nse-sec-bhavdata-full-2020-03-22.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	20-Mar-2020	22.25	22.60	24.00	21.50	22.00	22.60	22.56	31165	7.03	485	13259	42.54
21STCENMGM	EQ	20-Mar-2020	11.25	11.25	11.25	11.25	11.25	11.25	11.25	108	0.01	7	108	100.00
3IINFOTECH	EQ	20-Mar-2020	1.50	1.45	1.50	1.35	1.45	1.40	1.41	2646067	37.28	5462	1551172	58.62
3MINDIA	EQ	20-Mar-2020	16931.15	17000.00	17500.00	16900.00	17396.00	17366.30	17195.68	6448	1108.78	2754	3538	54.87
3PLAND	EQ	20-Mar-2020	3.80	3.75	3.95	3.70	3.95	3.80	3.77	2681	0.10	9	2581	96.27
5PAISA	EQ	20-Mar-2020	110.00	125.00	125.00	103.40	114.10	111.55	111.13	6920	7.69	207	3527	50.97
63MOONS	EQ	20-Mar-2020	50.80	50.20	55.00	49.45	53.00	53.00	52.74	115726	61.03	4112	62330	53.86
769GS2043	GS	20-Mar-2020	105.00	110.25	110.25	110.25	110.25	110.25	110.25	500	0.55	1	500	100.00
817GS2044	GS	20-Mar-2020	100.27	105.00	105.00	105.00	105.00	105.00	105.00	9	0.01	1	9	100.00
A2ZINFRA	EQ	20-Mar-2020	3.40	3.65	3.85	3.35	3.60	3.65	3.50	458167	16.06	820	303083	66.15
AAKASH	SM	20-Mar-2020	57.35	55.00	55.00	55.00	55.00	55.00	55.00	2000	1.10	1	2000	100.00
AARON	SM	20-Mar-2020	43.00	42.10	42.10	42.10	42.10	42.10	42.10	3300	1.39	1	3300	100.00
AARTIDRUGS	EQ	20-Mar-2020	465.80	488.00	520.80	468.00	488.50	489.90	492.40	33139	163.18	3201	11694	35.29
AARTIIND	EQ	20-Mar-2020	748.45	750.00	785.00	745.00	772.00	768.00	759.19	372320	2826.60	23668	220653	59.26
AARVEEDEN	EQ	20-Mar-2020	8.20	7.85	9.25	7.50	8.35	8.15	8.25	7502	0.62	109	4460	59.45
AAVAS	EQ	20-Mar-2020	1309.15	1330.00	1330.00	1230.60	1328.90	1310.15	1296.24	62938	815.83	9049	34176	54.30
ABAN	EQ	20-Mar-2020	13.85	14.45	14.45	13.55	14.45	14.30	14.04	101139	14.20	767	56296	55.66
ABB	EQ	20-Mar-2020	895.90	898.50	969.95	851.05	950.00	949.55	916.25	42124	385.96	4482	18008	42.75
ABBOTINDIA	EQ	20-Mar-2020	13249.30	13300.15	15279.75	13300.00	14748.60	14736.80	14307.02	25981	3717.11	8477	14469	55.69
ABCAPITAL	EQ	20-Mar-2020	45.80	46.00	48.50	45.25	46.45	46.00	46.87	2335803	1094.88	14174	1213349	51.95
ABFRL	EQ	20-Mar-2020	181.65	178.50	188.65	174.20	182.60	186.35	182.41	936613	1708.47	19183	576137	61.51
ABINFRA	SM	20-Mar-2020	10.10	9.60	10.50	9.60	10.50	10.50	10.05	16000	1.61	3	12000	75.00
ABSLBANETF	EQ	20-Mar-2020	210.28	239.90	240.00	239.90	240.00	240.00	239.95	96	0.23	2	96	100.00
ABSLNN50ET	EQ	20-Mar-2020	214.78	214.70	254.00	210.00	215.60	215.60	231.24	66	0.15	28	29	43.94
ABSLRIF6RG	MF	20-Mar-2020	4.95	4.65	4.85	4.65	4.85	4.85	4.72	15500	0.73	10	15500	100.00
ACC	EQ	20-Mar-2020	1089.95	1085.10	1146.50	1060.60	1142.90	1127.90	1112.31	844048	9388.43	33862	199908	23.68
ACCELYA	EQ	20-Mar-2020	876.45	876.45	893.10	855.20	885.00	889.40	882.84	7261	64.10	836	4011	55.24
ACE	EQ	20-Mar-2020	41.25	40.55	43.65	40.05	42.15	42.40	41.42	206357	85.47	5097	93897	45.50
ADANIENT	EQ	20-Mar-2020	128.90	138.00	141.60	128.70	138.75	137.70	135.52	4496401	6093.60	27480	679040	15.10
ADANIGAS	EQ	20-Mar-2020	98.85	100.10	103.10	96.00	100.00	99.10	100.31	1538995	1543.77	16614	631298	41.02
ADANIGREEN	EQ	20-Mar-2020	135.65	142.40	142.40	138.40	142.40	142.35	141.31	417369	589.80	5490	223203	53.48
ADANIPORTS	EQ	20-Mar-2020	258.35	257.60	264.50	247.20	255.20	256.40	255.43	7028925	17953.81	68662	2620901	37.29
ADANIPOWER	EQ	20-Mar-2020	27.00	28.50	29.45	26.70	29.20	29.05	28.21	12103072	3413.98	20974	1560425	12.89
ADANITRANS	EQ	20-Mar-2020	205.90	209.00	214.00	195.65	195.65	195.65	196.16	1555133	3050.55	18751	1389168	89.33
ADFFOODS	EQ	20-Mar-2020	141.30	141.00	149.90	133.60	140.00	138.30	141.35	31853	45.03	979	21427	67.27
ADHUNIKIND	EQ	20-Mar-2020	18.05	17.15	17.15	17.15	17.15	17.15	17.15	985	0.17	31	985	100.00
ADLABS	EQ	20-Mar-2020	2.50	2.60	2.60	2.40	2.60	2.50	2.49	69457	1.73	227	45769	65.90
ADORWELD	EQ	20-Mar-2020	189.10	189.10	203.90	180.05	198.30	197.90	196.44	3761	7.39	427	2384	63.39
ADROITINFO	EQ	20-Mar-2020	5.00	5.00	5.00	4.75	5.00	5.00	4.75	7184	0.34	10	7184	100.00
ADSL	EQ	20-Mar-2020	12.30	12.00	12.40	11.70	11.70	11.90	11.87	62297	7.40	725	40632	65.22
ADVANIHOTR	EQ	20-Mar-2020	37.55	37.15	38.95	37.00	38.90	38.85	38.07	1890	0.72	60	1196	63.28
ADVENZYMES	EQ	20-Mar-2020	109.60	118.40	118.40	109.65	114.00	112.85	112.44	96165	108.13	2697	67596	70.29
AEGISCHEM	EQ	20-Mar-2020	139.05	142.00	152.95	132.50	143.00	141.80	146.84	192635	282.86	6965	117878	61.19
AFFLE	BE	20-Mar-2020	1202.25	1142.15	1258.65	1142.15	1142.15	1142.15	1151.18	40859	470.36	2678	-	-
AGARIND	EQ	20-Mar-2020	54.90	58.85	59.95	52.15	59.95	59.20	57.58	119416	68.76	257	115970	97.11
AGCNET	BE	20-Mar-2020	222.90	211.80	234.00	211.80	234.00	230.55	213.42	53035	113.19	105	-	-
AGRITECH	EQ	20-Mar-2020	20.50	20.50	21.95	19.55	20.80	20.70	20.66	4549	0.94	142	3511	77.18
AGROPHOS	EQ	20-Mar-2020	8.10	7.80	8.50	7.70	8.15	8.00	7.80	80690	6.29	372	75965	94.14
AHLADA	SM	20-Mar-2020	45.05	41.05	43.70	41.05	43.70	43.70	42.38	2000	0.85	2	1000	50.00
AHLEAST	EQ	20-Mar-2020	123.70	134.80	148.35	125.00	141.00	141.00	132.60	4508	5.98	160	4087	90.66
AHLUCONT	EQ	20-Mar-2020	230.65	226.55	241.85	211.05	240.00	240.40	232.63	15983	37.18	1518	12031	75.27
AHLWEST	EQ	20-Mar-2020	272.35	275.00	323.90	265.10	323.90	314.75	270.89	1226	3.32	17	712	58.08
AIAENG	EQ	20-Mar-2020	1420.40	1350.05	1427.95	1350.00	1368.85	1377.75	1402.12	37870	530.98	4604	25326	66.88
AIONJSW	EQ	20-Mar-2020	8.65	9.05	9.05	8.40	9.05	8.90	8.91	139334	12.41	395	96406	69.19
AIRAN	EQ	20-Mar-2020	9.85	9.20	10.80	9.20	10.80	10.70	10.33	4636	0.48	42	4112	88.70
AISL	SM	20-Mar-2020	18.75	17.85	17.85	17.85	17.85	17.85	17.85	1200	0.21	1	1200	100.00
AJANTPHARM	EQ	20-Mar-2020	1189.40	1189.40	1254.95	1156.15	1172.20	1204.30	1220.06	299622	3655.56	25494	157383	52.53
AJMERA	EQ	20-Mar-2020	61.70	60.70	72.25	60.10	65.10	65.65	65.70	89970	59.11	1912	27282	30.32
AJOONI	SM	20-Mar-2020	7.60	7.25	7.95	7.25	7.95	7.95	7.72	12000	0.93	2	8000	66.67
AKSHARCHEM	EQ	20-Mar-2020	162.70	164.00	170.00	160.10	161.50	163.70	165.07	5576	9.20	255	4032	72.31
AKSHOPTFBR	EQ	20-Mar-2020	3.35	3.20	3.25	3.20	3.20	3.20	3.20	162520	5.20	268	135959	83.66
AKZOINDIA	EQ	20-Mar-2020	1998.85	1962.00	2173.90	1962.00	2110.00	2144.30	2072.93	20403	422.94	4246	9824	48.15
ALANKIT	EQ	20-Mar-2020	9.55	9.85	9.90	9.10	9.10	9.10	9.27	158242	14.67	653	101506	64.15
ALBERTDAVD	EQ	20-Mar-2020	315.40	320.05	335.85	302.00	319.00	317.55	318.68	13503	43.03	643	8406	62.25
ALCHEM	BE	20-Mar-2020	1.10	1.10	1.15	1.05	1.15	1.10	1.07	24054	0.26	32	-	-
ALEMBICLTD	EQ	20-Mar-2020	38.85	41.00	41.00	37.30	37.95	37.80	38.75	151165	58.58	2152	97181	64.29
ALICON	EQ	20-Mar-2020	177.20	193.50	194.85	174.15	194.85	193.55	192.08	5831	11.20	140	5343	91.63
ALKALI	EQ	20-Mar-2020	26.45	27.55	28.05	25.10	25.95	25.80	26.64	13692	3.65	233	9748	71.19
ALKEM	EQ	20-Mar-2020	2177.85	2249.10	2359.15	2175.45	2356.00	2348.60	2248.99	122231	2748.96	18535	87529	71.61
ALKYLAMINE	EQ	20-Mar-2020	1083.90	1095.00	1300.65	1090.00	1250.00	1254.05	1214.17	41271	501.10	3820	19108	46.30
ALLCARGO	EQ	20-Mar-2020	68.40	69.25	75.00	67.10	68.20	68.60	69.85	188313	131.53	2455	91454	48.56
ALLSEC	EQ	20-Mar-2020	136.85	149.90	149.90	127.00	136.00	136.75	135.95	19777	26.89	263	15037	76.03
ALMONDZ	EQ	20-Mar-2020	14.95	15.20	15.25	14.30	15.25	15.20	15.06	7	0.00	4	5	71.43
ALOKINDS	EQ	20-Mar-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	263152	14.34	494	217765	82.75
ALPA	EQ	20-Mar-2020	12.65	13.00	14.20	12.45	13.00	12.85	13.37	37073	4.96	335	24759	66.78
ALPHAGEO	EQ	20-Mar-2020	134.85	138.50	145.00	135.50	138.40	137.70	138.52	23961	33.19	1067	13247	55.29
ALPSINDUS	EQ	20-Mar-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.61	21424	0.13	53	20119	93.91
AMARAJABAT	EQ	20-Mar-2020	451.30	451.35	475.25	422.55	449.00	436.90	445.45	2407529	10724.43	54934	483629	20.09
AMBER	EQ	20-Mar-2020	1101.30	1150.00	1250.00	1115.45	1214.00	1223.85	1194.13	119925	1432.06	11321	35267	29.41
AMBIKCO	EQ	20-Mar-2020	603.30	600.00	621.00	581.00	581.15	587.45	601.09	6639	39.91	845	3967	59.75
AMBUJACEM	EQ	20-Mar-2020	153.95	153.95	168.55	151.40	159.10	160.40	160.58	14150719	22722.81	73908	7751880	54.78
AMDIND	EQ	20-Mar-2020	9.60	11.20	11.25	8.95	10.60	10.30	10.04	10213	1.03	68	6397	62.64
AMJLAND	EQ	20-Mar-2020	16.20	16.90	17.00	16.20	17.00	17.00	16.78	1481	0.25	10	1481	100.00
AMJUMBO	SM	20-Mar-2020	8.50	8.10	8.10	8.10	8.10	8.10	8.10	8000	0.65	1	8000	100.00
AMRUTANJAN	EQ	20-Mar-2020	298.30	310.00	319.95	293.00	313.90	314.50	309.50	38665	119.67	1828	14548	37.63
ANANTRAJ	EQ	20-Mar-2020	19.55	19.55	20.15	18.55	19.10	19.20	19.29	552033	106.49	4185	371384	67.28
ANDHRACEMT	EQ	20-Mar-2020	1.60	1.60	1.75	1.60	1.70	1.70	1.67	132745	2.22	205	108730	81.91
ANDHRAPAP	EQ	20-Mar-2020	151.95	151.00	153.90	139.20	143.50	144.60	143.42	18692	26.81	848	13502	72.23
ANDHRSUGAR	EQ	20-Mar-2020	178.10	175.40	180.90	169.50	176.20	175.60	174.61	53673	93.72	1628	28710	53.49
ANIKINDS	EQ	20-Mar-2020	7.00	6.65	7.30	6.65	6.65	6.70	6.89	3977	0.27	26	3755	94.42
ANKITMETAL	EQ	20-Mar-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.42	23757	0.10	27	21755	91.57
ANSALAPI	EQ	20-Mar-2020	4.00	4.00	4.10	3.80	4.00	3.90	3.85	25893	1.00	84	24043	92.86
ANSALHSG	EQ	20-Mar-2020	2.95	2.85	3.00	2.85	3.00	3.00	2.91	17076	0.50	58	11255	65.91
ANUP	EQ	20-Mar-2020	306.25	310.05	329.70	285.05	298.00	298.30	304.77	26224	79.92	958	21741	82.90
APARINDS	EQ	20-Mar-2020	304.95	303.90	317.20	288.95	313.60	299.30	304.01	57737	175.53	5500	40620	70.35
APCL	EQ	20-Mar-2020	97.30	104.40	105.00	97.00	100.45	102.90	104.03	2620	2.73	46	2021	77.14
APCOTEXIND	EQ	20-Mar-2020	70.15	72.60	80.40	71.10	78.55	78.90	75.64	30156	22.81	968	18249	60.52
APEX	EQ	20-Mar-2020	181.80	186.15	191.80	176.85	179.90	180.10	184.14	190162	350.17	5693	39932	21.00
APLAPOLLO	EQ	20-Mar-2020	1302.35	1275.00	1389.90	1230.35	1280.00	1308.45	1317.06	44931	591.77	5604	24833	55.27
APLLTD	EQ	20-Mar-2020	494.40	501.95	554.00	496.10	536.00	543.50	535.58	133637	715.73	13752	70577	52.81
APOLLO	EQ	20-Mar-2020	46.45	48.80	49.75	45.55	49.40	49.20	48.56	28492	13.84	870	13466	47.26
APOLLOHOSP	EQ	20-Mar-2020	1180.10	1190.25	1400.40	1150.00	1362.00	1362.95	1269.31	2002361	25416.23	149394	847653	42.33
APOLLOPIPE	EQ	20-Mar-2020	280.50	272.95	290.00	265.05	270.00	273.55	275.60	31589	87.06	3153	19346	61.24
APOLLOTYRE	EQ	20-Mar-2020	86.20	87.15	92.75	84.75	88.50	88.85	88.20	6206412	5474.02	35148	1631330	26.28
APOLSINHOT	EQ	20-Mar-2020	323.40	325.00	355.70	321.40	337.00	336.05	340.29	1724	5.87	92	1391	80.68
APTECHT	EQ	20-Mar-2020	80.25	80.00	88.00	77.25	87.25	84.40	81.77	186847	152.79	4594	56371	30.17
ARCHIDPLY	EQ	20-Mar-2020	16.10	15.20	17.50	14.60	15.05	15.20	15.23	9519	1.45	169	5461	57.37
ARCHIES	EQ	20-Mar-2020	9.70	9.60	10.00	9.60	10.00	9.95	9.91	14715	1.46	78	13313	90.47
ARCOTECH	EQ	20-Mar-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.81	74945	0.61	67	67817	90.49
ARENTERP	EQ	20-Mar-2020	13.30	12.65	12.65	12.65	12.65	12.65	12.65	11	0.00	2	11	100.00
ARIES	EQ	20-Mar-2020	39.40	39.95	41.75	37.80	40.00	40.00	40.14	26293	10.55	499	13362	50.82
ARIHANT	EQ	20-Mar-2020	12.35	11.85	12.85	11.85	12.05	12.60	12.64	75	0.01	9	71	94.67
ARIHANTSUP	EQ	20-Mar-2020	20.75	19.75	21.75	19.75	20.95	20.45	19.85	236	0.05	10	235	99.58
ARMANFIN	EQ	20-Mar-2020	511.65	511.65	562.80	488.00	549.95	555.55	549.89	14837	81.59	893	9777	65.90
AROGRANITE	EQ	20-Mar-2020	16.55	17.55	17.75	16.00	17.70	17.65	16.87	13190	2.22	123	9452	71.66
ARROWGREEN	BE	20-Mar-2020	33.40	34.20	35.05	32.00	35.05	35.05	34.70	2522	0.88	22	-	-
ARSHIYA	EQ	20-Mar-2020	8.85	8.55	9.50	8.15	9.05	9.30	9.05	25564	2.31	155	17866	69.89
ARSSINFRA	EQ	20-Mar-2020	10.20	10.05	11.65	9.85	11.60	11.50	11.15	26808	2.99	146	13232	49.36
ARTEMISMED	EQ	20-Mar-2020	142.30	138.00	140.00	135.00	135.00	135.35	137.42	4379	6.02	63	3799	86.75
ARVIND	EQ	20-Mar-2020	23.45	24.00	24.00	22.90	23.60	23.55	23.40	958654	224.28	5599	501270	52.29
ARVINDFASN	EQ	20-Mar-2020	155.50	157.00	169.90	150.00	163.50	164.15	161.93	59882	96.97	1103	47910	80.01
ARVSMART	EQ	20-Mar-2020	79.15	79.90	80.10	77.00	78.50	79.00	78.91	18971	14.97	453	11703	61.69
ASAHIINDIA	EQ	20-Mar-2020	165.25	171.85	174.50	164.30	165.00	166.05	168.02	10556	17.74	2425	5859	55.50
ASAHISONG	EQ	20-Mar-2020	111.05	112.05	119.50	106.00	106.00	109.50	112.27	10218	11.47	305	8250	80.74
ASAL	EQ	20-Mar-2020	12.45	13.05	13.05	12.70	13.05	13.05	12.96	28117	3.64	50	27651	98.34
ASALCBR	EQ	20-Mar-2020	140.15	142.00	158.00	138.00	148.15	147.10	148.25	15993	23.71	826	13808	86.34
ASHAPURMIN	EQ	20-Mar-2020	24.65	24.75	25.65	23.55	24.10	24.10	24.03	40937	9.84	1150	33036	80.70
ASHIANA	EQ	20-Mar-2020	54.00	54.30	58.00	54.05	56.80	55.00	56.32	164031	92.38	1602	138719	84.57
ASHIMASYN	EQ	20-Mar-2020	3.35	3.60	3.65	3.20	3.60	3.60	3.41	16494	0.56	112	10479	63.53
ASHOKA	EQ	20-Mar-2020	52.70	54.50	56.90	52.00	54.00	55.90	54.64	822808	449.57	7911	306263	37.22
ASHOKLEY	EQ	20-Mar-2020	48.05	49.20	49.40	41.10	44.10	43.95	43.79	96051793	42056.34	240296	26845886	27.95
ASIANHOTNR	EQ	20-Mar-2020	65.00	63.30	69.90	59.05	69.85	67.45	65.62	33935	22.27	156	22178	65.35
ASIANPAINT	EQ	20-Mar-2020	1601.20	1610.00	1757.40	1570.55	1737.30	1742.95	1680.17	3128644	52566.66	139102	1165377	37.25
ASIANTILES	EQ	20-Mar-2020	186.05	185.00	191.20	180.30	186.00	186.20	187.18	45690	85.52	4261	24847	54.38
ASPINWALL	EQ	20-Mar-2020	92.35	102.50	109.00	82.50	85.10	86.85	90.07	1104	0.99	152	559	50.63
ASTEC	EQ	20-Mar-2020	370.15	360.15	399.00	360.15	380.05	381.55	377.46	27666	104.43	772	22533	81.45
ASTERDM	EQ	20-Mar-2020	88.65	88.75	95.15	88.00	93.50	92.95	92.69	1339326	1241.48	3970	1208343	90.22
ASTRAL	EQ	20-Mar-2020	930.45	934.00	999.70	901.00	910.00	932.05	943.43	62237	587.16	11228	27359	43.96
ASTRAMICRO	EQ	20-Mar-2020	54.05	56.00	61.00	54.05	58.35	59.10	58.20	291089	169.41	3107	119126	40.92
ASTRAZEN	EQ	20-Mar-2020	2070.15	2200.00	2433.60	2072.55	2385.80	2352.80	2315.68	32436	751.11	4387	19769	60.95
ASTRON	EQ	20-Mar-2020	27.05	25.70	29.75	25.70	29.70	29.75	27.21	237798	64.70	1428	216164	90.90
ATFL	EQ	20-Mar-2020	422.85	425.00	454.00	422.00	437.95	430.75	426.92	9410	40.17	783	6096	64.78
ATLANTA	EQ	20-Mar-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	13623	0.44	154	11623	85.32
ATLASCYCLE	BE	20-Mar-2020	32.30	33.00	33.00	30.70	31.10	31.20	31.83	4777	1.52	39	-	-
ATNINTER	BE	20-Mar-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.10	13863	0.01	15	-	-
ATUL	EQ	20-Mar-2020	3869.45	3997.00	4250.00	3730.00	4200.00	4188.95	4132.94	62800	2595.49	11556	43776	69.71
ATULAUTO	EQ	20-Mar-2020	143.55	133.30	158.00	133.30	146.85	145.95	149.27	23490	35.06	1153	12439	52.95
AUBANK	EQ	20-Mar-2020	621.85	649.00	684.00	597.55	630.20	648.20	651.33	1060698	6908.63	124845	578871	54.57
AURIONPRO	EQ	20-Mar-2020	37.95	41.00	45.45	39.20	42.00	41.75	41.55	77839	32.34	1118	50220	64.52
AUROPHARMA	EQ	20-Mar-2020	346.00	364.00	372.20	341.00	350.10	346.70	353.64	8510015	30094.57	97669	3471422	40.79
AUSOMENT	EQ	20-Mar-2020	28.60	27.20	30.00	27.20	28.15	28.15	29.25	489	0.14	17	359	73.42
AUTOAXLES	EQ	20-Mar-2020	379.55	379.55	417.50	379.55	412.05	414.25	406.40	7903	32.12	776	4322	54.69
AUTOIND	EQ	20-Mar-2020	12.10	11.50	11.50	11.50	11.50	11.50	11.50	3076	0.35	31	3076	100.00
AUTOLITIND	EQ	20-Mar-2020	11.85	11.15	12.80	11.15	12.50	12.50	11.94	4443	0.53	59	3361	75.65
AVADHSUGAR	EQ	20-Mar-2020	109.55	114.00	119.50	110.00	115.45	114.75	114.93	67782	77.90	2046	33048	48.76
AVANTIFEED	EQ	20-Mar-2020	278.90	289.90	295.00	279.20	286.00	284.60	285.82	665156	1901.15	37652	224139	33.70
AVG	SM	20-Mar-2020	40.00	36.00	36.00	36.00	36.00	36.00	36.00	1200	0.43	1	1200	100.00
AVTNPL	EQ	20-Mar-2020	24.05	24.20	25.65	24.00	25.25	24.75	24.83	163647	40.64	1007	96949	59.24
AXISBANK	EQ	20-Mar-2020	428.25	431.40	449.70	414.20	425.00	428.15	429.91	30764380	132259.93	389335	11910635	38.72
AXISCADES	EQ	20-Mar-2020	32.70	34.30	34.30	31.50	31.50	31.75	32.83	56175	18.44	760	37449	66.66
AXISGOLD	EQ	20-Mar-2020	3526.75	3597.00	3600.00	3508.10	3599.00	3595.50	3566.60	1210	43.16	143	866	71.57
AXISNIFTY	EQ	20-Mar-2020	1050.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	12	0.12	4	12	100.00
AYMSYNTEX	EQ	20-Mar-2020	19.85	20.70	21.00	19.50	20.30	20.70	20.11	6813	1.37	65	5844	85.78
BAFNAPH	EQ	20-Mar-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	313	0.03	7	313	100.00
BAGFILMS	EQ	20-Mar-2020	1.70	1.70	1.75	1.70	1.75	1.75	1.73	139983	2.42	129	103558	73.98
BAJAJ-AUTO	EQ	20-Mar-2020	2166.60	2189.90	2298.90	2153.95	2228.20	2242.30	2213.63	718412	15903.01	74170	238598	33.21
BAJAJCON	EQ	20-Mar-2020	135.75	137.70	140.00	135.40	138.00	138.25	138.36	279941	387.32	4586	154028	55.02
BAJAJELEC	EQ	20-Mar-2020	328.55	315.15	369.90	306.50	346.35	347.25	327.60	680071	2227.92	6395	583473	85.80
BAJAJFINSV	EQ	20-Mar-2020	5785.50	5725.20	6391.95	5700.00	6240.00	6233.05	6004.17	657470	39475.63	97177	173668	26.41
BAJAJHIND	EQ	20-Mar-2020	2.95	3.00	3.00	2.80	2.90	2.90	2.87	4018593	115.39	2191	3017345	75.08
BAJAJHLDNG	EQ	20-Mar-2020	2300.60	2301.60	2419.25	2210.80	2325.00	2281.40	2327.85	93449	2175.35	10041	73341	78.48
BAJFINANCE	EQ	20-Mar-2020	2746.10	2799.85	3044.00	2621.65	2950.00	2951.90	2851.02	6110309	174205.94	391750	1590558	26.03
BALAJITELE	EQ	20-Mar-2020	32.10	33.95	36.45	31.15	34.15	34.85	34.64	97011	33.61	878	51438	53.02
BALAMINES	EQ	20-Mar-2020	219.15	235.70	241.05	219.20	240.90	239.70	233.65	86106	201.18	2655	51857	60.22
BALAXI	BE	20-Mar-2020	79.00	76.05	80.00	76.00	80.00	80.00	76.32	562	0.43	16	-	-
BALKRISHNA	EQ	20-Mar-2020	9.75	10.00	10.20	9.30	9.85	9.45	9.79	23762	2.33	98	21478	90.39
BALKRISIND	EQ	20-Mar-2020	760.90	760.00	855.00	733.35	830.90	823.25	786.69	1057082	8315.94	31678	316480	29.94
BALLARPUR	EQ	20-Mar-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.36	820493	2.92	210	658144	80.21
BALMLAWRIE	EQ	20-Mar-2020	78.80	79.00	84.90	77.85	80.00	79.70	80.48	181096	145.75	3343	96302	53.18
