUCO	EQ	20-Feb-2020	4.15	4.00	4.15	4.00	4.15	4.15	4.07	3774	0.15	15	2858	75.73
MANAKCOAT	EQ	20-Feb-2020	3.45	3.40	3.75	3.35	3.75	3.75	3.59	5818	0.21	243	4207	72.31
MANAKSIA	EQ	20-Feb-2020	46.10	45.00	47.40	43.50	43.70	44.00	44.26	18329	8.11	330	12216	66.65
MANAKSTEEL	EQ	20-Feb-2020	10.85	10.55	10.90	10.40	10.40	10.40	10.50	11497	1.21	66	7405	64.41
MANALIPETC	EQ	20-Feb-2020	17.85	18.00	18.60	17.55	18.05	18.20	18.15	212722	38.61	1017	101284	47.61
MANAPPURAM	EQ	20-Feb-2020	174.25	174.45	179.40	174.00	176.00	176.05	176.92	7663208	13557.63	40224	2179430	28.44
MANGALAM	EQ	20-Feb-2020	29.45	29.00	30.50	28.20	30.00	30.10	29.79	6908	2.06	166	5079	73.52
MANGCHEFER	EQ	20-Feb-2020	30.85	30.85	31.20	30.50	30.60	30.60	30.87	33742	10.42	277	22862	67.76
MANGLMCEM	EQ	20-Feb-2020	277.30	280.00	285.00	276.10	277.00	278.45	282.54	22920	64.76	458	13997	61.07
MANGTIMBER	BE	20-Feb-2020	10.00	9.90	10.40	9.80	10.40	10.40	10.18	930	0.09	13	-	-
MANINDS	EQ	20-Feb-2020	56.30	56.95	58.50	55.00	55.10	55.40	56.70	130663	74.09	1087	76964	58.90
MANINFRA	EQ	20-Feb-2020	28.50	29.00	29.00	27.65	28.15	28.10	28.51	214103	61.03	825	181934	84.97
MANUGRAPH	EQ	20-Feb-2020	13.25	13.75	13.75	12.90	12.90	13.05	13.14	15664	2.06	87	8368	53.42
MANXT50	EQ	20-Feb-2020	285.00	286.50	289.50	286.50	287.00	287.00	288.53	472	1.36	22	243	51.48
MARALOVER	EQ	20-Feb-2020	14.35	14.05	15.00	14.05	14.55	14.65	14.47	7004	1.01	27	6723	95.99
MARATHON	EQ	20-Feb-2020	81.50	82.95	87.85	80.00	87.75	87.70	85.46	27640	23.62	741	14611	52.86
MARICO	EQ	20-Feb-2020	299.85	300.00	307.00	297.00	306.95	306.20	303.73	3667812	11140.37	69958	2459144	67.05
MARINE	SM	20-Feb-2020	99.75	99.00	99.25	98.50	98.50	98.50	98.80	10000	9.88	5	4000	40.00
MARKSANS	EQ	20-Feb-2020	20.10	20.00	20.75	20.00	20.20	20.10	20.37	1148617	233.93	3876	679479	59.16
MARUTI	EQ	20-Feb-2020	6756.60	6761.00	6807.55	6720.00	6740.10	6757.60	6772.50	682513	46223.18	57024	293356	42.98
MASFIN	EQ	20-Feb-2020	1034.65	1036.05	1096.45	1036.05	1092.00	1088.65	1075.75	58263	626.76	5957	26752	45.92
MASKINVEST	BE	20-Feb-2020	30.20	28.70	28.70	28.70	28.70	28.70	28.70	1	0.00	1	-	-
MASTEK	EQ	20-Feb-2020	426.40	428.00	429.95	420.00	421.45	423.60	423.82	25543	108.26	2495	13610	53.28
MATRIMONY	EQ	20-Feb-2020	441.55	436.00	449.35	434.45	441.00	443.80	441.37	4352	19.21	278	578	13.28
MAWANASUG	EQ	20-Feb-2020	39.70	39.60	40.70	39.50	39.70	39.70	40.06	128844	51.61	611	62905	48.82
MAXINDIA	EQ	20-Feb-2020	85.80	87.50	94.25	85.90	87.00	86.20	90.12	966774	871.27	5420	220436	22.80
MAXVIL	EQ	20-Feb-2020	48.95	49.00	57.60	49.00	51.00	51.40	53.24	907861	483.37	6185	376241	41.44
MAYURUNIQ	EQ	20-Feb-2020	271.75	275.40	283.80	272.35	275.55	275.40	277.27	129996	360.44	4984	60945	46.88
MAZDA	EQ	20-Feb-2020	502.35	495.00	502.05	492.00	500.00	499.65	497.20	14513	72.16	742	7412	51.07
MBAPL	BE	20-Feb-2020	68.00	69.00	69.00	68.00	68.00	68.00	68.40	2500	1.71	3	-	-
MBECL	BE	20-Feb-2020	3.30	3.20	3.35	3.15	3.25	3.25	3.25	44930	1.46	52	-	-
MBLINFRA	EQ	20-Feb-2020	3.80	3.95	3.95	3.65	3.75	3.70	3.79	61789	2.34	143	50685	82.03
MC1RG	MF	20-Feb-2020	9.20	8.40	8.40	8.40	8.40	8.40	8.40	1600	0.13	1	1600	100.00
MCDHOLDING	BE	20-Feb-2020	19.35	18.65	19.70	18.40	18.40	18.55	18.63	30081	5.61	110	-	-
MCDOWELL-N	EQ	20-Feb-2020	730.10	726.00	742.70	720.70	722.55	723.15	731.31	1945097	14224.71	31115	336101	17.28
MCL	SM	20-Feb-2020	91.90	87.60	91.00	87.60	87.70	89.40	89.36	60000	53.61	20	57600	96.00
MCLEODRUSS	EQ	20-Feb-2020	3.75	3.75	3.90	3.60	3.65	3.65	3.70	1285538	47.53	772	647436	50.36
MCX	EQ	20-Feb-2020	1336.15	1340.00	1372.45	1337.85	1358.90	1357.55	1355.49	370982	5028.63	15397	127313	34.32
MEGASOFT	EQ	20-Feb-2020	7.50	7.25	7.75	6.80	7.30	7.25	7.20	116441	8.38	270	70337	60.41
MEGH	EQ	20-Feb-2020	58.20	60.00	61.65	58.15	59.95	59.95	60.37	3167460	1912.23	15456	818259	25.83
MENONBE	EQ	20-Feb-2020	53.25	52.70	53.35	50.45	51.85	50.90	51.01	16196	8.26	426	11190	69.09
MEP	EQ	20-Feb-2020	35.65	35.55	40.00	35.55	39.00	39.25	38.39	343021	131.69	1576	229393	66.87
MERCATOR	EQ	20-Feb-2020	0.80	0.85	0.85	0.75	0.75	0.80	0.80	1060413	8.44	238	686325	64.72
METALFORGE	EQ	20-Feb-2020	4.95	4.90	5.15	4.80	5.00	5.10	5.11	22997	1.18	108	22268	96.83
METROPOLIS	EQ	20-Feb-2020	1825.85	1842.00	1856.30	1780.00	1829.00	1827.65	1821.37	38509	701.39	5531	16965	44.05
MFSL	EQ	20-Feb-2020	516.75	542.00	597.05	542.00	562.75	565.00	572.32	26621595	152361.92	307862	7161048	26.90
MGEL	SM	20-Feb-2020	53.50	53.75	53.75	53.75	53.75	53.75	53.75	4000	2.15	2	4000	100.00
MGL	EQ	20-Feb-2020	1137.75	1148.00	1153.00	1123.15	1125.00	1127.60	1135.39	731297	8303.06	36819	362666	49.59
MHRIL	EQ	20-Feb-2020	224.45	224.35	228.90	223.85	227.85	224.40	225.62	11738	26.48	506	8008	68.22
MIC	BE	20-Feb-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.62	69639	0.43	48	-	-
MIDHANI	EQ	20-Feb-2020	217.75	216.95	248.50	216.15	229.00	228.60	235.47	4868638	11464.37	73240	917757	18.85
MINDACORP	EQ	20-Feb-2020	112.55	113.00	116.30	111.00	115.05	115.40	114.57	279844	320.63	3129	140954	50.37
MINDAIND	EQ	20-Feb-2020	380.10	379.40	385.00	376.10	382.55	383.40	381.75	90623	345.96	4479	61887	68.29
MINDTECK	EQ	20-Feb-2020	25.85	25.90	27.50	24.75	26.10	25.90	26.27	3864	1.02	226	2120	54.87
MINDTREE	EQ	20-Feb-2020	1013.60	1017.40	1055.55	1004.60	1042.50	1049.50	1035.18	1560504	16154.03	50369	505086	32.37
MIRCELECTR	EQ	20-Feb-2020	9.20	9.20	9.50	9.05	9.30	9.20	9.28	64709	6.00	240	48518	74.98
MIRZAINT	EQ	20-Feb-2020	61.50	61.10	62.70	60.15	60.60	60.50	61.08	182489	111.47	1631	85814	47.02
MITTAL	SM	20-Feb-2020	107.15	107.25	110.00	107.25	110.00	110.00	108.00	10000	10.80	8	1250	12.50
MMFL	EQ	20-Feb-2020	402.50	390.50	406.95	381.75	400.00	396.95	395.29	3660	14.47	549	1378	37.65
MMP	EQ	20-Feb-2020	93.90	98.95	98.95	90.15	92.35	92.35	92.14	294	0.27	19	185	62.93
MMTC	EQ	20-Feb-2020	19.55	19.55	20.15	19.25	19.35	19.40	19.62	947375	185.83	2696	295226	31.16
MODIRUBBER	BE	20-Feb-2020	25.05	25.60	26.30	25.60	26.30	26.30	25.89	309	0.08	2	-	-
MOHOTAIND	BE	20-Feb-2020	7.50	7.15	7.20	7.15	7.15	7.15	7.15	4644	0.33	11	-	-
MOIL	EQ	20-Feb-2020	137.80	138.05	140.55	137.95	138.40	138.55	139.06	93650	130.23	3280	47404	50.62
MOKSH	SM	20-Feb-2020	33.95	32.10	32.10	32.00	32.00	32.00	32.05	6000	1.92	2	3000	50.00
MOLDTECH	EQ	20-Feb-2020	46.35	45.50	47.50	45.10	45.10	45.65	45.88	2816	1.29	49	2248	79.83
MOLDTKPAC	EQ	20-Feb-2020	275.50	275.50	278.90	271.05	271.60	271.85	272.89	21694	59.20	891	15991	73.71
MONTECARLO	EQ	20-Feb-2020	249.15	248.15	250.00	235.30	238.90	237.25	241.42	17200	41.52	836	13083	76.06
MORARJEE	EQ	20-Feb-2020	14.80	15.40	15.40	14.20	14.55	14.50	14.61	2590	0.38	49	2475	95.56
MOREPENLAB	EQ	20-Feb-2020	14.20	14.25	14.35	14.00	14.15	14.15	14.18	319936	45.37	679	179176	56.00
MOTHERSUMI	EQ	20-Feb-2020	121.60	121.00	125.10	120.30	123.00	122.95	123.42	7018750	8662.52	45028	2657762	37.87
MOTILALOFS	EQ	20-Feb-2020	790.90	790.00	836.00	781.65	826.70	827.50	818.23	354365	2899.53	10338	245498	69.28
MOTOGENFIN	EQ	20-Feb-2020	33.90	35.50	36.00	32.50	33.80	34.60	34.65	4076	1.41	48	2252	55.25
MPHASIS	EQ	20-Feb-2020	894.90	896.00	914.50	894.10	900.00	900.65	900.87	236728	2132.62	8794	203539	85.98
MPSLTD	EQ	20-Feb-2020	348.45	350.00	359.80	350.00	352.00	352.90	354.17	3345	11.85	391	2110	63.08
MRF	EQ	20-Feb-2020	69959.30	69959.30	71232.60	69751.10	70740.05	70789.50	70727.90	8466	5987.82	5137	2765	32.66
MRPL	EQ	20-Feb-2020	40.40	40.45	41.45	40.10	41.00	41.10	40.80	555863	226.82	2655	344339	61.95
MSPL	EQ	20-Feb-2020	5.70	5.90	5.90	5.65	5.70	5.70	5.82	10838	0.63	28	10323	95.25
MSTCLTD	EQ	20-Feb-2020	172.55	174.40	204.70	174.05	194.70	194.45	191.78	3048482	5846.29	39556	609202	19.98
MTEDUCARE	EQ	20-Feb-2020	14.05	13.55	14.40	13.35	13.80	13.55	13.54	173524	23.49	548	103511	59.65
MTNL	EQ	20-Feb-2020	9.20	9.30	9.40	9.05	9.15	9.10	9.17	706210	64.78	1125	396973	56.21
MUKANDENGG	EQ	20-Feb-2020	10.50	10.50	11.00	10.40	10.50	10.70	10.64	8470	0.90	80	6400	75.56
MUKANDLTD	EQ	20-Feb-2020	26.50	28.40	29.40	26.50	27.50	27.50	27.56	18559	5.12	254	11074	59.67
MUKTAARTS	EQ	20-Feb-2020	36.55	36.50	37.95	36.00	36.45	36.25	36.33	12963	4.71	181	8287	63.93
MUNJALAU	EQ	20-Feb-2020	43.45	43.55	44.40	43.50	43.80	43.70	43.88	62526	27.44	591	41990	67.16
MUNJALSHOW	EQ	20-Feb-2020	118.35	117.10	117.95	116.00	117.00	116.90	117.15	11065	12.96	225	8294	74.96
MURUDCERA	EQ	20-Feb-2020	16.80	17.00	17.10	15.85	16.10	16.05	16.36	57256	9.37	363	37355	65.24
MUTHOOTCAP	EQ	20-Feb-2020	576.20	579.70	599.90	566.10	584.60	575.25	584.51	26710	156.12	1879	9526	35.66
MUTHOOTFIN	EQ	20-Feb-2020	875.10	873.00	935.45	866.45	915.80	912.70	914.34	9227400	84369.53	153235	874226	9.47
N100	EQ	20-Feb-2020	676.71	690.20	703.80	680.10	686.90	686.25	685.35	44930	307.93	586	34932	77.75
NABARD	N2	20-Feb-2020	1225.50	1230.00	1233.00	1230.00	1233.00	1232.82	1232.82	650	8.01	8	500	76.92
NACLIND	EQ	20-Feb-2020	32.05	31.90	33.00	31.60	32.75	32.45	32.63	29240	9.54	265	22280	76.20
NAGAFERT	BE	20-Feb-2020	3.65	3.65	3.80	3.50	3.80	3.80	3.78	122141	4.61	156	-	-
NAGREEKCAP	EQ	20-Feb-2020	7.15	6.45	6.90	6.45	6.50	6.80	6.59	2458	0.16	33	2148	87.39
NAGREEKEXP	EQ	20-Feb-2020	13.45	13.55	13.95	13.55	13.75	13.70	13.90	2043	0.28	30	2036	99.66
NAHARCAP	EQ	20-Feb-2020	71.00	72.50	72.50	68.70	69.00	70.20	69.96	3153	2.21	45	2673	84.78
NAHARINDUS	EQ	20-Feb-2020	27.25	27.00	28.70	25.10	27.00	26.65	26.82	23325	6.26	246	8594	36.84
NAHARPOLY	EQ	20-Feb-2020	40.10	40.95	41.35	39.15	39.35	39.40	40.20	7117	2.86	163	4809	67.57
NAHARSPING	EQ	20-Feb-2020	40.15	40.40	41.20	39.70	39.70	39.80	40.04	4184	1.68	88	3333	79.66
NAM-INDIA	EQ	20-Feb-2020	429.30	433.80	452.90	430.00	441.05	441.65	442.94	4149436	18379.59	73776	1228819	29.61
NARMADA	SM	20-Feb-2020	27.00	28.25	28.25	28.25	28.25	28.25	28.25	4000	1.13	1	4000	100.00
NATCOPHARM	EQ	20-Feb-2020	644.70	640.05	674.40	640.05	666.00	662.65	658.67	159092	1047.89	5844	52967	33.29
NATHBIOGEN	EQ	20-Feb-2020	332.55	332.05	390.10	332.05	356.00	354.65	357.69	219532	785.25	5549	149239	67.98
NATIONALUM	EQ	20-Feb-2020	39.20	39.35	39.60	38.25	39.00	38.80	38.83	10386184	4032.73	17046	3795304	36.54
NAUKRI	EQ	20-Feb-2020	2849.95	2855.05	2890.00	2825.00	2833.00	2840.45	2858.57	135848	3883.31	13199	58799	43.28
NAVINFLUOR	EQ	20-Feb-2020	1273.80	1275.10	1303.70	1240.00	1273.10	1278.35	1284.40	93950	1206.69	9669	48591	51.72
NAVKARCORP	EQ	20-Feb-2020	29.90	29.80	32.90	29.65	32.80	32.55	31.96	410008	131.06	1936	299700	73.10
NAVNETEDUL	EQ	20-Feb-2020	85.80	85.80	92.40	84.85	89.05	89.35	89.02	160675	143.03	2329	89685	55.82
NBCC	EQ	20-Feb-2020	29.50	29.50	29.50	28.50	28.50	28.65	28.97	11100258	3215.96	31523	4413995	39.76
NBIFIN	EQ	20-Feb-2020	1786.00	1751.05	1780.00	1751.05	1780.00	1772.50	1763.65	30	0.53	12	18	60.00
NBVENTURES	EQ	20-Feb-2020	69.20	69.85	70.85	69.35	70.00	70.00	70.13	42267	29.64	587	23165	54.81
NCC	EQ	20-Feb-2020	43.05	43.00	44.35	41.45	42.00	41.80	43.04	30147342	12974.13	49521	3669616	12.17
NCLIND	EQ	20-Feb-2020	84.85	84.45	84.45	82.00	84.00	83.85	83.60	35547	29.72	510	22181	62.40
NDGL	EQ	20-Feb-2020	533.50	531.00	533.05	531.00	533.00	533.00	532.85	13	0.07	5	6	46.15