BALPHARMA	EQ	20-Mar-2020	26.40	25.30	28.90	25.25	26.65	27.40	27.48	6688	1.84	136	4608	68.90
BALRAMCHIN	EQ	20-Mar-2020	85.15	87.80	91.00	86.10	90.00	89.40	88.88	1213688	1078.78	15091	494674	40.76
BANARBEADS	EQ	20-Mar-2020	29.05	29.05	30.95	28.50	28.50	28.55	28.65	1680	0.48	25	1000	59.52
BANARISUG	EQ	20-Mar-2020	697.95	697.95	755.00	690.00	754.00	754.00	713.15	501	3.57	57	299	59.68
BANCOINDIA	EQ	20-Mar-2020	71.20	73.00	73.85	66.35	67.50	68.50	69.17	112087	77.53	2137	49307	43.99
BANDHANBNK	EQ	20-Mar-2020	200.75	203.75	239.85	203.75	235.00	231.60	226.91	19133518	43415.96	186703	11047357	57.74
BANG	EQ	20-Mar-2020	13.40	12.75	12.75	12.75	12.75	12.75	12.75	1191	0.15	16	1191	100.00
BANKBARODA	EQ	20-Mar-2020	61.45	62.05	66.90	61.85	63.25	63.25	64.11	31616861	20271.07	95549	4924879	15.58
BANKBEES	EQ	20-Mar-2020	203.57	203.00	211.40	196.80	202.50	204.25	203.43	1795349	3652.31	13057	1068871	59.54
BANKINDIA	EQ	20-Mar-2020	35.45	36.00	36.70	35.00	36.10	35.45	35.82	2237714	801.55	11454	519658	23.22
BANSWRAS	EQ	20-Mar-2020	81.25	77.35	79.20	77.20	77.20	77.20	77.20	26797	20.69	60	26775	99.92
BARTRONICS	BZ	20-Mar-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.61	880	0.01	3	-	-
BASF	EQ	20-Mar-2020	1071.70	1102.00	1154.40	1091.50	1120.00	1127.40	1127.23	96409	1086.75	12368	29399	30.49
BASML	EQ	20-Mar-2020	78.10	80.00	86.00	78.10	82.00	82.00	80.45	2018	1.62	33	909	45.04
BATAINDIA	EQ	20-Mar-2020	1100.50	1109.00	1295.00	1097.80	1241.00	1233.30	1183.56	1589648	18814.41	68465	584272	36.75
BAYERCROP	EQ	20-Mar-2020	3561.85	3550.10	3836.95	3400.00	3450.00	3494.55	3539.95	46711	1653.55	8106	28663	61.36
BBL	EQ	20-Mar-2020	470.35	460.75	520.00	460.75	509.40	502.95	502.76	12445	62.57	1246	7921	63.65
BBTC	EQ	20-Mar-2020	728.60	740.00	770.00	725.00	735.00	738.95	749.53	58306	437.02	5247	21125	36.23
BCG	EQ	20-Mar-2020	3.65	3.65	3.65	3.50	3.50	3.50	3.51	197012	6.91	133	148366	75.31
BCP	EQ	20-Mar-2020	16.15	15.35	16.45	15.35	15.35	15.35	15.42	38828	5.99	41	35667	91.86
BDL	EQ	20-Mar-2020	173.50	173.60	185.40	172.05	181.00	181.55	179.59	61596	110.62	2810	23719	38.51
BEARDSELL	EQ	20-Mar-2020	6.90	6.90	7.00	6.60	6.90	6.90	6.86	2484	0.17	14	2434	97.99
BEDMUTHA	EQ	20-Mar-2020	12.50	12.50	13.10	12.50	12.70	12.70	12.78	6422	0.82	17	4672	72.75
BEL	EQ	20-Mar-2020	64.55	65.00	72.00	64.50	70.80	71.30	69.45	18486903	12839.32	66747	5842323	31.60
BEML	EQ	20-Mar-2020	502.50	503.25	526.85	465.35	470.00	472.70	484.73	703115	3408.21	22643	308111	43.82
BEPL	EQ	20-Mar-2020	31.75	34.90	34.90	31.05	31.60	31.40	33.00	576746	190.33	3840	301087	52.20
BERGEPAINT	EQ	20-Mar-2020	404.05	413.90	456.00	400.00	450.40	450.65	434.40	2224187	9661.82	41761	330723	14.87
BETA	SM	20-Mar-2020	50.00	47.00	52.00	47.00	52.00	51.95	50.99	4000	2.04	5	1600	40.00
BFINVEST	EQ	20-Mar-2020	205.00	205.00	235.00	205.00	234.40	230.00	217.71	49258	107.24	2412	14512	29.46
BFUTILITIE	EQ	20-Mar-2020	167.60	160.25	175.75	159.25	165.00	163.60	164.73	187010	308.07	5586	75530	40.39
BGRENERGY	EQ	20-Mar-2020	20.55	21.60	21.95	20.30	21.55	21.65	21.40	95322	20.40	784	61829	64.86
BHAGERIA	EQ	20-Mar-2020	79.05	77.30	84.10	77.25	78.00	78.50	81.15	43623	35.40	836	24561	56.30
BHAGYANGR	EQ	20-Mar-2020	13.25	13.30	15.50	13.30	14.20	14.35	14.55	3692	0.54	78	2298	62.24
BHAGYAPROP	EQ	20-Mar-2020	19.25	19.00	20.00	19.00	19.80	19.80	19.38	650	0.13	29	585	90.00
BHANDARI	EQ	20-Mar-2020	0.80	0.80	0.80	0.70	0.75	0.75	0.74	102214	0.75	85	81153	79.40
BHARATFORG	EQ	20-Mar-2020	305.10	305.00	328.00	292.40	298.95	301.25	306.72	3649712	11194.53	48230	1723578	47.23
BHARATGEAR	EQ	20-Mar-2020	26.35	27.20	27.65	26.50	26.65	27.05	27.28	20207	5.51	158	15649	77.44
BHARATRAS	EQ	20-Mar-2020	5019.35	5021.00	5850.00	4935.05	5698.00	5727.60	5336.87	6659	355.38	2705	2552	38.32
BHARATWIRE	EQ	20-Mar-2020	13.90	13.95	14.15	12.60	12.70	12.90	13.06	61540	8.04	764	43099	70.03
BHARTIARTL	EQ	20-Mar-2020	444.75	445.00	472.00	436.65	461.60	462.65	455.05	19395922	88261.44	207864	8881450	45.79
BHEL	EQ	20-Mar-2020	22.50	22.95	23.95	22.05	23.20	23.45	23.10	41569863	9601.60	53924	12640888	30.41
BIGBLOC	EQ	20-Mar-2020	29.05	30.00	30.00	30.00	30.00	30.00	30.00	2	0.00	1	2	100.00
BIL	EQ	20-Mar-2020	91.15	94.00	94.00	87.00	87.25	90.85	89.19	1206	1.08	52	1052	87.23
BILENERGY	EQ	20-Mar-2020	0.50	0.50	0.55	0.50	0.55	0.50	0.51	658290	3.32	214	431971	65.62
BINDALAGRO	EQ	20-Mar-2020	6.90	7.20	7.20	6.75	7.00	7.10	7.12	20307	1.45	186	18665	91.91
BIOCON	EQ	20-Mar-2020	252.90	258.20	276.95	253.50	275.15	274.50	265.74	5172536	13745.25	78691	1659239	32.08
BIOFILCHEM	EQ	20-Mar-2020	7.20	7.20	7.20	6.85	7.10	7.10	7.01	6785	0.48	54	4888	72.04
BIRLACABLE	EQ	20-Mar-2020	29.40	30.50	31.20	28.60	29.55	29.10	29.91	67607	20.22	1320	36520	54.02
BIRLACORPN	EQ	20-Mar-2020	506.45	511.90	523.65	496.40	510.00	506.15	506.64	101285	513.15	5523	52263	51.60
BIRLAMONEY	EQ	20-Mar-2020	19.20	19.45	20.20	19.05	20.00	19.95	19.59	115577	22.64	804	70720	61.19
BIRLATYRE	EQ	20-Mar-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	16301	0.55	76	16301	100.00
BLBLIMITED	EQ	20-Mar-2020	3.30	3.20	3.35	3.20	3.30	3.35	3.26	4947	0.16	15	3078	62.22
BLISSGVS	EQ	20-Mar-2020	99.70	101.85	104.90	99.00	101.60	101.45	101.42	493712	500.74	4435	315949	63.99
BLKASHYAP	EQ	20-Mar-2020	3.40	3.60	3.70	3.30	3.70	3.70	3.57	166084	5.93	490	137049	82.52
BLS	EQ	20-Mar-2020	31.95	32.00	35.00	28.80	35.00	34.90	33.90	208610	70.71	542	113439	54.38
BLUECHIP	BE	20-Mar-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	2169	0.00	6	-	-
BLUEDART	EQ	20-Mar-2020	2139.10	2138.95	2449.80	2051.20	2335.00	2302.20	2182.62	8832	192.77	2153	4220	47.78
BLUESTARCO	EQ	20-Mar-2020	582.60	605.95	605.95	550.00	560.05	564.55	572.88	569531	3262.73	17990	508911	89.36
BODALCHEM	EQ	20-Mar-2020	43.65	44.00	48.70	42.00	45.15	45.05	45.02	506093	227.82	4138	155755	30.78
BOMDYEING	EQ	20-Mar-2020	42.10	42.95	45.80	41.95	43.70	43.80	43.83	1503542	658.96	10172	436733	29.05
BORORENEW	BE	20-Mar-2020	40.35	38.50	40.35	38.35	38.35	38.35	38.41	38481	14.78	349	-	-
BOSCHLTD	EQ	20-Mar-2020	9554.60	9579.95	9849.00	9200.05	9650.00	9632.50	9626.89	33696	3243.88	9793	12768	37.89
BPCL	EQ	20-Mar-2020	300.25	305.00	323.00	298.60	322.00	317.85	311.77	10196662	31789.67	113727	3371043	33.06
BPL	EQ	20-Mar-2020	8.75	9.10	9.60	8.80	9.60	9.60	9.38	110938	10.41	503	61544	55.48
BRFL	EQ	20-Mar-2020	3.15	3.00	3.35	3.00	3.20	3.20	3.20	21347	0.68	211	17130	80.25
BRIGADE	EQ	20-Mar-2020	159.95	162.50	168.70	154.00	155.25	156.70	162.07	711293	1152.83	9904	547621	76.99
BRITANNIA	EQ	20-Mar-2020	2318.15	2341.30	2500.90	2294.25	2455.80	2467.80	2419.68	742455	17965.05	53814	308955	41.61
BRITANNIA	N2	20-Mar-2020	31.30	31.26	31.50	31.26	31.37	31.37	31.40	44641	14.02	112	44538	99.77
BRNL	EQ	20-Mar-2020	32.00	32.10	35.00	32.00	33.25	33.10	33.01	191423	63.19	87	188684	98.57
BROOKS	EQ	20-Mar-2020	18.75	19.75	19.75	18.50	19.25	19.15	19.17	14677	2.81	180	10601	72.23
BSE	EQ	20-Mar-2020	306.00	310.00	322.35	302.20	315.00	313.25	313.27	224798	704.23	8777	113431	50.46
BSHSL	SM	20-Mar-2020	104.00	110.00	110.00	110.00	110.00	110.00	110.00	1200	1.32	1	1200	100.00
BSL	EQ	20-Mar-2020	20.25	19.30	21.00	19.25	19.65	20.10	19.95	4494	0.90	105	3076	68.45
BSLGOLDETF	EQ	20-Mar-2020	3662.10	3700.00	3850.00	3662.00	3798.95	3755.20	3758.51	235	8.83	78	94	40.00
BSLNIFTY	EQ	20-Mar-2020	96.24	99.30	101.20	98.99	101.15	101.00	99.24	947	0.94	42	943	99.58
BSOFT	EQ	20-Mar-2020	52.35	54.00	57.55	53.00	57.55	57.55	56.45	408168	230.41	4484	219566	53.79
BURNPUR	EQ	20-Mar-2020	0.60	0.55	0.65	0.55	0.65	0.60	0.57	186118	1.07	110	122556	65.85
BUTTERFLY	EQ	20-Mar-2020	98.10	102.00	107.75	96.95	101.60	103.15	103.69	38346	39.76	1578	19423	50.65
BVCL	BE	20-Mar-2020	9.50	9.50	9.95	9.05	9.10	9.10	9.14	2640	0.24	19	-	-
BYKE	EQ	20-Mar-2020	10.20	10.55	11.25	10.20	10.25	10.50	10.66	33063	3.52	216	27659	83.66
CADILAHC	EQ	20-Mar-2020	245.85	252.00	290.00	252.00	285.20	285.80	277.79	7510948	20864.84	90649	1774479	23.63
CADSYS	SM	20-Mar-2020	16.50	17.30	17.30	17.00	17.00	17.00	17.22	20000	3.44	9	20000	100.00
CALSOFT	EQ	20-Mar-2020	8.05	8.00	8.00	7.65	7.65	7.65	7.73	41818	3.23	135	33067	79.07
CAMLINFINE	EQ	20-Mar-2020	40.90	38.90	41.80	38.90	38.90	39.05	39.46	752430	296.93	4255	315321	41.91
CANBK	EQ	20-Mar-2020	99.05	99.80	102.95	95.45	95.90	96.25	98.39	20401525	20073.14	86229	4474177	21.93
CANDC	BZ	20-Mar-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.40	4256	0.06	9	-	-
CANFINHOME	EQ	20-Mar-2020	319.75	320.40	347.40	310.25	337.00	335.70	331.29	583965	1934.59	22541	322566	55.24
CANTABIL	EQ	20-Mar-2020	246.00	242.50	250.50	241.50	242.50	244.10	245.94	32051	78.82	510	11750	36.66
CAPACITE	EQ	20-Mar-2020	88.15	89.00	92.70	84.00	90.90	90.15	87.19	83430	72.74	1963	61194	73.35
CAPLIPOINT	EQ	20-Mar-2020	233.90	246.00	248.60	232.60	239.00	237.95	240.26	89266	214.47	3293	39945	44.75
CAPTRUST	EQ	20-Mar-2020	60.95	60.95	63.95	57.95	57.95	57.95	58.08	6352	3.69	58	5156	81.17
CARBORUNIV	EQ	20-Mar-2020	227.15	227.00	235.75	217.05	225.10	223.65	225.84	50486	114.02	3691	38618	76.49
CAREERP	EQ	20-Mar-2020	112.15	111.10	129.00	111.10	116.10	116.85	117.75	50229	59.15	1213	27793	55.33
CARERATING	EQ	20-Mar-2020	313.25	317.00	338.00	307.00	338.00	331.70	325.44	201610	656.12	10430	118566	58.81
CASTEXTECH	EQ	20-Mar-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.42	350415	1.47	121	295645	84.37
CASTROLIND	EQ	20-Mar-2020	115.75	116.55	119.00	111.00	113.45	114.10	114.82	1587436	1822.66	41660	750022	47.25
CCCL	BE	20-Mar-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.26	598040	1.54	152	-	-
CCHHL	EQ	20-Mar-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.83	34617	0.63	53	20966	60.57
CCL	EQ	20-Mar-2020	165.85	165.00	182.95	162.70	182.95	180.65	175.95	167798	295.24	7754	90884	54.16
CDSL	EQ	20-Mar-2020	207.20	210.00	216.60	207.25	210.95	210.90	212.26	461694	980.01	11426	129464	28.04
CEATLTD	EQ	20-Mar-2020	718.10	712.00	748.45	701.00	712.00	715.45	723.99	80416	582.20	5263	18717	23.28
CEBBCO	EQ	20-Mar-2020	8.75	8.30	9.00	8.30	8.70	8.70	8.70	38707	3.37	355	26525	68.53
CELEBRITY	EQ	20-Mar-2020	4.00	4.00	4.20	3.80	4.20	4.20	4.06	14019	0.57	40	7791	55.57
CENTENKA	EQ	20-Mar-2020	119.95	118.35	126.75	118.35	124.00	124.80	123.62	18890	23.35	684	11052	58.51
CENTEXT	EQ	20-Mar-2020	1.80	1.75	1.95	1.65	1.65	1.70	1.75	188948	3.31	131	156846	83.01
CENTRALBK	EQ	20-Mar-2020	12.10	12.25	12.70	12.00	12.60	12.45	12.38	764018	94.61	3041	253049	33.12
CENTRUM	EQ	20-Mar-2020	9.15	9.10	9.45	8.70	9.10	9.00	8.91	159712	14.23	459	119632	74.90
CENTUM	EQ	20-Mar-2020	240.65	232.20	244.90	211.30	223.00	226.80	225.09	27356	61.57	318	24442	89.35
CENTURYPLY	EQ	20-Mar-2020	102.65	103.10	120.50	101.15	118.00	113.20	108.27	168625	182.57	3701	106167	62.96
CENTURYTEX	EQ	20-Mar-2020	276.65	280.00	318.10	273.60	303.00	303.85	289.38	1607914	4652.95	26888	226752	14.10
CERA	EQ	20-Mar-2020	2095.30	2091.00	2498.00	2059.95	2400.00	2412.45	2276.74	64226	1462.26	3847	56871	88.55
CEREBRAINT	BE	20-Mar-2020	22.40	22.40	23.40	21.30	23.00	22.95	22.72	835602	189.81	370	-	-
CESC	EQ	20-Mar-2020	465.40	465.40	484.60	455.50	468.00	472.20	469.35	269734	1266.01	10261	49341	18.29
CESCVENT	EQ	20-Mar-2020	155.60	147.05	162.00	142.15	145.00	144.90	148.68	27270	40.54	604	21850	80.12
CGCL	EQ	20-Mar-2020	179.00	179.00	183.00	169.70	181.00	177.90	179.96	177099	318.70	4740	121663	68.70
CGPOWER	EQ	20-Mar-2020	5.60	5.80	5.85	5.40	5.85	5.85	5.82	1223050	71.24	1003	1130190	92.41
CHALET	EQ	20-Mar-2020	214.55	218.05	222.00	205.10	220.00	221.30	217.55	6014	13.08	663	4189	69.65
CHAMBLFERT	EQ	20-Mar-2020	105.95	109.70	112.00	104.00	107.55	107.80	108.46	297510	322.69	5179	95279	32.03
CHEMBOND	EQ	20-Mar-2020	163.15	160.00	160.00	146.00	160.00	159.25	156.84	1498	2.35	66	1376	91.86
CHEMFAB	EQ	20-Mar-2020	103.30	103.20	122.00	103.00	120.00	119.80	110.42	3403	3.76	134	3114	91.51
CHENNPETRO	EQ	20-Mar-2020	63.45	68.45	69.30	64.20	66.20	66.35	66.34	203337	134.89	2936	75671	37.21
CHOLAFIN	EQ	20-Mar-2020	183.75	180.45	200.95	175.20	194.00	193.25	189.92	3550622	6743.18	55951	1689707	47.59
CHOLAHLDNG	EQ	20-Mar-2020	438.45	439.90	439.90	405.00	410.00	420.80	422.44	128251	541.78	5813	92453	72.09
CIGNITITEC	EQ	20-Mar-2020	226.90	229.00	246.00	227.05	230.00	230.35	234.37	32852	77.00	975	24711	75.22
CIMMCO	EQ	20-Mar-2020	10.05	9.60	11.00	9.60	10.50	10.45	10.64	18122	1.93	115	12393	68.39
CINELINE	EQ	20-Mar-2020	19.40	19.30	21.30	17.75	20.55	20.65	20.13	59637	12.00	384	25944	43.50
CINEVISTA	EQ	20-Mar-2020	4.05	4.05	4.25	3.90	4.25	4.25	4.20	6760	0.28	73	6215	91.94
CIPLA	EQ	20-Mar-2020	374.70	379.80	399.80	372.45	385.20	392.80	391.32	4718358	18463.86	138449	2141257	45.38
CKFSL	BE	20-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.26	362075	0.95	72	-	-
CLEDUCATE	EQ	20-Mar-2020	33.20	32.55	35.40	32.55	34.15	34.25	34.33	4697	1.61	85	3981	84.76
CLNINDIA	EQ	20-Mar-2020	214.80	214.80	238.20	213.15	229.50	229.05	224.06	67654	151.58	4814	29987	44.32
CMICABLES	EQ	20-Mar-2020	20.75	21.00	21.75	20.00	21.00	21.10	21.14	22554	4.77	407	16692	74.01
COALINDIA	EQ	20-Mar-2020	123.55	124.50	135.80	122.65	132.40	132.80	129.47	24023065	31102.64	104020	9537271	39.70
COCHINSHIP	EQ	20-Mar-2020	232.70	233.00	273.00	230.00	266.00	269.40	255.42	476877	1218.02	13427	218743	45.87
COLPAL	EQ	20-Mar-2020	1112.55	1125.00	1212.00	1115.00	1197.15	1186.45	1163.61	693780	8072.89	51519	293303	42.28
COMPINFO	EQ	20-Mar-2020	8.55	8.55	8.80	8.15	8.35	8.25	8.34	52259	4.36	219	35413	67.76
COMPUSOFT	EQ	20-Mar-2020	3.45	3.45	3.60	3.25	3.35	3.45	3.47	61107	2.12	119	47727	78.10
CONCOR	EQ	20-Mar-2020	285.90	288.45	352.35	288.45	334.55	331.90	327.74	3787027	12411.62	86001	1551290	40.96
CONFIPET	EQ	20-Mar-2020	15.20	16.85	17.20	14.50	17.00	16.95	16.28	354195	57.65	1287	243298	68.69
CONSOFINVT	EQ	20-Mar-2020	19.60	19.60	22.80	19.00	20.50	21.10	21.09	2459	0.52	33	2352	95.65
CONTROLPR	EQ	20-Mar-2020	181.70	179.05	194.00	179.05	194.00	189.20	185.67	4455	8.27	325	2982	66.94
CORALFINAC	EQ	20-Mar-2020	11.05	10.85	11.40	9.55	10.85	10.85	10.35	59308	6.14	333	32218	54.32
CORDSCABLE	EQ	20-Mar-2020	28.60	31.65	31.70	25.65	27.00	28.00	27.02	29537	7.98	666	13898	47.05
COROMANDEL	EQ	20-Mar-2020	524.15	525.75	565.00	475.00	560.00	554.00	515.10	492688	2537.85	19657	294495	59.77
COSMOFILMS	EQ	20-Mar-2020	231.30	235.20	249.00	229.70	243.00	240.05	239.98	129409	310.56	1856	103975	80.35
COUNCODOS	EQ	20-Mar-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	476	0.01	6	476	100.00
COX&KINGS	BZ	20-Mar-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.46	1403839	6.50	438	-	-
CPSEETF	EQ	20-Mar-2020	14.55	14.70	15.85	14.50	15.66	15.67	15.40	13421677	2066.46	57564	10970128	81.73
CREATIVE	EQ	20-Mar-2020	95.00	99.00	99.00	90.25	90.25	91.05	97.57	3865	3.77	67	2695	69.73
CREDITACC	EQ	20-Mar-2020	570.20	570.20	600.00	513.20	520.30	520.25	533.49	224238	1196.28	22487	111632	49.78
CREST	EQ	20-Mar-2020	52.55	57.80	57.80	53.00	57.80	57.15	56.18	2753	1.55	72	2061	74.86
CRISIL	EQ	20-Mar-2020	1225.95	1240.00	1308.15	1152.40	1235.00	1227.35	1237.89	48810	604.21	4494	32107	65.78
CROMPTON	EQ	20-Mar-2020	211.10	211.10	227.00	203.05	215.00	213.85	213.84	1297630	2774.80	32869	962824	74.20
CSBBANK	EQ	20-Mar-2020	101.95	105.15	119.90	102.35	117.05	114.10	109.28	286735	313.36	6408	97285	33.93
CTE	EQ	20-Mar-2020	13.30	12.65	13.95	12.65	13.95	13.75	13.58	9077	1.23	72	5307	58.47
CUB	EQ	20-Mar-2020	147.40	147.35	166.00	141.30	162.30	163.00	155.34	2099907	3262.08	31611	1500412	71.45
CUBEXTUB	BE	20-Mar-2020	12.20	11.60	12.20	11.60	11.60	11.60	11.63	5057	0.59	33	-	-
CUMMINSIND	EQ	20-Mar-2020	420.10	421.50	436.40	414.90	420.80	422.15	421.93	1706018	7198.14	20825	1375914	80.65
CUPID	EQ	20-Mar-2020	138.55	145.95	147.90	137.00	144.00	143.40	142.44	50236	71.56	1415	30404	60.52
CYBERTECH	EQ	20-Mar-2020	28.15	27.55	30.50	27.55	29.25	28.90	29.09	11320	3.29	211	4900	43.29
CYIENT	EQ	20-Mar-2020	276.05	280.00	289.00	266.00	270.35	269.15	274.27	170289	467.05	13425	97415	57.21
DAAWAT	EQ	20-Mar-2020	16.40	16.70	17.80	15.90	16.50	16.40	16.63	1044449	173.68	3604	586084	56.11
DABUR	EQ	20-Mar-2020	418.85	419.00	452.70	415.00	446.50	444.35	434.86	4011074	17442.74	85398	2020449	50.37
DALBHARAT	EQ	20-Mar-2020	487.55	488.10	520.00	488.10	515.25	511.10	510.79	198998	1016.47	7003	149916	75.34
DALMIASUG	EQ	20-Mar-2020	51.25	54.15	55.00	50.70	52.00	51.55	52.35	165607	86.70	3490	82842	50.02
DAMODARIND	EQ	20-Mar-2020	18.50	18.00	22.05	18.00	22.05	20.50	19.70	3184	0.63	65	2190	68.78
DANGEE	SM	20-Mar-2020	121.00	119.00	119.00	112.55	112.55	115.55	116.70	2400	2.80	3	800	33.33
DATAMATICS	EQ	20-Mar-2020	29.75	28.55	31.50	28.55	30.80	30.45	30.44	68455	20.83	829	48471	70.81
DBCORP	EQ	20-Mar-2020	86.90	87.00	87.80	81.65	84.25	83.60	84.66	77725	65.80	3687	53158	68.39
DBL	EQ	20-Mar-2020	253.35	263.00	297.00	259.00	274.00	272.40	281.77	803537	2264.12	22016	166615	20.74
DBREALTY	EQ	20-Mar-2020	5.60	5.85	5.85	5.35	5.60	5.65	5.47	507760	27.76	616	424309	83.56
DCAL	EQ	20-Mar-2020	60.10	58.00	61.25	58.00	58.25	59.45	59.73	430349	257.03	2341	330144	76.72
DCBBANK	EQ	20-Mar-2020	109.25	111.90	112.55	105.30	110.00	109.65	109.79	1276368	1401.35	11500	924492	72.43
DCM	EQ	20-Mar-2020	14.80	14.10	15.50	14.10	15.45	15.05	15.28	1916	0.29	67	1633	85.23
DCMNVL	EQ	20-Mar-2020	27.00	25.00	28.45	25.00	28.00	26.90	26.95	5055	1.36	59	3784	74.86
DCMSHRIRAM	EQ	20-Mar-2020	240.05	231.35	254.40	231.35	249.55	250.45	247.17	57250	141.50	5720	23997	41.92
DCW	EQ	20-Mar-2020	7.90	8.05	8.50	7.55	7.90	7.90	8.09	231698	18.75	909	144512	62.37
DECCANCE	EQ	20-Mar-2020	212.90	209.85	224.00	202.80	202.80	204.70	207.80	4254	8.84	277	3037	71.39
DEEPAKFERT	EQ	20-Mar-2020	73.75	75.80	87.40	75.00	79.05	78.80	81.56	1345944	1097.81	15120	384158	28.54
DEEPAKNTR	EQ	20-Mar-2020	341.55	360.00	399.00	349.00	387.00	377.90	365.45	1116097	4078.77	38185	361854	32.42
DEEPIND	EQ	20-Mar-2020	51.45	50.00	54.30	49.00	52.00	52.25	51.37	22869	11.75	589	13393	58.56
DELTACORP	EQ	20-Mar-2020	62.80	62.30	65.90	60.70	63.50	62.65	62.78	3532466	2217.64	15187	2363686	66.91
DELTAMAGNT	EQ	20-Mar-2020	17.75	18.50	21.05	18.50	21.05	21.05	20.57	1064	0.22	26	1059	99.53
DEN	EQ	20-Mar-2020	30.40	31.25	31.25	28.90	29.70	29.65	29.32	73608	21.58	803	62260	84.58
DENORA	EQ	20-Mar-2020	137.05	146.80	148.40	138.00	146.00	144.10	143.28	7441	10.66	394	4006	53.84
DEVIT	SM	20-Mar-2020	66.00	72.00	72.00	66.00	66.00	66.00	69.00	3000	2.07	2	3000	100.00
DFMFOODS	EQ	20-Mar-2020	182.95	185.00	203.00	178.50	202.70	200.20	195.44	75028	146.64	2083	54412	72.52
DGCONTENT	EQ	20-Mar-2020	4.30	4.30	4.50	4.10	4.10	4.10	4.11	16468	0.68	33	16468	100.00
DHAMPURSUG	EQ	20-Mar-2020	83.05	86.70	89.70	83.00	89.00	88.10	86.44	455069	393.37	6067	141272	31.04
DHANBANK	EQ	20-Mar-2020	8.45	8.60	9.10	7.90	8.50	8.60	8.63	893316	77.07	1726	640247	71.67
DHANUKA	EQ	20-Mar-2020	319.00	321.00	343.95	311.40	324.00	323.05	324.63	32317	104.91	3712	11791	36.49
DHARSUGAR	EQ	20-Mar-2020	4.80	4.80	5.05	4.75	4.90	4.95	4.91	5153	0.25	34	3726	72.31
DHFL	EQ	20-Mar-2020	10.95	10.50	10.60	10.45	10.45	10.45	10.45	1427396	149.20	3084	1364488	95.59
DHFL	N6	20-Mar-2020	170.80	185.00	185.00	180.00	180.00	180.00	184.17	60	0.11	2	60	100.00
DHFL	NC	20-Mar-2020	160.05	160.05	160.05	160.05	160.05	160.05	160.05	178	0.28	1	178	100.00
DHFL	NP	20-Mar-2020	160.04	135.00	180.00	135.00	178.96	176.88	160.02	102119	163.41	682	51300	50.24
DHFL	NQ	20-Mar-2020	190.00	190.00	190.00	190.00	190.00	190.00	190.00	1	0.00	1	1	100.00
DHFL	NS	20-Mar-2020	170.00	136.00	136.00	136.00	136.00	136.00	136.00	20	0.03	1	20	100.00
DHFL	NX	20-Mar-2020	177.00	142.26	192.00	142.00	171.00	171.00	145.55	560	0.82	14	406	72.50
DHUNINV	EQ	20-Mar-2020	112.55	115.00	122.00	111.00	118.50	118.50	118.59	311	0.37	71	210	67.52
DIAMONDYD	EQ	20-Mar-2020	579.10	535.55	615.50	535.55	600.00	587.95	588.19	3479	20.46	383	2360	67.84
DIAPOWER	BZ	20-Mar-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.41	57735	0.24	15	-	-
DICIND	EQ	20-Mar-2020	280.20	285.35	310.85	280.00	283.35	283.80	287.64	3115	8.96	137	2269	72.84
DIGISPICE	EQ	20-Mar-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	2935	0.09	13	2935	100.00
DIGJAMLTD	BZ	20-Mar-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.91	2005	0.02	7	-	-
DISHTV	EQ	20-Mar-2020	5.40	5.15	5.30	5.15	5.15	5.15	5.16	9609631	496.14	12085	4111053	42.78
DIVISLAB	EQ	20-Mar-2020	1870.95	1875.55	2017.15	1864.40	2000.05	1994.90	1955.37	1881347	36787.38	94067	712330	37.86
DIXON	EQ	20-Mar-2020	3248.85	3260.25	3700.00	3260.25	3550.00	3570.00	3555.47	116946	4157.98	27718	31415	26.86
DLF	EQ	20-Mar-2020	128.45	129.00	141.75	121.35	141.00	139.80	131.99	18143402	23947.57	131357	3422150	18.86
DLINKINDIA	EQ	20-Mar-2020	53.80	53.50	59.15	52.10	59.15	59.15	57.48	288235	165.67	2284	120909	41.95
DMART	BE	20-Mar-2020	1824.90	1790.00	1916.10	1733.70	1916.10	1916.10	1874.21	505707	9478.00	29444	-	-
DNAMEDIA	EQ	20-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	23571	0.06	47	23568	99.99
DOLAT	EQ	20-Mar-2020	30.50	30.50	33.55	30.50	33.55	33.05	32.58	70480	22.96	449	54840	77.81
DOLLAR	EQ	20-Mar-2020	118.85	118.00	128.85	111.70	118.35	118.40	118.58	128556	152.44	517	118321	92.04
DONEAR	EQ	20-Mar-2020	22.00	21.15	23.70	20.00	22.60	22.40	22.06	49990	11.03	215	32205	64.42
DPABHUSHAN	SM	20-Mar-2020	54.05	57.75	57.75	57.75	57.75	57.75	57.75	4000	2.31	1	4000	100.00
DPSCLTD	EQ	20-Mar-2020	4.80	4.80	5.00	4.80	5.00	5.00	4.97	29842	1.48	48	25342	84.92
DPWIRES	EQ	20-Mar-2020	55.60	55.40	61.00	53.70	61.00	59.65	58.79	572	0.34	30	505	88.29
DQE	BE	20-Mar-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	44205	0.60	31	-	-
DREDGECORP	EQ	20-Mar-2020	148.50	150.25	158.50	144.50	147.90	148.35	152.56	166224	253.60	5612	48044	28.90
DRREDDY	EQ	20-Mar-2020	2623.95	2641.00	2949.00	2641.00	2879.80	2897.25	2826.55	1554571	43940.72	117736	679434	43.71
DSML	SM	20-Mar-2020	5.90	5.65	5.65	5.65	5.65	5.65	5.65	6000	0.34	1	6000	100.00
DSSL	EQ	20-Mar-2020	15.70	15.90	17.25	14.50	15.50	15.70	15.80	9576	1.51	124	3140	32.79
DTIL	EQ	20-Mar-2020	110.85	108.60	120.00	108.10	112.00	109.90	111.76	1935	2.16	98	1450	74.94
DUCON	BE	20-Mar-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	23727	0.78	69	-	-
DVL	EQ	20-Mar-2020	52.85	52.35	55.35	51.75	53.35	53.25	53.36	13258	7.07	188	9559	72.10
DWARKESH	EQ	20-Mar-2020	16.45	16.50	17.80	16.50	17.00	16.90	17.13	805299	137.91	3190	452487	56.19
DYNAMATECH	EQ	20-Mar-2020	555.65	597.00	600.05	550.00	570.00	574.30	573.38	1068	6.12	107	786	73.60
DYNPRO	EQ	20-Mar-2020	89.20	94.00	100.10	90.00	96.00	99.30	96.07	33803	32.47	595	28431	84.11
E2E	SM	20-Mar-2020	14.25	13.60	13.60	13.60	13.60	13.60	13.60	2000	0.27	1	2000	100.00
EASTSILK	EQ	20-Mar-2020	0.70	0.75	0.75	0.65	0.75	0.70	0.68	5755	0.04	18	5740	99.74
EASUNREYRL	BZ	20-Mar-2020	1.65	1.60	1.70	1.60	1.70	1.70	1.65	2220	0.04	7	-	-
EBBETF0423	EQ	20-Mar-2020	995.73	831.00	999.90	831.00	997.70	997.32	994.54	59958	596.30	210	51339	85.62
EBBETF0430	EQ	20-Mar-2020	1000.86	1000.86	1001.98	996.40	1000.95	1000.92	1000.76	53749	537.90	149	46227	86.01
EBIXFOREX	BZ	20-Mar-2020	304.05	319.25	319.25	303.10	319.25	319.25	317.95	258	0.82	39	-	-
ECLERX	EQ	20-Mar-2020	353.55	352.00	404.95	352.00	378.00	376.25	385.36	31031	119.58	2566	10930	35.22
ECLFINANCE	N5	20-Mar-2020	982.56	966.00	975.00	962.00	962.00	965.29	970.70	1306	12.68	32	1271	97.32
ECLFINANCE	N6	20-Mar-2020	1102.11	1050.00	1100.00	1050.00	1100.00	1100.00	1080.00	25	0.27	2	25	100.00
ECLFINANCE	N7	20-Mar-2020	1978.11	1850.00	1921.20	1850.00	1915.00	1915.00	1918.48	664	12.74	19	664	100.00
ECLFINANCE	NE	20-Mar-2020	1073.10	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	200	2.00	1	200	100.00
ECLFINANCE	NF	20-Mar-2020	961.64	960.00	960.00	960.00	960.00	960.00	960.00	1	0.01	1	1	100.00
ECLFINANCE	NG	20-Mar-2020	813.30	820.00	820.00	800.00	815.00	815.00	817.65	428	3.50	20	428	100.00
ECLFINANCE	NJ	20-Mar-2020	750.28	751.00	751.00	751.00	751.00	751.00	751.00	750	5.63	20	750	100.00
ECLFINANCE	NK	20-Mar-2020	801.48	820.00	820.00	750.00	750.00	750.00	789.02	255	2.01	5	255	100.00
ECLFINANCE	NM	20-Mar-2020	936.41	910.00	930.00	865.00	865.00	883.24	909.96	2654	24.15	21	2653	99.96
ECLFINANCE	NN	20-Mar-2020	1042.27	905.00	989.00	860.00	860.00	860.00	928.90	360	3.34	9	350	97.22
ECLFINANCE	NO	20-Mar-2020	919.00	900.00	900.00	825.01	835.00	835.00	837.12	624	5.22	25	597	95.67
ECLFINANCE	NP	20-Mar-2020	939.89	875.00	875.00	800.00	850.00	850.00	815.63	80	0.65	4	80	100.00
ECLFINANCE	NR	20-Mar-2020	889.17	915.00	915.00	852.00	882.00	882.43	907.29	7368	66.85	48	7309	99.20
ECLFINANCE	NS	20-Mar-2020	851.00	755.00	849.00	755.00	849.00	849.00	758.62	26	0.20	2	26	100.00
EDELWEISS	EQ	20-Mar-2020	42.15	39.85	43.25	37.95	40.90	41.15	40.10	4022869	1613.00	22986	2097585	52.14
EDL	BZ	20-Mar-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	1281	0.04	8	-	-
EDUCOMP	BZ	20-Mar-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.83	30120	0.25	50	-	-
EHFLNCD	N5	20-Mar-2020	800.00	831.00	831.00	825.00	825.00	825.00	828.00	100	0.83	3	100	100.00
EHFLNCD	N6	20-Mar-2020	818.34	844.00	844.00	750.00	761.01	795.12	802.96	753	6.05	11	703	93.36
EICHERMOT	EQ	20-Mar-2020	15046.45	15394.50	15999.00	14465.65	15750.00	15678.45	15139.30	211335	31994.64	62516	49210	23.29
EIDPARRY	EQ	20-Mar-2020	114.05	115.50	130.00	114.60	125.00	127.45	122.02	149840	182.84	3368	87457	58.37
EIFFL	SM	20-Mar-2020	82.00	82.25	82.25	80.50	81.50	81.05	80.91	13600	11.00	15	13600	100.00
EIHAHOTELS	EQ	20-Mar-2020	178.15	177.05	188.05	162.10	188.00	183.90	174.37	6318	11.02	326	3794	60.05
EIHOTEL	EQ	20-Mar-2020	67.00	69.60	73.70	62.90	73.20	73.25	67.99	381489	259.38	5468	253661	66.49
EIMCOELECO	EQ	20-Mar-2020	224.25	209.00	220.05	208.10	216.00	216.00	215.47	123	0.27	17	75	60.98
EKC	EQ	20-Mar-2020	13.50	13.85	14.15	12.65	13.80	13.85	13.56	121676	16.50	562	64290	52.84
ELECON	EQ	20-Mar-2020	19.40	19.40	23.00	19.40	20.75	20.35	20.57	65045	13.38	745	45999	70.72
ELECTCAST	EQ	20-Mar-2020	9.85	9.60	10.15	9.50	9.50	9.75	9.91	365187	36.18	1144	299584	82.04
ELECTHERM	EQ	20-Mar-2020	93.30	92.95	106.95	91.90	93.90	93.85	96.64	4923	4.76	264	2552	51.84
ELGIEQUIP	EQ	20-Mar-2020	135.70	136.85	143.90	130.00	134.00	133.30	133.72	129851	173.64	6185	99679	76.76
ELGIRUBCO	EQ	20-Mar-2020	11.85	13.50	13.50	11.40	12.30	12.00	12.11	6328	0.77	42	5846	92.38
EMAMILTD	EQ	20-Mar-2020	174.05	176.00	197.15	176.00	184.50	184.20	184.81	504472	932.30	26116	214689	42.56
EMAMIPAP	EQ	20-Mar-2020	59.75	59.75	60.95	56.80	57.50	57.15	57.90	12513	7.25	333	6563	52.45
EMAMIREAL	EQ	20-Mar-2020	29.60	30.95	30.95	28.15	28.15	28.20	28.49	43894	12.51	542	23584	53.73
EMBASSY	RR	20-Mar-2020	356.47	400.00	400.00	348.00	360.00	361.57	359.31	674200	2422.44	2595	463600	68.76
EMCO	BZ	20-Mar-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.45	5937	0.03	16	-	-
EMKAY	EQ	20-Mar-2020	32.25	33.30	33.50	31.00	31.30	32.05	32.74	8285	2.71	163	5855	70.67
EMMBI	EQ	20-Mar-2020	48.65	48.05	52.85	46.50	47.05	47.55	48.73	12603	6.14	161	10868	86.23
EMOFSR1RDP	MF	20-Mar-2020	7.05	7.08	7.45	7.08	7.45	7.45	7.15	2500	0.18	2	2500	100.00
EMOFSR1RGG	MF	20-Mar-2020	7.34	7.18	7.44	7.18	7.40	7.40	7.28	7885	0.57	6	7885	100.00
ENDURANCE	EQ	20-Mar-2020	707.35	707.00	740.00	701.00	718.95	731.15	725.06	47562	344.85	4674	36566	76.88
ENERGYDEV	EQ	20-Mar-2020	3.80	4.00	4.00	3.45	3.65	3.60	3.51	98520	3.46	229	75107	76.24
ENGINERSIN	EQ	20-Mar-2020	54.40	56.00	58.45	53.60	57.50	57.10	56.88	1127264	641.14	21309	479942	42.58
ENIL	EQ	20-Mar-2020	132.90	129.10	143.00	129.05	130.00	132.85	136.82	4322	5.91	310	2380	55.07
EON	BZ	20-Mar-2020	8.00	7.60	8.00	7.60	7.60	7.60	7.67	1236	0.09	13	-	-
EQUITAS	EQ	20-Mar-2020	49.00	49.00	54.10	46.95	51.65	51.60	50.74	6456733	3275.97	30638	1317661	20.41
ERFLNCDI	N2	20-Mar-2020	932.08	940.00	940.00	820.10	872.00	872.00	901.30	182	1.64	17	177	97.25
ERFLNCDI	N3	20-Mar-2020	883.89	800.00	800.00	800.00	800.00	800.00	800.00	160	1.28	2	160	100.00
ERFLNCDI	N5	20-Mar-2020	799.80	740.00	740.00	712.00	733.80	733.80	721.58	224	1.62	14	210	93.75
ERIS	EQ	20-Mar-2020	376.50	370.00	409.90	364.55	379.00	378.55	377.84	22843	86.31	1419	13012	56.96
EROSMEDIA	EQ	20-Mar-2020	8.80	8.50	9.00	8.30	8.70	8.45	8.74	196412	17.17	573	161781	82.37
ESABINDIA	EQ	20-Mar-2020	1054.55	1061.60	1149.50	1055.65	1142.95	1117.80	1110.37	3895	43.25	1233	1660	42.62
ESCORTS	EQ	20-Mar-2020	573.60	584.70	711.00	562.00	680.00	675.15	630.61	5000516	31533.60	108013	459928	9.20
ESSARSHPNG	EQ	20-Mar-2020	5.25	5.25	5.50	5.10	5.25	5.25	5.27	16321	0.86	78	11401	69.85
ESSELPACK	EQ	20-Mar-2020	147.50	149.10	156.90	149.00	156.25	155.55	152.15	149057	226.79	2347	99280	66.61
ESTER	EQ	20-Mar-2020	29.30	31.45	31.90	27.00	29.90	30.15	29.97	55307	16.58	430	32106	58.05
EUROCERA	BZ	20-Mar-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.28	591	0.00	4	-	-
EUROMULTI	EQ	20-Mar-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.41	5416	0.02	13	5403	99.76
EUROTEXIND	EQ	20-Mar-2020	7.55	7.20	7.85	7.20	7.85	7.85	7.51	1451	0.11	13	1451	100.00
EVEREADY	BE	20-Mar-2020	52.90	52.00	55.00	50.30	50.90	54.20	51.11	160453	82.00	446	-	-
EVERESTIND	EQ	20-Mar-2020	129.80	134.00	152.00	127.95	150.00	149.60	142.60	130200	185.66	4014	74107	56.92
EXCEL	EQ	20-Mar-2020	0.95	1.00	1.00	0.90	0.95	0.95	0.92	14412	0.13	15	14010	97.21
EXCELINDUS	EQ	20-Mar-2020	452.00	469.70	469.70	426.10	440.00	443.15	452.55	20138	91.14	1653	13376	66.42
EXIDEIND	EQ	20-Mar-2020	139.75	140.10	149.00	137.20	148.00	147.50	144.33	1723560	2487.57	26125	403319	23.40
EXPLEOSOL	EQ	20-Mar-2020	145.40	158.95	158.95	131.05	154.95	148.75	143.67	39637	56.95	1074	30555	77.09
FACT	EQ	20-Mar-2020	25.15	26.30	27.50	25.85	27.00	26.90	26.77	108572	29.07	819	44918	41.37
FAIRCHEM	EQ	20-Mar-2020	426.10	439.00	454.85	415.15	454.85	446.80	439.88	26845	118.09	974	17196	64.06
FCL	EQ	20-Mar-2020	14.75	14.75	16.35	14.75	15.35	15.35	15.57	207823	32.36	1005	107914	51.93
FCONSUMER	EQ	20-Mar-2020	10.75	10.25	10.25	10.25	10.25	10.25	10.25	424674	43.53	1168	424674	100.00
FCSSOFT	EQ	20-Mar-2020	0.15	0.20	0.20	0.15	0.15	0.15	0.17	4971907	8.66	267	457388	9.20
FDC	EQ	20-Mar-2020	199.40	201.00	209.00	193.30	201.00	201.55	205.08	398023	816.25	5439	338431	85.03
FEDERALBNK	EQ	20-Mar-2020	52.40	53.00	55.85	52.20	53.00	52.90	53.78	18061158	9712.68	45816	2868002	15.88
FEL	EQ	20-Mar-2020	10.80	10.60	11.85	9.75	11.50	11.25	10.45	1388319	145.06	1306	1023700	73.74
FELDVR	EQ	20-Mar-2020	12.15	11.50	12.35	10.95	12.00	11.90	11.28	22436	2.53	161	12666	56.45
FIEMIND	EQ	20-Mar-2020	278.20	280.00	300.00	261.30	287.05	293.20	276.32	24614	68.01	2064	11637	47.28
FILATEX	EQ	20-Mar-2020	21.10	21.70	23.05	20.00	20.10	20.60	21.55	345800	74.52	1082	201909	58.39
FINCABLES	EQ	20-Mar-2020	207.20	210.10	214.90	180.00	202.00	201.25	203.09	423499	860.07	8291	282371	66.68
FINEORG	EQ	20-Mar-2020	1823.85	1805.00	1911.05	1771.05	1837.00	1838.40	1831.62	33014	604.69	6313	20564	62.29
FINPIPE	EQ	20-Mar-2020	378.25	378.00	389.90	343.00	378.00	377.60	363.88	61236	222.82	4196	21956	35.85
FLEXITUFF	EQ	20-Mar-2020	4.35	4.15	4.45	4.15	4.15	4.15	4.26	1148	0.05	10	948	82.58
FLFL	EQ	20-Mar-2020	208.80	187.95	187.95	187.95	187.95	187.95	187.95	6783	12.75	193	6783	100.00
FLUOROCHEM	EQ	20-Mar-2020	322.45	325.05	351.00	317.65	337.00	331.50	329.82	14555	48.01	824	9128	62.71
FMGOETZE	EQ	20-Mar-2020	352.60	352.60	362.95	340.00	353.25	353.95	358.40	2443	8.76	110	2177	89.11
FMNL	EQ	20-Mar-2020	12.10	11.50	12.95	11.20	12.00	12.10	12.01	14041	1.69	107	8788	62.59
FORCEMOT	EQ	20-Mar-2020	732.25	745.00	786.55	732.05	766.75	762.05	760.40	35669	271.23	3470	11925	33.43
FORTIS	EQ	20-Mar-2020	121.25	123.00	135.90	121.70	131.40	131.90	129.71	1392885	1806.67	15176	831881	59.72
FOSECOIND	EQ	20-Mar-2020	945.95	998.00	998.00	915.00	979.00	963.45	945.66	2607	24.65	284	1700	65.21
FRETAIL	EQ	20-Mar-2020	117.85	112.00	112.00	112.00	112.00	112.00	112.00	643789	721.04	980	384707	59.76
FSC	EQ	20-Mar-2020	157.40	149.55	149.55	149.55	149.55	149.55	149.55	1800	2.69	79	1800	100.00
FSL	EQ	20-Mar-2020	29.45	28.55	31.90	28.55	29.50	29.85	30.28	1790033	541.94	7924	709042	39.61
GABRIEL	EQ	20-Mar-2020	50.85	50.85	55.90	50.40	52.85	52.65	53.18	113217	60.21	2212	56785	50.16
GAEL	EQ	20-Mar-2020	96.10	96.25	114.80	94.95	101.00	102.70	103.44	127478	131.86	2098	63496	49.81
GAIL	EQ	20-Mar-2020	69.40	71.00	82.40	70.30	80.80	80.80	77.45	34407635	26648.68	153256	8959273	26.04
GAL	EQ	20-Mar-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.36	9336	0.13	24	8330	89.22
GALAXYSURF	EQ	20-Mar-2020	1128.00	1130.00	1196.05	1108.80	1181.00	1179.70	1172.94	20070	235.41	5117	13108	65.31
GALLANTT	EQ	20-Mar-2020	20.50	20.55	22.20	20.50	21.50	21.15	21.00	14154	2.97	117	9557	67.52
GALLISPAT	EQ	20-Mar-2020	19.00	22.00	22.00	18.35	20.05	19.75	20.11	5133	1.03	87	3353	65.32
GAMMNINFRA	EQ	20-Mar-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.23	1850320	4.17	239	829605	44.84
GANDHITUBE	EQ	20-Mar-2020	162.05	162.10	169.40	159.10	167.00	168.60	162.14	551	0.89	37	346	62.79
GANECOS	EQ	20-Mar-2020	172.10	170.10	187.00	165.10	182.25	184.65	178.11	15805	28.15	484	8766	55.46
GANESHHOUC	EQ	20-Mar-2020	20.25	20.35	20.55	19.25	19.25	19.30	19.41	77783	15.09	240	64511	82.94
GANGESSECU	EQ	20-Mar-2020	26.00	23.20	26.80	23.20	26.75	26.75	25.29	30	0.01	4	15	50.00
GARDENSILK	BZ	20-Mar-2020	5.35	5.10	5.50	5.10	5.50	5.50	5.33	5559	0.30	26	-	-
GARFIBRES	EQ	20-Mar-2020	1006.15	999.95	1146.55	999.95	1101.90	1086.05	1070.56	7145	76.49	1144	4090	57.24
GATI	EQ	20-Mar-2020	62.55	63.00	63.50	62.55	63.15	62.85	63.00	643636	405.46	2075	544500	84.60
GAYAHWS	EQ	20-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	133629	0.30	52	71356	53.40
GAYAPROJ	EQ	20-Mar-2020	11.40	10.85	10.85	10.85	10.85	10.85	10.85	31771	3.45	98	31771	100.00
GBGLOBAL	EQ	20-Mar-2020	3.90	3.90	3.90	3.75	3.75	3.75	3.78	313	0.01	11	313	100.00
GDL	EQ	20-Mar-2020	89.20	92.00	95.80	86.35	86.35	87.25	90.00	59335	53.40	2006	26673	44.95
GEECEE	EQ	20-Mar-2020	49.50	48.00	56.70	46.25	50.00	49.50	50.67	1365	0.69	107	748	54.80
GEEKAYWIRE	EQ	20-Mar-2020	40.25	38.50	41.00	38.50	40.00	40.00	40.01	6134	2.45	16	6114	99.67
GENESYS	EQ	20-Mar-2020	34.70	34.70	39.00	33.10	34.75	35.25	35.46	8974	3.18	210	5261	58.62
GENUSPAPER	EQ	20-Mar-2020	3.35	3.35	3.65	3.35	3.45	3.50	3.49	45882	1.60	149	29695	64.72
GENUSPOWER	EQ	20-Mar-2020	14.90	14.35	15.40	13.50	14.05	14.10	14.79	407561	60.28	1649	328460	80.59
GEOJITFSL	EQ	20-Mar-2020	19.55	18.80	19.40	18.55	18.65	18.75	18.91	368593	69.70	2998	223538	60.65
GEPIL	EQ	20-Mar-2020	533.70	553.55	561.70	513.00	550.45	550.85	536.92	6917	37.14	1374	3449	49.86
GESHIP	EQ	20-Mar-2020	197.35	194.00	202.95	186.45	201.00	195.85	193.00	275856	532.40	10154	199106	72.18
GET&D	EQ	20-Mar-2020	79.50	79.50	82.65	69.95	72.70	72.75	73.23	628571	460.30	5639	549969	87.50
GFLLIMITED	EQ	20-Mar-2020	79.95	81.40	83.90	78.50	80.40	80.90	81.93	142334	116.62	2628	116623	81.94
GFSTEELS	BE	20-Mar-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	2900	0.05	6	-	-
GHCL	EQ	20-Mar-2020	85.60	87.90	92.20	85.60	89.25	89.85	88.55	351097	310.89	3544	245825	70.02
GICHSGFIN	EQ	20-Mar-2020	60.95	61.15	64.00	61.00	61.90	61.45	62.32	207572	129.36	3683	143522	69.14
GICL	SM	20-Mar-2020	21.00	22.05	22.05	22.05	22.05	22.05	22.05	6000	1.32	1	6000	100.00
GICRE	EQ	20-Mar-2020	103.45	100.20	104.90	94.30	95.00	94.95	98.52	752432	741.31	18830	455677	60.56
GILLANDERS	EQ	20-Mar-2020	20.10	19.15	24.10	18.00	21.30	21.10	21.33	1842	0.39	50	1509	81.92
GILLETTE	EQ	20-Mar-2020	4806.45	4806.50	4999.90	4806.50	4902.00	4954.95	4934.34	7383	364.30	2777	3111	42.14
GINNIFILA	EQ	20-Mar-2020	6.00	6.10	7.20	5.60	6.55	6.55	6.70	133354	8.94	465	69628	52.21
GIPCL	EQ	20-Mar-2020	52.15	52.80	54.30	50.10	54.00	53.55	52.50	84185	44.20	1164	43587	51.78