NDL	EQ	20-Feb-2020	20.70	21.70	21.80	20.20	20.90	20.70	20.55	53810	11.06	325	43602	81.03
NDTV	EQ	20-Feb-2020	33.70	33.70	33.90	32.50	33.50	33.15	32.76	29107	9.54	317	21855	75.09
NECCLTD	EQ	20-Feb-2020	4.95	5.10	5.35	4.95	5.25	5.15	5.13	26787	1.37	81	21442	80.05
NECLIFE	EQ	20-Feb-2020	12.60	12.50	12.70	12.15	12.30	12.30	12.41	65456	8.13	322	42622	65.12
NELCAST	EQ	20-Feb-2020	45.15	45.50	45.65	43.30	43.85	44.00	44.63	45921	20.49	533	33901	73.82
NELCO	EQ	20-Feb-2020	220.50	222.00	245.40	221.00	236.20	236.30	236.16	603604	1425.49	12562	161139	26.70
NEOGEN	EQ	20-Feb-2020	495.15	495.00	513.25	486.50	490.00	490.15	498.65	49654	247.60	1922	25561	51.48
NESCO	EQ	20-Feb-2020	739.70	738.95	750.00	721.25	724.00	726.50	738.64	43659	322.48	3010	25486	58.38
NESTLEIND	EQ	20-Feb-2020	16785.05	16740.00	16740.00	16525.40	16560.00	16539.50	16604.85	65732	10914.70	17812	38624	58.76
NETF	EQ	20-Feb-2020	120.55	122.66	123.16	122.46	122.46	122.46	123.07	246	0.30	3	200	81.30
NETFCONSUM	EQ	20-Feb-2020	54.92	55.10	55.30	54.57	54.57	54.85	54.98	1232	0.68	17	951	77.19
NETFDIVOPP	EQ	20-Feb-2020	29.00	29.25	29.30	29.03	29.03	29.03	29.05	55	0.02	4	52	94.55
NETFLTGILT	EQ	20-Feb-2020	20.84	20.74	20.77	20.69	20.76	20.75	20.74	149122	30.92	579	60563	40.61
NETFMID150	EQ	20-Feb-2020	66.96	68.60	69.00	67.05	67.54	67.46	67.58	15705	10.61	584	14595	92.93
NETFNIF100	EQ	20-Feb-2020	126.00	126.00	126.00	125.57	125.57	125.57	125.61	1028	1.29	6	1028	100.00
NETFNV20	EQ	20-Feb-2020	59.25	58.35	59.66	56.15	58.79	58.86	59.26	1863	1.10	33	1715	92.06
NETWORK18	BE	20-Feb-2020	31.65	31.05	32.00	30.10	30.80	30.55	31.47	1394200	438.73	3474	-	-
NEULANDLAB	EQ	20-Feb-2020	444.95	447.70	457.70	440.05	445.00	447.05	448.17	17880	80.13	1005	9854	55.11
NEWGEN	EQ	20-Feb-2020	198.05	196.30	219.00	196.30	212.00	211.90	202.36	213494	432.04	2317	181401	84.97
NEXTMEDIA	EQ	20-Feb-2020	7.40	7.50	7.50	7.05	7.05	7.05	7.06	854	0.06	5	854	100.00
NFL	EQ	20-Feb-2020	23.95	24.10	24.10	23.60	23.90	23.85	23.82	193921	46.20	903	114623	59.11
NH	EQ	20-Feb-2020	350.55	349.75	354.00	340.30	348.00	347.55	348.41	112945	393.51	3618	43291	38.33
NHAI	N1	20-Feb-2020	1079.75	1081.00	1081.00	1076.02	1080.00	1080.42	1079.74	5273	56.93	89	4158	78.85
NHAI	N2	20-Feb-2020	1186.17	1192.99	1192.99	1185.80	1187.00	1186.39	1187.43	2897	34.40	55	2052	70.83
NHAI	N4	20-Feb-2020	1196.40	1197.00	1197.00	1197.00	1197.00	1197.00	1197.00	50	0.60	1	50	100.00
NHAI	N5	20-Feb-2020	1270.00	1340.00	1340.00	1290.00	1290.00	1290.00	1290.42	120	1.55	5	119	99.17
NHAI	N6	20-Feb-2020	1303.00	1302.60	1309.00	1302.00	1303.10	1303.10	1302.61	2070	26.96	35	1477	71.35
NHAI	N8	20-Feb-2020	1150.00	1145.00	1150.00	1145.00	1150.00	1150.00	1145.38	65	0.74	3	65	100.00
NHAI	NA	20-Feb-2020	1216.46	1220.00	1222.50	1215.50	1219.50	1219.50	1218.54	656	7.99	23	517	78.81
NHAI	NE	20-Feb-2020	1190.00	1190.00	1194.90	1190.00	1191.00	1191.92	1193.69	1308	15.61	11	1058	80.89
NHBTF2014	N2	20-Feb-2020	6125.00	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	140	8.61	4	140	100.00
NHBTF2014	N6	20-Feb-2020	6640.00	6602.00	6602.00	6602.00	6602.00	6602.00	6602.00	150	9.90	1	150	100.00
NHBTF2023	N3	20-Feb-2020	6200.00	6333.00	6333.00	6333.00	6333.00	6333.00	6333.00	100	6.33	1	100	100.00
NHBTF2023	N6	20-Feb-2020	6520.00	6520.00	6650.00	6519.95	6600.00	6600.00	6560.64	365	23.95	29	305	83.56
NHPC	EQ	20-Feb-2020	21.45	21.35	21.75	20.85	21.60	21.45	21.39	19183993	4102.61	17975	8449826	44.05
NHPC	N6	20-Feb-2020	1351.11	1378.00	1378.00	1378.00	1378.00	1378.00	1378.00	2	0.03	2	0	0.00
NIACL	EQ	20-Feb-2020	132.75	135.00	139.05	133.50	133.70	134.20	136.34	989782	1349.46	11983	249737	25.23
NIBL	EQ	20-Feb-2020	4.05	3.85	4.05	3.85	3.85	3.85	3.86	15078	0.58	176	15078	100.00
NIFTYBEES	EQ	20-Feb-2020	128.59	128.55	128.80	128.00	128.43	128.36	128.57	354821	456.21	2725	264741	74.61
NIFTYEES	EQ	20-Feb-2020	15690.00	15351.00	15554.50	15150.00	15554.00	15554.00	15399.50	14	2.16	10	4	28.57
NIITLTD	EQ	20-Feb-2020	113.20	113.50	114.80	110.40	110.70	110.90	112.78	1425895	1608.06	9581	668804	46.90
NIITTECH	EQ	20-Feb-2020	1882.60	1885.05	1913.85	1845.05	1852.90	1854.40	1884.17	511083	9629.68	18700	62611	12.25
NILAINFRA	EQ	20-Feb-2020	4.40	4.40	4.50	4.25	4.35	4.30	4.37	151923	6.63	210	89517	58.92
NILASPACES	EQ	20-Feb-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	143407	1.50	60	128124	89.34
NILKAMAL	EQ	20-Feb-2020	1491.45	1497.80	1513.95	1484.15	1497.00	1496.30	1497.71	14671	219.73	2580	6207	42.31
NIPPOBATRY	EQ	20-Feb-2020	562.15	567.00	585.00	550.15	585.00	572.55	566.88	6178	35.02	527	3517	56.93
NITCO	EQ	20-Feb-2020	23.85	23.55	24.00	23.20	23.40	23.45	23.39	13165	3.08	174	7950	60.39
NITINFIRE	BZ	20-Feb-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.38	118623	0.45	40	-	-
NITINSPIN	EQ	20-Feb-2020	50.30	50.35	51.35	50.35	51.10	51.00	50.83	8408	4.27	142	4758	56.59
NLCINDIA	EQ	20-Feb-2020	52.00	53.15	55.00	52.55	53.30	53.10	53.52	2248106	1203.09	17193	1106316	49.21
NMDC	EQ	20-Feb-2020	105.00	104.80	106.50	103.80	104.80	105.00	105.06	7645442	8032.08	27299	3421285	44.75
NOCIL	EQ	20-Feb-2020	93.60	93.50	97.40	92.75	96.90	96.65	95.68	1430095	1368.25	12020	576056	40.28
NOIDATOLL	EQ	20-Feb-2020	3.65	3.65	3.70	3.55	3.60	3.55	3.60	47484	1.71	69	46983	98.94
NPBET	EQ	20-Feb-2020	168.90	172.22	172.24	171.19	171.19	171.19	171.34	67	0.11	4	61	91.04
NRAIL	EQ	20-Feb-2020	245.85	253.00	255.00	249.00	250.00	250.10	251.52	17241	43.36	797	9539	55.33
NRBBEARING	EQ	20-Feb-2020	92.10	92.95	97.40	92.10	96.00	95.85	95.39	30956	29.53	785	19434	62.78
NSIL	EQ	20-Feb-2020	745.10	779.95	779.95	731.10	735.10	736.60	741.06	115	0.85	68	20	17.39
NTL	BE	20-Feb-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	234	0.00	3	-	-
NTPC	EQ	20-Feb-2020	112.05	111.70	112.40	110.95	111.55	111.35	111.58	19663654	21940.24	56206	12782909	65.01
NTPC	N4	20-Feb-2020	1160.01	1200.00	1225.00	1200.00	1224.00	1224.00	1213.08	60	0.73	6	60	100.00
NTPC	N6	20-Feb-2020	1318.65	1315.00	1316.00	1315.00	1316.00	1315.16	1315.17	12	0.16	2	10	83.33
NTPC	N7	20-Feb-2020	14.09	13.90	14.19	13.90	14.15	14.15	14.15	42883	6.07	101	35199	82.08
NTPC	NB	20-Feb-2020	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	4	0.04	1	4	100.00
NUCLEUS	EQ	20-Feb-2020	302.95	300.00	306.00	296.25	299.50	300.35	300.80	13915	41.86	648	6571	47.22
NXTDIGITAL	EQ	20-Feb-2020	395.45	393.05	399.50	385.00	385.00	388.20	391.85	1945	7.62	234	1478	75.99
OAL	EQ	20-Feb-2020	193.75	190.80	196.90	190.05	191.15	191.55	193.21	2555	4.94	55	2016	78.90
OBEROIRLTY	EQ	20-Feb-2020	510.20	510.10	524.00	509.55	519.70	517.95	520.14	161880	842.01	6569	68483	42.30
OCCL	EQ	20-Feb-2020	963.80	970.00	970.40	950.00	951.10	952.55	953.59	1574	15.01	185	924	58.70
OFSS	EQ	20-Feb-2020	2848.95	2849.10	2881.95	2800.00	2815.00	2812.45	2836.93	17773	504.21	3082	13655	76.83
OIL	EQ	20-Feb-2020	138.45	128.15	128.15	124.60	125.00	125.15	126.04	8127086	10243.44	50594	2587545	31.84
OILCOUNTUB	BE	20-Feb-2020	3.65	3.60	3.60	3.50	3.60	3.55	3.52	15724	0.55	35	-	-
OISL	EQ	20-Feb-2020	2.65	2.70	2.70	2.55	2.65	2.65	2.62	4887	0.13	21	4173	85.39
OLECTRA	EQ	20-Feb-2020	148.45	149.95	150.00	147.00	147.30	148.05	148.75	28525	42.43	932	18136	63.58
OMAXAUTO	EQ	20-Feb-2020	38.25	38.95	38.95	36.15	37.55	37.15	37.09	20710	7.68	258	15413	74.42
OMAXE	EQ	20-Feb-2020	155.25	156.95	156.95	155.40	155.40	155.50	155.62	176818	275.17	2917	47665	26.96
OMFURN	SM	20-Feb-2020	7.00	7.50	7.50	7.50	7.50	7.50	7.50	6000	0.45	1	6000	100.00
OMKARCHEM	EQ	20-Feb-2020	4.10	4.20	4.20	4.00	4.10	4.10	4.10	6952	0.29	230	6829	98.23
OMMETALS	EQ	20-Feb-2020	23.15	23.45	23.45	21.85	22.10	22.15	22.40	80095	17.95	514	51749	64.61
ONELIFECAP	EQ	20-Feb-2020	6.20	6.30	6.30	5.90	6.15	6.15	5.94	11095	0.66	22	10093	90.97
ONEPOINT	EQ	20-Feb-2020	21.80	22.00	22.85	21.10	22.60	22.70	22.37	46994	10.51	241	15053	32.03
ONGC	EQ	20-Feb-2020	101.70	102.00	104.10	101.70	102.75	102.80	103.17	28378025	29277.38	101448	16037511	56.51
ONMOBILE	EQ	20-Feb-2020	26.85	27.00	27.75	26.50	27.45	27.25	27.08	555959	150.57	352	532343	95.75
ONWARDTEC	EQ	20-Feb-2020	61.65	61.45	62.30	59.65	59.80	59.80	60.37	3699	2.23	115	2936	79.37
OPTIEMUS	EQ	20-Feb-2020	23.40	23.95	25.55	21.10	24.95	24.25	22.32	43695	9.75	565	26323	60.24
OPTOCIRCUI	EQ	20-Feb-2020	2.80	2.85	2.90	2.70	2.75	2.70	2.79	215494	6.01	207	165709	76.90
ORBTEXP	EQ	20-Feb-2020	76.85	75.60	80.00	70.90	80.00	76.65	76.33	8459	6.46	214	5359	63.35
ORICONENT	EQ	20-Feb-2020	16.40	16.80	19.45	16.05	16.95	16.70	16.76	48476	8.12	409	32320	66.67
ORIENTABRA	EQ	20-Feb-2020	17.25	17.40	17.75	17.30	17.50	17.45	17.42	9167	1.60	77	8780	95.78
ORIENTALTL	EQ	20-Feb-2020	10.05	10.00	10.20	10.00	10.20	10.20	10.00	1001	0.10	2	1001	100.00
ORIENTBANK	EQ	20-Feb-2020	41.85	41.75	42.95	41.30	42.30	42.20	42.30	504975	213.60	3441	153925	30.48
ORIENTBELL	EQ	20-Feb-2020	108.25	107.25	111.60	107.25	110.95	110.60	109.70	10893	11.95	210	9546	87.63
ORIENTCEM	EQ	20-Feb-2020	80.05	79.15	82.90	79.15	81.55	81.95	81.16	271819	220.60	4811	135190	49.74
ORIENTELEC	EQ	20-Feb-2020	273.50	274.50	286.90	274.00	275.80	275.95	278.99	863676	2409.56	9867	560794	64.93
ORIENTHOT	EQ	20-Feb-2020	28.00	27.65	29.40	27.25	27.30	27.40	27.81	45966	12.78	380	27596	60.04
ORIENTLTD	EQ	20-Feb-2020	91.00	88.65	93.50	80.05	93.50	91.85	88.20	6669	5.88	59	1122	16.82
ORIENTPPR	EQ	20-Feb-2020	23.80	24.50	24.50	23.50	23.60	23.50	24.02	447780	107.54	1716	263585	58.86
ORIENTREF	EQ	20-Feb-2020	222.10	222.90	227.95	216.25	224.90	222.15	223.82	83664	187.26	1843	64754	77.40
ORISSAMINE	EQ	20-Feb-2020	2299.65	2292.00	2329.65	2226.10	2232.00	2250.10	2274.44	23304	530.04	4018	7986	34.27
ORTEL	BZ	20-Feb-2020	0.50	0.55	0.55	0.45	0.45	0.45	0.47	10999	0.05	9	-	-
ORTINLABSS	EQ	20-Feb-2020	8.40	8.20	8.45	8.00	8.40	8.40	8.18	38533	3.15	68	24711	64.13
OSIAHYPER	SM	20-Feb-2020	250.00	280.00	280.00	252.00	255.00	255.00	257.46	5200	13.39	5	4800	92.31
OSWALAGRO	EQ	20-Feb-2020	6.75	6.80	6.95	6.40	6.40	6.55	6.66	34056	2.27	105	27566	80.94
OSWALSEEDS	SM	20-Feb-2020	28.05	29.10	29.20	29.10	29.20	29.20	29.15	16000	4.66	4	0	0.00
PAEL	BE	20-Feb-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	2687	0.07	13	-	-
PAGEIND	EQ	20-Feb-2020	22911.15	22775.00	23756.20	22775.00	23100.00	23075.20	23398.16	36869	8626.67	13053	12019	32.60
PAISALO	EQ	20-Feb-2020	266.15	264.10	273.00	262.00	270.00	270.85	267.78	2302	6.16	131	1514	65.77
PALASHSECU	BE	20-Feb-2020	27.65	26.30	28.70	26.30	28.40	26.45	28.10	1828	0.51	18	-	-
PALREDTEC	EQ	20-Feb-2020	16.70	16.55	17.40	16.10	17.20	16.55	16.36	832	0.14	11	820	98.56
PANACEABIO	EQ	20-Feb-2020	116.50	116.90	119.15	115.90	116.70	116.10	117.04	10471	12.26	287	6281	59.98
PANACHE	EQ	20-Feb-2020	49.25	49.00	50.00	48.50	49.75	49.75	49.86	15680	7.82	19	12680	80.87
PANAMAPET	EQ	20-Feb-2020	57.35	59.40	60.40	55.50	57.70	58.40	57.80	24514	14.17	310	12352	50.39
PAPERPROD	EQ	20-Feb-2020	294.20	296.50	297.75	285.40	286.50	287.50	290.52	168405	489.25	3661	79194	47.03
PARABDRUGS	BE	20-Feb-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.39	321561	4.48	137	-	-