GKWLIMITED	EQ	20-Mar-2020	511.10	500.05	500.05	475.00	475.10	475.70	475.05	5603	26.62	11	5601	99.96
GLAXO	EQ	20-Mar-2020	1191.50	1202.00	1275.00	1176.05	1270.00	1224.95	1208.20	31931	385.79	4000	16926	53.01
GLENMARK	EQ	20-Mar-2020	204.95	207.25	218.85	204.10	210.00	211.70	210.94	4262062	8990.59	56097	1220843	28.64
GLFL	BE	20-Mar-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.40	27127	0.38	27	-	-
GLOBALVECT	EQ	20-Mar-2020	36.15	36.15	38.00	35.60	37.10	37.30	37.12	10482	3.89	187	6804	64.91
GLOBOFFS	EQ	20-Mar-2020	3.00	3.00	3.15	2.85	3.10	3.10	3.10	13781	0.43	112	12741	92.45
GLOBUSSPR	EQ	20-Mar-2020	70.25	71.25	75.10	71.10	73.20	73.80	73.11	49995	36.55	1061	25382	50.77
GMBREW	EQ	20-Mar-2020	246.80	250.00	278.90	232.65	268.00	272.85	261.44	36326	94.97	1967	17094	47.06
GMDCLTD	EQ	20-Mar-2020	33.30	33.70	35.60	33.50	34.60	34.80	34.58	334727	115.74	2907	224246	66.99
GMMPFAUDLR	EQ	20-Mar-2020	1903.25	1999.00	2283.90	1951.10	2283.90	2283.90	2171.41	72788	1580.53	10860	28671	39.39
GMRINFRA	EQ	20-Mar-2020	16.00	16.35	17.60	15.95	17.15	17.15	16.83	30152986	5074.19	21498	4079104	13.53
GNA	EQ	20-Mar-2020	155.80	154.25	162.95	154.20	158.00	156.10	158.24	23186	36.69	1405	10977	47.34
GNFC	EQ	20-Mar-2020	108.80	112.00	117.50	110.15	116.95	115.90	114.65	315169	361.35	5874	117051	37.14
GOACARBON	EQ	20-Mar-2020	134.45	129.50	135.90	127.75	127.75	127.75	128.76	23979	30.87	801	13079	54.54
GOCLCORP	EQ	20-Mar-2020	151.85	148.00	163.90	140.00	144.95	142.45	146.78	4004	5.88	148	2750	68.68
GODFRYPHLP	EQ	20-Mar-2020	808.20	819.00	870.00	805.05	850.10	850.80	843.88	109767	926.30	8742	31586	28.78
GODHA	SM	20-Mar-2020	17.90	17.05	18.50	17.05	18.50	17.75	17.78	8000	1.42	2	8000	100.00
GODREJAGRO	EQ	20-Mar-2020	307.05	303.10	332.75	298.00	307.00	312.70	317.73	137252	436.10	6842	40761	29.70
GODREJCP	EQ	20-Mar-2020	483.05	488.20	509.80	475.55	499.85	499.10	495.65	2260560	11204.52	79934	1043853	46.18
GODREJIND	EQ	20-Mar-2020	316.45	311.00	325.80	309.00	316.00	315.30	317.59	131013	416.08	10498	68767	52.49
GODREJPROP	EQ	20-Mar-2020	654.95	659.00	725.00	611.15	689.30	699.95	655.49	710879	4659.74	73549	393576	55.36
GOENKA	BZ	20-Mar-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.22	22267	0.05	19	-	-
GOKEX	EQ	20-Mar-2020	40.30	41.00	44.90	39.95	41.60	40.90	42.50	63986	27.19	816	26209	40.96
GOKUL	EQ	20-Mar-2020	8.20	7.90	8.50	7.85	8.30	8.30	8.13	4683	0.38	32	1918	40.96
GOKULAGRO	EQ	20-Mar-2020	8.65	8.30	8.85	8.25	8.25	8.35	8.53	21699	1.85	122	17189	79.22
GOLDBEES	EQ	20-Mar-2020	35.21	35.21	36.35	35.11	36.20	36.11	35.67	4056062	1446.88	11593	2800494	69.04
GOLDENTOBC	EQ	20-Mar-2020	19.65	19.65	20.60	18.70	20.55	20.45	20.06	1777	0.36	42	1618	91.05
GOLDIAM	EQ	20-Mar-2020	88.10	93.95	96.00	81.30	87.15	89.55	91.88	31113	28.59	954	14147	45.47
GOLDSHARE	EQ	20-Mar-2020	3543.35	3574.95	3640.00	3543.05	3605.00	3604.40	3586.92	1631	58.50	303	1134	69.53
GOLDTECH	EQ	20-Mar-2020	7.35	7.90	8.00	7.00	8.00	7.80	7.77	61408	4.77	194	47305	77.03
GOODLUCK	EQ	20-Mar-2020	23.00	23.65	25.30	23.05	25.30	25.30	25.03	36806	9.21	278	34416	93.51
GPIL	EQ	20-Mar-2020	97.85	101.00	107.45	97.05	103.50	103.35	103.02	67223	69.25	2194	34496	51.32
GPPL	EQ	20-Mar-2020	57.60	56.70	68.00	56.70	58.50	58.45	59.02	157494	92.95	2363	116451	73.94
GPTINFRA	EQ	20-Mar-2020	14.85	13.60	15.50	13.40	14.30	14.30	14.07	9418	1.32	285	7155	75.97
GRANULES	EQ	20-Mar-2020	132.15	132.50	144.00	131.00	138.55	138.60	139.00	2175433	3023.95	23142	642459	29.53
GRAPHITE	EQ	20-Mar-2020	130.70	130.00	135.80	125.00	130.50	129.70	130.25	1041246	1356.23	25814	351652	33.77
GRASIM	EQ	20-Mar-2020	491.05	495.00	564.70	488.05	543.55	529.40	520.89	3034742	15807.53	52836	1290585	42.53
GRAVITA	EQ	20-Mar-2020	41.10	41.10	42.70	40.50	41.50	41.65	41.80	61655	25.77	637	50469	81.86
GREAVESCOT	EQ	20-Mar-2020	77.10	79.80	90.00	75.20	87.30	86.60	83.46	216985	181.09	4599	110331	50.85
GREENLAM	EQ	20-Mar-2020	544.30	520.00	598.00	520.00	584.00	584.75	553.00	5079	28.09	464	3773	74.29
GREENPANEL	EQ	20-Mar-2020	30.50	30.50	32.00	29.25	32.00	32.00	30.81	135411	41.72	345	126147	93.16
GREENPLY	EQ	20-Mar-2020	85.05	85.70	101.70	82.65	101.00	95.30	90.02	50586	45.54	1146	29518	58.35
GREENPOWER	EQ	20-Mar-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.31	187823	2.45	219	162005	86.25
GRINDWELL	EQ	20-Mar-2020	486.80	473.50	510.40	444.80	459.25	462.55	462.52	101116	467.68	5033	77595	76.74
GROBTEA	EQ	20-Mar-2020	270.75	257.50	257.50	257.25	257.25	257.25	257.25	237	0.61	11	237	100.00
GRPLTD	EQ	20-Mar-2020	532.00	550.00	553.30	501.05	545.00	545.00	534.71	155	0.83	22	145	93.55
GRSE	EQ	20-Mar-2020	137.50	134.20	141.95	130.20	140.00	138.80	136.94	210478	288.22	5610	89508	42.53
GSCLCEMENT	EQ	20-Mar-2020	16.65	16.95	17.50	16.30	16.30	16.50	16.87	45740	7.72	304	29825	65.21
GSFC	EQ	20-Mar-2020	37.30	37.50	39.40	36.75	37.10	37.00	37.82	853509	322.82	4927	587741	68.86
GSKCONS	EQ	20-Mar-2020	8008.90	8010.00	9100.05	8010.00	9075.00	8933.25	8727.04	75019	6546.94	19986	38757	51.66
GSPL	EQ	20-Mar-2020	171.65	172.00	188.80	156.20	187.00	186.50	171.49	666448	1142.91	15360	348389	52.28
GSS	EQ	20-Mar-2020	22.35	22.70	23.35	22.00	22.70	22.70	22.60	10376	2.34	142	7459	71.89
GTL	EQ	20-Mar-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.10	124720	1.37	79	102248	81.98
GTLINFRA	EQ	20-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.21	6936711	14.84	778	6020127	86.79
GTNIND	EQ	20-Mar-2020	5.15	5.15	5.40	5.15	5.40	5.40	5.40	2174	0.12	7	2174	100.00
GTPL	EQ	20-Mar-2020	39.95	39.95	43.70	39.00	41.60	42.15	41.35	35373	14.63	1022	19395	54.83
GUFICBIO	EQ	20-Mar-2020	43.70	45.45	45.50	41.55	43.00	43.35	43.04	50841	21.88	773	33684	66.25
GUJALKALI	EQ	20-Mar-2020	200.65	209.50	233.00	202.00	225.00	224.75	219.64	99451	218.44	4562	50502	50.78
GUJAPOLLO	EQ	20-Mar-2020	146.45	147.00	154.80	135.00	145.00	146.05	148.12	21097	31.25	845	9773	46.32
GUJGASLTD	EQ	20-Mar-2020	229.50	231.00	245.00	225.05	240.40	241.80	236.17	765786	1808.53	27763	358615	46.83
GUJRAFFIA	BE	20-Mar-2020	7.90	7.90	7.90	7.90	7.90	7.90	7.90	1	0.00	1	-	-
GULFOILLUB	EQ	20-Mar-2020	518.30	517.80	559.70	511.70	546.05	552.20	527.80	10514	55.49	1833	7283	69.27
GULFPETRO	EQ	20-Mar-2020	30.45	30.55	35.60	30.55	33.95	32.75	32.58	19635	6.40	363	14628	74.50
GULPOLY	EQ	20-Mar-2020	26.75	26.00	26.50	25.45	26.00	25.90	25.63	28634	7.34	555	22851	79.80
GVKPIL	EQ	20-Mar-2020	2.20	2.20	2.50	2.15	2.50	2.40	2.29	4022971	91.94	1904	2445013	60.78
HAL	EQ	20-Mar-2020	556.40	564.00	574.60	553.10	570.00	565.15	564.67	50110	282.96	4182	31458	62.78
HARITASEAT	EQ	20-Mar-2020	352.95	359.95	369.95	338.90	353.30	358.00	352.68	6133	21.63	307	4779	77.92
HARRMALAYA	EQ	20-Mar-2020	55.30	55.00	58.00	55.00	57.70	57.25	56.81	26265	14.92	507	14779	56.27
HATHWAY	EQ	20-Mar-2020	12.25	12.25	14.00	12.05	14.00	13.00	12.69	261723	33.22	1188	131741	50.34
HATSUN	EQ	20-Mar-2020	509.05	509.05	536.00	490.00	490.00	509.65	514.89	8518	43.86	1250	3655	42.91
HAVELLS	EQ	20-Mar-2020	535.20	537.00	554.90	521.35	537.80	537.80	540.68	1910422	10329.30	67512	708811	37.10
HAVISHA	BE	20-Mar-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	410	0.00	3	-	-
HBLPOWER	EQ	20-Mar-2020	12.75	13.40	13.45	12.65	13.40	13.30	13.12	164617	21.59	663	92655	56.29
HCC	EQ	20-Mar-2020	4.90	5.00	5.10	4.80	4.90	4.85	4.95	2456976	121.63	2952	1389386	56.55
HCG	EQ	20-Mar-2020	87.40	83.05	91.65	82.95	85.45	85.30	85.45	44799	38.28	1589	36609	81.72
HCL-INSYS	EQ	20-Mar-2020	3.75	3.75	3.90	3.65	3.80	3.80	3.76	537865	20.24	1160	310502	57.73
HCLTECH	EQ	20-Mar-2020	413.45	413.50	461.95	411.85	444.70	444.90	441.91	11916337	52659.92	199014	7002639	58.77
HDFC	EQ	20-Mar-2020	1617.60	1624.00	1776.90	1535.20	1776.90	1753.95	1667.01	11377225	189660.05	313895	5838882	51.32
HDFCAMC	EQ	20-Mar-2020	2299.45	2313.00	2533.00	2272.30	2405.00	2423.70	2431.83	712193	17319.36	77667	319702	44.89
HDFCBANK	EQ	20-Mar-2020	895.55	875.00	914.60	824.55	881.25	882.85	868.05	44319015	384710.82	790631	18885164	42.61
HDFCLIFE	EQ	20-Mar-2020	416.95	425.10	442.00	411.30	415.90	418.10	424.27	4857481	20609.01	100815	2293054	47.21
HDFCMFGETF	EQ	20-Mar-2020	3619.70	3615.00	3695.00	3585.00	3695.00	3678.45	3625.27	4278	155.09	563	2659	62.16
HDFCNIFETF	EQ	20-Mar-2020	892.88	899.00	935.00	877.24	930.00	919.62	903.02	11094	100.18	510	6621	59.68
HDFCSENETF	EQ	20-Mar-2020	2960.58	3050.00	3466.00	2990.00	3200.00	3298.22	3148.18	1476	46.47	212	736	49.86
HDIL	BZ	20-Mar-2020	1.55	1.50	1.60	1.50	1.50	1.50	1.51	353970	5.34	1200	-	-
HEG	EQ	20-Mar-2020	542.35	564.00	570.00	533.40	555.00	555.00	553.03	253679	1402.92	14886	43036	16.96
HEIDELBERG	EQ	20-Mar-2020	141.60	141.50	159.70	140.10	150.00	151.90	153.47	811261	1245.05	13110	193536	23.86
HEOF1100RG	MF	20-Mar-2020	7.20	7.05	7.05	6.68	6.68	6.68	6.98	25000	1.74	4	25000	100.00
HERCULES	EQ	20-Mar-2020	52.20	52.95	56.85	52.25	54.05	56.30	54.88	10230	5.61	384	6482	63.36
HERITGFOOD	EQ	20-Mar-2020	199.55	197.00	204.15	179.60	185.00	181.95	182.93	170292	311.51	6395	104016	61.08
HEROMOTOCO	EQ	20-Mar-2020	1712.45	1725.00	1845.70	1675.00	1822.00	1815.70	1752.72	1244977	21821.01	86290	449448	36.10
HESTERBIO	EQ	20-Mar-2020	1013.10	980.65	1106.95	980.65	1100.00	1079.45	1055.90	8809	93.01	690	6050	68.68
HEXATRADEX	BE	20-Mar-2020	7.60	7.60	7.95	7.25	7.25	7.40	7.48	7035	0.53	32	-	-
HEXAWARE	EQ	20-Mar-2020	210.90	212.55	244.00	203.00	241.00	237.05	222.93	412916	920.52	12857	99723	24.15
HFCL	EQ	20-Mar-2020	9.00	8.90	9.60	8.90	9.55	9.40	9.34	2900377	270.76	10383	1924577	66.36
HGINFRA	EQ	20-Mar-2020	160.65	157.15	175.00	155.25	169.50	172.10	169.20	10032	16.97	876	7222	71.99
HGS	EQ	20-Mar-2020	518.50	503.05	560.00	503.00	560.00	548.85	536.98	5201	27.93	482	3758	72.26
HHOF1140RG	MF	20-Mar-2020	6.19	6.00	6.01	5.65	5.84	5.84	5.71	21631	1.23	20	21431	99.08
HIKAL	EQ	20-Mar-2020	74.80	77.40	80.90	75.20	77.55	77.40	78.17	304103	237.72	2732	220287	72.44
HIL	EQ	20-Mar-2020	673.40	684.95	710.95	675.00	675.75	679.85	694.66	12362	85.87	980	8840	71.51
HILTON	EQ	20-Mar-2020	7.10	6.90	7.45	6.80	7.20	6.95	7.12	6874	0.49	30	5233	76.13
HIMATSEIDE	EQ	20-Mar-2020	61.15	62.50	67.90	55.70	62.45	61.95	63.50	135483	86.03	2462	62966	46.48
HINDALCO	EQ	20-Mar-2020	99.75	101.20	107.70	98.70	105.50	105.50	103.58	13928854	14426.94	66770	3452361	24.79
HINDCOMPOS	EQ	20-Mar-2020	113.70	113.35	121.00	111.00	118.20	116.45	116.26	4481	5.21	376	2554	57.00
HINDCON	SM	20-Mar-2020	10.00	9.05	9.05	9.05	9.05	9.05	9.05	4000	0.36	1	4000	100.00
HINDCOPPER	EQ	20-Mar-2020	21.30	21.45	23.75	21.30	22.55	22.75	22.67	995895	225.74	5764	394730	39.64
HINDMOTORS	EQ	20-Mar-2020	3.25	3.30	3.45	3.05	3.15	3.15	3.17	297546	9.44	575	191273	64.28
HINDNATGLS	EQ	20-Mar-2020	28.35	26.95	28.30	26.95	27.05	27.65	27.10	95	0.03	3	75	78.95
HINDOILEXP	EQ	20-Mar-2020	37.00	37.50	40.55	36.20	39.70	39.55	38.52	354399	136.51	2640	259155	73.13
HINDPETRO	EQ	20-Mar-2020	190.10	195.40	212.45	189.60	210.00	208.50	201.88	7869410	15886.93	52680	2997163	38.09
HINDUNILVR	EQ	20-Mar-2020	1838.30	1850.00	2078.90	1850.00	2075.00	2051.70	1999.99	4252263	85044.79	192288	2236926	52.61
HINDZINC	EQ	20-Mar-2020	127.25	130.00	142.50	127.30	138.65	136.25	131.97	772708	1019.72	24687	359449	46.52
HIRECT	EQ	20-Mar-2020	111.45	112.10	118.80	110.25	115.50	113.20	114.25	12412	14.18	463	7170	57.77
HISARMETAL	EQ	20-Mar-2020	39.80	41.35	44.90	37.50	43.30	43.25	42.20	3543	1.50	164	1416	39.97
HITECH	EQ	20-Mar-2020	73.90	74.30	77.55	71.30	77.55	76.65	75.04	5782	4.34	180	4116	71.19
HITECHCORP	EQ	20-Mar-2020	50.50	49.00	52.95	47.05	52.00	52.00	51.76	6852	3.55	41	6196	90.43
HITECHGEAR	EQ	20-Mar-2020	87.65	97.20	99.00	85.10	96.80	90.80	91.75	3959	3.63	206	2725	68.83
HLVLTD	EQ	20-Mar-2020	3.15	3.25	3.45	3.00	3.45	3.40	3.39	427057	14.46	247	410164	96.04
HMT	BZ	20-Mar-2020	8.00	7.60	8.40	7.60	8.10	8.10	8.22	3604	0.30	37	-	-
HMVL	EQ	20-Mar-2020	40.70	42.75	45.00	40.00	43.45	43.80	42.91	14485	6.22	175	11150	76.98
HNDFDS	EQ	20-Mar-2020	398.65	380.00	418.55	380.00	418.55	418.50	399.63	3906	15.61	324	2783	71.25
HNGSNGBEES	EQ	20-Mar-2020	336.00	324.30	324.30	324.01	324.30	324.30	324.26	48	0.16	6	48	100.00
HONAUT	EQ	20-Mar-2020	24725.40	24700.00	27000.00	23937.15	25040.00	25185.70	25373.42	6185	1569.35	4033	2833	45.80
HONDAPOWER	EQ	20-Mar-2020	848.25	833.10	924.95	797.40	901.00	901.80	855.49	5859	50.12	1394	3565	60.85
HOVS	EQ	20-Mar-2020	26.25	26.25	26.50	25.05	26.50	25.60	25.84	2535	0.65	93	1696	66.90
HPL	EQ	20-Mar-2020	21.15	21.10	23.50	20.85	22.90	22.80	21.84	135907	29.69	900	110991	81.67
HSCL	EQ	20-Mar-2020	33.50	33.85	36.15	32.50	34.40	34.75	34.60	717389	248.21	4595	265542	37.02
HSIL	EQ	20-Mar-2020	41.30	40.70	45.00	39.20	40.20	40.45	41.20	355016	146.27	3669	180503	50.84
HTMEDIA	EQ	20-Mar-2020	9.50	10.90	10.90	9.00	10.40	10.30	9.74	181145	17.64	528	140802	77.73
HUBTOWN	EQ	20-Mar-2020	7.35	7.55	7.70	7.00	7.70	7.70	7.58	87317	6.62	201	70590	80.84
HUDCO	EQ	20-Mar-2020	21.40	21.65	22.40	21.15	21.70	21.65	21.59	2413094	520.88	12632	756953	31.37
HUDCO	N2	20-Mar-2020	1143.91	1153.00	1160.00	1141.01	1143.50	1143.54	1144.06	953	10.90	15	501	52.57
HUDCO	N3	20-Mar-2020	1046.99	1040.50	1048.00	1040.50	1045.00	1045.63	1044.86	5823	60.84	28	5323	91.41
HUDCO	N4	20-Mar-2020	1041.01	1045.00	1075.00	1042.01	1042.01	1042.01	1074.01	1240	13.32	230	1230	99.19
HUDCO	N5	20-Mar-2020	1100.00	1109.00	1109.00	1100.05	1100.05	1100.05	1104.42	250	2.76	4	250	100.00
HUDCO	N7	20-Mar-2020	1124.99	1090.00	1090.00	1075.00	1090.00	1090.00	1089.95	353	3.85	353	353	100.00
HUDCO	N9	20-Mar-2020	1142.33	1146.00	1149.00	1146.00	1149.00	1149.00	1147.53	196	2.25	5	105	53.57
HUDCO	ND	20-Mar-2020	1204.72	1202.25	1210.25	1202.25	1205.25	1205.25	1205.43	2549	30.73	31	2005	78.66
HUDCO	NE	20-Mar-2020	1286.07	1300.00	1329.99	1281.00	1299.90	1299.16	1293.96	3581	46.34	64	2179	60.85
IBMFNIFTY	EQ	20-Mar-2020	100.00	90.04	101.99	90.04	99.00	95.59	96.38	264	0.25	27	120	45.45
IBREALEST	EQ	20-Mar-2020	46.35	44.05	48.65	44.05	44.05	45.05	45.06	17528281	7897.46	17200	12007661	68.50
IBUCCREDIT	NB	20-Mar-2020	750.00	600.00	600.00	600.00	600.00	600.00	600.00	20	0.12	1	20	100.00
IBULHSGFIN	EQ	20-Mar-2020	89.75	93.00	115.50	81.00	92.00	90.80	96.71	132895939	128520.83	1026861	17841433	13.43
IBULHSGFIN	N6	20-Mar-2020	722.83	770.00	770.00	750.00	760.00	760.00	758.31	59	0.45	6	59	100.00
IBULHSGFIN	N7	20-Mar-2020	950.05	950.00	999.00	950.00	999.00	999.00	984.30	50	0.49	4	50	100.00
IBULHSGFIN	NA	20-Mar-2020	500.00	452.00	497.96	451.00	485.00	485.00	468.20	906	4.24	32	784	86.53
IBULHSGFIN	NE	20-Mar-2020	513.00	501.00	501.00	501.00	501.00	501.00	501.00	50	0.25	1	50	100.00
IBULISL	EQ	20-Mar-2020	64.10	60.90	60.90	60.90	60.90	60.90	60.90	5638	3.43	98	5638	100.00
IBVENTURES	E3	20-Mar-2020	39.60	35.65	35.65	35.65	35.65	35.65	35.65	18803	6.70	73	17156	91.24
IBVENTURES	EQ	20-Mar-2020	146.15	138.85	138.85	138.85	138.85	138.85	138.85	79013	109.71	481	74013	93.67
ICEMAKE	SM	20-Mar-2020	30.55	31.25	31.25	27.65	27.65	28.40	29.39	64000	18.81	31	48000	75.00
ICFL	N1	20-Mar-2020	874.95	721.00	840.00	721.00	800.00	802.77	793.66	382	3.03	17	302	79.06
ICFL	N2	20-Mar-2020	884.00	820.00	884.00	800.00	800.00	802.78	811.71	1086	8.82	45	939	86.46
ICFL	N3	20-Mar-2020	852.60	801.00	848.00	705.00	836.00	836.00	780.94	413	3.23	26	232	56.17
ICFL	N4	20-Mar-2020	860.00	859.00	859.00	701.00	705.00	705.00	792.65	158	1.25	11	137	86.71
ICFL	N5	20-Mar-2020	800.00	761.00	761.00	761.00	761.00	761.00	761.00	22	0.17	1	22	100.00
ICFL	N6	20-Mar-2020	897.00	896.00	896.00	802.00	845.00	845.00	838.45	620	5.20	58	429	69.19
ICFL	N7	20-Mar-2020	849.00	775.00	775.00	775.00	775.00	775.00	775.00	35	0.27	4	35	100.00
ICFL	N8	20-Mar-2020	810.00	819.00	819.00	816.80	817.00	817.00	817.14	25	0.20	5	25	100.00
ICFL	NC	20-Mar-2020	905.00	900.00	900.00	890.00	890.00	890.00	895.00	20	0.18	2	20	100.00
ICICI500	EQ	20-Mar-2020	113.62	119.00	120.95	110.00	116.00	117.42	116.47	327997	382.02	190	315623	96.23
ICICIB22	EQ	20-Mar-2020	22.33	22.25	24.04	22.25	23.58	23.67	23.29	426774	99.39	9762	267401	62.66
ICICIBANK	EQ	20-Mar-2020	338.55	328.00	359.80	323.00	344.40	345.70	341.93	88640850	303087.52	742628	39930494	45.05
ICICIBANKN	EQ	20-Mar-2020	201.94	202.64	206.00	195.00	203.79	202.84	201.01	8638	17.36	309	6959	80.56
ICICIBANKP	EQ	20-Mar-2020	118.20	119.00	127.50	105.70	110.00	111.22	108.19	52313	56.60	355	45190	86.38
ICICIGI	EQ	20-Mar-2020	1029.40	1050.00	1074.25	950.00	1013.00	1004.45	1009.38	1765061	17816.17	129341	1338405	75.83
ICICIGOLD	EQ	20-Mar-2020	35.79	35.11	37.39	35.11	36.73	37.19	36.60	41602	15.23	1842	31467	75.64
ICICILIQ	EQ	20-Mar-2020	1000.00	999.50	1000.00	999.00	1000.00	999.99	1000.00	31931	319.31	87	9732	30.48
ICICILOVOL	EQ	20-Mar-2020	68.51	68.51	75.70	63.00	70.15	71.75	71.10	15222	10.82	195	14457	94.97
ICICIM150	EQ	20-Mar-2020	47.20	47.25	50.68	45.75	50.00	49.81	48.72	1253	0.61	69	958	76.46
ICICIMCAP	EQ	20-Mar-2020	54.83	55.00	55.00	51.66	53.00	52.99	53.79	8041	4.33	185	5726	71.21
ICICINF100	EQ	20-Mar-2020	116.50	110.00	110.55	110.00	110.50	110.50	110.39	179	0.20	10	179	100.00
ICICINIFTY	EQ	20-Mar-2020	85.76	87.00	94.29	85.91	92.50	93.21	87.78	2101625	1844.73	8897	1492366	71.01
ICICINV20	EQ	20-Mar-2020	45.75	47.00	50.50	40.00	47.00	46.96	47.15	6234	2.94	495	3584	57.49
ICICINXT50	EQ	20-Mar-2020	25.40	25.40	25.40	20.50	22.94	22.04	20.89	1006023	210.18	497	905285	89.99
ICICIPRULI	EQ	20-Mar-2020	281.55	288.00	313.00	282.10	302.20	304.20	301.77	4381098	13220.91	78995	2027059	46.27
ICICISENSX	EQ	20-Mar-2020	331.89	317.00	342.00	305.02	318.00	320.30	317.81	8521	27.08	442	6226	73.07
ICIL	EQ	20-Mar-2020	29.25	29.35	30.50	27.75	27.75	28.05	29.03	197613	57.37	1681	160057	81.00
ICRA	EQ	20-Mar-2020	2232.10	2235.05	2276.95	2000.00	2200.00	2219.15	2193.94	57779	1267.64	2185	54354	94.07
IDBI	EQ	20-Mar-2020	20.35	21.00	22.80	19.90	22.15	22.10	21.34	3031811	646.84	11218	1242202	40.97
IDBIGOLD	EQ	20-Mar-2020	3753.05	3678.00	3749.00	3622.00	3682.00	3682.00	3709.91	35	1.30	16	20	57.14
IDEA	EQ	20-Mar-2020	3.30	3.60	3.60	3.30	3.50	3.45	3.46	387072666	13386.72	253496	138811291	35.86
IDFC	EQ	20-Mar-2020	17.00	17.10	17.50	15.35	16.20	16.20	16.73	4384347	733.36	17010	2611415	59.56
IDFCFIRSTB	EQ	20-Mar-2020	20.60	20.95	21.60	18.25	20.75	20.60	20.51	100064207	20525.34	117910	28773803	28.76
IDFCFIRSTB	N1	20-Mar-2020	4900.00	4802.10	4900.00	4802.10	4860.02	4870.01	4864.54	19	0.92	10	13	68.42
IDFCFIRSTB	N2	20-Mar-2020	9750.00	8999.00	9900.00	8999.00	9900.00	9900.00	9743.66	125	12.18	11	123	98.40
IDFCFIRSTB	N4	20-Mar-2020	9350.00	9300.00	9350.00	9300.00	9350.00	9350.00	9348.20	111	10.38	12	110	99.10
IDFCFIRSTB	N6	20-Mar-2020	9401.00	9375.00	9410.00	9375.00	9410.00	9410.00	9393.33	9	0.85	3	9	100.00
IDFCFIRSTB	N8	20-Mar-2020	9500.00	9600.00	9600.00	9600.00	9600.00	9600.00	9600.00	23	2.21	4	23	100.00
IDFCFIRSTB	N9	20-Mar-2020	4750.00	4755.00	4755.00	4755.00	4755.00	4755.00	4755.00	4	0.19	1	4	100.00
IDFCFIRSTB	NA	20-Mar-2020	9450.00	9450.00	9450.00	9325.01	9400.00	9356.25	9355.23	22	2.06	10	18	81.82
IDFCFIRSTB	NC	20-Mar-2020	9000.00	8995.00	9050.00	8995.00	9000.00	9000.00	9005.28	36	3.24	11	36	100.00
IEX	EQ	20-Mar-2020	134.85	139.50	143.40	131.15	139.90	136.35	139.97	1342250	1878.81	18687	1235155	92.02
IFBAGRO	EQ	20-Mar-2020	177.20	180.05	186.00	171.05	177.00	176.05	179.27	6486	11.63	445	4080	62.90
IFBIND	EQ	20-Mar-2020	279.55	282.95	291.95	269.10	269.15	270.45	281.82	82575	232.71	3074	70752	85.68
IFCI	EQ	20-Mar-2020	3.45	3.55	3.75	3.35	3.50	3.50	3.52	4537401	159.84	118588	1835854	40.46
IFCI	NF	20-Mar-2020	989.98	989.00	989.00	989.00	989.00	989.00	989.00	11	0.11	2	11	100.00
IFCI	NH	20-Mar-2020	919.57	928.00	928.00	928.00	928.00	928.00	928.00	50	0.46	1	50	100.00
IFCI	NL	20-Mar-2020	910.73	910.00	919.87	900.00	901.00	901.34	906.18	602	5.46	34	515	85.55
IFGLEXPOR	EQ	20-Mar-2020	89.90	97.40	97.40	81.55	83.10	85.00	90.92	8041	7.31	564	7251	90.18
IGARASHI	EQ	20-Mar-2020	178.30	180.00	194.70	179.05	192.80	189.80	185.93	103314	192.09	4433	28454	27.54
IGL	EQ	20-Mar-2020	322.95	338.00	348.35	326.00	342.10	343.50	339.45	2711456	9203.95	39187	854836	31.53
IGPL	EQ	20-Mar-2020	94.55	93.00	104.00	93.00	96.60	98.45	99.28	18049	17.92	752	10874	60.25
IIFCL	N2	20-Mar-2020	1090.00	1100.00	1108.00	1095.00	1095.50	1095.50	1100.20	861	9.47	8	861	100.00
IIFCL	N4	20-Mar-2020	1270.00	1334.00	1334.00	1289.99	1289.99	1289.99	1291.82	24	0.31	3	23	95.83
IIFL	EQ	20-Mar-2020	90.95	91.70	97.50	85.55	90.50	90.00	91.50	523204	478.74	4079	278309	53.19
IIFLFIN	NE	20-Mar-2020	1005.20	1050.25	1050.25	1050.25	1050.25	1050.25	1050.25	1120	11.76	7	1120	100.00
IIFLFIN	NF	20-Mar-2020	944.85	922.00	960.00	922.00	932.30	932.30	938.35	80	0.75	7	80	100.00
IIFLFIN	NG	20-Mar-2020	915.00	903.00	960.00	903.00	960.00	960.00	958.88	51	0.49	2	51	100.00
IIFLFIN	NH	20-Mar-2020	895.00	939.00	940.00	939.00	940.00	940.00	939.88	147	1.38	4	147	100.00
IIFLFIN	NJ	20-Mar-2020	1028.95	1034.15	1034.15	989.11	1000.00	1000.00	1000.32	1429	14.29	17	1425	99.72
IIFLFIN	NN	20-Mar-2020	875.00	899.00	945.00	899.00	945.00	945.00	910.74	180	1.64	9	180	100.00
IIFLSEC	EQ	20-Mar-2020	31.15	29.60	31.70	29.60	30.60	30.35	30.02	741940	222.76	2734	448868	60.50
IIFLWAM	EQ	20-Mar-2020	811.30	800.00	892.40	761.30	892.40	867.40	856.65	20057	171.82	1691	13863	69.12
IIHFL	N2	20-Mar-2020	971.00	970.00	995.00	950.00	985.00	985.00	982.76	1947	19.13	22	1872	96.15
IITL	BE	20-Mar-2020	61.20	58.20	58.20	58.20	58.20	58.20	58.20	1	0.00	1	-	-
IL&FSENGG	BZ	20-Mar-2020	1.65	1.65	1.70	1.65	1.65	1.65	1.67	20010	0.33	23	-	-
IL&FSTRANS	BZ	20-Mar-2020	1.20	1.20	1.25	1.15	1.20	1.25	1.25	130010	1.62	70	-	-
IMFA	EQ	20-Mar-2020	120.80	127.80	142.50	120.00	132.40	129.40	127.23	29413	37.42	844	15435	52.48
IMPAL	EQ	20-Mar-2020	460.00	481.00	481.00	460.00	464.20	460.40	467.78	616	2.88	42	523	84.90
IMPEXFERRO	EQ	20-Mar-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.28	17449	0.05	10	17048	97.70
INDBANK	EQ	20-Mar-2020	5.15	5.40	5.80	5.00	5.25	5.20	5.27	61333	3.23	267	25750	41.98
INDHOTEL	EQ	20-Mar-2020	83.55	84.00	92.00	82.20	90.60	90.60	86.25	1149543	991.44	13819	586179	50.99
INDIACEM	EQ	20-Mar-2020	97.60	97.00	104.15	96.50	98.05	98.30	99.90	2867582	2864.59	22006	1573422	54.87
INDIAGLYCO	EQ	20-Mar-2020	207.40	212.05	221.90	205.30	210.40	212.70	215.35	189920	408.99	6143	50354	26.51
INDIAMART	EQ	20-Mar-2020	1993.70	1951.05	2238.10	1910.00	2201.35	2213.15	2098.61	55858	1172.24	8923	17962	32.16
INDIANB	EQ	20-Mar-2020	49.45	50.00	54.00	49.25	53.15	52.40	51.06	1322476	675.20	10485	614090	46.43
INDIANCARD	EQ	20-Mar-2020	87.80	87.80	87.80	86.00	87.80	87.80	87.06	785	0.68	77	785	100.00
INDIANHUME	EQ	20-Mar-2020	134.30	136.00	147.75	131.00	140.50	140.30	141.25	29560	41.75	1447	16050	54.30
INDIGO	EQ	20-Mar-2020	909.20	850.10	949.20	835.10	870.00	871.70	882.86	4520092	39906.07	119001	889163	19.67
INDIGRID	IV	20-Mar-2020	95.13	94.12	95.75	94.10	95.30	95.33	95.04	163296	155.20	69	156492	95.83
INDLMETER	EQ	20-Mar-2020	11.10	10.55	10.55	10.55	10.55	10.55	10.55	525	0.06	4	525	100.00
INDNIPPON	EQ	20-Mar-2020	210.25	214.95	220.00	200.10	208.50	211.25	209.51	7475	15.66	865	3716	49.71
INDOCO	EQ	20-Mar-2020	169.20	179.50	184.00	172.30	180.60	180.90	179.02	43930	78.65	1209	20168	45.91
INDORAMA	EQ	20-Mar-2020	13.15	13.65	14.25	12.20	12.80	12.65	12.69	56676	7.19	444	36134	63.76
INDOSOLAR	BZ	20-Mar-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.51	17288	0.09	35	-	-
INDOSTAR	EQ	20-Mar-2020	260.05	259.95	272.90	255.10	261.95	260.45	259.55	226998	589.16	2754	155624	68.56
INDOTECH	EQ	20-Mar-2020	81.90	81.90	84.50	77.85	78.05	77.85	78.58	3933	3.09	69	3520	89.50
INDOTHAI	EQ	20-Mar-2020	15.20	16.05	16.20	14.65	16.20	15.80	15.41	3665	0.56	96	2281	62.24
INDOWIND	EQ	20-Mar-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.88	24179	0.46	51	17493	72.35
INDRAMEDCO	EQ	20-Mar-2020	30.40	30.40	33.40	30.40	32.50	33.10	32.07	143138	45.90	854	91559	63.97
INDSWFTLAB	EQ	20-Mar-2020	20.05	21.05	21.05	21.00	21.05	21.05	21.05	22996	4.84	53	20498	89.14
INDSWFTLTD	EQ	20-Mar-2020	2.05	2.00	2.15	1.95	2.00	2.00	2.07	176259	3.65	91	124052	70.38
INDTERRAIN	EQ	20-Mar-2020	36.85	36.85	38.50	34.00	35.20	37.65	37.41	35612	13.32	144	27866	78.25
INDUSINDBK	EQ	20-Mar-2020	444.05	444.05	478.90	405.25	440.10	440.35	434.04	28086283	121906.91	454918	5344293	19.03
INEOSSTYRO	EQ	20-Mar-2020	561.70	544.85	595.00	528.00	580.00	573.75	566.77	4467	25.32	196	4201	94.05
INFIBEAM	EQ	20-Mar-2020	34.05	34.20	37.10	32.00	32.30	32.95	34.36	7425590	2551.59	7223	5587715	75.25
INFOBEAN	BE	20-Mar-2020	61.35	60.00	64.40	58.60	64.00	61.65	61.89	18608	11.52	90	-	-
INFOMEDIA	EQ	20-Mar-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	21	0.00	3	7	33.33
INFRABEES	EQ	20-Mar-2020	215.99	227.00	249.35	216.50	246.92	229.99	234.21	827	1.94	104	440	53.20
INFRATEL	EQ	20-Mar-2020	124.05	124.20	155.90	122.80	152.10	148.15	136.42	16273662	22200.54	116444	5902406	36.27
INFY	EQ	20-Mar-2020	545.55	549.50	617.45	548.00	580.90	585.20	585.10	21356183	124955.10	407561	10083301	47.21
INGERRAND	EQ	20-Mar-2020	605.50	603.10	615.95	603.10	614.85	613.95	609.53	44025	268.34	755	36894	83.80
INNOVANA	SM	20-Mar-2020	91.50	86.95	86.95	86.95	86.95	86.95	86.95	1000	0.87	1	1000	100.00
INNOVATIVE	SM	20-Mar-2020	5.90	6.25	6.25	6.00	6.00	6.00	6.13	6000	0.37	2	6000	100.00
INOXLEISUR	EQ	20-Mar-2020	257.30	258.00	283.00	258.00	283.00	283.00	275.29	463073	1274.77	14829	228854	49.42
INOXWIND	EQ	20-Mar-2020	19.40	20.40	21.30	19.50	21.05	21.00	20.44	89588	18.31	819	50154	55.98
INSECTICID	EQ	20-Mar-2020	264.95	274.85	292.00	271.05	287.50	286.60	286.41	20295	58.13	1165	12305	60.63
INSPIRISYS	EQ	20-Mar-2020	19.20	21.10	21.10	18.60	20.50	19.80	20.89	41857	8.74	375	34391	82.16
INTELLECT	EQ	20-Mar-2020	51.45	48.90	54.00	48.90	50.50	51.00	51.79	335955	173.99	2321	203429	60.55
INTENTECH	EQ	20-Mar-2020	13.80	15.30	15.30	13.00	13.45	13.55	13.60	18444	2.51	259	9530	51.67
INVENTURE	EQ	20-Mar-2020	9.00	9.80	9.80	9.25	9.50	9.35	9.44	20283	1.91	59	8097	39.92
IOB	EQ	20-Mar-2020	7.00	7.05	7.20	6.80	7.15	7.10	7.04	973423	68.55	1761	463776	47.64
IOC	EQ	20-Mar-2020	87.95	89.00	92.95	88.10	90.90	90.60	90.55	20032128	18138.28	74272	8323515	41.55
IOLCP	EQ	20-Mar-2020	178.45	175.15	187.35	169.55	171.75	170.55	176.53	1351995	2386.72	22318	435667	32.22
IPCALAB	EQ	20-Mar-2020	1268.15	1332.00	1510.00	1319.35	1365.00	1375.30	1396.45	1359200	18980.56	176941	805954	59.30
IRB	EQ	20-Mar-2020	56.95	59.70	60.80	57.15	58.15	58.55	58.87	1002748	590.30	10885	326865	32.60
IRBINVIT	IV	20-Mar-2020	33.84	34.87	35.00	32.67	33.50	33.28	33.61	360000	120.99	127	277500	77.08
IRCON	EQ	20-Mar-2020	326.55	333.00	362.30	327.05	347.00	356.35	348.20	457863	1594.26	11697	109943	24.01
IRCTC	EQ	20-Mar-2020	1000.10	970.25	1005.00	950.10	950.10	951.00	963.75	3068377	29571.33	125903	727840	23.72
IREDA	N7	20-Mar-2020	1142.00	1157.20	1157.20	1150.01	1150.01	1150.01	1153.03	1190	13.72	12	1190	100.00
IRFC	N1	20-Mar-2020	1070.00	1070.50	1070.50	1070.00	1070.00	1070.00	1070.01	2148	22.98	7	2148	100.00
IRFC	N2	20-Mar-2020	1159.97	1158.00	1165.01	1158.00	1165.01	1165.01	1159.31	1445	16.75	7	1445	100.00
IRFC	N4	20-Mar-2020	1125.15	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	900	10.22	1	900	100.00
IRFC	N9	20-Mar-2020	1165.00	1150.00	1219.90	1150.00	1162.01	1162.01	1159.44	710	8.23	4	700	98.59
IRFC	NA	20-Mar-2020	1289.14	1300.00	1349.00	1268.00	1285.00	1285.00	1301.84	4341	56.51	20	3592	82.75
IRFC	NE	20-Mar-2020	1290.00	1349.99	1349.99	1300.00	1306.00	1306.17	1309.02	143	1.87	10	142	99.30
IRFC	NI	20-Mar-2020	1089.96	1090.00	1109.00	1077.20	1077.20	1078.05	1091.44	878	9.58	14	352	40.09
IRFC	NJ	20-Mar-2020	1141.58	1153.49	1153.50	1140.00	1140.00	1141.98	1143.41	2424	27.72	15	2394	98.76
IRFC	NK	20-Mar-2020	1167.54	1172.00	1188.95	1161.00	1181.99	1181.99	1166.76	1116	13.02	17	1113	99.73
IRFC	NN	20-Mar-2020	1090.10	1084.00	1084.00	1072.00	1072.00	1072.00	1072.57	100	1.07	6	100	100.00
IRFC	NO	20-Mar-2020	1156.00	1156.10	1169.80	1156.00	1167.00	1167.02	1163.62	9087	105.74	57	8142	89.60
IRISDOREME	SM	20-Mar-2020	150.00	140.00	140.00	140.00	140.00	140.00	140.00	3200	4.48	2	3200	100.00
ISEC	EQ	20-Mar-2020	302.05	304.10	313.90	273.40	281.05	282.70	285.01	2252147	6418.82	42021	1649767	73.25
ISFT	EQ	20-Mar-2020	24.85	23.65	26.00	23.65	24.75	24.65	23.96	24922	5.97	121	18199	73.02
ISMTLTD	EQ	20-Mar-2020	2.65	2.75	2.75	2.30	2.55	2.50	2.42	81777	1.98	111	58182	71.15
ITC	EQ	20-Mar-2020	161.85	165.10	176.50	165.10	176.35	175.50	172.02	61997991	106651.09	327341	34650958	55.89
ITDC	EQ	20-Mar-2020	120.35	123.00	124.00	114.35	115.35	115.95	118.80	78979	93.83	2879	32152	40.71
ITDCEM	EQ	20-Mar-2020	29.90	29.90	32.85	29.85	31.80	31.60	31.72	177475	56.30	1740	96497	54.37
ITI	EQ	20-Mar-2020	48.20	48.90	57.80	48.60	57.30	56.90	54.86	2247079	1232.77	16148	396530	17.65
IVC	EQ	20-Mar-2020	2.10	2.15	2.30	2.00	2.15	2.10	2.10	215269	4.52	205	152735	70.95
IVP	EQ	20-Mar-2020	47.70	42.95	45.00	42.95	45.00	44.35	43.26	11098	4.80	233	6401	57.68
IVZINGOLD	EQ	20-Mar-2020	3745.00	3700.00	3739.00	3605.00	3739.00	3739.00	3659.01	78	2.85	44	42	53.85
IVZINNIFTY	EQ	20-Mar-2020	919.90	949.90	989.90	949.90	980.50	980.50	970.69	26	0.25	6	20	76.92
IZMO	EQ	20-Mar-2020	14.35	13.65	15.00	13.65	13.75	14.30	13.67	10143	1.39	54	10136	99.93
J&KBANK	EQ	20-Mar-2020	14.00	14.20	14.30	13.00	13.75	13.55	13.67	1274537	174.20	5914	611200	47.95
JAGRAN	EQ	20-Mar-2020	42.45	42.45	43.65	41.20	42.65	42.50	42.29	234145	99.01	3546	161352	68.91
JAGSNPHARM	EQ	20-Mar-2020	19.05	20.90	20.90	18.70	19.35	18.95	19.29	7488	1.44	141	3621	48.36
JAIBALAJI	EQ	20-Mar-2020	16.25	18.00	18.00	16.00	16.25	16.35	16.54	15078	2.49	57	10308	68.36
JAICORPLTD	EQ	20-Mar-2020	49.95	50.50	53.50	49.30	53.00	52.95	51.78	1081451	559.93	8116	235553	21.78
JAKHARIA	SM	20-Mar-2020	164.50	185.00	185.00	185.00	185.00	185.00	185.00	800	1.48	1	800	100.00
JAMNAAUTO	EQ	20-Mar-2020	25.25	25.25	27.75	24.25	27.50	26.20	25.30	817492	206.86	4200	462723	56.60
JASH	BE	20-Mar-2020	105.45	105.00	110.70	100.20	102.00	106.75	103.30	13676	14.13	81	-	-
JAYAGROGN	EQ	20-Mar-2020	61.40	59.15	66.90	57.55	63.30	61.50	60.41	18958	11.45	359	13669	72.10
JAYBARMARU	EQ	20-Mar-2020	115.85	116.10	125.45	112.50	117.00	119.55	120.99	47768	57.80	1912	19475	40.77
JAYNECOIND	EQ	20-Mar-2020	2.25	2.15	2.25	2.15	2.25	2.15	2.18	41315	0.90	52	41305	99.98
JAYSREETEA	EQ	20-Mar-2020	27.55	28.90	29.75	26.65	27.50	27.45	28.18	102919	29.01	1671	27997	27.20
JBCHEPHARM	EQ	20-Mar-2020	514.35	514.80	542.00	502.05	510.00	506.00	518.98	72281	375.12	5441	40150	55.55
JBFIND	BE	20-Mar-2020	9.95	9.50	9.50	9.50	9.50	9.50	9.50	1167	0.11	11	-	-
JBMA	EQ	20-Mar-2020	113.70	111.00	125.05	111.00	112.00	118.85	122.08	110164	134.48	3010	80202	72.80
JCHAC	EQ	20-Mar-2020	2216.35	2210.00	2530.00	2181.10	2441.00	2442.85	2356.50	10275	242.13	2431	4135	40.24
JETAIRWAYS	BZ	20-Mar-2020	15.90	16.00	16.60	15.20	16.10	15.85	15.82	88172	13.95	856	-	-
JHS	EQ	20-Mar-2020	6.90	7.15	7.55	7.00	7.55	7.55	7.38	61039	4.50	214	35949	58.90
JIKIND	BE	20-Mar-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.27	758	0.00	6	-	-
JINDALPHOT	EQ	20-Mar-2020	8.60	8.30	9.90	8.30	8.80	8.80	9.25	5744	0.53	78	3474	60.48
JINDALPOLY	EQ	20-Mar-2020	195.35	197.00	206.50	173.90	175.00	184.25	189.13	66410	125.60	3281	56233	84.68
JINDALSAW	EQ	20-Mar-2020	49.95	49.70	58.00	49.70	55.05	54.30	53.34	1041128	555.33	8998	560521	53.84
JINDALSTEL	EQ	20-Mar-2020	93.00	96.10	108.50	92.90	105.90	104.55	99.41	26516602	26359.03	106966	3390930	12.79
JINDRILL	EQ	20-Mar-2020	54.90	52.20	60.80	52.20	55.30	55.35	55.41	18275	10.13	487	8687	47.53
JINDWORLD	EQ	20-Mar-2020	33.40	34.80	34.80	30.10	30.70	30.50	30.39	190980	58.04	2208	106993	56.02
JISLDVREQS	EQ	20-Mar-2020	3.90	3.75	3.75	3.75	3.75	3.75	3.75	25179	0.94	58	25179	100.00
JISLJALEQS	EQ	20-Mar-2020	3.65	3.55	3.80	3.50	3.50	3.60	3.59	4009773	143.88	3598	2820843	70.35
JITFINFRA	BE	20-Mar-2020	4.45	4.45	4.45	4.25	4.25	4.25	4.38	12660	0.55	30	-	-
JIYAECO	EQ	20-Mar-2020	8.30	8.15	8.15	8.15	8.15	8.15	8.15	10571	0.86	65	10571	100.00
JKCEMENT	EQ	20-Mar-2020	1034.10	1040.00	1061.05	955.10	973.00	984.15	1012.17	387172	3918.84	27180	279280	72.13
JKIL	EQ	20-Mar-2020	82.35	87.00	87.00	80.00	82.00	82.70	83.76	180952	151.57	4696	102736	56.78
JKLAKSHMI	EQ	20-Mar-2020	229.25	229.90	239.00	225.00	230.00	231.70	230.72	353625	815.88	2402	297098	84.01
JKPAPER	EQ	20-Mar-2020	78.85	79.50	82.30	78.55	80.50	80.00	80.54	762184	613.88	6447	344708	45.23
JKTYRE	EQ	20-Mar-2020	42.10	42.10	44.35	41.10	42.75	42.95	42.83	445449	190.77	4798	178282	40.02
JMA	EQ	20-Mar-2020	16.75	18.60	19.55	16.80	17.50	17.10	17.30	6459	1.12	41	4779	73.99
JMCPROJECT	EQ	20-Mar-2020	41.65	42.05	45.25	40.40	45.00	42.45	42.49	145004	61.61	1903	72120	49.74
JMFINANCIL	EQ	20-Mar-2020	67.40	64.20	74.00	64.20	72.70	73.15	71.13	911304	648.18	21403	664522	72.92
JMTAUTOLTD	EQ	20-Mar-2020	1.10	1.05	1.15	1.00	1.05	1.05	1.05	254477	2.67	785	211676	83.18
JOCIL	EQ	20-Mar-2020	90.45	95.05	97.50	92.05	92.35	95.50	92.88	9935	9.23	68	9150	92.10
JPASSOCIAT	EQ	20-Mar-2020	1.35	1.30	1.35	1.30	1.30	1.30	1.30	2409072	31.32	1174	2019161	83.81
JPINFRATEC	EQ	20-Mar-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.60	4715232	28.34	1272	3018755	64.02
JPOLYINVST	EQ	20-Mar-2020	9.50	9.30	9.30	9.30	9.30	9.30	9.30	2879	0.27	16	2879	100.00
JPPOWER	EQ	20-Mar-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	5610168	30.86	998	5610168	100.00
JSL	EQ	20-Mar-2020	26.05	26.50	28.80	26.25	27.95	28.00	27.57	808049	222.79	6142	346363	42.86
JSLHISAR	EQ	20-Mar-2020	36.00	36.45	39.60	35.50	38.30	38.75	38.52	390496	150.42	2687	256419	65.66
JSWENERGY	EQ	20-Mar-2020	44.00	43.25	50.70	42.50	47.05	46.75	47.04	1334768	627.91	5843	755605	56.61
JSWHL	EQ	20-Mar-2020	1450.45	1550.00	1580.00	1402.25	1503.00	1501.75	1492.18	585	8.73	132	328	56.07
JSWSTEEL	EQ	20-Mar-2020	163.30	167.00	179.10	164.65	177.65	175.75	171.98	7449415	12811.21	58942	1298134	17.43
JTEKTINDIA	EQ	20-Mar-2020	40.10	43.35	44.10	38.95	43.00	43.25	41.10	289561	119.00	6835	198911	68.69
JUBILANT	EQ	20-Mar-2020	254.75	261.00	280.20	250.20	280.20	280.20	271.77	189879	516.03	8271	113924	60.00
JUBLFOOD	EQ	20-Mar-2020	1227.70	1222.00	1655.00	1180.10	1493.05	1471.15	1352.85	2945351	39846.18	117086	859803	29.19
JUBLINDS	EQ	20-Mar-2020	80.40	84.30	84.40	78.00	83.25	83.95	81.81	14580	11.93	386	9568	65.62
JUMPNET	EQ	20-Mar-2020	49.20	51.70	51.70	45.70	48.50	48.45	48.55	1081094	524.86	755	693822	64.18
JUNIORBEES	EQ	20-Mar-2020	211.15	212.00	224.80	210.20	224.00	220.87	217.65	78638	171.16	2152	39679	50.46
JUSTDIAL	EQ	20-Mar-2020	316.55	323.05	335.85	305.95	331.00	332.55	322.66	4759596	15357.33	79206	504085	10.59
JVLAGRO	BZ	20-Mar-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.26	60257	0.16	28	-	-
JYOTHYLAB	EQ	20-Mar-2020	93.60	93.65	99.00	93.00	97.00	97.95	95.09	484982	461.19	7157	345390	71.22
JYOTISTRUC	BZ	20-Mar-2020	1.70	1.70	1.75	1.65	1.65	1.65	1.65	77925	1.29	16	-	-
KABRAEXTRU	EQ	20-Mar-2020	40.10	44.50	44.50	39.10	43.00	43.20	42.02	15642	6.57	254	12482	79.80
KAJARIACER	EQ	20-Mar-2020	426.80	420.00	452.00	420.00	439.80	435.60	436.79	82981	362.45	6526	41622	50.16
KAKATCEM	EQ	20-Mar-2020	108.35	108.35	113.70	103.00	105.25	105.80	106.36	27642	29.40	940	13998	50.64
KALPATPOWR	EQ	20-Mar-2020	208.85	210.15	218.95	205.55	208.00	210.65	211.87	236403	500.86	5033	183933	77.80
KALYANIFRG	BE	20-Mar-2020	91.35	91.35	95.50	87.20	87.25	87.25	91.77	53	0.05	8	-	-
KAMATHOTEL	EQ	20-Mar-2020	17.25	18.70	18.95	17.35	18.05	18.50	18.39	71106	13.08	531	49554	69.69
KAMDHENU	EQ	20-Mar-2020	49.80	53.95	54.00	49.00	52.25	52.25	50.28	46869	23.57	696	31828	67.91
KANANIIND	EQ	20-Mar-2020	1.35	1.40	1.40	1.30	1.30	1.30	1.30	8276	0.11	15	8175	98.78