PARACABLES	EQ	20-Feb-2020	7.10	7.05	7.20	7.00	7.10	7.10	7.12	42504	3.03	66	32957	77.54
PARAGMILK	EQ	20-Feb-2020	108.70	113.80	114.40	102.95	103.25	103.95	107.43	2523393	2710.82	27862	1039663	41.20
PARSVNATH	BE	20-Feb-2020	1.95	2.00	2.00	1.95	1.95	1.95	1.99	32468	0.65	56	-	-
PATELENG	EQ	20-Feb-2020	16.80	17.40	17.60	16.85	17.20	17.10	17.14	142056	24.34	532	91365	64.32
PATINTLOG	EQ	20-Feb-2020	18.05	18.30	18.50	17.30	17.65	17.75	17.98	12973	2.33	185	9652	74.40
PATSPINLTD	BE	20-Feb-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	6210	0.23	6	-	-
PCJEWELLER	EQ	20-Feb-2020	18.05	18.00	18.00	17.50	17.65	17.65	17.69	3792760	671.01	10714	1608517	42.41
PDMJEPAPER	EQ	20-Feb-2020	17.00	17.65	18.25	17.25	17.30	17.35	17.59	136559	24.02	699	77264	56.58
PDPL	BE	20-Feb-2020	3.15	3.00	3.20	3.00	3.00	3.00	3.03	5886	0.18	8	-	-
PDSMFL	EQ	20-Feb-2020	388.90	391.95	402.00	390.20	398.20	397.05	395.27	14062	55.58	336	13005	92.48
PEARLPOLY	BE	20-Feb-2020	14.00	13.35	14.70	13.35	14.70	14.70	14.49	133	0.02	6	-	-
PEL	EQ	20-Feb-2020	1573.10	1573.10	1633.90	1553.75	1600.20	1600.10	1604.78	1829253	29355.53	50464	172340	9.42
PENIND	EQ	20-Feb-2020	24.80	24.55	25.05	24.30	25.00	24.85	24.64	107797	26.56	342	75186	69.75
PENINLAND	BE	20-Feb-2020	3.95	3.95	4.10	3.85	4.10	4.10	4.09	14984	0.61	41	-	-
PENTAGOLD	SM	20-Feb-2020	33.85	35.25	35.50	35.25	35.50	35.50	35.38	9000	3.18	3	9000	100.00
PERSISTENT	EQ	20-Feb-2020	718.60	714.95	721.55	710.00	717.00	717.15	715.89	41425	296.56	4917	27542	66.49
PETRONET	EQ	20-Feb-2020	265.65	266.00	271.00	265.10	266.25	267.50	268.79	3806959	10232.82	29490	2665623	70.02
PFC	EQ	20-Feb-2020	129.60	129.25	133.40	128.35	132.25	132.25	131.66	8741766	11509.39	35236	2789201	31.91
PFC	N4	20-Feb-2020	1078.80	1078.80	1078.80	1071.01	1078.39	1078.39	1075.43	710	7.64	10	710	100.00
PFC	N8	20-Feb-2020	1324.99	1317.00	1317.00	1315.00	1315.00	1315.00	1316.33	15	0.20	2	15	100.00
PFIZER	EQ	20-Feb-2020	4220.05	4230.00	4264.50	4174.95	4192.00	4187.55	4211.25	18766	790.28	3429	8612	45.89
PFOCUS	EQ	20-Feb-2020	44.60	44.70	47.35	44.60	46.95	46.45	46.13	184163	84.96	538	167276	90.83
PFS	EQ	20-Feb-2020	12.85	12.85	13.20	12.75	13.10	13.05	13.02	536568	69.84	985	324151	60.41
PGEL	EQ	20-Feb-2020	65.90	67.50	68.50	63.55	67.05	67.05	67.12	35675	23.94	443	22162	62.12
PGHH	EQ	20-Feb-2020	11175.75	11208.95	11209.00	11100.00	11150.00	11150.85	11150.58	4317	481.37	873	3777	87.49
PGHL	EQ	20-Feb-2020	4221.05	4211.20	4248.95	4150.00	4150.50	4159.40	4186.52	17405	728.66	3221	11308	64.97
PGIL	EQ	20-Feb-2020	132.70	133.00	144.95	131.05	142.05	140.20	138.80	8912	12.37	311	7394	82.97
PHILIPCARB	EQ	20-Feb-2020	128.85	131.00	131.00	128.30	129.95	129.65	129.65	434848	563.76	4801	191768	44.10
PHOENIXLTD	EQ	20-Feb-2020	866.60	862.60	876.65	848.75	873.65	855.45	854.26	423436	3617.24	4664	393538	92.94
PIDILITIND	EQ	20-Feb-2020	1593.75	1590.10	1597.80	1571.70	1574.95	1575.30	1584.93	269015	4263.69	18038	145876	54.23
PIGL	SM	20-Feb-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	4000	0.34	1	4000	100.00
PIIND	EQ	20-Feb-2020	1548.10	1552.00	1564.00	1535.85	1555.50	1555.60	1551.22	251545	3902.02	23316	185153	73.61
PILANIINVS	EQ	20-Feb-2020	1746.75	1759.00	1759.00	1707.00	1710.00	1713.35	1723.33	6221	107.21	498	3886	62.47
PILITA	EQ	20-Feb-2020	5.50	5.60	5.70	5.25	5.50	5.50	5.50	62903	3.46	92	8419	13.38
PIONDIST	EQ	20-Feb-2020	147.95	149.00	151.00	145.95	146.05	146.35	149.51	16854	25.20	236	11873	70.45
PIONEEREMB	EQ	20-Feb-2020	28.40	28.00	30.25	27.55	27.60	27.90	28.83	48404	13.96	1290	9017	18.63
PITTIENG	EQ	20-Feb-2020	37.10	36.95	37.80	36.20	37.55	37.30	37.10	11510	4.27	374	6753	58.67
PLASTIBLEN	EQ	20-Feb-2020	200.00	200.00	205.70	198.00	203.05	203.65	203.24	8820	17.93	219	4426	50.18
PNB	EQ	20-Feb-2020	52.70	52.50	53.70	52.05	52.80	52.85	52.98	14961174	7925.75	27584	1253442	8.38
PNBGILTS	EQ	20-Feb-2020	29.45	29.50	29.60	29.00	29.05	29.20	29.26	101428	29.68	354	59748	58.91
PNBHOUSING	EQ	20-Feb-2020	411.80	410.00	428.90	408.40	418.20	416.80	420.70	666202	2802.71	16035	125301	18.81
PNC	EQ	20-Feb-2020	14.40	14.40	14.45	14.20	14.45	14.20	14.30	5037	0.72	51	3930	78.02
PNCINFRA	EQ	20-Feb-2020	202.35	201.85	203.65	197.10	197.20	198.30	199.13	175656	349.78	4676	90951	51.78
PODDARHOUS	EQ	20-Feb-2020	274.55	274.55	300.00	274.55	300.00	294.80	280.63	146	0.41	14	136	93.15
PODDARMENT	EQ	20-Feb-2020	202.05	204.00	207.00	200.10	200.10	201.80	204.06	14795	30.19	676	8067	54.53
POKARNA	EQ	20-Feb-2020	82.30	82.25	84.40	82.25	83.35	83.55	83.37	37718	31.45	336	33225	88.09
POLYCAB	EQ	20-Feb-2020	1077.75	1077.50	1157.70	1071.05	1142.90	1138.10	1130.14	876803	9909.13	31934	274890	31.35
POLYMED	EQ	20-Feb-2020	300.00	303.80	330.00	297.65	320.00	320.40	318.73	261902	834.76	4565	176642	67.45
POLYPLEX	EQ	20-Feb-2020	542.60	543.70	545.50	527.95	532.40	531.15	535.03	49399	264.30	2432	27134	54.93
PONNIERODE	EQ	20-Feb-2020	142.70	145.00	148.40	143.10	143.10	143.15	144.73	2035	2.95	210	1032	50.71
POWERFUL	SM	20-Feb-2020	3.50	3.50	3.65	3.50	3.65	3.65	3.60	6000	0.22	3	6000	100.00
POWERGRID	EQ	20-Feb-2020	187.50	187.50	190.70	185.90	189.85	189.25	187.70	14573061	27354.32	77993	11316616	77.65
POWERMECH	EQ	20-Feb-2020	740.10	740.00	749.60	714.10	743.95	731.20	740.30	20587	152.41	2093	11329	55.03
PPAP	EQ	20-Feb-2020	187.30	194.80	195.00	189.95	194.45	192.70	192.94	7287	14.06	232	5011	68.77
PPL	EQ	20-Feb-2020	55.85	55.55	58.60	55.55	57.00	57.85	57.62	17017	9.81	413	13089	76.92
PRABHAT	EQ	20-Feb-2020	82.90	87.55	87.90	80.60	81.30	81.60	84.85	1261580	1070.49	10496	324476	25.72
PRADIP	BE	20-Feb-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.41	1368	0.01	6	-	-
PRAENG	EQ	20-Feb-2020	5.95	5.55	6.30	5.55	5.95	5.90	5.77	4248	0.25	28	2728	64.22
PRAJIND	EQ	20-Feb-2020	107.30	106.85	107.00	103.20	103.55	103.60	105.41	852322	898.40	7120	373314	43.80
PRAKASH	EQ	20-Feb-2020	41.85	41.55	43.45	41.25	42.90	42.70	42.63	333789	142.29	4103	179804	53.87
PRECAM	BE	20-Feb-2020	38.25	39.50	39.50	38.00	38.10	38.85	38.58	3555	1.37	51	-	-
PRECOT	EQ	20-Feb-2020	31.50	31.50	31.50	31.50	31.50	31.50	31.50	350	0.11	4	350	100.00
PRECWIRE	EQ	20-Feb-2020	137.75	136.50	140.90	136.50	140.50	140.35	139.56	7497	10.46	254	5274	70.35
PREMEXPLN	EQ	20-Feb-2020	119.30	118.50	125.70	118.00	125.00	124.25	122.98	15516	19.08	334	13106	84.47
PREMIER	BE	20-Feb-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	2015	0.03	7	-	-
PREMIERPOL	EQ	20-Feb-2020	23.50	24.75	24.75	22.60	23.15	23.35	23.30	2178	0.51	29	1772	81.36
PRESSMN	EQ	20-Feb-2020	23.05	23.95	23.95	22.60	23.50	23.50	23.22	9354	2.17	138	8027	85.81
PRESTIGE	EQ	20-Feb-2020	364.80	364.00	372.00	362.60	366.00	365.25	365.45	134806	492.64	6467	60692	45.02
PRICOLLTD	EQ	20-Feb-2020	45.70	45.65	46.40	44.10	45.60	45.80	45.20	82052	37.09	725	47111	57.42
PRIMESECU	EQ	20-Feb-2020	39.65	39.90	40.40	38.40	39.40	39.40	39.48	2639	1.04	112	1560	59.11
PRINCEPIPE	EQ	20-Feb-2020	182.40	182.00	185.90	181.00	181.15	181.85	182.88	325359	595.00	4027	140562	43.20
PROZONINTU	EQ	20-Feb-2020	17.45	17.10	17.65	16.95	17.50	17.25	17.18	80640	13.85	338	65810	81.61
PRSMJOHNSN	EQ	20-Feb-2020	62.80	62.85	64.70	62.50	63.90	63.95	63.60	233457	148.48	4099	136804	58.60
PSB	EQ	20-Feb-2020	17.00	17.00	17.10	16.15	16.75	16.75	16.75	52266	8.76	378	34176	65.39
PSPPROJECT	EQ	20-Feb-2020	519.95	520.30	524.00	515.00	519.40	517.70	518.83	18012	93.45	645	12841	71.29
PSUBNKBEES	EQ	20-Feb-2020	23.61	23.90	24.05	23.00	23.85	23.87	23.94	50680	12.13	83	33420	65.94
PTC	EQ	20-Feb-2020	51.40	51.50	52.75	51.25	52.30	52.30	52.14	418653	218.28	4205	193262	46.16
PTL	EQ	20-Feb-2020	36.00	34.45	36.85	34.45	36.65	36.75	36.19	1682	0.61	82	1111	66.05
PULZ	SM	20-Feb-2020	21.60	18.00	18.00	18.00	18.00	18.00	18.00	4000	0.72	1	4000	100.00
PUNJABCHEM	EQ	20-Feb-2020	463.35	463.35	470.00	450.55	453.10	455.60	456.67	7401	33.80	312	6822	92.18
PUNJLLOYD	BZ	20-Feb-2020	1.15	1.20	1.20	1.10	1.20	1.15	1.18	154124	1.82	146	-	-
PURVA	EQ	20-Feb-2020	56.95	56.95	57.85	56.20	56.25	56.55	56.81	96547	54.85	538	71948	74.52
PVR	EQ	20-Feb-2020	2112.80	2112.00	2121.40	2061.00	2064.75	2071.15	2091.89	241237	5046.40	21514	63774	26.44
QGOLDHALF	EQ	20-Feb-2020	1822.00	1826.20	1830.00	1823.00	1827.00	1826.20	1826.92	1195	21.83	116	855	71.55
QUESS	EQ	20-Feb-2020	553.95	547.85	552.85	541.80	544.00	544.15	547.41	86562	473.85	4415	46286	53.47
QUICKHEAL	EQ	20-Feb-2020	125.25	125.80	132.00	124.35	128.00	128.30	129.04	371612	479.53	5698	100992	27.18
RADICO	EQ	20-Feb-2020	435.80	437.00	437.50	423.00	429.00	426.90	429.24	378585	1625.05	16272	177175	46.80
RADIOCITY	EQ	20-Feb-2020	26.65	27.10	27.10	26.55	27.00	26.85	26.95	93006	25.06	2091	79234	85.19
RAIN	EQ	20-Feb-2020	104.40	104.40	104.60	101.10	102.65	102.40	103.17	611876	631.28	5042	323558	52.88
RAJESHEXPO	EQ	20-Feb-2020	704.00	702.50	705.95	661.00	662.00	664.10	673.82	209560	1412.05	21489	124234	59.28
RAJRAYON	BZ	20-Feb-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	339769	0.17	50	-	-
RAJSREESUG	EQ	20-Feb-2020	16.55	16.90	16.90	15.85	16.00	16.15	16.25	18786	3.05	206	13629	72.55
RAJTV	EQ	20-Feb-2020	42.25	41.90	43.40	40.25	41.80	41.50	41.65	8878	3.70	125	3987	44.91
RALLIS	EQ	20-Feb-2020	238.25	239.20	256.00	237.10	244.55	244.80	248.98	2432382	6056.08	39357	573716	23.59
RAMANEWS	EQ	20-Feb-2020	13.90	14.30	15.50	14.30	14.35	14.45	14.69	11466	1.68	189	7869	68.63
RAMASTEEL	EQ	20-Feb-2020	39.95	41.20	42.35	38.50	40.85	40.60	40.38	4828	1.95	142	1251	25.91
RAMCOCEM	EQ	20-Feb-2020	799.90	799.00	819.00	799.00	801.50	804.25	810.20	455417	3689.77	12010	121378	26.65
RAMCOIND	EQ	20-Feb-2020	183.10	183.05	187.35	177.45	185.00	182.85	185.30	20698	38.35	511	10628	51.35
RAMCOSYS	EQ	20-Feb-2020	152.70	152.70	157.55	150.30	154.45	155.00	154.95	40225	62.33	1335	20466	50.88
RAMKY	EQ	20-Feb-2020	30.65	30.85	31.25	29.80	30.30	29.95	30.21	25369	7.66	355	19840	78.21
RAMSARUP	BZ	20-Feb-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	216	0.00	4	-	-
RANASUG	BE	20-Feb-2020	4.80	4.75	4.80	4.60	4.60	4.60	4.67	157416	7.35	139	-	-
RANEENGINE	BE	20-Feb-2020	210.65	218.00	218.00	208.30	208.45	208.55	209.36	531	1.11	22	-	-
RANEHOLDIN	EQ	20-Feb-2020	705.45	710.00	717.90	685.10	685.10	691.70	702.86	1785	12.55	284	1219	68.29
RATNAMANI	EQ	20-Feb-2020	1321.50	1324.00	1345.00	1301.10	1301.10	1315.10	1333.11	7018	93.56	776	4875	69.46
RAYMOND	EQ	20-Feb-2020	584.90	582.90	597.10	577.10	584.50	583.70	584.52	272955	1595.47	7168	57574	21.09
RBL	EQ	20-Feb-2020	575.25	572.00	580.00	560.00	562.00	567.35	570.51	9786	55.83	630	4622	47.23
RBLBANK	EQ	20-Feb-2020	306.55	306.00	319.50	303.30	309.15	308.80	312.64	10577076	33067.94	84999	1825571	17.26
RCF	EQ	20-Feb-2020	43.40	43.35	43.50	42.60	42.70	42.80	43.05	827067	356.08	2931	458845	55.48
RCOM	BE	20-Feb-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.71	11872387	83.93	2035	-	-
RECLTD	EQ	20-Feb-2020	137.20	136.90	141.40	136.25	140.20	139.95	139.65	3709506	5180.38	23226	1590438	42.87
RECLTD	N2	20-Feb-2020	1124.50	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	2300	25.88	10	2300	100.00
RECLTD	N6	20-Feb-2020	1217.99	1192.11	1192.11	1192.11	1192.11	1192.11	1192.11	500	5.96	1	500	100.00
RECLTD	N9	20-Feb-2020	1227.45	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	3	0.04	1	3	100.00
RECLTD	NI	20-Feb-2020	1186.80	1188.21	1210.99	1188.00	1189.04	1189.04	1188.20	870	10.34	5	867	99.66
REDINGTON	EQ	20-Feb-2020	120.90	121.65	126.50	116.70	120.90	121.05	122.92	407195	500.51	10246	175364	43.07
REFEX	EQ	20-Feb-2020	73.60	70.50	73.00	69.95	69.95	69.95	70.51	259996	183.33	2110	180948	69.60
REGENCERAM	BE	20-Feb-2020	1.00	1.00	1.00	0.95	0.95	0.95	1.00	52	0.00	3	-	-
RELAXO	EQ	20-Feb-2020	813.85	813.85	818.00	795.05	807.00	805.15	807.49	238746	1927.86	15431	108661	45.51
RELCAPITAL	EQ	20-Feb-2020	7.15	7.25	7.50	7.10	7.50	7.50	7.39	2312908	170.91	2466	1411435	61.02
RELIABLE	SM	20-Feb-2020	34.80	33.10	33.10	33.10	33.10	33.10	33.10	19200	6.36	2	19200	100.00
RELIANCE	EQ	20-Feb-2020	1503.80	1497.00	1508.00	1483.80	1487.00	1485.95	1495.83	7722577	115516.70	176470	4689093	60.72
RELIGARE	EQ	20-Feb-2020	43.30	44.95	45.45	44.15	45.45	45.45	45.23	246874	111.65	373	216645	87.76
RELINFRA	EQ	20-Feb-2020	23.05	22.90	24.35	22.25	23.15	23.35	23.60	5689505	1342.48	13549	2162706	38.01
REMSONSIND	EQ	20-Feb-2020	81.00	81.00	81.70	78.15	81.70	81.65	80.19	220	0.18	19	117	53.18
RENUKA	EQ	20-Feb-2020	7.15	7.15	7.25	7.05	7.05	7.10	7.12	517038	36.80	635	269904	52.20
REPCOHOME	EQ	20-Feb-2020	301.70	301.60	312.80	300.65	309.40	308.25	308.48	86175	265.83	3901	24889	28.88
REPRO	EQ	20-Feb-2020	552.05	560.05	569.90	546.10	550.55	555.70	554.59	5778	32.04	414	4346	75.22
RESPONIND	EQ	20-Feb-2020	87.65	88.50	91.70	87.15	91.70	89.90	88.41	137449	121.52	1031	18237	13.27
REVATHI	EQ	20-Feb-2020	503.45	495.00	519.95	473.20	506.00	510.40	498.64	7571	37.75	632	3850	50.85
RGL	EQ	20-Feb-2020	397.70	400.95	401.00	389.00	395.10	399.25	395.13	7488	29.59	365	5091	67.99
RHFL	EQ	20-Feb-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	170612	1.71	209	170612	100.00
RHFL	N4	20-Feb-2020	170.51	199.00	204.60	199.00	204.60	204.60	201.71	232	0.47	7	232	100.00
RHFL	N6	20-Feb-2020	183.81	149.00	220.00	149.00	220.00	219.92	207.32	956	1.98	19	946	98.95
RHFL	N8	20-Feb-2020	132.35	132.35	132.35	132.35	132.35	132.35	132.35	500	0.66	1	500	100.00
RICOAUTO	EQ	20-Feb-2020	40.25	40.45	41.50	40.15	40.45	40.35	40.77	231956	94.56	1834	90492	39.01
RIIL	EQ	20-Feb-2020	362.20	360.70	373.00	360.40	367.75	366.50	367.30	479412	1760.87	10695	72313	15.08
RITES	EQ	20-Feb-2020	320.75	319.90	324.00	315.50	319.35	318.85	320.71	963953	3091.48	15814	414417	42.99
RKDL	EQ	20-Feb-2020	5.50	5.50	5.80	5.40	5.55	5.55	5.68	7401	0.42	40	5670	76.61
RKEC	SM	20-Feb-2020	53.00	52.95	54.00	52.95	54.00	53.25	53.23	8000	4.26	4	6000	75.00
RKFORGE	EQ	20-Feb-2020	337.00	341.90	346.50	334.45	340.00	342.10	338.97	38747	131.34	715	34086	87.97
RMCL	BE	20-Feb-2020	4.90	4.90	5.10	4.70	4.70	4.75	4.83	37196	1.80	61	-	-
RMDRIP	SM	20-Feb-2020	34.55	33.00	33.00	32.85	32.85	32.85	32.88	10000	3.29	5	8000	80.00
RML	EQ	20-Feb-2020	262.60	266.95	266.95	254.50	256.50	255.15	258.28	11174	28.86	533	8402	75.19
RNAVAL	BE	20-Feb-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.54	4507984	69.29	1379	-	-
ROHITFERRO	BE	20-Feb-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.40	6862	0.03	9	-	-
ROHLTD	EQ	20-Feb-2020	71.10	71.00	72.80	70.10	71.85	71.45	71.68	42466	30.44	956	18039	42.48
ROLLT	EQ	20-Feb-2020	1.45	1.40	1.50	1.40	1.45	1.45	1.45	5906	0.09	21	3906	66.14
ROLTA	BE	20-Feb-2020	3.50	3.40	3.55	3.35	3.50	3.45	3.42	164990	5.64	288	-	-
ROSSELLIND	BE	20-Feb-2020	62.00	62.00	62.00	59.00	59.00	59.10	60.15	4928	2.96	30	-	-
RPGLIFE	EQ	20-Feb-2020	282.30	280.00	284.40	274.00	276.30	277.20	280.63	18982	53.27	407	10807	56.93
RPOWER	EQ	20-Feb-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.80	7710936	138.68	1662	4822548	62.54
RPPINFRA	EQ	20-Feb-2020	50.60	50.30	52.30	49.10	51.80	50.45	50.79	17265	8.77	315	9546	55.29
RPPL	SM	20-Feb-2020	95.70	96.80	96.80	96.75	96.75	96.75	96.78	2000	1.94	2	1000	50.00
RSSOFTWARE	EQ	20-Feb-2020	18.80	18.55	19.20	18.25	18.85	18.65	18.72	14175	2.65	118	10245	72.28
RSWM	EQ	20-Feb-2020	117.55	117.60	121.90	113.50	113.95	114.25	117.03	24898	29.14	822	17107	68.71
RSYSTEMS	EQ	20-Feb-2020	98.00	98.85	101.00	96.60	98.00	97.95	99.64	72369	72.11	788	42990	59.40
RTNPOWER	EQ	20-Feb-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	2011451	57.33	370	1773835	88.19
RUBYMILLS	EQ	20-Feb-2020	205.85	207.95	208.95	198.55	203.50	200.80	201.98	3065	6.19	208	2085	68.03
RUCHI	EQ	20-Feb-2020	46.35	48.65	48.65	48.65	48.65	48.65	48.65	1652	0.80	48	1652	100.00
RUCHINFRA	BE	20-Feb-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	27807	0.75	40	-	-
RUCHIRA	EQ	20-Feb-2020	59.95	61.90	62.65	59.50	59.95	60.05	61.23	63907	39.13	993	32257	50.47
RUPA	EQ	20-Feb-2020	218.10	218.10	222.50	217.00	219.50	218.85	219.38	13523	29.67	505	5250	38.82
RUSHIL	EQ	20-Feb-2020	131.05	130.00	132.50	128.00	130.00	128.80	129.70	5403	7.01	287	3706	68.59
RVNL	EQ	20-Feb-2020	23.35	23.60	24.40	23.40	23.65	23.60	23.89	9653258	2305.87	37933	4426016	45.85
SABTN	EQ	20-Feb-2020	1.20	1.30	1.30	1.20	1.25	1.25	1.27	13477	0.17	51	9017	66.91
SADBHAV	EQ	20-Feb-2020	81.50	81.50	86.00	81.50	82.15	82.70	83.13	550770	457.85	11209	327377	59.44
SADBHIN	EQ	20-Feb-2020	28.35	28.45	31.40	27.65	29.30	29.50	30.11	396975	119.53	1724	241711	60.89
SAFARI	EQ	20-Feb-2020	642.90	642.90	647.80	618.05	637.00	629.75	625.71	116700	730.21	1059	107933	92.49
SAGARDEEP	BE	20-Feb-2020	82.05	81.45	81.45	80.95	80.95	80.95	80.98	5487	4.44	45	-	-
SAGCEM	EQ	20-Feb-2020	517.90	516.35	525.65	506.15	510.55	512.55	516.07	1095	5.65	197	865	79.00
SAIL	EQ	20-Feb-2020	41.65	41.25	42.65	40.95	42.10	42.15	41.92	23850054	9996.88	32989	1225046	5.14
SAKAR	BE	20-Feb-2020	62.80	62.90	62.90	62.00	62.00	62.00	62.08	3898	2.42	9	-	-
SAKHTISUG	EQ	20-Feb-2020	9.15	9.15	9.45	9.15	9.30	9.25	9.26	63654	5.89	250	36861	57.91
SAKSOFT	EQ	20-Feb-2020	202.45	203.45	204.85	201.10	202.00	202.45	201.95	6155	12.43	111	3200	51.99
SAKUMA	EQ	20-Feb-2020	6.05	6.05	6.20	6.00	6.10	6.10	6.08	72687	4.42	256	54302	74.71
SALASAR	EQ	20-Feb-2020	122.45	122.75	126.00	119.25	123.95	124.35	122.56	76789	94.11	836	18065	23.53
SALONA	EQ	20-Feb-2020	68.20	65.20	69.55	62.10	63.75	63.90	64.86	1982	1.29	88	1034	52.17
SALSTEEL	BE	20-Feb-2020	3.00	2.85	2.95	2.85	2.95	2.90	2.88	860	0.02	8	-	-
SALZERELEC	EQ	20-Feb-2020	107.20	106.25	107.60	105.50	107.00	106.95	106.74	6082	6.49	140	4464	73.40
SAMBHAAV	EQ	20-Feb-2020	2.10	2.15	2.20	1.95	2.20	2.15	1.98	6843	0.14	12	6794	99.28
SANCO	EQ	20-Feb-2020	14.55	14.65	14.70	13.60	13.65	14.00	14.02	132427	18.57	134	114099	86.16
SANDESH	EQ	20-Feb-2020	592.20	586.00	616.50	580.50	594.00	594.30	596.21	573	3.42	280	221	38.57
SANDHAR	EQ	20-Feb-2020	266.15	262.55	270.80	258.00	269.55	268.10	264.36	5302	14.02	1180	3038	57.30
SANGAMIND	BE	20-Feb-2020	53.60	53.65	56.25	51.55	53.00	53.00	52.44	2794	1.47	26	-	-
SANGHIIND	EQ	20-Feb-2020	32.75	32.20	33.20	32.20	32.90	32.80	32.75	41093	13.46	345	26533	64.57
SANGHVIFOR	EQ	20-Feb-2020	15.50	14.80	16.25	14.80	16.20	15.45	15.41	8025	1.24	112	4298	53.56
SANGHVIMOV	EQ	20-Feb-2020	110.75	111.00	115.20	106.35	110.25	109.90	111.89	36110	40.40	720	28895	80.02
SANGINITA	BE	20-Feb-2020	158.95	160.00	161.00	159.35	160.75	160.60	160.23	34784	55.74	525	-	-
SANOFI	EQ	20-Feb-2020	7193.75	7199.95	7395.00	7185.55	7290.05	7310.95	7302.29	16608	1212.76	3345	9855	59.34
SANWARIA	EQ	20-Feb-2020	1.65	1.70	1.75	1.50	1.55	1.50	1.57	5469641	85.69	1631	2607914	47.68
SARDAEN	EQ	20-Feb-2020	203.70	204.60	205.15	200.25	203.85	202.95	203.22	19195	39.01	572	8507	44.32
SAREGAMA	EQ	20-Feb-2020	397.65	395.30	395.30	382.00	385.25	383.50	386.72	7397	28.61	436	4413	59.66
SARLAPOLY	EQ	20-Feb-2020	20.10	20.15	20.70	20.00	20.70	20.45	20.34	24035	4.89	138	20303	84.47
SARVESHWAR	SM	20-Feb-2020	13.65	13.00	13.35	13.00	13.00	13.00	13.18	16000	2.11	7	14400	90.00
SASKEN	EQ	20-Feb-2020	574.85	571.45	594.95	571.45	578.00	578.00	582.83	12436	72.48	2870	5659	45.50
SASTASUNDR	EQ	20-Feb-2020	69.00	71.30	71.30	68.50	70.00	69.95	69.52	2087	1.45	208	178	8.53
SATHAISPAT	BE	20-Feb-2020	1.80	1.75	1.80	1.75	1.80	1.80	1.78	222	0.00	4	-	-
SATIA	EQ	20-Feb-2020	99.30	104.45	105.00	98.25	102.00	102.60	101.67	107309	109.11	1247	12867	11.99
SATIN	EQ	20-Feb-2020	185.15	185.90	191.00	177.00	181.00	180.30	181.63	260231	472.66	4101	225789	86.76
SBIETFQLTY	EQ	20-Feb-2020	101.70	102.00	103.00	100.90	101.47	101.38	101.57	1193	1.21	37	861	72.17
SBILIFE	EQ	20-Feb-2020	938.20	939.70	945.00	921.70	928.25	928.75	930.86	784552	7303.11	48494	553090	70.50
SBIN	EQ	20-Feb-2020	320.35	319.35	329.20	318.75	327.90	327.65	325.20	40150409	130570.91	261607	9278148	23.11
SBIN	N2	20-Feb-2020	11307.60	11301.00	11301.00	11260.00	11290.00	11290.33	11285.18	137	15.46	29	121	88.32
SBIN	N5	20-Feb-2020	11716.50	11712.00	11730.00	11650.10	11715.00	11722.82	11687.05	482	56.33	66	427	88.59
SBIN	N6	20-Feb-2020	11397.00	11360.00	11360.00	11300.00	11300.00	11300.00	11311.06	18	2.04	9	13	72.22
SCAPDVR	EQ	20-Feb-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.19	211243	0.41	58	175833	83.24
SCHAEFFLER	EQ	20-Feb-2020	4598.15	4530.75	4660.00	4530.70	4620.00	4646.95	4611.14	2154	99.32	1048	1335	61.98
SCHAND	BE	20-Feb-2020	72.85	69.65	73.00	69.65	71.30	72.80	72.81	6881	5.01	68	-	-
SCHNEIDER	EQ	20-Feb-2020	101.75	102.00	102.90	100.00	100.20	100.25	101.03	204955	207.07	1679	164746	80.38
SCI	EQ	20-Feb-2020	56.05	55.60	56.50	55.00	55.45	55.50	55.87	559024	312.32	3657	208835	37.36
SDAXXVIIGR	MF	20-Feb-2020	9.08	9.80	9.80	9.80	9.80	9.80	9.80	10000	0.98	5	10000	100.00
SDBL	BE	20-Feb-2020	103.80	104.50	105.70	101.60	105.65	104.95	103.81	12158	12.62	179	-	-
SEAMECLTD	EQ	20-Feb-2020	440.85	447.45	447.45	430.00	439.95	435.00	436.23	1363	5.95	144	1075	78.87
SECL	SM	20-Feb-2020	44.00	46.00	46.00	46.00	46.00	46.00	46.00	12000	5.52	4	9000	75.00
SECURCRED	SM	20-Feb-2020	27.35	26.55	27.35	26.55	27.35	27.35	27.03	3000	0.81	3	3000	100.00
SELAN	EQ	20-Feb-2020	140.55	137.50	139.30	135.10	136.50	136.15	137.26	29284	40.20	614	17675	60.36
SELMCL	BE	20-Feb-2020	0.65	0.70	0.70	0.60	0.65	0.65	0.69	227440	1.57	45	-	-
SEPOWER	EQ	20-Feb-2020	2.40	2.15	2.40	2.15	2.20	2.30	2.24	10350	0.23	34	9428	91.09
SEQUENT	EQ	20-Feb-2020	95.25	95.25	95.70	93.75	94.30	94.15	94.74	132071	125.13	824	85582	64.80
SERVOTECH	SM	20-Feb-2020	12.70	13.20	13.25	13.20	13.25	13.25	13.23	12000	1.59	3	12000	100.00
SESHAPAPER	EQ	20-Feb-2020	156.50	161.10	164.80	157.20	157.50	158.25	159.96	32955	52.71	1000	10895	33.06
SETCO	EQ	20-Feb-2020	10.55	10.55	10.55	9.85	10.05	10.05	10.07	146899	14.79	444	113288	77.12
SETF10GILT	EQ	20-Feb-2020	190.99	189.50	190.00	188.97	190.00	189.54	189.50	2054	3.89	18	1984	96.59
SETFGOLD	EQ	20-Feb-2020	3736.00	3760.00	3760.00	3741.00	3746.00	3747.65	3757.83	24220	910.15	328	23009	95.00
SETFNIF50	EQ	20-Feb-2020	125.13	123.00	125.45	123.00	124.79	124.76	125.10	76962	96.28	594	64762	84.15
SETFNIFBK	EQ	20-Feb-2020	311.41	314.00	314.00	310.11	312.50	311.87	312.76	533882	1669.75	343	509388	95.41
SETFNN50	EQ	20-Feb-2020	293.70	291.00	298.00	291.00	295.94	296.02	296.26	4137	12.26	85	3408	82.38