KANORICHEM	EQ	20-Mar-2020	24.30	24.30	26.70	24.30	26.70	26.45	26.15	18853	4.93	183	14758	78.28
KANSAINER	EQ	20-Mar-2020	369.05	375.00	393.00	360.00	363.00	369.55	371.32	335420	1245.49	7023	204148	60.86
KARDA	EQ	20-Mar-2020	109.85	112.35	120.80	98.90	120.75	118.10	108.41	44890	48.67	702	23795	53.01
KARMAENG	EQ	20-Mar-2020	11.90	11.35	11.35	11.35	11.35	11.35	11.35	27	0.00	3	27	100.00
KARURVYSYA	EQ	20-Mar-2020	28.20	30.70	30.70	26.90	27.10	27.05	28.03	1722191	482.82	9832	1025655	59.56
KAUSHALYA	EQ	20-Mar-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.37	1283	0.00	12	1283	100.00
KAYA	EQ	20-Mar-2020	115.90	119.00	121.65	110.15	118.00	114.90	114.91	54619	62.76	971	40087	73.39
KCP	EQ	20-Mar-2020	47.35	47.35	49.90	44.65	49.00	48.80	46.85	225831	105.81	1360	141659	62.73
KCPSUGIND	EQ	20-Mar-2020	11.00	10.75	11.40	10.70	10.95	11.05	11.00	50766	5.59	291	29312	57.74
KDDL	EQ	20-Mar-2020	139.60	139.60	147.15	125.65	133.00	132.60	132.08	4735	6.25	108	3657	77.23
KEC	EQ	20-Mar-2020	228.50	232.80	236.55	219.00	220.00	223.30	228.66	409478	936.32	18006	273775	66.86
KECL	EQ	20-Mar-2020	7.60	7.50	7.95	7.25	7.95	7.90	7.62	118317	9.02	300	64883	54.84
KEI	EQ	20-Mar-2020	269.65	270.00	280.00	250.20	254.50	257.10	262.64	397517	1044.04	39472	231507	58.24
KELLTONTEC	EQ	20-Mar-2020	8.55	9.00	9.30	8.10	8.90	8.80	8.57	187605	16.07	705	113985	60.76
KENNAMET	EQ	20-Mar-2020	709.85	725.00	800.00	725.00	800.00	778.35	772.85	5191	40.12	420	4794	92.35
KERNEX	BE	20-Mar-2020	11.70	11.15	11.70	11.15	11.30	11.30	11.54	11843	1.37	90	-	-
KESORAMIND	EQ	20-Mar-2020	22.10	22.00	22.85	21.75	22.15	22.25	22.23	161196	35.83	1121	74270	46.07
KEYFINSERV	BE	20-Mar-2020	35.10	33.35	33.35	33.35	33.35	33.35	33.35	35	0.01	2	-	-
KGL	BZ	20-Mar-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.20	576160	1.15	66	-	-
KHADIM	EQ	20-Mar-2020	72.60	74.00	79.05	73.40	75.00	74.85	75.41	31244	23.56	1297	17417	55.75
KHFM	SM	20-Mar-2020	26.35	27.90	27.90	27.90	27.90	27.90	27.90	45000	12.56	1	45000	100.00
KICL	EQ	20-Mar-2020	1089.20	1067.40	1130.00	1030.50	1087.90	1061.35	1064.95	510	5.43	130	363	71.18
KILITCH	EQ	20-Mar-2020	86.80	86.15	103.90	83.95	84.70	85.85	91.87	47253	43.41	1329	13013	27.54
KINGFA	EQ	20-Mar-2020	408.80	415.95	443.00	385.30	415.50	429.80	419.12	4201	17.61	336	2789	66.39
KIOCL	EQ	20-Mar-2020	60.80	60.05	65.00	60.05	61.70	63.35	63.58	14092	8.96	326	8030	56.98
KIRIINDUS	EQ	20-Mar-2020	215.60	217.50	237.15	217.50	237.10	234.15	228.47	125067	285.74	4251	47286	37.81
KIRLFER	EQ	20-Mar-2020	49.60	49.05	52.70	48.10	50.00	51.50	51.22	13396	6.86	468	9612	71.75
KIRLOSBROS	EQ	20-Mar-2020	92.35	97.50	101.55	91.00	93.50	92.00	95.91	68721	65.91	919	52140	75.87
KIRLOSENG	EQ	20-Mar-2020	92.10	95.85	96.45	89.85	92.10	92.70	93.07	14255	13.27	547	6857	48.10
KIRLOSIND	EQ	20-Mar-2020	442.65	455.55	485.00	425.20	440.05	448.95	451.98	1510	6.82	154	1084	71.79
KITEX	EQ	20-Mar-2020	83.25	85.05	91.55	83.75	91.55	91.50	90.32	233768	211.14	1603	187126	80.05
KKCL	EQ	20-Mar-2020	730.55	750.00	800.00	720.00	775.00	777.15	758.48	863	6.55	107	734	85.05
KMSUGAR	EQ	20-Mar-2020	5.55	5.90	6.50	5.55	6.05	6.25	6.08	226368	13.76	290	173285	76.55
KNRCON	EQ	20-Mar-2020	215.95	217.15	225.00	207.80	224.50	221.85	219.26	84813	185.96	3023	47357	55.84
KOHINOOR	BZ	20-Mar-2020	5.10	5.00	5.10	4.85	4.85	4.85	4.89	6824	0.33	42	-	-
KOKUYOCMLN	EQ	20-Mar-2020	45.45	46.95	50.50	45.00	47.40	46.90	47.78	26768	12.79	571	16916	63.19
KOLTEPATIL	EQ	20-Mar-2020	126.25	126.30	144.00	126.05	132.95	134.20	134.39	39504	53.09	1799	22565	57.12
KOPRAN	EQ	20-Mar-2020	18.80	18.30	20.50	18.30	19.00	19.00	19.51	86423	16.86	546	55733	64.49
KOTAKBANK	EQ	20-Mar-2020	1210.85	1217.00	1283.60	1146.50	1266.95	1262.35	1216.18	10380019	126239.34	292289	4575013	44.08
KOTAKBKETF	EQ	20-Mar-2020	206.21	206.22	212.00	198.00	203.50	204.54	201.45	333775	672.38	3646	190611	57.11
KOTAKGOLD	EQ	20-Mar-2020	351.80	351.05	360.50	350.35	360.00	358.00	355.66	25005	88.93	918	13692	54.76
KOTAKNIFTY	EQ	20-Mar-2020	86.26	88.49	91.41	85.25	90.00	89.96	89.42	691456	618.28	1520	543415	78.59
KOTAKNV20	EQ	20-Mar-2020	41.88	43.00	45.00	41.52	45.00	44.98	43.99	23748	10.45	135	11511	48.47
KOTAKPSUBK	EQ	20-Mar-2020	143.35	141.00	152.00	141.00	149.00	149.71	147.52	3340	4.93	201	2270	67.96
KOTARISUG	EQ	20-Mar-2020	8.30	8.00	8.90	7.85	8.40	8.55	8.34	25458	2.12	100	16924	66.48
KOTHARIPET	EQ	20-Mar-2020	12.15	11.60	12.30	11.20	11.45	11.45	11.49	3851	0.44	64	2178	56.56
KOTHARIPRO	EQ	20-Mar-2020	35.30	37.75	38.70	32.70	36.00	35.90	35.32	12931	4.57	290	8875	68.63
KPITTECH	EQ	20-Mar-2020	46.40	49.80	49.80	42.70	44.70	44.30	44.16	223396	98.64	4594	167797	75.11
KPRMILL	EQ	20-Mar-2020	402.70	402.70	429.95	402.05	418.50	418.85	416.01	5028	20.92	538	3437	68.36
KRBL	EQ	20-Mar-2020	163.65	169.00	175.00	164.00	170.00	168.10	170.34	200868	342.16	5380	99122	49.35
KREBSBIO	EQ	20-Mar-2020	70.30	77.85	81.50	71.00	80.90	77.95	75.63	2965	2.24	140	2314	78.04
KRIDHANINF	EQ	20-Mar-2020	1.35	1.30	1.40	1.30	1.30	1.30	1.32	107685	1.42	109	83127	77.19
KRISHANA	BE	20-Mar-2020	50.60	50.00	50.00	50.00	50.00	50.00	50.00	800	0.40	1	-	-
KRITIKA	SM	20-Mar-2020	33.10	33.10	33.10	33.10	33.10	33.10	33.10	24000	7.94	4	24000	100.00
KSB	EQ	20-Mar-2020	471.05	487.05	529.00	465.00	521.00	525.70	505.59	9913	50.12	902	6301	63.56
KSCL	EQ	20-Mar-2020	355.85	355.25	368.90	330.00	342.00	341.90	356.67	151606	540.73	9641	80792	53.29
KSERASERA	EQ	20-Mar-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.08	1642666	1.25	168	534058	32.51
KSK	EQ	20-Mar-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.29	631995	1.83	260	487339	77.11
KSL	EQ	20-Mar-2020	112.75	113.60	121.60	108.10	110.00	111.95	115.94	167426	194.11	5823	125324	74.85
KTKBANK	EQ	20-Mar-2020	45.25	45.95	49.40	45.25	48.50	48.10	47.89	2564156	1228.09	7440	1475681	57.55
KUANTUM	EQ	20-Mar-2020	333.05	321.00	344.95	303.60	330.00	337.55	332.75	1257	4.18	112	307	24.42
KWALITY	EQ	20-Mar-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	223375	3.57	253	211944	94.88
L&TFH	EQ	20-Mar-2020	58.25	60.00	62.40	56.75	59.55	59.55	59.51	20412114	12146.80	57166	4124011	20.20
L&TFINANCE	N8	20-Mar-2020	985.10	986.00	988.00	986.00	986.00	987.06	987.04	431	4.25	8	217	50.35
L&TFINANCE	NC	20-Mar-2020	987.44	997.99	997.99	989.00	989.00	989.00	989.98	97	0.96	4	97	100.00
L&TFINANCE	NE	20-Mar-2020	1003.89	1003.00	1020.00	920.00	920.00	920.00	968.73	200	1.94	4	125	62.50
L&TFINANCE	NG	20-Mar-2020	1001.00	1000.00	1005.00	995.00	1000.00	1000.00	998.65	1103	11.02	16	993	90.03
L&TFINANCE	NK	20-Mar-2020	1049.00	980.01	1005.00	980.01	1005.00	1005.00	1003.26	43	0.43	2	43	100.00
L&TFINANCE	NM	20-Mar-2020	1075.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	1	50	100.00
L&TFINANCE	NO	20-Mar-2020	1028.10	1200.00	1200.00	1032.10	1034.00	1034.00	1102.95	119	1.31	3	69	57.98
L&TFINANCE	NQ	20-Mar-2020	990.00	985.00	990.00	975.00	975.00	975.00	983.33	225	2.21	6	225	100.00
L&TFINANCE	NS	20-Mar-2020	1030.00	1029.00	1040.00	1029.00	1040.00	1040.00	1034.76	21	0.22	2	21	100.00
L&TFINANCE	NU	20-Mar-2020	1063.00	1065.00	1065.00	1055.20	1062.00	1062.00	1062.17	115	1.22	6	115	100.00
L&TFINANCE	NY	20-Mar-2020	955.85	956.00	970.00	956.00	963.00	963.00	959.23	80	0.77	10	56	70.00
L&TFINANCE	Y3	20-Mar-2020	953.00	953.00	980.00	951.00	970.00	970.00	968.27	30	0.29	8	28	93.33
L&TFINANCE	Y5	20-Mar-2020	985.10	985.00	990.00	985.00	990.00	989.20	987.41	77	0.76	12	67	87.01
L&TFINANCE	Y7	20-Mar-2020	998.00	988.00	995.00	988.00	995.00	995.00	990.65	36	0.36	5	36	100.00
L&TFINANCE	Y9	20-Mar-2020	980.15	980.20	983.55	980.20	983.55	983.55	982.84	41	0.40	6	41	100.00
L&TINFRA	N1	20-Mar-2020	995.00	998.00	1009.00	950.10	960.00	967.00	982.43	3077	30.23	31	1541	50.08
L&TINFRA	N2	20-Mar-2020	1900.00	1865.00	1929.99	1865.00	1885.01	1885.01	1878.21	135	2.54	10	130	96.30
L&TINFRA	N3	20-Mar-2020	975.82	955.00	980.00	955.00	970.00	975.00	957.53	4565	43.71	18	4555	99.78
L&TINFRA	N4	20-Mar-2020	1881.00	1850.00	1878.95	1850.00	1871.02	1872.95	1859.88	285	5.30	12	245	85.96
L&TINFRA	N5	20-Mar-2020	975.00	975.00	981.01	975.00	981.00	981.00	980.08	130	1.27	5	130	100.00
L&TINFRA	N6	20-Mar-2020	1938.10	1920.00	1950.00	1920.00	1950.00	1945.82	1940.52	225	4.37	13	205	91.11
LAGNAM	SM	20-Mar-2020	7.90	7.70	7.70	7.70	7.70	7.70	7.70	3000	0.23	1	3000	100.00
LAKPRE	BZ	20-Mar-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1239	0.02	3	-	-
LAKSHVILAS	EQ	20-Mar-2020	13.95	13.55	14.40	13.30	13.35	13.35	13.59	2058584	279.68	3493	1286429	62.49
LALPATHLAB	EQ	20-Mar-2020	1351.95	1352.00	1460.00	1352.00	1420.00	1406.10	1421.25	212723	3023.32	21918	95032	44.67
LAMBODHARA	EQ	20-Mar-2020	19.65	20.95	20.95	18.70	19.80	20.15	19.78	6798	1.34	90	5229	76.92
LAOPALA	EQ	20-Mar-2020	152.40	152.60	174.85	137.00	166.90	160.45	150.81	272492	410.96	5264	141502	51.93
LASA	BE	20-Mar-2020	35.70	35.40	36.50	33.95	35.95	34.30	34.70	59899	20.78	245	-	-
LAURUSLABS	EQ	20-Mar-2020	352.40	355.00	382.00	354.65	364.50	363.05	368.30	83278	306.72	4960	36033	43.27
LAXMIMACH	EQ	20-Mar-2020	2600.65	2699.95	2700.00	2474.15	2510.05	2560.10	2569.48	6076	156.12	1686	3607	59.36
LEMONTREE	EQ	20-Mar-2020	30.90	31.00	32.95	28.75	31.00	31.05	30.54	1240595	378.88	5192	753550	60.74
LFIC	EQ	20-Mar-2020	40.90	39.30	44.80	39.30	39.95	39.95	42.10	421	0.18	15	182	43.23
LGBBROSLTD	EQ	20-Mar-2020	181.80	176.30	193.00	174.15	182.20	183.90	187.70	6892	12.94	699	3536	51.31
LGBFORGE	EQ	20-Mar-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.71	59171	1.01	45	59168	99.99
LIBAS	BE	20-Mar-2020	45.00	47.00	47.00	42.75	45.90	45.90	44.42	419	0.19	25	-	-
LIBERTSHOE	EQ	20-Mar-2020	73.85	76.00	79.00	73.90	75.80	76.50	76.30	47872	36.52	1450	18517	38.68
LICHSGFIN	EQ	20-Mar-2020	223.55	230.00	234.10	218.05	225.05	225.05	225.32	5337932	12027.54	68238	1379320	25.84
LICNETFGSC	EQ	20-Mar-2020	20.67	20.70	21.39	19.53	20.03	20.23	20.50	3461	0.71	63	2843	82.14
LICNETFN50	EQ	20-Mar-2020	109.52	104.00	106.28	99.00	103.01	103.01	105.27	40	0.04	18	22	55.00
LICNFNHGP	EQ	20-Mar-2020	111.49	104.25	107.31	97.10	106.00	106.00	102.13	99	0.10	31	57	57.58
LINCOLN	EQ	20-Mar-2020	94.60	94.95	104.05	94.10	103.55	101.50	99.76	56256	56.12	1856	34188	60.77
LINCPEN	EQ	20-Mar-2020	162.70	162.05	172.40	158.00	159.00	160.60	162.13	928	1.50	53	657	70.80
LINDEINDIA	EQ	20-Mar-2020	459.85	460.05	485.00	428.20	473.00	472.15	464.09	28462	132.09	2105	12537	44.05
LIQUIDBEES	EQ	20-Mar-2020	1000.00	1000.00	1000.01	999.50	1000.01	1000.00	1000.00	1425322	14253.23	4726	1121126	78.66
LIQUIDETF	EQ	20-Mar-2020	1000.00	999.95	1000.01	999.95	999.99	999.99	1000.00	12998	129.98	76	12662	97.41
LOKESHMACH	EQ	20-Mar-2020	18.70	18.00	19.50	15.00	15.80	15.65	15.50	180091	27.91	1480	112532	62.49
LOTUSEYE	EQ	20-Mar-2020	26.30	26.30	28.50	25.00	26.00	26.05	25.69	10923	2.81	66	7228	66.17
LOVABLE	EQ	20-Mar-2020	42.35	40.40	43.95	40.40	41.10	41.30	41.73	16246	6.78	364	8367	51.50
LSIL	EQ	20-Mar-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.34	773489	2.65	713	730363	94.42
LT	EQ	20-Mar-2020	843.10	849.00	877.80	831.30	852.00	864.70	854.10	6130498	52360.36	222198	2980313	48.61
LTI	EQ	20-Mar-2020	1362.00	1350.00	1600.00	1311.70	1520.00	1511.45	1451.11	275061	3991.45	48841	155611	56.57
LTMFEOF2R	MF	20-Mar-2020	9.40	9.10	9.10	9.10	9.10	9.10	9.10	1000	0.09	1	1000	100.00
LTTS	EQ	20-Mar-2020	1188.10	1212.00	1269.00	1155.05	1240.00	1233.85	1220.54	147417	1799.29	15611	80709	54.75
LUMAXIND	EQ	20-Mar-2020	770.70	792.05	847.75	774.95	823.05	830.60	820.65	3835	31.47	803	2568	66.96
LUMAXTECH	EQ	20-Mar-2020	62.30	67.00	69.25	62.00	65.25	64.30	65.90	35209	23.20	498	23323	66.24
LUPIN	EQ	20-Mar-2020	635.00	640.70	665.10	631.25	644.70	641.95	648.12	2708797	17556.14	79341	787789	29.08
LUXIND	EQ	20-Mar-2020	1051.85	1070.00	1070.00	981.00	995.00	1017.70	1019.26	53368	543.96	3526	15642	29.31
LYKALABS	EQ	20-Mar-2020	11.25	11.75	13.30	10.90	12.20	12.00	12.31	40747	5.02	330	25167	61.76
LYPSAGEMS	EQ	20-Mar-2020	3.40	3.40	3.40	3.25	3.25	3.25	3.34	5188	0.17	16	5188	100.00
M&M	EQ	20-Mar-2020	314.20	316.00	328.20	308.25	321.30	322.60	319.03	8819560	28136.69	117438	4569984	51.82
M&MFIN	EQ	20-Mar-2020	199.05	202.80	218.95	189.60	210.00	210.00	204.84	8807612	18041.65	99743	3071772	34.88
M&MFIN	N1	20-Mar-2020	990.00	989.00	990.00	989.00	990.00	989.30	989.31	72	0.71	2	72	100.00
M&MFIN	N2	20-Mar-2020	1006.50	1002.00	1005.25	1002.00	1005.00	1005.08	1004.01	23	0.23	3	15	65.22
M100	EQ	20-Mar-2020	13.24	14.70	15.11	12.81	13.36	13.26	13.06	411833	53.77	986	336293	81.66
M14RG	MF	20-Mar-2020	4.37	4.80	4.80	4.80	4.80	4.80	4.80	2000	0.10	2	2000	100.00
M17RD	MF	20-Mar-2020	4.10	4.02	4.02	4.01	4.01	4.01	4.01	9500	0.38	2	9500	100.00
M17RG	MF	20-Mar-2020	4.20	3.86	4.05	3.85	4.05	4.05	3.94	34500	1.36	19	34500	100.00
M50	EQ	20-Mar-2020	82.04	84.10	87.96	81.78	86.59	85.97	84.24	4042	3.40	86	2702	66.85
MAANALU	EQ	20-Mar-2020	35.95	35.70	38.80	33.40	35.00	34.80	35.66	10980	3.92	173	6246	56.89
MACPOWER	SM	20-Mar-2020	40.50	38.50	38.50	38.50	38.50	38.50	38.50	2000	0.77	3	2000	100.00
MADHAV	EQ	20-Mar-2020	21.75	20.00	23.90	20.00	23.90	23.85	22.65	6129	1.39	104	4832	78.84
MADHUCON	EQ	20-Mar-2020	2.00	2.05	2.10	1.90	1.90	1.90	1.94	74931	1.46	69	64647	86.28
MADRASFERT	EQ	20-Mar-2020	10.10	9.65	10.65	9.65	10.40	10.15	10.21	138464	14.13	562	51762	37.38
MAGADSUGAR	EQ	20-Mar-2020	62.90	60.00	66.05	60.00	64.80	63.75	63.55	67057	42.61	956	35524	52.98
MAGMA	EQ	20-Mar-2020	19.95	20.40	20.90	19.00	20.00	20.00	20.57	430077	88.47	2704	341784	79.47
MAGNUM	EQ	20-Mar-2020	3.65	3.60	3.60	3.60	3.60	3.60	3.60	3	0.00	1	3	100.00
MAHABANK	EQ	20-Mar-2020	9.05	9.10	9.30	8.05	9.05	9.05	8.98	377440	33.88	1175	222050	58.83
MAHAPEXLTD	BE	20-Mar-2020	72.90	71.00	71.00	71.00	71.00	71.00	71.00	1	0.00	1	-	-
MAHASTEEL	BE	20-Mar-2020	71.65	75.20	75.20	68.10	73.95	73.75	70.80	5150	3.65	85	-	-
MAHEPC	EQ	20-Mar-2020	88.20	90.05	93.40	87.80	92.95	91.90	91.97	28530	26.24	763	20374	71.41
MAHESHWARI	EQ	20-Mar-2020	186.65	191.00	192.55	184.00	184.25	186.00	188.38	1295	2.44	63	931	71.89
MAHICKRA	SM	20-Mar-2020	76.85	78.00	80.00	78.00	79.70	79.65	79.39	13500	10.72	9	12000	88.89
MAHINDCIE	EQ	20-Mar-2020	78.70	78.70	78.70	74.10	74.80	74.75	75.71	175552	132.92	3286	118961	67.76
MAHLIFE	EQ	20-Mar-2020	231.10	231.00	260.00	220.95	255.00	241.15	235.87	68200	160.87	2782	56332	82.60
MAHLOG	EQ	20-Mar-2020	256.35	257.00	260.60	233.50	242.00	241.00	243.73	49430	120.48	4807	33122	67.01
MAHSCOOTER	EQ	20-Mar-2020	2417.15	2417.15	2570.05	2410.00	2549.00	2493.15	2496.25	8924	222.77	2456	5982	67.03
MAHSEAMLES	EQ	20-Mar-2020	226.15	226.15	241.95	218.05	231.30	236.35	227.08	20512	46.58	642	17593	85.77
MAITHANALL	EQ	20-Mar-2020	346.15	363.00	368.00	335.00	357.00	359.85	356.77	34786	124.11	1268	24655	70.88
MAJESCO	EQ	20-Mar-2020	219.60	223.00	226.00	204.05	206.00	209.30	212.38	45638	96.93	1638	37691	82.59
MALUPAPER	EQ	20-Mar-2020	22.15	23.00	23.90	21.70	23.00	22.90	22.78	22825	5.20	298	7764	34.02
MAN50ETF	EQ	20-Mar-2020	84.48	85.00	90.60	83.95	89.50	89.49	87.41	72861	63.69	194	29784	40.88
MANAKALUCO	EQ	20-Mar-2020	2.90	2.95	2.95	2.60	2.65	2.65	2.68	6886	0.18	36	5265	76.46
MANAKSIA	BE	20-Mar-2020	29.55	30.70	31.00	30.15	31.00	31.00	30.85	23910	7.38	87	-	-
MANAKSTEEL	EQ	20-Mar-2020	7.10	7.45	7.45	6.75	7.15	6.80	6.94	10025	0.70	81	6570	65.54
MANALIPETC	EQ	20-Mar-2020	11.50	12.10	12.30	9.90	10.50	10.20	10.83	841736	91.12	1882	578455	68.72
MANAPPURAM	EQ	20-Mar-2020	84.80	89.00	100.95	85.50	100.00	97.55	92.55	15515572	14359.85	71368	3424573	22.07
MANAV	SM	20-Mar-2020	4.90	4.70	4.70	4.70	4.70	4.70	4.70	4000	0.19	1	4000	100.00
MANGALAM	EQ	20-Mar-2020	20.80	21.80	21.80	21.80	21.80	21.80	21.80	8109	1.77	36	8109	100.00
MANGCHEFER	EQ	20-Mar-2020	18.75	19.00	20.60	18.50	19.55	20.00	19.65	89980	17.68	652	60021	66.70
MANGLMCEM	EQ	20-Mar-2020	180.50	186.00	186.00	159.00	161.95	161.75	167.56	169547	284.09	2113	150544	88.79
MANINDS	EQ	20-Mar-2020	37.30	36.50	39.50	36.10	37.00	36.60	36.86	191028	70.41	1099	139481	73.02
MANINFRA	EQ	20-Mar-2020	16.35	15.60	17.80	15.50	17.55	17.55	17.26	166016	28.66	741	102947	62.01
MANUGRAPH	EQ	20-Mar-2020	8.65	8.25	8.95	8.25	8.30	8.65	8.52	3581	0.30	28	2925	81.68
MANXT50	EQ	20-Mar-2020	205.70	205.65	215.00	202.00	211.80	211.06	209.20	736	1.54	36	354	48.10
MARALOVER	EQ	20-Mar-2020	9.85	9.75	10.65	9.30	10.40	10.15	10.06	1674	0.17	20	950	56.75
MARATHON	EQ	20-Mar-2020	46.55	49.85	51.70	45.00	49.45	48.80	48.63	7507	3.65	320	4535	60.41
MARICO	EQ	20-Mar-2020	248.30	250.55	260.90	247.80	255.00	255.90	255.67	3892214	9951.18	62860	1875670	48.19
MARINE	SM	20-Mar-2020	94.25	89.35	91.75	84.65	91.00	91.00	90.41	60000	54.25	13	48000	80.00
MARKSANS	EQ	20-Mar-2020	11.05	11.50	11.90	10.95	11.90	11.75	11.52	1135108	130.78	2864	569527	50.17
MARSHALL	SM	20-Mar-2020	9.10	9.50	9.50	9.50	9.50	9.50	9.50	3000	0.29	1	3000	100.00
MARUTI	EQ	20-Mar-2020	4819.55	4869.00	5225.00	4812.60	5094.00	5079.20	5040.51	1614608	81384.43	166562	664312	41.14
MASFIN	EQ	20-Mar-2020	628.35	599.85	628.35	565.55	567.00	575.65	602.33	95412	574.70	10363	41364	43.35
MASTEK	EQ	20-Mar-2020	202.20	202.20	212.30	192.10	212.30	204.75	203.09	54262	110.20	2676	32407	59.72
MATRIMONY	EQ	20-Mar-2020	307.90	317.00	333.00	280.20	310.00	309.50	312.63	8694	27.18	1810	4239	48.76
MAWANASUG	EQ	20-Mar-2020	21.50	21.50	25.00	21.50	23.00	23.00	23.01	60176	13.85	547	28092	46.68
MAXINDIA	EQ	20-Mar-2020	64.95	66.25	67.95	63.00	65.00	65.20	65.66	178189	117.00	889	151639	85.10
MAXVIL	EQ	20-Mar-2020	31.00	30.80	32.35	28.75	31.40	30.85	31.18	42527	13.26	671	27858	65.51
MAYURUNIQ	EQ	20-Mar-2020	164.55	162.35	170.45	160.00	160.10	160.95	165.90	44089	73.14	1373	30987	70.28
MAZDA	EQ	20-Mar-2020	282.65	300.95	307.80	257.20	280.00	279.60	281.70	14267	40.19	1046	9564	67.04
MBAPL	BE	20-Mar-2020	68.00	64.60	64.60	64.60	64.60	64.60	64.60	4000	2.58	4	-	-
MBECL	BE	20-Mar-2020	2.15	2.25	2.25	2.05	2.25	2.25	2.25	1262597	28.40	52	-	-
MBLINFRA	EQ	20-Mar-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.85	27068	0.77	47	27068	100.00
MC1RG	MF	20-Mar-2020	6.26	5.71	6.22	5.71	6.01	6.10	6.01	26000	1.56	21	26000	100.00
MCDHOLDING	EQ	20-Mar-2020	12.30	11.70	12.70	11.70	11.80	11.75	11.87	26577	3.15	219	18758	70.58
MCDOWELL-N	EQ	20-Mar-2020	499.45	500.00	529.95	499.10	519.00	517.15	513.77	1771536	9101.59	74667	600544	33.90
MCL	SM	20-Mar-2020	71.00	69.30	74.00	69.30	74.00	74.00	72.27	3600	2.60	3	3600	100.00
MCLEODRUSS	EQ	20-Mar-2020	2.15	2.20	2.25	2.05	2.05	2.05	2.09	763293	15.98	493	547640	71.75
MCX	EQ	20-Mar-2020	939.85	939.85	1049.00	936.95	1034.00	1039.95	1001.77	299636	3001.65	23046	111286	37.14
MDL	SM	20-Mar-2020	24.95	26.15	26.15	25.00	25.00	25.00	25.47	6000	1.53	3	6000	100.00
MEGASOFT	EQ	20-Mar-2020	5.65	5.65	6.20	5.50	5.60	5.65	5.65	97180	5.49	81	82816	85.22
MEGH	EQ	20-Mar-2020	38.25	38.30	40.30	38.00	38.30	38.70	39.04	650684	254.03	3693	373539	57.41
MELSTAR	BZ	20-Mar-2020	3.05	2.90	2.90	2.90	2.90	2.90	2.90	200	0.01	3	-	-
MENONBE	EQ	20-Mar-2020	35.30	35.30	40.00	32.80	34.55	36.00	35.42	14149	5.01	381	5122	36.20
MEP	EQ	20-Mar-2020	20.90	20.00	20.30	18.85	18.85	19.70	19.74	265174	52.33	854	171658	64.73
MERCATOR	EQ	20-Mar-2020	0.50	0.50	0.50	0.45	0.45	0.50	0.47	1765125	8.36	247	1101574	62.41
METALFORGE	EQ	20-Mar-2020	3.90	3.90	4.05	3.80	4.00	4.05	3.90	13949	0.54	84	9839	70.54
METKORE	BZ	20-Mar-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	8460	0.02	3	-	-
METROPOLIS	EQ	20-Mar-2020	1547.85	1550.00	1609.95	1490.05	1510.00	1553.60	1572.56	70762	1112.77	7960	16107	22.76
MFSL	EQ	20-Mar-2020	378.10	374.30	414.00	369.00	405.65	407.75	392.47	1588783	6235.57	40761	265193	16.69
MGEL	SM	20-Mar-2020	54.00	54.00	54.00	54.00	54.00	54.00	54.00	2000	1.08	1	2000	100.00
MGL	EQ	20-Mar-2020	747.70	757.00	818.15	730.00	780.00	792.85	776.13	691503	5366.96	34162	107252	15.51
MHHL	SM	20-Mar-2020	13.00	12.95	12.95	12.50	12.50	12.50	12.61	12000	1.51	4	12000	100.00
MHRIL	EQ	20-Mar-2020	147.40	147.40	154.95	145.10	150.00	150.65	150.38	27573	41.46	976	17747	64.36
MIC	EQ	20-Mar-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	103189	0.46	116	87258	84.56
MIDHANI	EQ	20-Mar-2020	181.15	186.90	192.00	170.70	174.90	175.60	183.78	1747538	3211.60	24102	848499	48.55
MINDACORP	EQ	20-Mar-2020	57.60	57.60	63.35	56.20	63.35	63.35	60.78	166993	101.50	2578	118910	71.21
MINDAIND	EQ	20-Mar-2020	252.70	252.70	292.85	235.30	260.00	266.60	266.20	200512	533.77	7483	108333	54.03
MINDTECK	EQ	20-Mar-2020	15.70	16.20	16.25	14.95	15.00	15.25	15.24	19621	2.99	122	18627	94.93
MINDTREE	EQ	20-Mar-2020	720.50	712.50	893.45	711.00	841.95	842.45	799.91	1456657	11651.88	47000	131703	9.04
MIRCELECTR	EQ	20-Mar-2020	5.25	5.00	5.00	5.00	5.00	5.00	5.00	77300	3.87	168	76298	98.70
MIRZAINT	EQ	20-Mar-2020	34.95	33.05	37.35	33.05	36.20	36.20	36.18	107214	38.79	1119	67298	62.77
MITTAL	SM	20-Mar-2020	92.00	87.40	94.90	87.40	94.90	94.90	92.40	3750	3.47	2	2500	66.67
MKPL	SM	20-Mar-2020	81.90	79.00	79.00	79.00	79.00	79.00	79.00	2000	1.58	1	2000	100.00
MMFL	EQ	20-Mar-2020	209.95	209.90	225.95	200.10	208.90	205.10	213.00	7781	16.57	362	6270	80.58
MMP	EQ	20-Mar-2020	66.85	69.05	75.00	60.60	74.90	70.00	62.97	2639	1.66	117	1850	70.10
MMTC	EQ	20-Mar-2020	11.65	11.80	12.60	11.60	11.90	12.00	12.11	695738	84.28	2289	336013	48.30
MODIRUBBER	BE	20-Mar-2020	27.10	28.40	28.40	25.75	28.40	28.40	26.24	299	0.08	10	-	-
MOHOTAIND	EQ	20-Mar-2020	5.35	5.15	5.15	5.10	5.10	5.10	5.11	3585	0.18	16	3585	100.00
MOIL	EQ	20-Mar-2020	94.70	98.00	99.85	93.30	97.40	97.30	96.28	358942	345.60	11581	184243	51.33
MOKSH	SM	20-Mar-2020	27.00	25.00	25.00	25.00	25.00	25.00	25.00	6000	1.50	2	6000	100.00
MOLDTECH	EQ	20-Mar-2020	33.15	36.15	37.75	33.45	35.65	35.60	35.28	5257	1.85	97	3958	75.29
MOLDTKPAC	EQ	20-Mar-2020	184.90	181.00	188.65	180.00	184.00	182.25	183.84	82613	151.87	3571	57904	70.09
MONTECARLO	EQ	20-Mar-2020	156.60	156.00	159.85	149.00	152.00	151.20	153.78	9669	14.87	1291	5314	54.96
MORARJEE	EQ	20-Mar-2020	8.50	8.50	8.75	7.75	8.70	8.70	8.25	5229	0.43	46	3530	67.51
MOREPENLAB	EQ	20-Mar-2020	8.80	8.85	9.10	7.20	9.00	9.00	8.54	840035	71.75	1701	387165	46.09
MOTHERSUMI	EQ	20-Mar-2020	64.15	64.10	69.45	62.60	66.70	66.70	66.03	19104696	12615.22	61289	3507318	18.36
MOTILALOFS	EQ	20-Mar-2020	554.85	562.00	614.00	554.05	609.00	606.25	579.12	204340	1183.37	6217	158956	77.79
MOTOGENFIN	EQ	20-Mar-2020	28.80	29.00	31.10	26.60	31.00	28.75	29.40	4929	1.45	105	3876	78.64
MPHASIS	EQ	20-Mar-2020	662.15	662.15	706.25	653.40	706.25	699.15	684.24	797592	5457.43	22318	649510	81.43
MPSLTD	EQ	20-Mar-2020	180.05	180.05	198.05	175.05	190.00	191.15	190.54	10343	19.71	705	8567	82.83
MPTODAY	SM	20-Mar-2020	16.30	16.30	16.30	16.30	16.30	16.30	16.30	4000	0.65	1	4000	100.00
MRF	EQ	20-Mar-2020	57803.75	58199.95	61111.10	57534.70	58800.00	58988.95	59438.96	12333	7330.61	8163	3641	29.52
MRPL	EQ	20-Mar-2020	29.00	29.45	30.80	28.00	28.20	28.45	29.12	815858	237.61	5277	535101	65.59
MSPL	EQ	20-Mar-2020	3.80	3.80	3.95	3.65	3.80	3.80	3.79	10384	0.39	26	8884	85.55
MSTCLTD	EQ	20-Mar-2020	91.40	86.85	94.00	86.85	87.10	87.15	88.53	332069	293.99	2794	135720	40.87
MTEDUCARE	EQ	20-Mar-2020	8.05	7.70	8.35	7.65	7.65	7.70	7.67	59965	4.60	127	54535	90.94
MTNL	EQ	20-Mar-2020	6.65	6.70	6.85	6.35	6.45	6.40	6.51	861316	56.05	1329	468112	54.35
MUKANDENGG	EQ	20-Mar-2020	6.90	6.60	7.20	6.60	6.65	6.85	6.73	6112	0.41	160	4110	67.24
MUKANDLTD	EQ	20-Mar-2020	13.00	12.35	13.65	12.35	13.65	13.65	13.46	15051	2.03	213	12770	84.84
MUKTAARTS	EQ	20-Mar-2020	16.80	16.25	17.30	16.25	17.00	16.90	16.81	6183	1.04	81	4030	65.18
MUNJALAU	EQ	20-Mar-2020	22.90	22.60	27.00	22.60	24.90	24.40	24.38	93543	22.81	1107	37084	39.64
MUNJALSHOW	EQ	20-Mar-2020	62.15	62.15	68.30	61.40	68.00	67.60	65.59	27009	17.72	390	14526	53.78
MURUDCERA	EQ	20-Mar-2020	9.35	10.25	10.25	9.20	9.85	9.50	9.62	37938	3.65	261	23976	63.20
MUTHOOTCAP	EQ	20-Mar-2020	265.00	240.00	290.00	240.00	290.00	282.25	277.91	16226	45.09	1021	7486	46.14
MUTHOOTFIN	EQ	20-Mar-2020	583.85	583.80	636.00	582.90	623.00	624.05	608.86	3163630	19262.23	96038	815100	25.76
N100	EQ	20-Mar-2020	526.75	526.75	555.00	526.75	555.00	553.62	541.13	20977	113.51	1187	15238	72.64
NABARD	N2	20-Mar-2020	1146.43	1146.00	1156.99	1131.11	1135.00	1134.99	1139.95	13337	152.03	156	11002	82.49
NACLIND	EQ	20-Mar-2020	22.55	22.50	24.00	22.10	22.55	22.85	22.74	36602	8.32	127	33896	92.61
NAGAFERT	EQ	20-Mar-2020	2.75	2.75	2.85	2.65	2.80	2.75	2.70	311954	8.41	5650	236438	75.79
NAGREEKCAP	EQ	20-Mar-2020	5.10	4.60	5.50	4.60	4.60	4.60	4.68	6476	0.30	22	5848	90.30
NAGREEKEXP	EQ	20-Mar-2020	8.80	8.55	8.95	8.40	8.75	8.80	8.67	1505	0.13	31	1253	83.26
NAHARCAP	EQ	20-Mar-2020	55.20	55.00	57.80	51.55	57.45	55.10	54.72	7244	3.96	32	4172	57.59
NAHARINDUS	EQ	20-Mar-2020	18.05	16.80	21.00	16.00	18.10	18.30	18.14	4378	0.79	194	2349	53.65
NAHARPOLY	EQ	20-Mar-2020	30.05	29.05	30.80	28.20	29.20	29.50	29.80	6419	1.91	95	5814	90.57
NAHARSPING	EQ	20-Mar-2020	30.05	28.95	32.00	27.30	28.80	28.80	28.80	20616	5.94	240	13527	65.61
NAM-INDIA	EQ	20-Mar-2020	234.80	237.55	258.25	233.00	258.25	256.35	249.69	2786880	6958.52	42498	1092065	39.19
NATCOPHARM	EQ	20-Mar-2020	505.45	510.10	554.30	510.10	530.30	534.00	538.76	206904	1114.71	10080	107255	51.84
NATHBIOGEN	EQ	20-Mar-2020	157.95	157.95	165.80	156.50	156.50	157.40	161.69	27376	44.26	717	23397	85.47
NATIONALUM	EQ	20-Mar-2020	30.50	30.25	32.60	29.80	32.50	32.25	31.38	13529249	4245.63	24317	3721457	27.51
NAUKRI	EQ	20-Mar-2020	1977.95	1950.50	2072.00	1856.65	1911.10	1951.60	1987.40	395592	7862.01	47444	212347	53.68
NAVINFLUOR	EQ	20-Mar-2020	1122.75	1118.00	1210.00	1118.00	1186.00	1186.55	1183.51	206822	2447.76	20012	90255	43.64
NAVKARCORP	EQ	20-Mar-2020	14.70	16.00	16.15	15.05	16.15	16.15	15.88	453727	72.07	811	394567	86.96
NAVNETEDUL	EQ	20-Mar-2020	59.60	60.00	60.90	57.50	58.00	58.35	59.30	113030	67.02	2682	73816	65.31
NBCC	EQ	20-Mar-2020	15.50	15.60	17.05	15.35	17.05	17.05	16.46	11728602	1930.63	23024	4485241	38.24
NBIFIN	EQ	20-Mar-2020	1504.45	1500.00	1595.45	1495.00	1595.40	1589.15	1554.50	325	5.05	28	290	89.23
NBVENTURES	EQ	20-Mar-2020	37.75	37.55	41.50	37.55	39.60	38.95	39.58	189554	75.03	1515	134477	70.94
NCC	EQ	20-Mar-2020	20.05	20.50	22.65	19.55	22.10	22.10	21.47	37412801	8033.74	45862	5228745	13.98
NCLIND	EQ	20-Mar-2020	55.60	57.00	62.00	56.15	61.90	60.45	59.94	111856	67.05	1111	59490	53.18
NDGL	EQ	20-Mar-2020	380.05	395.30	409.00	353.05	399.95	399.95	396.61	83	0.33	14	77	92.77
NDL	EQ	20-Mar-2020	14.55	15.90	15.90	13.30	15.00	15.20	14.62	47146	6.89	216	31654	67.14
NDTV	EQ	20-Mar-2020	20.95	22.90	22.95	19.10	22.45	22.30	21.50	45251	9.73	384	25208	55.71
NECCLTD	EQ	20-Mar-2020	4.05	3.80	3.95	3.65	3.90	3.75	3.81	32751	1.25	95	23054	70.39
NECLIFE	EQ	20-Mar-2020	7.95	8.00	8.60	7.85	8.30	8.20	8.19	157174	12.87	615	98715	62.81
NELCAST	EQ	20-Mar-2020	29.05	29.50	32.85	28.60	28.80	29.55	30.74	65961	20.28	1049	37060	56.18
NELCO	EQ	20-Mar-2020	134.80	137.00	145.00	136.70	142.70	141.50	141.43	33380	47.21	1275	16358	49.01
NEOGEN	BE	20-Mar-2020	340.00	340.00	357.00	325.00	357.00	357.00	347.72	10318	35.88	505	-	-
NESCO	EQ	20-Mar-2020	496.75	495.00	525.05	495.00	504.00	502.00	510.59	65952	336.74	5178	32744	49.65
NESTLEIND	EQ	20-Mar-2020	13120.30	13198.00	14433.10	13150.00	14100.00	14145.50	13983.38	204925	28655.44	58515	105908	51.68
NETF	EQ	20-Mar-2020	97.09	96.00	96.80	94.95	94.95	94.95	96.01	309	0.30	12	165	53.40
NETFCONSUM	EQ	20-Mar-2020	44.05	46.30	47.00	45.00	46.70	46.70	46.39	1741	0.81	28	721	41.41
NETFDIVOPP	EQ	20-Mar-2020	23.00	25.10	25.49	24.00	24.75	24.75	24.77	43	0.01	10	27	62.79
NETFLTGILT	EQ	20-Mar-2020	20.78	20.70	20.95	20.63	20.74	20.73	20.72	59991	12.43	793	52659	87.78
NETFMID150	EQ	20-Mar-2020	56.14	56.14	56.14	46.00	48.50	49.00	47.86	377828	180.84	1336	343470	90.91
NETFNIF100	EQ	20-Mar-2020	87.98	89.00	99.98	89.00	96.00	95.99	94.73	648	0.61	59	239	36.88
NETFNV20	EQ	20-Mar-2020	45.98	47.00	49.40	43.00	48.00	48.00	47.98	6631	3.18	106	4190	63.19
NETWORK18	EQ	20-Mar-2020	16.85	16.30	17.65	16.15	17.10	17.05	16.87	648600	109.43	4222	347357	53.55
NEULANDLAB	EQ	20-Mar-2020	292.05	292.10	319.90	275.00	280.00	296.00	305.30	36902	112.66	1724	23147	62.73
NEWGEN	EQ	20-Mar-2020	106.20	106.00	115.00	105.00	107.00	106.55	107.80	320683	345.69	3531	306323	95.52
NEXTMEDIA	EQ	20-Mar-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	424	0.02	11	424	100.00
NFL	EQ	20-Mar-2020	18.05	18.00	18.70	17.50	18.30	18.45	18.30	475392	87.00	1929	295925	62.25
NH	EQ	20-Mar-2020	265.60	267.25	283.70	241.10	249.90	246.35	251.02	484691	1216.66	19453	311421	64.25
NHAI	N1	20-Mar-2020	1083.00	1085.00	1086.00	1079.00	1083.50	1083.55	1083.60	6013	65.16	35	5033	83.70
NHAI	N2	20-Mar-2020	1180.00	1180.01	1189.90	1180.00	1189.00	1189.00	1185.73	6708	79.54	31	6178	92.10
NHAI	N4	20-Mar-2020	1080.01	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	996	10.76	3	996	100.00
NHAI	N6	20-Mar-2020	1189.51	1184.00	1194.00	1184.00	1188.00	1189.81	1188.92	6443	76.60	61	6048	93.87
NHAI	N8	20-Mar-2020	1055.09	1060.00	1069.99	1050.00	1069.99	1060.71	1057.96	1382	14.62	25	1368	98.99
NHAI	NA	20-Mar-2020	1122.64	1120.20	1129.99	1118.00	1127.50	1127.50	1123.37	5652	63.49	54	4692	83.01
NHAI	NC	20-Mar-2020	1074.03	1074.01	1075.55	1074.01	1075.00	1075.06	1075.03	778	8.36	12	777	99.87
NHAI	NE	20-Mar-2020	1165.10	1166.00	1170.00	1163.00	1170.00	1169.89	1166.31	3883	45.29	61	2465	63.48
NHBTF2014	N6	20-Mar-2020	6580.99	6502.00	6649.00	6501.00	6616.00	6617.51	6578.65	589	38.75	48	405	68.76
NHBTF2023	N6	20-Mar-2020	6089.50	6025.00	6025.00	6025.00	6025.00	6025.00	6025.00	20	1.21	3	20	100.00
NHPC	EQ	20-Mar-2020	18.45	18.70	21.75	18.45	20.85	21.25	21.19	31498151	6674.77	34536	18419435	58.48
NHPC	N6	20-Mar-2020	1246.43	1256.40	1256.40	1246.60	1251.00	1251.00	1251.06	1021	12.77	4	1021	100.00
NIACL	EQ	20-Mar-2020	84.95	86.00	94.75	82.75	89.00	89.05	88.96	316455	281.53	6565	100548	31.77
NIBL	BE	20-Mar-2020	6.35	6.35	6.40	6.35	6.35	6.35	6.39	1167	0.07	5	-	-
NIFTYBEES	EQ	20-Mar-2020	89.47	99.88	99.88	88.00	93.03	92.97	91.11	5442580	4958.99	28765	2558547	47.01
NIITLTD	EQ	20-Mar-2020	68.20	67.05	70.80	65.50	66.00	67.40	68.57	739049	506.77	8141	444310	60.12
NIITTECH	EQ	20-Mar-2020	1035.85	1139.00	1165.00	994.40	1139.95	1143.15	1114.09	646910	7207.14	35390	42246	6.53
NILAINFRA	EQ	20-Mar-2020	2.60	2.70	2.80	2.25	2.70	2.65	2.61	436455	11.39	346	334249	76.58
NILASPACES	EQ	20-Mar-2020	0.60	0.55	0.65	0.55	0.60	0.65	0.64	249646	1.59	58	214385	85.88
NILKAMAL	EQ	20-Mar-2020	1067.50	1092.70	1125.00	1022.30	1095.00	1097.65	1091.37	11285	123.16	1190	6396	56.68
NIPPOBATRY	EQ	20-Mar-2020	411.95	400.30	420.80	397.95	414.00	414.35	404.97	2761	11.18	366	1198	43.39
NITCO	EQ	20-Mar-2020	12.85	12.85	13.45	12.25	12.25	12.45	12.79	72287	9.25	667	52239	72.27
NITINFIRE	BZ	20-Mar-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.32	62105	0.20	32	-	-
NITINSPIN	EQ	20-Mar-2020	30.70	32.05	32.25	30.05	31.00	31.30	31.34	52320	16.40	410	28135	53.77
NLCINDIA	EQ	20-Mar-2020	41.60	42.00	47.30	41.40	46.00	45.95	45.83	2249539	1031.04	11615	1057837	47.02
NMDC	EQ	20-Mar-2020	66.65	67.00	74.80	66.20	71.50	71.90	70.65	17538094	12391.18	53981	5976321	34.08
NOCIL	EQ	20-Mar-2020	59.60	60.00	66.35	59.40	63.00	64.20	62.61	1717521	1075.31	20156	657415	38.28
NOIDATOLL	EQ	20-Mar-2020	3.00	3.00	3.00	2.75	2.95	2.90	2.86	55961	1.60	78	50181	89.67
NPBET	EQ	20-Mar-2020	118.00	118.00	130.00	118.00	130.00	130.00	119.09	11	0.01	2	11	100.00
NRAIL	EQ	20-Mar-2020	149.75	156.95	164.00	149.85	153.00	152.30	156.20	44497	69.50	905	33094	74.37
NRBBEARING	EQ	20-Mar-2020	51.20	50.10	57.00	50.10	54.00	55.20	54.69	123410	67.49	1489	91797	74.38
NSIL	EQ	20-Mar-2020	541.75	532.25	619.00	451.20	495.20	540.85	542.86	2887	15.67	213	2064	71.49
NTL	EQ	20-Mar-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.37	822	0.00	6	720	87.59
NTPC	EQ	20-Mar-2020	78.35	78.50	82.35	76.35	80.95	81.25	79.44	58502396	46475.13	141656	28300091	48.37
NTPC	N6	20-Mar-2020	1288.84	1287.00	1290.01	1280.00	1284.90	1282.75	1286.70	6887	88.61	99	4765	69.19
NTPC	N7	20-Mar-2020	12.95	13.00	13.07	12.90	13.04	13.04	13.02	341469	44.46	93	324785	95.11
NTPC	NB	20-Mar-2020	1080.30	1090.22	1094.10	1090.22	1094.10	1094.10	1092.93	53	0.58	3	53	100.00
NTPC	ND	20-Mar-2020	1219.00	1219.00	1225.00	1205.10	1206.09	1206.09	1217.75	2354	28.67	26	2304	97.88
NUCLEUS	EQ	20-Mar-2020	202.15	208.15	212.40	200.10	204.00	202.75	202.57	39732	80.49	831	30297	76.25
NXTDIGITAL	EQ	20-Mar-2020	230.55	249.60	249.70	219.00	230.00	223.45	229.94	2476	5.69	245	1987	80.25
OAL	EQ	20-Mar-2020	132.60	144.90	144.90	132.70	135.05	137.40	135.80	6097	8.28	112	4557	74.74
OBEROIRLTY	EQ	20-Mar-2020	445.20	438.00	452.75	411.80	431.50	430.85	424.65	261503	1110.47	16017	152487	58.31
OCCL	EQ	20-Mar-2020	615.25	632.85	632.85	585.55	585.55	595.35	610.42	9705	59.24	1250	6516	67.14
OFSS	EQ	20-Mar-2020	1765.40	1782.10	1950.00	1782.10	1880.00	1879.35	1875.85	21518	403.64	4363	13356	62.07
OIL	EQ	20-Mar-2020	76.50	77.85	85.40	75.05	80.70	81.55	80.77	12845436	10374.78	59774	1700663	13.24
OILCOUNTUB	EQ	20-Mar-2020	2.95	2.85	3.05	2.85	3.05	3.00	3.03	10486	0.32	53	9668	92.20
OISL	EQ	20-Mar-2020	1.90	1.95	1.95	1.75	1.75	1.75	1.81	18109	0.33	57	16187	89.39
OLECTRA	EQ	20-Mar-2020	56.20	53.50	58.90	53.40	53.40	53.40	53.45	90515	48.38	343	79475	87.80
OMAXAUTO	EQ	20-Mar-2020	22.25	21.20	22.55	21.15	21.40	21.65	21.35	26748	5.71	161	21933	82.00
OMAXE	EQ	20-Mar-2020	157.90	160.50	164.55	157.90	163.00	162.90	160.94	659871	1062.02	12222	424722	64.36
OMKARCHEM	EQ	20-Mar-2020	2.75	2.75	2.80	2.65	2.70	2.70	2.72	6772	0.18	60	5545	81.88
OMMETALS	EQ	20-Mar-2020	10.65	11.00	11.70	10.50	11.70	11.70	10.90	294456	32.09	232	276278	93.83
ONELIFECAP	EQ	20-Mar-2020	4.30	4.10	4.20	4.10	4.20	4.20	4.14	3533	0.15	12	3533	100.00
ONEPOINT	EQ	20-Mar-2020	17.35	16.50	16.50	16.50	16.50	16.50	16.50	1227	0.20	4	1227	100.00
ONGC	EQ	20-Mar-2020	61.05	63.05	74.40	62.75	71.90	72.35	69.11	128784781	89006.11	357927	45823829	35.58
ONMOBILE	EQ	20-Mar-2020	15.30	14.90	15.40	13.75	15.00	14.90	14.48	328976	47.62	1236	229599	69.79
ONWARDTEC	EQ	20-Mar-2020	48.10	52.95	52.95	38.50	43.00	43.00	41.25	48790	20.13	563	31431	64.42
OPTIEMUS	EQ	20-Mar-2020	17.85	18.50	18.70	17.35	18.70	18.70	18.59	51044	9.49	227	44653	87.48
OPTOCIRCUI	EQ	20-Mar-2020	1.65	1.60	1.70	1.60	1.70	1.65	1.65	788505	13.01	298	443589	56.26
ORBTEXP	EQ	20-Mar-2020	58.50	56.00	62.40	51.60	59.00	59.40	60.81	71788	43.65	237	69216	96.42
ORICONENT	EQ	20-Mar-2020	11.05	11.25	11.50	10.35	11.00	11.05	10.95	104479	11.44	419	77775	74.44
ORIENTABRA	EQ	20-Mar-2020	11.95	12.50	13.35	11.50	12.00	11.75	12.21	22706	2.77	161	18062	79.55
ORIENTALTL	EQ	20-Mar-2020	6.95	6.65	8.30	5.60	6.25	6.15	6.14	22964	1.41	177	12973	56.49
ORIENTBANK	EQ	20-Mar-2020	41.65	41.80	44.50	40.85	43.80	43.45	42.93	2183154	937.16	7506	1278702	58.57
ORIENTBELL	EQ	20-Mar-2020	75.00	72.05	81.95	72.05	76.95	75.70	76.61	29220	22.39	311	17612	60.27
ORIENTCEM	EQ	20-Mar-2020	46.55	45.70	49.75	45.55	49.75	49.05	47.77	100850	48.17	2899	51518	51.08
ORIENTELEC	EQ	20-Mar-2020	169.05	176.90	179.00	168.00	173.80	173.40	172.38	1088684	1876.70	15326	935427	85.92
ORIENTHOT	EQ	20-Mar-2020	16.40	16.55	16.95	15.60	16.50	16.55	16.25	29571	4.80	342	21135	71.47
ORIENTLTD	EQ	20-Mar-2020	75.00	75.00	78.70	71.25	78.60	78.60	77.18	906	0.70	13	899	99.23
ORIENTPPR	EQ	20-Mar-2020	13.90	14.25	15.00	13.80	14.50	14.20	14.48	504700	73.10	1688	300345	59.51
ORIENTREF	EQ	20-Mar-2020	156.65	154.00	154.20	146.20	149.80	149.45	149.58	39094	58.48	1642	26857	68.70
ORISSAMINE	EQ	20-Mar-2020	1235.10	1173.35	1218.80	1173.35	1173.35	1173.35	1176.20	40689	478.59	932	23956	58.88
ORTEL	BZ	20-Mar-2020	0.50	0.50	0.50	0.50	0.50	0.50	0.50	10119	0.05	6	-	-