SETUINFRA	EQ	20-Feb-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.80	37706	0.30	45	24952	66.18
SEYAIND	EQ	20-Feb-2020	84.05	80.55	85.85	79.85	80.25	81.15	81.86	36651	30.00	461	9652	26.33
SFL	EQ	20-Feb-2020	1664.30	1687.00	1689.00	1643.25	1685.00	1671.50	1676.01	6312	105.79	957	3642	57.70
SGBAUG24	GB	20-Feb-2020	3898.02	3911.00	3924.00	3880.00	3907.10	3907.09	3902.72	193	7.53	37	173	89.64
SGBAUG27	GB	20-Feb-2020	3859.97	3895.00	3900.00	3856.28	3875.00	3875.00	3898.56	370	14.42	21	370	100.00
SGBDC27VII	GB	20-Feb-2020	3875.00	3841.11	3899.00	3841.00	3875.00	3875.00	3861.14	128	4.94	18	117	91.41
SGBDEC2513	GB	20-Feb-2020	3820.00	3820.00	3820.00	3820.00	3820.00	3820.00	3820.00	5	0.19	1	5	100.00
SGBDEC25XI	GB	20-Feb-2020	3825.00	3855.00	3855.00	3850.00	3850.00	3851.00	3851.00	5	0.19	2	5	100.00
SGBDEC26	GB	20-Feb-2020	3826.00	3890.00	3890.00	3850.00	3850.00	3850.00	3856.00	20	0.77	2	20	100.00
SGBFEB24	GB	20-Feb-2020	3919.00	3919.00	3935.00	3861.00	3915.00	3915.00	3913.91	117	4.58	18	107	91.45
SGBJ28VIII	GB	20-Feb-2020	3966.00	3966.00	3966.00	3965.00	3965.00	3965.00	3965.69	16	0.63	3	16	100.00
SGBJUL25	GB	20-Feb-2020	3849.90	3860.00	3880.00	3856.00	3875.00	3875.00	3874.37	357	13.83	24	336	94.12
SGBJUL27	GB	20-Feb-2020	3757.50	3826.00	3826.00	3826.00	3826.00	3826.00	3826.00	28	1.07	2	28	100.00
SGBMAR24	GB	20-Feb-2020	3881.00	3925.00	3925.00	3915.00	3915.00	3915.00	3920.00	2	0.08	2	2	100.00
SGBMAR25	GB	20-Feb-2020	3897.00	3820.00	3900.00	3820.00	3890.00	3890.00	3885.57	48	1.87	29	29	60.42
SGBMAY25	GB	20-Feb-2020	3843.30	3899.00	3899.00	3838.10	3898.00	3896.09	3895.55	657	25.59	24	346	52.66
SGBMAY26	GB	20-Feb-2020	3816.00	3825.00	3890.00	3825.00	3850.00	3850.00	3850.00	7	0.27	5	7	100.00
SGBNOV23	GB	20-Feb-2020	3935.25	4000.00	4000.00	3950.00	3950.00	3950.00	3951.82	28	1.11	7	28	100.00
SGBNOV24	GB	20-Feb-2020	3877.42	3880.00	3907.00	3880.00	3900.00	3902.25	3896.47	362	14.11	39	271	74.86
SGBNOV258	GB	20-Feb-2020	3814.25	3805.00	3895.00	3800.00	3851.00	3851.03	3831.64	398	15.25	17	350	87.94
SGBNOV25VI	GB	20-Feb-2020	3800.00	3921.99	3921.99	3805.00	3805.00	3805.00	3859.00	6	0.23	3	4	66.67
SGBNOV26	GB	20-Feb-2020	3830.00	3830.00	3900.00	3830.00	3900.00	3900.00	3833.33	21	0.81	2	20	95.24
SGBOCT25	GB	20-Feb-2020	3925.00	3925.00	3925.00	3825.00	3825.00	3825.00	3845.20	5	0.19	3	5	100.00
SGBOCT25IV	GB	20-Feb-2020	3850.00	3850.00	3899.00	3850.00	3898.00	3898.00	3871.18	28	1.08	6	27	96.43
SGBOCT26	GB	20-Feb-2020	3800.00	3830.00	3830.00	3830.00	3830.00	3830.00	3830.00	10	0.38	1	10	100.00
SGBOCT27	GB	20-Feb-2020	3899.00	3899.00	3899.00	3875.00	3875.00	3875.00	3879.00	12	0.47	2	12	100.00
SGBOCT27VI	GB	20-Feb-2020	3832.00	3880.00	3900.00	3856.00	3900.00	3896.12	3890.64	190	7.39	18	159	83.68
SGBSEP24	GB	20-Feb-2020	3893.29	3945.00	3945.00	3905.50	3915.00	3924.00	3912.84	265	10.37	29	253	95.47
SGBSEP27	GB	20-Feb-2020	3860.01	3850.05	3900.50	3850.05	3900.50	3900.50	3899.02	66	2.57	11	66	100.00
SGL	EQ	20-Feb-2020	6.65	6.65	6.80	6.35	6.75	6.55	6.55	33518	2.19	181	18116	54.05
SHAHALLOYS	BE	20-Feb-2020	7.50	7.15	7.15	7.15	7.15	7.15	7.15	2	0.00	1	-	-
SHAKTIPUMP	EQ	20-Feb-2020	255.00	255.50	260.80	247.00	247.15	247.75	253.18	127484	322.76	6659	41130	32.26
SHALBY	EQ	20-Feb-2020	97.60	98.50	99.00	94.30	94.90	94.80	96.19	38519	37.05	1161	24973	64.83
SHALPAINTS	EQ	20-Feb-2020	97.55	96.10	100.75	96.10	97.10	97.25	98.41	67079	66.01	1502	34381	51.25
SHANKARA	EQ	20-Feb-2020	482.40	489.00	502.35	458.30	485.00	481.35	487.83	106659	520.32	5508	48299	45.28
SHANTIGEAR	EQ	20-Feb-2020	93.30	97.00	97.00	92.80	92.80	93.05	93.21	2973	2.77	89	2948	99.16
SHARDACROP	EQ	20-Feb-2020	212.30	212.85	217.45	210.10	214.65	215.40	214.33	9920	21.26	541	6387	64.39
SHARDAMOTR	EQ	20-Feb-2020	877.05	865.00	910.00	865.00	876.00	887.15	883.82	882	7.80	235	653	74.04
SHARIABEES	EQ	20-Feb-2020	269.41	271.21	271.41	267.40	267.40	267.40	271.02	451	1.22	13	450	99.78
SHEMAROO	EQ	20-Feb-2020	71.15	71.00	74.30	70.10	71.40	72.55	72.71	119090	86.59	1890	99710	83.73
SHIL	EQ	20-Feb-2020	140.90	140.00	142.35	136.85	140.00	139.90	140.04	22516	31.53	596	18776	83.39
SHILPAMED	EQ	20-Feb-2020	461.00	460.20	484.05	451.10	472.30	466.20	478.40	133067	636.59	4687	43967	33.04
SHIRPUR-G	BE	20-Feb-2020	9.05	8.80	9.50	8.60	9.50	9.50	9.04	13655	1.23	57	-	-
SHIVAMAUTO	EQ	20-Feb-2020	18.90	19.45	19.45	18.75	18.80	18.85	18.97	63205	11.99	279	45631	72.20
SHIVAMILLS	EQ	20-Feb-2020	30.85	31.50	31.85	30.10	31.55	31.50	31.25	1095	0.34	31	814	74.34
SHIVATEX	EQ	20-Feb-2020	87.70	87.70	91.90	86.05	91.90	90.20	88.44	3875	3.43	109	988	25.50
SHK	EQ	20-Feb-2020	110.90	110.20	116.60	110.20	115.40	114.60	114.05	40870	46.61	1341	21227	51.94
SHOPERSTOP	EQ	20-Feb-2020	383.00	380.00	384.25	371.35	381.00	382.65	380.02	13543	51.47	1303	4854	35.84
SHREDIGCEM	EQ	20-Feb-2020	27.50	27.50	30.50	27.45	30.05	30.00	29.40	1241660	364.99	2682	841301	67.76
SHREECEM	EQ	20-Feb-2020	24533.25	24400.00	24791.65	24270.65	24417.00	24407.40	24502.24	32057	7854.68	13172	15854	49.46
SHREEPUSHK	EQ	20-Feb-2020	119.55	119.90	143.45	119.05	131.50	132.60	131.79	259740	342.32	6208	120824	46.52
SHREERAMA	EQ	20-Feb-2020	5.45	5.40	5.40	5.20	5.20	5.20	5.21	30844	1.61	45	23901	77.49
SHRENIK	EQ	20-Feb-2020	38.10	39.05	39.30	37.15	37.60	38.35	37.94	216392	82.11	529	77897	36.00
SHREYANIND	EQ	20-Feb-2020	112.65	116.00	117.00	112.70	112.80	113.00	113.91	8633	9.83	177	4430	51.31
SHREYAS	EQ	20-Feb-2020	74.10	75.90	77.30	71.30	72.60	72.05	74.00	24762	18.32	597	15016	60.64
SHRIPISTON	BE	20-Feb-2020	676.20	692.00	692.00	670.00	675.00	675.00	677.11	46	0.31	5	-	-
SHRIRAMCIT	EQ	20-Feb-2020	1417.00	1405.35	1442.00	1400.00	1436.00	1435.15	1423.03	2245	31.95	332	1356	60.40
SHRIRAMEPC	EQ	20-Feb-2020	3.95	4.00	4.05	3.85	3.90	3.90	3.95	57253	2.26	80	51020	89.11
SHUBHLAXMI	SM	20-Feb-2020	37.50	37.50	37.50	37.50	37.50	37.50	37.50	1000	0.38	1	1000	100.00
SHYAMCENT	BE	20-Feb-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	19	0.00	1	-	-
SICAGEN	EQ	20-Feb-2020	14.65	14.55	15.80	14.50	15.00	15.05	15.20	21566	3.28	137	10987	50.95
SICAL	EQ	20-Feb-2020	9.30	9.75	9.75	9.40	9.55	9.60	9.70	492888	47.81	875	416745	84.55
SIEMENS	EQ	20-Feb-2020	1421.90	1415.45	1430.25	1408.75	1411.80	1412.70	1419.56	269766	3829.50	20216	70746	26.22
SIGIND	EQ	20-Feb-2020	20.00	19.60	20.45	19.25	19.35	19.35	19.69	7944	1.56	65	4416	55.59
SIL	BE	20-Feb-2020	11.05	11.05	11.55	11.00	11.55	11.55	11.32	1068	0.12	11	-	-
SILINV	EQ	20-Feb-2020	137.45	136.25	144.85	136.00	136.20	136.85	138.32	967	1.34	148	489	50.57
SILLYMONKS	SM	20-Feb-2020	44.00	39.90	39.90	38.00	38.00	38.00	38.95	5280	2.06	2	2640	50.00
SIMBHALS	EQ	20-Feb-2020	6.65	6.80	6.80	6.35	6.60	6.55	6.54	6714	0.44	54	5877	87.53
SIMPLEXINF	EQ	20-Feb-2020	51.40	53.95	53.95	53.95	53.95	53.95	53.95	119808	64.64	142	114808	95.83
SINTERCOM	SM	20-Feb-2020	77.00	78.00	78.00	77.50	77.50	77.50	77.75	4000	3.11	2	4000	100.00
SINTEX	BE	20-Feb-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.73	3101243	22.76	692	-	-
SIRCA	BE	20-Feb-2020	325.90	323.00	330.30	323.00	328.05	330.25	327.22	6029	19.73	123	-	-
SIS	EQ	20-Feb-2020	579.00	580.00	623.70	580.00	607.60	607.40	608.95	82759	503.96	4470	42851	51.78
SITINET	BE	20-Feb-2020	1.10	1.05	1.15	1.05	1.05	1.05	1.09	166199	1.82	126	-	-
SIYSIL	EQ	20-Feb-2020	225.40	228.25	228.25	223.55	226.00	224.45	224.40	24598	55.20	320	21713	88.27
SJVN	EQ	20-Feb-2020	25.55	25.50	26.00	25.45	25.75	25.65	25.69	2990796	768.27	6750	2070238	69.22
SKFINDIA	EQ	20-Feb-2020	1959.30	1950.00	2006.90	1950.00	1975.00	1973.30	1974.99	28788	568.56	1341	25493	88.55
SKIL	BE	20-Feb-2020	4.35	4.15	4.45	4.15	4.45	4.40	4.26	25681	1.09	14	-	-
SKIPPER	EQ	20-Feb-2020	36.25	35.40	39.30	35.40	39.20	38.05	37.71	271000	102.19	1063	246575	90.99
SKMEGGPROD	EQ	20-Feb-2020	30.55	31.20	32.50	30.25	30.95	31.00	31.79	26162	8.32	337	12370	47.28
SMARTLINK	EQ	20-Feb-2020	79.50	80.15	81.05	78.55	78.65	78.75	79.20	1278	1.01	62	953	74.57
SMLISUZU	EQ	20-Feb-2020	574.75	575.65	595.00	573.15	576.05	575.85	584.48	86362	504.77	4295	23232	26.90
SMPL	BZ	20-Feb-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.10	5701	0.01	6	-	-
SMSLIFE	EQ	20-Feb-2020	259.30	253.20	261.00	250.05	254.10	254.15	255.05	3688	9.41	251	2328	63.12
SMSPHARMA	EQ	20-Feb-2020	40.00	40.15	41.25	39.75	39.80	39.85	40.12	19016	7.63	275	17116	90.01
SMVD	SM	20-Feb-2020	8.50	8.20	8.20	8.00	8.00	8.00	8.04	10000	0.80	3	10000	100.00
SNOWMAN	EQ	20-Feb-2020	43.45	43.40	43.90	43.35	43.75	43.60	43.55	1583332	689.57	1522	1101921	69.60
SOBHA	EQ	20-Feb-2020	352.35	354.00	354.50	336.10	339.10	338.10	343.48	324764	1115.50	15349	195275	60.13
SOFTTECH	SM	20-Feb-2020	57.95	58.05	58.05	58.05	58.05	58.05	58.05	1600	0.93	1	1600	100.00
SOLARA	EQ	20-Feb-2020	638.10	632.80	698.00	614.60	683.95	682.65	668.91	133173	890.80	8204	70958	53.28
SOLARINDS	EQ	20-Feb-2020	1248.20	1268.80	1279.00	1205.55	1206.50	1226.95	1250.47	15444	193.12	1648	6147	39.80
SOMANYCERA	EQ	20-Feb-2020	202.50	202.80	205.45	199.50	201.00	200.05	201.47	72549	146.16	1010	62629	86.33
SOMATEX	EQ	20-Feb-2020	2.10	2.10	2.10	2.00	2.05	2.05	2.05	2640	0.05	12	2640	100.00
SOMICONVEY	EQ	20-Feb-2020	13.05	13.50	13.50	12.75	13.50	13.50	13.43	305	0.04	9	302	99.02
SONAMCLOCK	SM	20-Feb-2020	37.75	38.00	38.00	38.00	38.00	38.00	38.00	9000	3.42	1	9000	100.00
SONATSOFTW	EQ	20-Feb-2020	333.65	332.75	343.00	325.00	340.05	339.45	334.60	130691	437.29	5328	68883	52.71
SONISOYA	SM	20-Feb-2020	10.40	10.00	10.00	10.00	10.00	10.00	10.00	6000	0.60	1	6000	100.00
SORILINFRA	EQ	20-Feb-2020	103.05	107.90	108.20	104.20	108.20	108.20	107.22	46733	50.11	691	27730	59.34
SOTL	EQ	20-Feb-2020	808.85	815.00	834.00	806.10	819.00	809.55	816.42	795	6.49	313	411	51.70
SOUTHBANK	EQ	20-Feb-2020	9.80	9.80	9.80	9.70	9.70	9.70	9.76	2764977	269.78	5311	1559815	56.41
SOUTHWEST	EQ	20-Feb-2020	18.20	19.00	19.00	17.00	17.40	17.40	17.64	264	0.05	30	56	21.21
SPAL	EQ	20-Feb-2020	166.20	166.20	169.10	160.35	167.90	167.50	166.30	13464	22.39	435	8679	64.46
SPANDANA	EQ	20-Feb-2020	1042.95	1046.00	1124.00	1031.60	1098.45	1098.00	1071.16	157775	1690.02	5096	129741	82.23
SPARC	EQ	20-Feb-2020	164.35	164.80	170.50	164.35	167.00	167.15	167.64	602277	1009.68	8994	160966	26.73
SPCENET	BE	20-Feb-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.85	553	0.00	5	-	-
SPECIALITY	EQ	20-Feb-2020	55.95	56.00	57.60	55.85	56.70	56.20	56.52	54150	30.61	532	38746	71.55
SPENCERS	EQ	20-Feb-2020	83.25	84.35	92.35	83.45	88.85	88.35	89.06	3724420	3316.80	28025	990609	26.60
SPENTEX	BE	20-Feb-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.23	14417	0.03	11	-	-
SPIC	EQ	20-Feb-2020	17.30	17.45	18.00	17.45	17.60	17.65	17.69	16471	2.91	204	9553	58.00
SPICEJET	EQ	20-Feb-2020	87.70	87.80	94.20	86.55	92.70	92.85	91.03	6435604	5858.35	37871	2400851	37.31
SPLIL	EQ	20-Feb-2020	29.25	29.35	29.65	28.10	29.15	28.75	28.92	13734	3.97	305	9334	67.96
SPMLINFRA	EQ	20-Feb-2020	9.00	9.10	9.45	8.90	9.40	9.05	9.12	3423	0.31	33	2453	71.66
SPTL	BE	20-Feb-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.85	1658372	14.04	530	-	-
SPYL	BE	20-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.25	26209	0.07	37	-	-
SREEL	EQ	20-Feb-2020	157.60	157.05	161.00	155.25	157.50	156.40	157.44	8345	13.14	225	6027	72.22
SREIBNPNCD	NJ	20-Feb-2020	800.00	825.80	825.80	820.00	822.00	822.00	821.38	135	1.11	11	135	100.00
SREIBNPNCD	NO	20-Feb-2020	800.00	860.00	860.00	860.00	860.00	860.00	860.00	40	0.34	1	40	100.00
SREIBNPNCD	NP	20-Feb-2020	808.60	810.00	840.00	810.00	840.00	840.00	815.66	370	3.02	16	330	89.19
SREIBNPNCD	NU	20-Feb-2020	725.00	800.00	800.00	700.00	760.00	760.00	720.82	250	1.80	20	200	80.00
SREINFRA	EQ	20-Feb-2020	8.00	8.00	8.75	8.00	8.45	8.50	8.40	677387	56.88	970	363705	53.69
SREINFRA	NZ	20-Feb-2020	939.00	861.00	890.00	861.00	890.00	890.00	866.49	37	0.32	3	30	81.08
SREINFRA	Y1	20-Feb-2020	892.01	892.01	923.99	892.00	923.99	923.99	893.72	149	1.33	6	149	100.00
SREINFRA	Y2	20-Feb-2020	1150.00	1150.00	1190.00	1150.00	1190.00	1190.00	1181.98	50	0.59	7	50	100.00
SREINFRA	Y8	20-Feb-2020	841.00	849.90	850.90	837.50	850.90	850.90	849.96	402	3.42	10	402	100.00
SREINFRA	Y9	20-Feb-2020	870.00	870.00	870.00	850.00	850.00	851.37	854.15	565	4.83	35	565	100.00
SREINFRA	YK	20-Feb-2020	800.00	800.00	825.80	800.00	825.80	825.80	822.36	75	0.62	3	75	100.00
SRF	EQ	20-Feb-2020	4162.15	4170.00	4260.00	4155.00	4161.00	4166.80	4207.85	317946	13378.69	23229	49538	15.58
SRHHYPOLTD	EQ	20-Feb-2020	117.40	119.00	136.40	115.50	130.00	130.85	129.46	55516	71.87	1164	29881	53.82
SRIPIPES	EQ	20-Feb-2020	225.65	223.40	232.25	223.40	229.40	229.20	229.21	136901	313.80	4475	79599	58.14
SRIRAM	SM	20-Feb-2020	15.20	14.45	14.45	14.45	14.45	14.45	14.45	6000	0.87	1	6000	100.00
SRTRANSFIN	EQ	20-Feb-2020	1291.05	1281.00	1359.40	1277.00	1350.05	1341.30	1317.84	3319174	43741.50	78547	1256701	37.86
SRTRANSFIN	Y3	20-Feb-2020	1107.00	1119.00	1119.00	1108.00	1108.00	1108.00	1113.24	21	0.23	3	11	52.38
SRTRANSFIN	Y9	20-Feb-2020	1072.00	1073.00	1073.00	1072.00	1072.00	1072.71	1072.71	70	0.75	3	70	100.00
SRTRANSFIN	YH	20-Feb-2020	1001.80	1000.95	1001.00	999.00	999.00	999.00	1000.54	96	0.96	8	96	100.00
SRTRANSFIN	YI	20-Feb-2020	1000.00	1001.85	1001.85	1000.00	1000.00	1000.00	1000.29	157	1.57	5	157	100.00
SRTRANSFIN	YL	20-Feb-2020	1050.90	1053.15	1053.15	1050.00	1050.00	1050.00	1050.79	100	1.05	2	100	100.00
SRTRANSFIN	YM	20-Feb-2020	1135.00	1141.25	1141.25	1126.00	1126.00	1126.00	1129.04	150	1.69	4	125	83.33
SRTRANSFIN	YN	20-Feb-2020	1144.75	1144.75	1144.75	1144.75	1144.75	1144.75	1144.75	25	0.29	1	25	100.00
SRTRANSFIN	YO	20-Feb-2020	986.00	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YP	20-Feb-2020	1002.00	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YQ	20-Feb-2020	1025.00	1026.40	1026.40	1019.00	1019.00	1019.00	1020.48	125	1.28	2	100	80.00
SRTRANSFIN	YR	20-Feb-2020	1026.59	1026.70	1026.70	1026.70	1026.70	1026.70	1026.70	25	0.26	1	25	100.00
SRTRANSFIN	YS	20-Feb-2020	1023.80	1027.30	1027.30	1027.30	1027.30	1027.30	1027.30	25	0.26	1	25	100.00
SRTRANSFIN	YT	20-Feb-2020	1111.36	1117.55	1117.55	1117.55		1117.55	1117.55	25	0.28	1	25	100.00
SRTRANSFIN	YU	20-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	20-Feb-2020	999.95	999.95	999.95	995.00	995.00	995.00	995.60	205	2.04	3	205	100.00
SRTRANSFIN	YW	20-Feb-2020	999.00	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	2	25	100.00
SRTRANSFIN	YX	20-Feb-2020	1002.29	988.25	1003.70	987.15	1001.90	1001.90	992.44	97	0.96	6	75	77.32
SRTRANSFIN	YY	20-Feb-2020	1003.75	1003.75	1003.75	1003.75	1003.75	1003.75	1003.75	25	0.25	2	25	100.00
SRTRANSFIN	YZ	20-Feb-2020	1003.85	1003.85	1003.85	1003.85	1003.85	1003.85	1003.85	25	0.25	1	25	100.00
SRTRANSFIN	Z1	20-Feb-2020	1090.00	1090.00	1092.85	1079.90	1079.90	1079.90	1082.38	125	1.35	3	125	100.00
SRTRANSFIN	Z2	20-Feb-2020	1093.90	1090.00	1093.90	1078.00	1093.50	1093.50	1089.75	797	8.69	13	792	99.37
SRTRANSFIN	Z6	20-Feb-2020	1043.35	1005.20	1043.35	1005.20	1043.35	1043.35	1030.30	38	0.39	2	38	100.00
SRTRANSFIN	Z7	20-Feb-2020	1044.35	1044.35	1044.35	1020.00	1020.00	1020.00	1036.91	36	0.37	4	36	100.00
SRTRANSFIN	Z8	20-Feb-2020	1044.00	1044.85	1044.85	1044.85	1044.85	1044.85	1044.85	25	0.26	1	25	100.00
SRTRANSFIN	Z9	20-Feb-2020	1045.35	1045.00	1045.35	1045.00	1045.35	1045.35	1045.07	25	0.26	2	25	100.00
SRTRANSFIN	ZC	20-Feb-2020	1040.00	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	25	0.26	1	25	100.00
SRTRANSFIN	ZD	20-Feb-2020	970.00	968.00	980.00	960.00	980.00	980.00	968.87	46	0.45	5	46	100.00
SRTRANSFIN	ZK	20-Feb-2020	989.00	988.00	988.00	988.00	988.00	988.00	988.00	10	0.10	1	10	100.00
SSINFRA	SM	20-Feb-2020	13.75	13.95	13.95	13.95	13.95	13.95	13.95	3000	0.42	1	3000	100.00
SSWL	EQ	20-Feb-2020	747.85	742.05	754.70	742.05	745.65	747.90	747.21	10788	80.61	281	8123	75.30
STAMPEDE	BE	20-Feb-2020	0.30	0.30	0.35	0.30	0.35	0.30	0.35	102431	0.35	51	-	-
STAN	DR	20-Feb-2020	54.00	53.00	53.10	51.60	51.60	51.60	52.57	1478	0.78	33	1101	74.49
STAR	EQ	20-Feb-2020	505.25	509.40	524.80	505.00	514.50	513.40	516.85	359087	1855.93	9231	108164	30.12
STARCEMENT	EQ	20-Feb-2020	85.15	85.90	86.75	84.60	85.10	85.10	85.21	26216	22.34	918	14486	55.26
STARPAPER	EQ	20-Feb-2020	130.60	138.00	139.65	132.10	133.30	133.45	135.71	824410	1118.77	11441	294711	35.75
STCINDIA	EQ	20-Feb-2020	49.65	49.95	52.90	47.55	50.55	50.05	51.08	50279	25.68	793	14171	28.18
STEELCITY	EQ	20-Feb-2020	28.70	28.70	30.45	28.15	29.20	29.15	29.28	446	0.13	17	335	75.11
STEELXIND	BE	20-Feb-2020	24.25	24.00	24.70	24.00	24.50	24.50	24.34	16901	4.11	36	-	-
STEL	EQ	20-Feb-2020	60.80	62.30	62.40	60.70	60.80	61.00	61.08	10016	6.12	222	6464	64.54
STERTOOLS	EQ	20-Feb-2020	208.45	202.75	221.00	202.75	217.30	219.15	216.44	19466	42.13	1369	10903	56.01
STINDIA	EQ	20-Feb-2020	4.35	4.15	4.15	4.15	4.15	4.15	4.15	102	0.00	2	102	100.00
STRTECH	EQ	20-Feb-2020	111.05	118.00	118.80	112.80	113.15	113.30	115.41	2910294	3358.84	38339	887260	30.49
SUBCAPCITY	BE	20-Feb-2020	5.50	5.50	5.50	5.50	5.50	5.50	5.50	7000	0.39	2	-	-
SUBEX	EQ	20-Feb-2020	6.60	6.80	7.35	6.20	7.00	6.95	7.00	6530142	457.32	4482	4069116	62.31
SUBROS	EQ	20-Feb-2020	252.65	252.80	269.80	248.00	266.00	264.65	259.92	54830	142.51	1654	30682	55.96
SUDARSCHEM	EQ	20-Feb-2020	461.30	462.75	472.90	462.00	464.50	465.95	467.85	168926	790.31	4664	71063	42.07
SUJANAUNI	BE	20-Feb-2020	0.15	0.15	0.20	0.10	0.20	0.15	0.14	349211	0.47	81	-	-
SUMEETINDS	BE	20-Feb-2020	1.55	1.50	1.55	1.50	1.55	1.55	1.51	55728	0.84	46	-	-
SUMICHEM	EQ	20-Feb-2020	253.00	253.90	254.80	248.50	249.10	249.65	250.24	443645	1110.19	4154	360431	81.24
SUMIT	BE	20-Feb-2020	16.45	16.45	17.25	15.65	15.65	15.65	15.66	6031	0.94	8	-	-
SUMMITSEC	EQ	20-Feb-2020	430.35	430.05	446.05	426.30	441.00	437.00	438.65	1175	5.15	383	692	58.89
SUNCLAYLTD	EQ	20-Feb-2020	2004.45	2068.00	2090.00	2011.00	2041.05	2050.50	2062.69	1393	28.73	232	914	65.61
SUNDARAM	EQ	20-Feb-2020	1.55	1.50	1.55	1.50	1.55	1.55	1.53	182362	2.78	96	151420	83.03
SUNDARMFIN	EQ	20-Feb-2020	1638.40	1650.00	1650.00	1632.95	1648.00	1645.55	1644.07	42932	705.83	3207	33320	77.61
SUNDARMHLD	EQ	20-Feb-2020	61.40	63.75	63.75	60.20	62.10	62.25	61.94	13843	8.57	350	9344	67.50
SUNDRMBRAK	EQ	20-Feb-2020	295.10	294.00	303.00	286.00	293.00	292.00	292.90	2799	8.20	221	1314	46.95
SUNDRMFAST	EQ	20-Feb-2020	445.10	444.85	458.50	444.80	452.25	451.10	453.70	95422	432.93	3973	71695	75.13
SUNFLAG	EQ	20-Feb-2020	37.90	38.00	38.60	37.50	37.80	37.70	38.03	105999	40.31	628	62359	58.83
SUNPHARMA	EQ	20-Feb-2020	403.55	403.85	411.50	403.55	404.80	404.95	407.27	4000525	16292.80	64180	1118580	27.96
SUNTECK	EQ	20-Feb-2020	392.60	404.00	409.60	381.25	382.50	388.80	393.20	188468	741.05	5720	27947	14.83
SUNTV	EQ	20-Feb-2020	495.10	493.50	501.60	488.50	488.50	490.80	493.66	2532878	12503.84	26745	341779	13.49
SUPERHOUSE	EQ	20-Feb-2020	90.60	90.10	91.95	89.20	89.40	89.90	90.87	6410	5.82	134	4179	65.20
SUPERSPIN	BE	20-Feb-2020	3.00	3.10	3.15	2.95	3.15	3.00	3.02	13084	0.40	23	-	-
SUPPETRO	EQ	20-Feb-2020	171.65	172.05	172.95	169.00	170.95	169.70	170.56	7110	12.13	247	5953	83.73
SUPRAJIT	EQ	20-Feb-2020	198.40	196.40	199.00	189.00	190.50	191.20	194.70	58920	114.72	3649	31561	53.57
SUPREMEENG	SM	20-Feb-2020	29.10	30.00	30.00	28.00	29.35	29.35	29.17	52000	15.17	13	12000	23.08
SUPREMEIND	EQ	20-Feb-2020	1399.90	1405.00	1405.00	1376.00	1395.00	1391.10	1392.75	58170	810.17	7859	42663	73.34
SUPREMEINF	BE	20-Feb-2020	19.90	19.90	20.85	18.95	20.50	20.50	19.84	8257	1.64	52	-	-
SURANASOL	BE	20-Feb-2020	7.55	7.35	7.60	7.35	7.40	7.40	7.41	16049	1.19	44	-	-
SURANAT&P	EQ	20-Feb-2020	4.00	3.70	4.10	3.70	3.85	3.85	3.89	9538	0.37	21	6138	64.35
SUREVIN	SM	20-Feb-2020	82.00	85.00	85.00	85.00	85.00	85.00	85.00	1000	0.85	1	1000	100.00
SURYALAXMI	EQ	20-Feb-2020	18.70	18.70	20.00	17.65	19.00	19.10	19.28	4053	0.78	122	2687	66.30
SURYAROSNI	EQ	20-Feb-2020	165.05	164.50	166.55	160.15	160.40	161.00	163.23	27962	45.64	1283	18537	66.29
SUTLEJTEX	EQ	20-Feb-2020	28.90	28.60	30.50	28.60	29.65	29.90	29.86	8577	2.56	165	6920	80.68
SUVEN	EQ	20-Feb-2020	51.15	53.70	53.70	53.70	53.70	53.70	53.70	43285	23.24	153	43285	100.00
SUZLON	EQ	20-Feb-2020	2.25	2.45	2.45	2.45	2.45	2.45	2.45	5000288	122.51	2833	4992287	99.84
SVLL	SM	20-Feb-2020	99.80	100.90	100.90	100.90	100.90	100.90	100.90	2000	2.02	2	2000	100.00
SWANENERGY	EQ	20-Feb-2020	126.90	129.00	129.00	119.30	123.05	123.75	123.68	14443	17.86	317	9506	65.82
SWARAJENG	EQ	20-Feb-2020	1159.65	1150.05	1307.90	1150.00	1261.15	1265.50	1256.44	32102	403.34	2496	16171	50.37
SWELECTES	EQ	20-Feb-2020	121.00	120.65	125.80	120.50	124.20	123.90	123.32	3561	4.39	142	2476	69.53
SWSOLAR	EQ	20-Feb-2020	236.40	236.00	242.00	224.00	227.00	226.95	233.67	420200	981.90	7995	197075	46.90
SYMPHONY	EQ	20-Feb-2020	1364.95	1366.00	1404.85	1366.00	1379.00	1378.60	1389.54	175186	2434.28	3973	134018	76.50
SYNDIBANK	EQ	20-Feb-2020	22.15	22.25	22.60	21.90	22.20	22.25	22.25	669164	148.86	1638	229832	34.35
SYNGENE	EQ	20-Feb-2020	308.05	306.80	314.00	304.50	307.00	306.95	307.63	145926	448.91	4001	102023	69.91
TAINWALCHM	EQ	20-Feb-2020	52.00	51.10	56.00	49.50	50.10	51.05	51.12	19476	9.96	509	15176	77.92
TAJGVK	EQ	20-Feb-2020	173.10	173.70	178.50	170.80	173.00	172.40	173.44	35639	61.81	1088	13159	36.92
TAKE	EQ	20-Feb-2020	99.20	99.20	100.50	98.45	99.50	99.60	99.75	48849	48.73	702	27331	55.95
TALBROAUTO	EQ	20-Feb-2020	118.35	118.30	119.95	116.00	116.05	116.15	116.88	7584	8.86	218	5405	71.27
TALWALKARS	EQ	20-Feb-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	30919	0.57	38	30909	99.97
TALWGYM	EQ	20-Feb-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	25121	0.33	59	25111	99.96
TANLA	EQ	20-Feb-2020	76.55	76.95	79.85	75.10	76.75	76.80	77.32	296663	229.37	2056	167424	56.44
TANTIACONS	BE	20-Feb-2020	2.15	2.05	2.25	2.05	2.25	2.25	2.05	501	0.01	4	-	-
TARACHAND	SM	20-Feb-2020	39.00	39.50	39.75	36.50	36.50	36.75	38.19	8000	3.06	4	6000	75.00
TARAPUR	BE	20-Feb-2020	3.55	3.55	3.55	3.55	3.55	3.55	3.55	200	0.01	2	-	-
TARMAT	EQ	20-Feb-2020	31.85	31.10	33.40	31.05	33.30	33.40	32.66	8601	2.81	139	7070	82.20
TASTYBITE	EQ	20-Feb-2020	11180.50	11150.00	12298.55	10809.00	12298.55	12298.55	11897.97	4862	578.48	1487	3110	63.97
TATACAPHSG	N2	20-Feb-2020	1002.01	1003.00	1003.50	952.00	1000.00	1000.00	999.74	1129	11.29	11	1092	96.72
TATACAPHSG	N4	20-Feb-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	15	0.15	3	15	100.00
TATACAPHSG	N8	20-Feb-2020	1007.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	200	2.02	1	200	100.00
TATACAPHSG	NB	20-Feb-2020	1005.25	1018.90	1018.90	1017.90	1018.00	1017.96	1018.43	1000	10.18	4	1000	100.00
TATACHEM	EQ	20-Feb-2020	764.75	761.00	778.50	760.10	763.00	763.65	769.27	763089	5870.23	12709	366214	47.99
TATACOFFEE	EQ	20-Feb-2020	95.20	95.40	96.60	93.75	94.60	94.25	95.22	316613	301.48	3856	98982	31.26
TATACOMM	EQ	20-Feb-2020	384.40	390.00	445.90	380.05	387.05	391.85	408.67	329079	1344.84	8931	59865	18.19
TATAELXSI	EQ	20-Feb-2020	1005.70	1005.70	1021.00	986.00	995.00	996.40	1001.10	633182	6338.77	41920	158741	25.07
TATAGLOBAL	EQ	20-Feb-2020	383.15	383.15	384.95	379.10	380.15	380.50	381.31	5137245	19589.02	50510	3053816	59.44
TATAINVEST	EQ	20-Feb-2020	922.40	922.40	952.00	920.10	924.90	922.40	940.33	92534	870.12	4322	27859	30.11
TATAMETALI	EQ	20-Feb-2020	605.35	605.35	645.00	600.05	636.00	636.75	632.21	139695	883.17	6020	77045	55.15
TATAMOTORS	EQ	20-Feb-2020	158.05	157.95	162.30	156.00	158.75	158.50	159.44	54328194	86621.57	205410	4426122	8.15
TATAMTRDVR	EQ	20-Feb-2020	63.90	63.95	66.10	63.55	64.90	64.85	65.09	2754150	1792.65	11528	984049	35.73
TATAPOWER	EQ	20-Feb-2020	51.35	51.85	52.65	50.90	51.55	51.60	51.50	22312622	11489.98	32814	10577962	47.41
TATASTEEL	E1	20-Feb-2020	51.80	51.65	53.20	51.20	51.40	51.45	52.04	227439	118.37	938	142111	62.48
TATASTEEL	EQ	20-Feb-2020	433.20	429.00	447.70	428.00	443.45	443.55	440.98	12980237	57239.70	110855	2162933	16.66
TATASTLBSL	EQ	20-Feb-2020	27.30	27.10	28.25	27.00	28.05	28.00	27.73	1097539	304.32	2780	576135	52.49
TATASTLLP	EQ	20-Feb-2020	370.75	371.50	381.50	371.30	372.90	373.25	375.77	30106	113.13	1631	11292	37.51
TBZ	EQ	20-Feb-2020	35.15	35.55	37.05	35.20	35.70	35.65	35.86	81901	29.37	924	30671	37.45
TCFSL	NB	20-Feb-2020	1037.13	1037.89	1037.89	867.40	1034.00	1033.69	1012.63	2002	20.27	41	1670	83.42
TCFSL	ND	20-Feb-2020	1047.46	1047.00	1047.00	1043.00	1044.25	1044.42	1044.73	2031	21.22	51	1630	80.26
TCFSL	NF	20-Feb-2020	1070.00	1077.00	1078.00	1071.00	1078.00	1078.00	1074.03	275	2.95	6	275	100.00
TCFSL	NH	20-Feb-2020	1040.21	1030.00	1040.95	1030.00	1040.95	1040.95	1038.56	375	3.89	11	315	84.00
TCFSL	NJ	20-Feb-2020	1040.00	1035.00	1035.00	1030.00	1033.10	1033.10	1031.22	1265	13.04	15	1200	94.86
TCI	EQ	20-Feb-2020	259.85	259.85	267.55	259.15	261.95	261.45	261.77	9594	25.11	382	5149	53.67
TCIDEVELOP	EQ	20-Feb-2020	347.85	347.00	347.00	340.00	347.00	347.00	346.97	1420	4.93	23	1369	96.41
TCIEXP	EQ	20-Feb-2020	908.75	909.80	917.35	900.00	915.00	913.85	909.82	13440	122.28	1206	7376	54.88
TCIFINANCE	EQ	20-Feb-2020	6.25	6.05	6.35	6.05	6.15	6.10	6.14	24342	1.50	114	9793	40.23
TCNSBRANDS	EQ	20-Feb-2020	555.95	564.00	598.80	553.25	587.20	589.25	584.27	13832	80.82	1188	9432	68.19
TCPLPACK	EQ	20-Feb-2020	282.00	280.05	295.00	280.05	295.00	287.00	285.68	2171	6.20	220	1425	65.64
TCS	EQ	20-Feb-2020	2196.35	2204.50	2214.40	2151.25	2157.00	2156.80	2189.19	2317278	50729.73	121407	1447215	62.45
TDPOWERSYS	EQ	20-Feb-2020	168.65	168.65	170.90	167.00	167.00	167.20	167.72	16693	28.00	383	12715	76.17
TEAMLEASE	EQ	20-Feb-2020	2443.70	2475.00	2507.00	2430.05	2460.25	2469.70	2467.28	13034	321.59	2902	8801	67.52
TECHM	EQ	20-Feb-2020	840.90	840.15	845.90	826.95	827.45	829.60	836.04	1066232	8914.14	52260	679688	63.75
TECHNOE	EQ	20-Feb-2020	299.45	298.95	300.25	295.65	300.25	299.60	298.97	1780	5.32	136	1168	65.62
TECHNOFAB	BE	20-Feb-2020	13.15	12.50	12.50	12.50	12.50	12.50	12.50	3604	0.45	23	-	-
TEJASNET	EQ	20-Feb-2020	67.45	69.35	77.00	67.05	67.35	67.35	71.51	846130	605.03	11907	311981	36.87
TERASOFT	EQ	20-Feb-2020	24.00	24.05	25.10	23.45	24.45	24.40	24.04	12774	3.07	243	7367	57.67
TEXINFRA	EQ	20-Feb-2020	42.25	41.55	43.00	41.05	41.95	41.30	41.75	5526	2.31	163	4233	76.60
TEXMOPIPES	EQ	20-Feb-2020	14.10	14.30	14.55	13.80	14.15	14.05	14.14	35729	5.05	212	25882	72.44
TEXRAIL	EQ	20-Feb-2020	30.40	31.40	31.40	30.20	30.30	30.25	30.63	191116	58.54	1280	71277	37.30
TFCILTD	EQ	20-Feb-2020	73.60	72.00	73.20	71.10	72.15	72.30	72.38	107266	77.64	1449	55104	51.37
TFL	BE	20-Feb-2020	4.15	3.95	4.15	3.95	3.95	3.95	3.96	2230	0.09	8	-	-
TGBHOTELS	EQ	20-Feb-2020	3.25	3.40	3.40	3.15	3.40	3.40	3.37	8287	0.28	132	6610	79.76
THANGAMAYL	EQ	20-Feb-2020	447.40	451.05	458.15	447.00	447.00	449.95	451.78	13734	62.05	237	12673	92.27
THEINVEST	EQ	20-Feb-2020	118.00	117.00	117.90	115.50	115.55	116.25	116.47	6361	7.41	83	4185	65.79
THEJO	SM	20-Feb-2020	577.35	580.00	581.00	580.00	581.00	581.00	580.50	400	2.32	2	400	100.00
THEMISMED	BE	20-Feb-2020	417.40	417.40	430.00	407.50	414.00	413.90	419.17	1365	5.72	30	-	-
THERMAX	EQ	20-Feb-2020	985.55	989.95	1007.95	972.00	978.00	980.40	990.37	27631	273.65	1729	19632	71.05
THIRUSUGAR	BZ	20-Feb-2020	3.80	3.80	3.80	3.65	3.65	3.65	3.66	1950	0.07	7	-	-
THOMASCOOK	EQ	20-Feb-2020	41.25	44.80	49.50	44.60	49.50	49.50	47.03	1683241	791.68	5433	683192	40.59
THYROCARE	EQ	20-Feb-2020	615.60	618.00	624.40	607.55	612.15	612.15	615.14	409692	2520.17	7396	325733	79.51
TI	BE	20-Feb-2020	18.85	18.40	19.00	18.40	18.90	18.80	18.70	24042	4.50	81	-	-
TIDEWATER	EQ	20-Feb-2020	4828.55	4828.95	4852.00	4808.00	4848.00	4833.25	4828.82	722	34.86	192	575	79.64
TIIL	EQ	20-Feb-2020	314.35	326.90	327.95	305.05	317.00	315.25	317.53	4161	13.21	261	3378	81.18
TIINDIA	EQ	20-Feb-2020	494.85	499.90	514.50	490.00	510.50	505.80	499.11	54483	271.93	2388	43181	79.26
TIJARIA	EQ	20-Feb-2020	5.15	5.00	5.25	5.00	5.10	5.15	5.12	4825	0.25	17	4725	97.93
TIL	EQ	20-Feb-2020	189.45	186.30	191.65	181.60	185.00	186.20	187.38	4401	8.25	191	3079	69.96
TIMESGTY	EQ	20-Feb-2020	29.85	30.50	30.50	29.10	29.30	29.35	29.34	804	0.24	6	800	99.50
TIMETECHNO	EQ	20-Feb-2020	50.90	51.05	53.25	51.05	52.05	52.05	52.21	83532	43.61	828	45583	54.57
TIMKEN	EQ	20-Feb-2020	1035.25	1039.00	1047.95	1029.50	1040.00	1040.10	1037.16	31371	325.37	1961	21479	68.47
TINPLATE	EQ	20-Feb-2020	139.25	138.90	142.75	137.25	139.10	138.75	140.25	391747	549.42	6046	83823	21.40
TIPSINDLTD	BE	20-Feb-2020	124.25	122.10	129.90	122.10	128.60	129.00	127.52	12713	16.21	173	-	-
TIRUMALCHM	EQ	20-Feb-2020	64.10	64.65	65.50	63.00	63.30	63.35	64.14	270646	173.58	1851	101727	37.59
TIRUPATI	SM	20-Feb-2020	39.90	39.90	39.90	39.90	39.90	39.90	39.90	39000	15.56	2	39000	100.00
TIRUPATIFL	SM	20-Feb-2020	31.35	31.05	31.05	29.85	29.85	30.45	30.45	6400	1.95	2	6400	100.00
TITAN	EQ	20-Feb-2020	1329.60	1330.00	1341.05	1320.00	1322.70	1322.85	1329.48	1513648	20123.65	62941	709696	46.89
TMRVL	EQ	20-Feb-2020	8.20	8.60	8.60	7.80	8.60	8.55	8.31	36537	3.04	195	27171	74.37
TNPETRO	EQ	20-Feb-2020	35.10	35.20	35.90	35.10	35.25	35.25	35.42	41565	14.72	410	25223	60.68
TNPL	EQ	20-Feb-2020	166.95	173.85	173.85	168.00	168.80	169.75	171.20	171137	292.98	1941	115485	67.48
TNTELE	BE	20-Feb-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.40	930	0.01	7	-	-
TOKYOPLAST	EQ	20-Feb-2020	63.70	60.00	65.20	60.00	62.05	62.65	62.60	6205	3.88	106	5451	87.85
TORNTPHARM	EQ	20-Feb-2020	2242.15	2240.00	2259.00	2230.05	2235.00	2238.95	2245.85	266143	5977.17	19059	110274	41.43
TORNTPOWER	EQ	20-Feb-2020	316.95	314.00	321.65	313.15	314.75	314.05	316.87	1808533	5730.64	17445	560019	30.97
TOTAL	SM	20-Feb-2020	41.25	39.50	42.85	39.50	42.85	42.85	41.72	9000	3.75	3	6000	66.67
TOUCHWOOD	EQ	20-Feb-2020	73.25	74.00	78.35	73.70	75.00	74.60	74.97	23863	17.89	260	12418	52.04
TPLPLASTEH	EQ	20-Feb-2020	122.75	126.75	126.75	119.05	122.85	122.15	122.54	3561	4.36	84	1224	34.37
TRANSWIND	SM	20-Feb-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	4000	0.14	1	4000	100.00
TREEHOUSE	EQ	20-Feb-2020	4.95	5.00	5.05	4.75	4.90	4.90	4.95	4502	0.22	33	3043	67.59
TREJHARA	EQ	20-Feb-2020	8.35	8.35	8.35	7.55	8.00	7.85	7.71	34586	2.67	170	29943	86.58
TRENT	EQ	20-Feb-2020	775.15	775.90	794.00	765.00	772.55	776.05	783.77	1076588	8438.00	25577	670929	62.32
TRF	EQ	20-Feb-2020	111.45	111.00	116.05	110.00	112.50	112.50	113.31	45244	51.27	1508	18813	41.58
TRIDENT	EQ	20-Feb-2020	5.65	5.70	6.35	5.65	6.20	6.25	6.07	9631189	585.06	8174	3522784	36.58
TRIGYN	EQ	20-Feb-2020	45.40	45.75	46.35	45.15	45.50	45.50	45.70	29276	13.38	301	19222	65.66
TRIL	EQ	20-Feb-2020	8.75	8.90	8.95	8.20	8.60	8.45	8.47	229800	19.46	653	97197	42.30
TRITURBINE	EQ	20-Feb-2020	95.00	94.05	100.95	93.80	100.05	100.05	99.07	161817	160.30	7452	131077	81.00
TRIVENI	EQ	20-Feb-2020	79.50	79.50	81.95	79.20	80.35	80.35	80.72	559445	451.60	4416	253915	45.39
TTKHLTCARE	EQ	20-Feb-2020	486.80	484.10	497.60	480.00	483.20	485.05	485.80	2661	12.93	190	2037	76.55
TTKPRESTIG	EQ	20-Feb-2020	5850.75	5850.75	5880.00	5840.00	5874.95	5865.90	5857.76	1578	92.44	743	1149	72.81
TTL	EQ	20-Feb-2020	40.45	40.95	43.30	40.25	41.60	41.55	41.66	12404	5.17	232	10711	86.35
TTML	EQ	20-Feb-2020	3.15	3.15	3.30	3.05	3.30	3.25	3.21	1803291	57.89	788	1234368	68.45
TV18BRDCST	EQ	20-Feb-2020	28.25	28.00	28.50	26.50	26.95	26.85	27.78	9337940	2594.37	18889	4398767	47.11
TVSELECT	EQ	20-Feb-2020	107.10	107.80	110.40	104.30	105.60	105.30	107.16	30686	32.88	1073	15119	49.27
TVSMOTOR	EQ	20-Feb-2020	440.70	440.50	447.90	437.30	445.65	446.45	443.54	1211994	5375.73	18979	430687	35.54
TVSSRICHAK	EQ	20-Feb-2020	1588.85	1592.25	1615.00	1575.05	1604.95	1594.30	1598.48	2122	33.92	376	1485	69.98
TVTODAY	EQ	20-Feb-2020	256.00	256.00	263.50	247.90	248.05	251.00	256.43	24498	62.82	913	12094	49.37
TWL	EQ	20-Feb-2020	45.95	46.05	46.75	45.00	45.10	45.20	45.73	347547	158.93	2263	161028	46.33
UBL	EQ	20-Feb-2020	1286.40	1286.00	1304.70	1261.10	1268.00	1267.00	1281.64	395050	5063.14	14944	158756	40.19
UCALFUEL	EQ	20-Feb-2020	119.90	121.65	123.30	119.45	121.15	120.80	121.22	13814	16.75	347	11004	79.66
UCOBANK	EQ	20-Feb-2020	13.80	14.00	14.05	13.65	13.85	13.80	13.88	384069	53.33	1473	184199	47.96
UFLEX	EQ	20-Feb-2020	229.60	230.65	231.90	222.30	228.25	227.50	228.70	62513	142.97	4035	31269	50.02
UFO	EQ	20-Feb-2020	116.80	117.20	118.25	115.50	115.85	116.10	116.79	41667	48.66	1445	28847	69.23
UGARSUGAR	EQ	20-Feb-2020	14.75	14.70	14.90	14.40	14.75	14.65	14.69	42291	6.21	337	23098	54.62
UJAAS	EQ	20-Feb-2020	3.85	3.85	4.00	3.70	3.95	3.90	3.78	464547	17.57	623	242783	52.26
UJJIVAN	EQ	20-Feb-2020	389.55	390.90	391.90	384.25	384.50	385.40	388.80	1243142	4833.40	19845	335554	26.99
UJJIVANSFB	EQ	20-Feb-2020	53.05	52.80	53.60	52.45	53.30	53.25	53.22	1351336	719.13	7542	649024	48.03
ULTRACEMCO	EQ	20-Feb-2020	4473.10	4450.00	4508.00	4420.00	4430.00	4428.10	4464.51	414088	18487.00	31796	205082	49.53
UMANGDAIRY	EQ	20-Feb-2020	44.05	52.50	52.85	48.50	50.00	49.70	50.94	461133	234.92	4754	122444	26.55
UNICHEMLAB	EQ	20-Feb-2020	138.40	138.40	140.90	136.10	137.00	136.90	138.49	16482	22.83	401	10562	64.08
UNIENTER	EQ	20-Feb-2020	70.45	69.00	70.00	68.05	68.05	68.10	68.62	6271	4.30	69	5453	86.96
UNIINFO	SM	20-Feb-2020	25.55	26.25	27.60	25.25	25.25	25.25	26.64	14000	3.73	7	2000	14.29
UNIONBANK	EQ	20-Feb-2020	44.20	43.90	44.80	43.70	44.30	44.20	44.27	2389438	1057.77	10200	687354	28.77
UNIPLY	EQ	20-Feb-2020	8.90	9.20	9.20	8.50	8.50	8.50	8.89	507195	45.08	552	467593	92.19
UNITECH	BE	20-Feb-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	594252	16.64	342	-	-
UNITEDBNK	EQ	20-Feb-2020	7.80	7.80	7.95	7.70	7.80	7.75	7.81	159928	12.49	474	115034	71.93
UNITEDTEA	EQ	20-Feb-2020	256.95	274.00	274.00	257.00	257.00	260.35	266.71	485	1.29	120	45	9.28
UNITY	BZ	20-Feb-2020	0.30	0.35	0.35	0.25	0.30	0.30	0.35	101500	0.35	21	-	-
UNIVCABLES	EQ	20-Feb-2020	151.20	156.00	156.00	151.00	152.00	152.30	152.92	8523	13.03	286	5467	64.14
UNIVPHOTO	BE	20-Feb-2020	66.15	69.45	69.45	69.45	69.45	69.45	69.45	658	0.46	15	-	-
UPL	EQ	20-Feb-2020	585.20	586.00	596.25	580.70	585.50	584.35	589.63	1802988	10631.00	29158	472917	26.23
URJA	BE	20-Feb-2020	1.50	1.50	1.50	1.45	1.50	1.45	1.47	657737	9.70	705	-	-
USHAMART	EQ	20-Feb-2020	24.20	24.45	24.90	24.05	24.90	24.80	24.61	122529	30.15	579	93434	76.25
UTIFEFRGR4	MF	20-Feb-2020	10.00	9.96	10.10	9.95	10.10	10.10	10.00	28400	2.84	9	25400	89.44
UTIFEFRGR5	MF	20-Feb-2020	9.55	9.70	9.80	9.60	9.80	9.80	9.79	52388	5.13	9	52288	99.81
UTINEXT50	EQ	20-Feb-2020	291.00	291.00	297.00	289.70	294.50	294.50	293.45	13	0.04	11	7	53.85
UTINIFTETF	EQ	20-Feb-2020	1291.60	1279.80	1291.60	1279.80	1283.90	1283.90	1283.06	248	3.18	32	181	72.98
UTISENSETF	EQ	20-Feb-2020	434.80	439.97	439.99	432.01	438.00	438.00	437.32	156	0.68	30	71	45.51
UTISXN50	EQ	20-Feb-2020	320.45	320.00	320.00	320.00	320.00	320.00	320.00	1	0.00	1	1	100.00
UTTAMSTL	EQ	20-Feb-2020	6.35	6.60	6.60	6.25	6.45	6.35	6.46	44220	2.85	160	30386	68.72
UTTAMSUGAR	EQ	20-Feb-2020	110.70	110.70	111.70	108.00	108.45	108.70	109.65	67613	74.13	1623	24861	36.77
UVSL	EQ	20-Feb-2020	0.10	0.10	0.10	0.05	0.10	0.05	0.09	5069274	4.73	1079	4949922	97.65
V2RETAIL	EQ	20-Feb-2020	81.75	82.00	83.60	81.50	81.60	81.95	82.56	97883	80.81	1456	25726	26.28
VADILALIND	EQ	20-Feb-2020	830.55	839.95	887.00	832.75	887.00	881.60	870.37	42747	372.06	1705	29276	68.49
VAIBHAVGBL	EQ	20-Feb-2020	1158.45	1173.00	1199.00	1164.80	1174.05	1174.50	1191.54	67951	809.66	2840	59584	87.69
VAISHALI	EQ	20-Feb-2020	52.35	52.00	52.35	51.00	51.30	52.05	52.01	10221	5.32	34	1705	16.68
VAKRANGEE	EQ	20-Feb-2020	45.95	46.20	46.20	45.45	45.85	45.85	45.83	1560671	715.30	4208	1166128	74.72
VARDHACRLC	EQ	20-Feb-2020	32.85	33.30	34.10	32.50	33.85	34.05	33.97	4315	1.47	53	3301	76.50
VARDMNPOLY	BE	20-Feb-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	1220	0.03	11	-	-
VARROC	EQ	20-Feb-2020	404.30	407.90	413.00	400.05	404.00	402.55	406.38	16452	66.86	1616	9543	58.01
VASCONEQ	EQ	20-Feb-2020	15.70	15.60	16.25	15.05	15.25	15.25	15.52	269505	41.84	984	148902	55.25
VASWANI	EQ	20-Feb-2020	3.50	3.45	3.65	3.40	3.50	3.45	3.45	5943	0.21	85	4269	71.83
VBL	EQ	20-Feb-2020	798.15	801.95	836.65	800.05	820.00	819.05	820.21	247308	2028.44	17237	149742	60.55
VCL	SM	20-Feb-2020	20.50	20.50	20.50	20.50	20.50	20.50	20.50	12000	2.46	1	12000	100.00
VEDL	EQ	20-Feb-2020	142.65	141.80	144.75	140.80	142.60	142.35	143.00	11236035	16068.07	42130	4587887	40.83
VENKEYS	EQ	20-Feb-2020	1412.90	1431.00	1534.00	1429.85	1477.25	1477.15	1499.77	449904	6747.51	27108	66006	14.67
VENUSREM	EQ	20-Feb-2020	25.35	25.80	26.70	25.10	25.75	25.85	25.76	19342	4.98	277	15940	82.41
VESUVIUS	EQ	20-Feb-2020	1123.60	1120.75	1159.80	1110.35	1151.00	1150.75	1142.10	4029	46.02	331	3242	80.47
VETO	EQ	20-Feb-2020	53.55	53.85	54.75	52.00	52.00	52.50	53.22	18374	9.78	150	13230	72.00
VGUARD	EQ	20-Feb-2020	205.05	206.00	206.00	202.25	203.35	202.90	204.79	348312	713.32	4835	279180	80.15
VHL	EQ	20-Feb-2020	1318.00	1280.05	1369.90	1280.00	1315.50	1321.70	1325.98	693	9.19	237	456	65.80
VICEROY	BE	20-Feb-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.16	19088	0.22	73	-	-
VIDEOIND	BZ	20-Feb-2020	2.25	2.30	2.35	2.15	2.20	2.25	2.27	150537	3.42	165	-	-
VIDHIING	EQ	20-Feb-2020	65.00	65.95	67.00	65.25	65.25	65.50	66.00	19910	13.14	209	15069	75.69
VIJIFIN	EQ	20-Feb-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	103120	0.36	36	95584	92.69
VIKASECO	EQ	20-Feb-2020	2.40	2.40	2.40	2.25	2.30	2.30	2.32	276683	6.42	247	176638	63.84
VIKASMCORP	EQ	20-Feb-2020	2.60	2.65	2.65	2.50	2.50	2.50	2.51	333072	8.37	146	202538	60.81
VIKASPROP	EQ	20-Feb-2020	10.70	10.50	10.50	10.50	10.50	10.50	10.50	453876	47.66	407	448776	98.88
VIKASWSP	EQ	20-Feb-2020	7.60	7.50	7.85	7.50	7.75	7.80	7.72	179435	13.85	318	140507	78.31
VIMTALABS	EQ	20-Feb-2020	99.40	101.00	103.50	99.00	103.15	101.80	101.86	21114	21.51	409	13037	61.75
VINATIORGA	EQ	20-Feb-2020	1015.15	1010.00	1024.00	1002.45	1020.00	1016.40	1015.86	43549	442.40	5378	22184	50.94
VINDHYATEL	EQ	20-Feb-2020	860.40	884.00	905.85	855.25	879.00	881.15	889.71	7803	69.42	733	3350	42.93
VINYLINDIA	EQ	20-Feb-2020	61.15	60.80	62.00	60.20	60.40	60.45	60.82	11616	7.07	319	8554	73.64
VIPCLOTHNG	EQ	20-Feb-2020	6.80	6.70	6.95	6.70	6.90	6.80	6.81	40639	2.77	115	29240	71.95
VIPIND	EQ	20-Feb-2020	458.20	455.00	464.35	449.00	450.35	450.30	454.91	212241	965.50	10349	114595	53.99
VIPULLTD	BE	20-Feb-2020	19.75	19.50	20.50	19.50	19.55	19.55	19.58	6790	1.33	53	-	-
VISAKAIND	EQ	20-Feb-2020	246.15	245.85	254.35	244.25	246.50	245.85	248.77	26706	66.44	1581	10435	39.07
VISASTEEL	EQ	20-Feb-2020	4.05	4.00	4.15	3.75	4.05	4.05	3.95	9586	0.38	49	6750	70.42
VISESHINFO	BE	20-Feb-2020	0.10	0.05	0.10	0.05	0.05	0.10	0.08	2552977	2.12	168	-	-
VISHAL	BE	20-Feb-2020	232.00	231.00	231.00	230.00	230.00	230.00	230.06	26500	60.97	76	-	-
VISHNU	EQ	20-Feb-2020	120.45	121.75	128.00	118.60	122.60	123.05	124.18	14025	17.42	599	7076	50.45
VISHWARAJ	EQ	20-Feb-2020	74.35	77.90	77.90	68.00	70.00	72.15	73.20	3760	2.75	126	2906	77.29
VIVIDHA	BE	20-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.25	0.25	167412	0.43	36	-	-
VIVIMEDLAB	EQ	20-Feb-2020	10.10	10.20	11.10	10.05	10.75	10.80	10.45	185442	19.38	510	126838	68.40
VLSFINANCE	EQ	20-Feb-2020	55.65	55.10	57.00	54.75	56.10	56.05	55.93	13808	7.72	249	9675	70.07
VMART	EQ	20-Feb-2020	2368.20	2372.00	2492.00	2372.00	2424.95	2431.30	2443.85	35830	875.63	4707	15038	41.97
VOLTAMP	EQ	20-Feb-2020	1442.75	1464.80	1469.90	1410.00	1419.00	1412.80	1437.53	17249	247.96	1844	8992	52.13
VOLTAS	EQ	20-Feb-2020	733.15	736.00	741.00	721.05	726.85	725.00	730.36	2105332	15376.46	54902	481737	22.88
VRLLOG	EQ	20-Feb-2020	243.10	243.25	257.70	243.25	244.10	245.80	248.26	188186	467.19	4844	83169	44.20
VSSL	EQ	20-Feb-2020	66.80	68.75	68.95	67.00	67.15	67.30	67.98	6623	4.50	114	6226	94.01
VSTIND	EQ	20-Feb-2020	4318.95	4378.30	4385.10	4326.05	4347.75	4342.25	4363.64	5524	241.05	1101	4011	72.61
VSTTILLERS	EQ	20-Feb-2020	1263.10	1255.10	1277.90	1232.25	1233.25	1232.60	1252.22	3973	49.75	366	2089	52.58
VTL	EQ	20-Feb-2020	1058.10	1064.70	1080.00	1055.50	1078.65	1075.35	1069.98	9422	100.81	715	7183	76.24
WABAG	EQ	20-Feb-2020	203.20	203.70	223.00	203.50	218.75	216.80	216.33	689349	1491.29	16599	238762	34.64
WABCOINDIA	EQ	20-Feb-2020	6725.20	6735.00	6920.00	6730.00	6830.00	6806.70	6812.78	4866	331.51	605	3679	75.61
WALCHANNAG	EQ	20-Feb-2020	57.90	58.15	59.60	57.70	58.40	58.55	58.74	159232	93.53	1680	71305	44.78
WANBURY	BE	20-Feb-2020	26.30	26.00	27.60	26.00	27.60	27.60	27.37	13422	3.67	90	-	-
WATERBASE	EQ	20-Feb-2020	131.75	132.50	142.60	132.05	135.60	136.45	138.56	867013	1201.29	10683	138745	16.00
WEBELSOLAR	EQ	20-Feb-2020	26.25	26.25	26.70	25.20	25.65	25.45	25.89	73247	18.96	315	60028	81.95
WEIZFOREX	EQ	20-Feb-2020	402.65	405.00	412.40	385.00	385.00	388.55	401.62	8096	32.52	484	3790	46.81
WEIZMANIND	EQ	20-Feb-2020	25.00	24.90	24.90	23.75	23.75	23.75	23.83	12914	3.08	85	11235	87.00
WELCORP	EQ	20-Feb-2020	209.50	209.50	210.00	202.50	204.60	203.95	206.82	494914	1023.57	9567	195047	39.41
WELENT	EQ	20-Feb-2020	73.20	72.60	73.90	72.00	72.55	72.60	72.74	165881	120.66	1591	89994	54.25
WELINV	EQ	20-Feb-2020	213.65	213.65	213.65	204.05	206.20	206.20	208.89	274	0.57	28	127	46.35
WELSPUNIND	EQ	20-Feb-2020	45.45	45.45	46.50	45.10	45.25	45.30	45.85	829756	380.43	2650	473702	57.09
WENDT	EQ	20-Feb-2020	2721.30	2710.05	2769.80	2707.25	2750.00	2750.00	2748.95	467	12.84	51	456	97.64
WESTLIFE	EQ	20-Feb-2020	485.85	488.00	489.90	473.00	478.00	477.10	481.15	178970	861.11	7363	96767	54.07
WHEELS	EQ	20-Feb-2020	597.95	594.70	600.35	556.20	568.95	566.50	558.56	1110568	6203.24	4123	916812	82.55
WHIRLPOOL	EQ	20-Feb-2020	2255.40	2269.00	2298.90	2244.00	2270.00	2276.45	2270.01	66597	1511.76	6323	39747	59.68
WILLAMAGOR	EQ	20-Feb-2020	16.15	16.95	16.95	16.15	16.40	16.40	16.76	8122	1.36	54	7163	88.19
WINDMACHIN	EQ	20-Feb-2020	19.60	20.50	20.50	18.65	18.65	18.75	19.08	8868	1.69	223	7056	79.57
WIPRO	EQ	20-Feb-2020	247.60	248.00	248.55	245.10	245.85	245.70	246.71	2120807	5232.35	24362	1004565	47.37
WOCKPHARMA	EQ	20-Feb-2020	367.75	367.90	376.50	353.10	359.00	357.65	363.70	1721408	6260.72	31905	279110	16.21
WONDERLA	EQ	20-Feb-2020	235.35	237.00	237.95	233.65	234.85	234.15	235.27	12739	29.97	1170	6662	52.30
WORTH	SM	20-Feb-2020	45.00	45.80	45.80	45.80	45.80	45.80	45.80	1500	0.69	1	1500	100.00
WSTCSTPAPR	EQ	20-Feb-2020	222.20	230.70	232.50	217.10	218.70	219.20	226.40	293446	664.36	7095	113189	38.57
XCHANGING	EQ	20-Feb-2020	53.15	54.25	54.25	51.70	52.35	52.20	52.42	17680	9.27	351	12574	71.12
XELPMOC	EQ	20-Feb-2020	58.75	58.75	59.90	58.10	58.75	58.70	58.84	1931	1.14	59	1631	84.46
XPROINDIA	EQ	20-Feb-2020	22.85	23.70	23.70	22.75	23.50	23.50	22.93	230	0.05	8	208	90.43
YESBANK	EQ	20-Feb-2020	35.30	35.30	36.50	34.65	35.55	35.45	35.82	119436898	42784.90	212172	13878984	11.62
ZEEL	EQ	20-Feb-2020	252.25	252.50	260.85	251.00	260.55	256.80	257.28	9684251	24915.84	75053	2340573	24.17
ZEEL	P2	20-Feb-2020	5.55	5.55	5.65	5.55	5.60	5.60	5.60	7154633	400.66	99	7154583	100.00
ZEELEARN	EQ	20-Feb-2020	17.80	18.30	18.30	17.50	17.95	17.85	17.75	149294	26.51	544	99344	66.54
ZEEMEDIA	BE	20-Feb-2020	5.10	5.10	5.35	4.95	5.35	5.35	5.26	461679	24.26	412	-	-
ZENITHEXPO	BE	20-Feb-2020	43.45	41.30	42.00	41.30	42.00	42.00	41.40	680	0.28	8	-	-
ZENSARTECH	EQ	20-Feb-2020	144.15	146.45	150.55	144.15	149.20	148.55	147.67	74552	110.09	2118	42114	56.49
ZENTEC	EQ	20-Feb-2020	58.85	58.35	60.00	57.80	58.25	58.00	58.94	22628	13.34	488	14024	61.98
ZICOM	BE	20-Feb-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.31	2300	0.03	13	-	-
ZODIAC	SM	20-Feb-2020	18.60	18.00	18.00	18.00	18.00	18.00	18.00	8000	1.44	3	8000	100.00
ZODIACLOTH	EQ	20-Feb-2020	173.00	175.95	186.60	166.35	180.80	180.65	176.49	4086	7.21	238	2471	60.47
ZODJRDMKJ	EQ	20-Feb-2020	28.25	27.15	29.25	27.15	28.65	28.45	28.07	1233	0.35	59	414	33.58
ZOTA	EQ	20-Feb-2020	179.40	180.00	182.00	178.25	180.05	180.95	180.35	17163	30.95	67	1953	11.38
ZUARI	EQ	20-Feb-2020	87.00	85.00	87.40	84.35	85.00	85.05	86.11	33209	28.60	595	21929	66.03
ZUARIGLOB	EQ	20-Feb-2020	47.30	47.60	48.70	46.05	46.20	46.65	46.95	20987	9.85	339	11146	53.11
ZYDUSWELL	EQ	20-Feb-2020	1480.10	1478.00	1500.00	1475.00	1500.00	1486.80	1481.97	4782	70.87	695	3744	78.29