ORTINLABSS	EQ	20-Mar-2020	7.45	6.85	7.95	6.85	7.50	7.60	7.63	30525	2.33	43	14992	49.11
OSWALAGRO	EQ	20-Mar-2020	4.05	3.85	4.45	3.85	4.15	4.15	4.10	72811	2.99	191	51271	70.42
OSWALSEEDS	SM	20-Mar-2020	24.20	23.00	23.00	23.00	23.00	23.00	23.00	4000	0.92	1	4000	100.00
PAEL	EQ	20-Mar-2020	1.90	1.85	1.90	1.85	1.90	1.90	1.85	12	0.00	2	12	100.00
PAGEIND	EQ	20-Mar-2020	18156.10	18269.50	19018.70	17921.85	18000.00	18060.00	18232.00	79927	14572.29	18562	50098	62.68
PAISALO	EQ	20-Mar-2020	173.40	167.70	182.05	165.10	181.00	179.05	174.87	3807	6.66	202	2265	59.50
PALASHSECU	EQ	20-Mar-2020	23.50	22.50	24.65	22.50	23.25	23.25	23.52	81002	19.05	89	79863	98.59
PALREDTEC	EQ	20-Mar-2020	10.15	9.65	10.65	9.65	10.00	10.00	10.19	554	0.06	80	495	89.35
PANACEABIO	EQ	20-Mar-2020	106.70	109.00	110.00	100.40	107.15	107.35	107.78	39136	42.18	547	30139	77.01
PANACHE	EQ	20-Mar-2020	49.00	49.85	49.85	46.55	46.55	46.55	48.08	4955	2.38	5	4955	100.00
PANAMAPET	EQ	20-Mar-2020	31.25	30.60	35.80	30.15	35.80	33.65	32.96	80267	26.46	661	62811	78.25
PAPERPROD	EQ	20-Mar-2020	196.00	200.15	215.10	195.90	202.25	202.35	203.27	75655	153.78	1954	54616	72.19
PAR	SM	20-Mar-2020	37.00	36.00	37.00	36.00	36.00	36.00	36.38	36000	13.10	7	30000	83.33
PARABDRUGS	BZ	20-Mar-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	288	0.00	5	-	-
PARACABLES	EQ	20-Mar-2020	6.45	6.55	6.85	6.15	6.15	6.40	6.37	106783	6.80	184	65853	61.67
PARAGMILK	EQ	20-Mar-2020	54.85	55.15	63.20	55.00	58.50	58.50	58.58	714004	418.29	7065	388429	54.40
PARSVNATH	EQ	20-Mar-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.42	259760	3.68	326	188505	72.57
PATELENG	EQ	20-Mar-2020	9.35	10.40	10.40	9.05	9.60	9.35	9.62	179770	17.29	753	110739	61.60
PATINTLOG	EQ	20-Mar-2020	10.95	10.50	11.00	10.45	10.45	10.45	10.49	19268	2.02	144	17269	89.63
PATSPINLTD	EQ	20-Mar-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	451	0.01	3	451	100.00
PCJEWELLER	EQ	20-Mar-2020	9.70	9.80	10.40	9.30	9.45	9.65	9.89	5378422	532.11	10952	2712448	50.43
PDMJEPAPER	EQ	20-Mar-2020	12.35	12.90	12.90	11.95	12.20	12.35	12.26	55939	6.86	357	33412	59.73
PDSMFL	EQ	20-Mar-2020	272.10	296.60	310.00	269.95	302.00	281.15	281.49	19927	56.09	480	19367	97.19
PEARLPOLY	EQ	20-Mar-2020	12.90	13.30	13.30	12.60	12.60	12.65	12.67	2150	0.27	11	1879	87.40
PEL	EQ	20-Mar-2020	777.20	779.90	819.25	665.00	682.95	684.80	748.68	3147624	23565.59	107885	705189	22.40
PENIND	EQ	20-Mar-2020	16.20	16.35	18.95	15.50	18.35	18.10	17.18	276806	47.55	1134	190605	68.86
PENINLAND	EQ	20-Mar-2020	2.75	2.75	2.85	2.65	2.75	2.70	2.73	226548	6.18	225	135639	59.87
PERFECT	SM	20-Mar-2020	13.15	12.50	12.50	12.50	12.50	12.50	12.50	36000	4.50	6	36000	100.00
PERSISTENT	EQ	20-Mar-2020	527.35	527.35	555.00	487.90	530.00	510.85	525.90	46234	243.15	4140	23695	51.25
PETRONET	EQ	20-Mar-2020	197.65	193.90	208.75	179.25	205.90	206.80	196.08	10898622	21369.71	115687	4806001	44.10
PFC	EQ	20-Mar-2020	89.10	91.40	94.80	88.15	92.40	91.75	91.63	5924163	5428.52	25529	1205964	20.36
PFC	N2	20-Mar-2020	1120.00	1174.01	1174.01	1150.00	1150.00	1150.00	1162.01	100	1.16	2	100	100.00
PFC	N3	20-Mar-2020	1190.00	1189.25	1219.00	1186.60	1219.00	1219.00	1208.87	1031	12.46	31	706	68.48
PFC	N4	20-Mar-2020	1074.00	1080.00	1080.00	1071.00	1073.30	1073.72	1078.44	722	7.79	11	493	68.28
PFC	N5	20-Mar-2020	1156.00	1187.10	1187.10	1187.10	1187.10	1187.10	1187.10	50	0.59	1	50	100.00
PFC	N6	20-Mar-2020	1114.50	1101.50	1101.50	1101.50	1101.50	1101.50	1101.50	2	0.02	2	2	100.00
PFC	N8	20-Mar-2020	1297.22	1295.00	1305.00	1295.00	1305.00	1303.60	1300.99	1476	19.20	17	1390	94.17
PFIZER	EQ	20-Mar-2020	4010.25	4035.30	4147.75	3965.10	4010.00	4016.35	4045.89	35185	1423.55	10223	14627	41.57
PFOCUS	EQ	20-Mar-2020	30.55	30.35	31.90	28.55	29.50	29.00	29.32	76571	22.45	509	43831	57.24
PFS	EQ	20-Mar-2020	8.30	8.30	8.85	8.10	8.55	8.50	8.48	700259	59.40	1498	423427	60.47
PGEL	EQ	20-Mar-2020	37.05	35.25	35.25	35.20	35.20	35.20	35.20	11438	4.03	65	11138	97.38
PGHH	EQ	20-Mar-2020	9507.00	9750.00	10000.00	9478.80	9999.00	9826.80	9677.71	7086	685.76	2529	3854	54.39
PGHL	EQ	20-Mar-2020	3432.65	3448.00	3579.00	3320.50	3434.00	3428.50	3454.83	15288	528.17	3624	7797	51.00
PGIL	EQ	20-Mar-2020	99.80	110.80	112.00	97.00	101.10	102.05	102.98	3297	3.40	120	1889	57.29
PHILIPCARB	EQ	20-Mar-2020	60.85	63.10	66.90	61.10	66.90	66.75	65.23	590285	385.04	6731	285660	48.39
PHOENIXLTD	EQ	20-Mar-2020	647.25	643.00	665.95	607.20	637.40	648.00	635.95	111159	706.92	8399	39899	35.89
PIDILITIND	EQ	20-Mar-2020	1445.70	1459.00	1543.95	1423.10	1499.95	1501.55	1488.96	998268	14863.81	56094	348772	34.94
PIGL	SM	20-Mar-2020	8.90	8.50	8.50	8.50	8.50	8.50	8.50	4000	0.34	1	4000	100.00
PIIND	EQ	20-Mar-2020	1192.35	1171.15	1272.25	1155.10	1203.00	1200.95	1202.43	201821	2426.75	12526	108008	53.52
PILANIINVS	EQ	20-Mar-2020	1194.20	1299.95	1299.95	1150.00	1174.00	1160.30	1166.64	7525	87.79	333	4910	65.25
PILITA	EQ	20-Mar-2020	3.80	3.55	3.75	3.35	3.70	3.60	3.56	37716	1.34	69	17172	45.53
PIONDIST	BE	20-Mar-2020	98.25	96.40	103.00	96.40	103.00	103.00	100.90	7986	8.06	39	-	-
PIONEEREMB	EQ	20-Mar-2020	18.00	18.05	18.80	17.35	18.20	18.15	17.80	3395	0.60	46	2192	64.57
PITTIENG	EQ	20-Mar-2020	24.45	24.00	28.35	22.30	26.00	25.10	25.59	18935	4.85	186	12975	68.52
PKTEA	BE	20-Mar-2020	86.45	88.00	88.00	88.00	88.00	88.00	88.00	100	0.09	1	-	-
PLASTIBLEN	EQ	20-Mar-2020	109.70	116.00	129.40	109.00	118.00	120.05	116.44	6801	7.92	250	5036	74.05
PNB	EQ	20-Mar-2020	37.20	37.50	39.00	36.70	38.20	38.05	37.87	34439688	13041.95	62555	5438337	15.79
PNBGILTS	EQ	20-Mar-2020	24.05	25.45	25.45	22.25	24.10	23.45	23.54	380840	89.65	1322	259901	68.24
PNBHOUSING	EQ	20-Mar-2020	202.30	208.00	210.95	190.00	192.00	192.10	197.23	733299	1446.26	16924	298091	40.65
PNC	EQ	20-Mar-2020	10.45	10.45	10.95	10.00	10.20	10.25	10.30	3623	0.37	25	2063	56.94
PNCINFRA	EQ	20-Mar-2020	116.20	118.00	127.20	112.00	127.20	125.00	120.40	453169	545.63	8714	358108	79.02
PODDARHOUS	EQ	20-Mar-2020	189.05	189.00	189.00	179.60	179.60	179.60	180.81	220	0.40	10	208	94.55
PODDARMENT	EQ	20-Mar-2020	120.80	113.10	127.80	113.10	119.00	119.80	119.60	5553	6.64	237	4402	79.27
POKARNA	EQ	20-Mar-2020	55.10	52.35	57.85	52.35	53.00	54.60	54.22	120651	65.42	421	109672	90.90
POLYCAB	EQ	20-Mar-2020	756.40	792.00	797.00	758.00	784.00	771.95	775.61	291910	2264.09	23051	119767	41.03
POLYMED	EQ	20-Mar-2020	227.00	228.05	245.00	228.00	240.00	239.10	236.29	77553	183.25	3290	44751	57.70
POLYPLEX	EQ	20-Mar-2020	361.00	366.05	380.20	346.00	365.15	366.00	363.39	73195	265.98	3678	30555	41.74
PONNIERODE	EQ	20-Mar-2020	103.70	100.00	116.90	95.00	103.50	104.25	107.25	802	0.86	29	453	56.48
POWERFUL	SM	20-Mar-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	2000	0.15	1	2000	100.00
POWERGRID	EQ	20-Mar-2020	147.15	148.25	161.85	148.25	154.70	157.25	156.95	73960859	116082.94	229475	55806012	75.45
POWERMECH	EQ	20-Mar-2020	357.55	345.50	389.45	345.50	377.00	376.70	375.83	34567	129.91	1471	26014	75.26
PPAP	EQ	20-Mar-2020	115.00	124.00	125.35	115.15	118.00	122.85	120.19	9232	11.10	314	6593	71.41
PPL	EQ	20-Mar-2020	27.30	27.30	29.10	27.30	27.60	28.15	28.24	37110	10.48	333	27767	74.82
PRABHAT	EQ	20-Mar-2020	49.85	49.85	51.95	48.60	51.95	51.10	50.07	39983	20.02	253	31022	77.59
PRADIP	EQ	20-Mar-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	605	0.00	6	605	100.00
PRAENG	EQ	20-Mar-2020	5.10	4.90	5.45	4.65	5.15	5.00	4.93	6900	0.34	35	6330	91.74
PRAJIND	EQ	20-Mar-2020	48.10	52.90	52.90	50.95	52.90	52.50	52.14	980759	511.32	7915	443231	45.19
PRAKASH	EQ	20-Mar-2020	21.45	21.90	22.95	21.40	22.00	22.05	22.19	1175012	260.71	3476	767207	65.29
PRAXIS	BE	20-Mar-2020	56.40	53.60	53.60	53.60	53.60	53.60	53.60	30	0.02	2	-	-
PRECAM	EQ	20-Mar-2020	26.55	25.25	26.30	25.25	25.25	25.25	25.36	36182	9.18	370	31657	87.49
PRECOT	EQ	20-Mar-2020	26.75	25.50	28.00	25.45	26.75	26.40	26.70	3163	0.84	18	2127	67.25
PRECWIRE	EQ	20-Mar-2020	77.15	79.00	86.40	77.95	79.00	79.85	79.81	14961	11.94	553	9313	62.25
PREMEXPLN	EQ	20-Mar-2020	63.45	64.25	69.70	63.10	68.90	67.15	64.83	7510	4.87	360	5063	67.42
PREMIERPOL	EQ	20-Mar-2020	19.95	21.45	21.45	19.10	19.10	19.10	19.25	597	0.11	11	576	96.48
PRESSMN	EQ	20-Mar-2020	13.10	13.15	14.50	12.90	13.80	13.75	13.54	12236	1.66	210	9692	79.21
PRESTIGE	EQ	20-Mar-2020	159.35	166.00	170.80	155.35	159.00	157.65	161.19	562341	906.43	22042	273640	48.66
PRICOLLTD	EQ	20-Mar-2020	34.20	33.15	36.80	32.10	32.70	33.60	34.35	270523	92.94	1587	221886	82.02
PRIMESECU	EQ	20-Mar-2020	32.55	32.55	33.90	30.20	31.80	30.85	31.62	5989	1.89	135	2277	38.02
PRINCEPIPE	EQ	20-Mar-2020	101.50	103.75	111.65	100.65	111.65	109.90	106.14	197419	209.53	4246	107520	54.46
PROZONINTU	EQ	20-Mar-2020	9.55	9.20	9.80	9.10	9.40	9.25	9.30	69079	6.42	330	45128	65.33
PRSMJOHNSN	EQ	20-Mar-2020	37.65	39.00	40.20	35.60	37.50	37.50	37.89	403035	152.71	13827	241427	59.90
PSB	EQ	20-Mar-2020	10.60	11.00	11.55	10.65	11.40	11.35	11.22	91037	10.22	602	65440	71.88
PSPPROJECT	EQ	20-Mar-2020	380.50	386.00	386.00	327.10	370.10	362.15	362.67	55151	200.02	2647	35308	64.02
PSUBNKBEES	EQ	20-Mar-2020	16.12	16.50	16.79	15.60	15.80	15.88	16.14	38133	6.16	236	24825	65.10
PTC	EQ	20-Mar-2020	34.20	34.25	37.75	34.25	36.00	36.20	36.46	1293228	471.50	11798	378200	29.24
PTL	EQ	20-Mar-2020	25.90	29.90	29.90	25.35	26.30	26.65	26.58	7273	1.93	137	5810	79.88
PUNJABCHEM	EQ	20-Mar-2020	299.00	292.00	351.90	280.10	350.00	341.20	327.68	2377	7.79	428	1712	72.02
PUNJLLOYD	BZ	20-Mar-2020	0.90	0.85	0.95	0.85	0.85	0.85	0.88	183500	1.61	154	-	-
PURVA	EQ	20-Mar-2020	32.95	33.80	34.70	31.00	33.35	33.15	33.46	70365	23.54	934	40485	57.54
PVR	EQ	20-Mar-2020	1197.65	1170.00	1377.00	1161.90	1281.10	1310.25	1261.14	1451985	18311.54	72683	277525	19.11
QGOLDHALF	EQ	20-Mar-2020	1750.95	1755.00	1801.00	1744.00	1801.00	1793.70	1769.68	1204	21.31	288	354	29.40
QNIFTY	EQ	20-Mar-2020	852.61	854.00	889.00	852.00	889.00	889.00	867.88	249	2.16	33	114	45.78
QUESS	EQ	20-Mar-2020	274.35	274.00	274.00	246.95	246.95	246.95	249.79	1112598	2779.11	11479	709421	63.76
QUICKHEAL	EQ	20-Mar-2020	71.80	71.80	85.80	68.70	78.30	78.45	79.08	363202	287.21	9049	84650	23.31
RADICO	EQ	20-Mar-2020	303.50	300.00	312.00	292.05	305.00	304.15	303.45	663400	2013.12	22058	291082	43.88
RADIOCITY	EQ	20-Mar-2020	14.05	13.95	15.50	12.45	14.80	14.95	14.18	361194	51.23	3368	194970	53.98
RAIN	EQ	20-Mar-2020	51.20	53.00	56.30	52.00	55.55	55.20	54.55	1064353	580.60	8784	520552	48.91
RAJESHEXPO	EQ	20-Mar-2020	586.05	588.65	604.40	577.00	581.90	585.75	592.92	93660	555.32	15289	47987	51.24
RAJRAYON	BZ	20-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	95114	0.05	31	-	-
RAJSREESUG	EQ	20-Mar-2020	11.30	11.00	11.90	10.80	10.95	11.15	11.11	7014	0.78	76	6180	88.11
RAJTV	EQ	20-Mar-2020	30.30	30.00	32.20	30.00	30.00	30.10	30.28	1397	0.42	54	647	46.31
RALLIS	EQ	20-Mar-2020	180.40	177.25	204.20	177.25	185.20	187.10	189.45	322319	610.63	8102	193265	59.96
RAMANEWS	EQ	20-Mar-2020	11.90	12.05	12.80	11.40	11.65	12.20	11.97	7990	0.96	74	7420	92.87
RAMASTEEL	EQ	20-Mar-2020	21.35	21.35	22.00	19.35	21.65	21.30	20.48	9777	2.00	207	5162	52.80
RAMCOCEM	EQ	20-Mar-2020	562.15	562.15	597.00	549.25	591.00	593.55	570.51	612969	3497.03	31177	280897	45.83
RAMCOIND	EQ	20-Mar-2020	122.95	129.85	147.50	120.45	146.00	141.80	133.82	48383	64.75	968	37719	77.96
RAMCOSYS	EQ	20-Mar-2020	77.75	80.95	81.30	76.25	79.50	78.40	78.80	56587	44.59	849	41117	72.66
RAMKY	EQ	20-Mar-2020	19.20	20.00	21.00	19.10	20.50	20.40	20.20	27117	5.48	307	18982	70.00
RAMSARUP	BZ	20-Mar-2020	0.20	0.15	0.25	0.15	0.25	0.25	0.24	1244	0.00	8	-	-
RANASUG	EQ	20-Mar-2020	2.75	2.75	2.85	2.65	2.65	2.70	2.73	317606	8.67	297	191769	60.38
RANEENGINE	EQ	20-Mar-2020	130.30	135.95	135.95	126.00	130.00	131.80	129.78	1370	1.78	115	635	46.35
RANEHOLDIN	EQ	20-Mar-2020	366.45	366.40	394.95	349.50	358.25	361.20	373.87	9740	36.41	454	7396	75.93
RATNAMANI	EQ	20-Mar-2020	1027.45	1065.95	1080.00	988.45	1025.00	1014.90	1014.37	22538	228.62	2039	13183	58.49
RAYMOND	EQ	20-Mar-2020	266.35	269.90	284.35	264.05	275.00	274.60	275.51	328324	904.55	11651	100951	30.75
RBL	EQ	20-Mar-2020	339.50	345.00	363.85	340.00	354.00	351.05	349.57	10339	36.14	1427	2791	26.99
RBLBANK	EQ	20-Mar-2020	176.85	176.75	187.20	167.75	170.25	171.85	174.83	18869418	32990.03	178218	4586270	24.31
RCF	EQ	20-Mar-2020	26.90	27.05	28.85	26.80	28.45	28.15	28.09	1358230	381.49	6107	438605	32.29
RCOM	EQ	20-Mar-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.69	17979018	124.46	74693	8328391	46.32
RECLTD	EQ	20-Mar-2020	89.20	89.75	95.20	88.90	92.25	91.65	92.10	12660932	11660.63	77987	5061258	39.98
RECLTD	N1	20-Mar-2020	1051.00	1055.00	1055.00	1051.00	1053.00	1053.00	1054.06	222	2.34	31	222	100.00
RECLTD	N2	20-Mar-2020	1111.26	1125.00	1125.00	1112.00	1112.00	1112.00	1124.38	2100	23.61	3	2100	100.00
RECLTD	N6	20-Mar-2020	1190.20	1230.00	1230.00	1229.99	1229.99	1229.99	1230.00	2	0.02	2	1	50.00
RECLTD	N8	20-Mar-2020	1092.00	1090.00	1090.10	1090.00	1090.10	1090.10	1090.05	104	1.13	2	104	100.00
RECLTD	N9	20-Mar-2020	1195.17	1192.00	1197.00	1185.25	1195.00	1190.85	1190.45	8779	104.51	74	7907	90.07
RECLTD	NB	20-Mar-2020	1152.00	1038.00	1091.01	1038.00	1090.10	1090.10	1063.39	210	2.23	6	100	47.62
RECLTD	NE	20-Mar-2020	1150.03	1091.01	1091.01	1091.01	1091.01	1091.01	1091.01	100	1.09	1	100	100.00
RECLTD	NF	20-Mar-2020	1225.00	1206.60	1206.60	1206.60	1206.60	1206.60	1206.60	150	1.81	1	150	100.00
RECLTD	NH	20-Mar-2020	1199.00	1190.00	1220.10	1190.00	1220.10	1220.10	1203.34	325	3.91	6	325	100.00
RECLTD	NI	20-Mar-2020	1189.25	1189.25	1196.50	1180.00	1180.00	1180.00	1188.94	1265	15.04	5	1265	100.00
REDINGTON	EQ	20-Mar-2020	73.05	75.00	80.10	73.00	73.25	74.55	75.87	325558	246.98	8331	147267	45.24
REFEX	EQ	20-Mar-2020	35.95	34.20	36.70	34.20	34.20	34.20	34.65	134191	46.50	1217	82065	61.16
RELAXO	EQ	20-Mar-2020	565.25	558.00	610.00	537.10	600.00	594.05	572.49	414113	2370.75	23019	210561	50.85
RELCAPITAL	EQ	20-Mar-2020	4.35	4.40	4.55	4.15	4.20	4.25	4.33	6201793	268.58	7556	2342862	37.78
RELIABLE	SM	20-Mar-2020	33.05	31.40	31.40	31.40	31.40	31.40	31.40	2400	0.75	1	2400	100.00
RELIANCE	EQ	20-Mar-2020	917.70	939.50	1034.90	930.00	1028.00	1017.95	983.98	28967526	285034.44	589033	12676996	43.76
RELIGARE	EQ	20-Mar-2020	23.30	22.15	23.20	22.15	22.15	22.15	22.36	196316	43.90	857	154881	78.89
RELINFRA	EQ	20-Mar-2020	10.70	10.20	11.20	10.20	10.20	10.45	10.60	6213294	658.59	12403	2951793	47.51
REMSONSIND	EQ	20-Mar-2020	48.50	48.50	58.00	48.20	53.00	55.05	54.51	581	0.32	20	426	73.32
RENUKA	EQ	20-Mar-2020	4.10	4.00	4.10	3.85	3.95	3.90	3.92	2695811	105.80	1777	1566094	58.09
REPCOHOME	EQ	20-Mar-2020	159.95	160.50	164.05	145.00	152.80	152.00	152.34	214837	327.28	11700	122482	57.01
REPL	SM	20-Mar-2020	32.10	30.50	30.50	30.50	30.50	30.50	30.50	3000	0.92	1	3000	100.00
REPRO	EQ	20-Mar-2020	356.40	379.00	400.60	357.95	387.00	388.30	379.64	3240	12.30	577	2120	65.43
RESPONIND	EQ	20-Mar-2020	82.95	82.50	85.00	81.00	85.00	84.85	82.10	106031	87.05	898	6818	6.43
REVATHI	EQ	20-Mar-2020	297.60	290.05	314.20	290.05	292.00	294.45	303.81	855	2.60	119	640	74.85
RGL	EQ	20-Mar-2020	256.55	283.45	284.00	246.35	250.00	252.00	254.54	10078	25.65	372	7806	77.46
RHFL	BE	20-Mar-2020	0.90	0.85	0.95	0.85	0.95	0.90	0.89	1524426	13.51	756	-	-
RHFL	N6	20-Mar-2020	135.00	132.30	162.00	132.30	162.00	162.00	147.73	315	0.47	7	265	84.13
RHFL	N8	20-Mar-2020	68.00	60.00	60.00	54.40	54.40	54.40	57.69	367	0.21	7	367	100.00
RICOAUTO	EQ	20-Mar-2020	18.85	19.10	20.40	18.60	19.60	19.65	19.55	231250	45.21	1742	112206	48.52
RIIL	EQ	20-Mar-2020	191.15	195.00	208.00	190.60	198.00	198.30	197.63	293272	579.60	10888	52417	17.87
RITES	EQ	20-Mar-2020	226.60	227.15	250.00	226.40	245.00	244.85	236.97	422638	1001.54	13849	138271	32.72
RKDL	EQ	20-Mar-2020	4.55	4.55	4.75	4.35	4.75	4.75	4.52	21291	0.96	52	8620	40.49
RKEC	SM	20-Mar-2020	31.95	33.05	34.95	31.95	34.95	32.70	32.85	16000	5.26	10	12000	75.00
RKFORGE	EQ	20-Mar-2020	179.55	177.55	187.95	162.70	169.70	171.45	171.99	123340	212.13	3601	83845	67.98
RMCL	BE	20-Mar-2020	3.05	3.10	3.20	2.90	2.90	2.90	3.01	43612	1.31	49	-	-
RMDRIP	SM	20-Mar-2020	15.40	14.65	16.10	14.65	16.10	16.10	15.81	10000	1.58	2	10000	100.00
RML	EQ	20-Mar-2020	160.95	161.85	169.90	141.20	166.50	158.55	152.13	49339	75.06	2041	21244	43.06
RNAVAL	EQ	20-Mar-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1208276	21.75	251	1207774	99.96
ROHITFERRO	EQ	20-Mar-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.35	21406	0.08	19	3976	18.57
ROHLTD	EQ	20-Mar-2020	38.00	39.25	39.75	36.00	37.65	37.05	37.83	28351	10.72	715	16904	59.62
ROLLT	EQ	20-Mar-2020	1.25	1.35	1.35	1.15	1.30	1.25	1.15	13866	0.16	20	13565	97.83
ROLTA	EQ	20-Mar-2020	2.20	2.15	2.20	2.10	2.15	2.10	2.12	303337	6.42	373	215072	70.90
ROSSELLIND	EQ	20-Mar-2020	45.75	43.55	43.65	43.50	43.50	43.50	43.53	666	0.29	13	566	84.98
RPGLIFE	EQ	20-Mar-2020	160.85	161.05	176.00	161.05	169.90	168.40	168.11	34398	57.83	1089	18720	54.42
RPOWER	EQ	20-Mar-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.19	34755183	412.78	16308	17993362	51.77
RPPINFRA	EQ	20-Mar-2020	30.45	31.70	33.45	28.70	33.45	33.45	33.00	46139	15.23	139	42579	92.28
RPPL	SM	20-Mar-2020	79.80	73.05	73.05	73.05	73.05	73.05	73.05	1000	0.73	1	1000	100.00
RSSOFTWARE	EQ	20-Mar-2020	12.10	11.50	11.95	11.50	11.50	11.50	11.50	16727	1.92	131	14176	84.75
RSWM	EQ	20-Mar-2020	65.90	66.05	70.25	62.55	69.00	68.15	66.70	9962	6.64	680	5963	59.86
RSYSTEMS	EQ	20-Mar-2020	82.95	80.00	90.00	75.50	87.45	87.60	87.41	38456	33.61	708	27213	70.76
RTNPOWER	EQ	20-Mar-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	676452	10.82	214	676452	100.00
RUBYMILLS	EQ	20-Mar-2020	130.05	130.05	135.00	125.40	131.00	127.75	130.08	1532	1.99	51	872	56.92
RUCHI	BE	20-Mar-2020	116.65	122.45	122.45	122.45	122.45	122.45	122.45	6193	7.58	233	-	-
RUCHINFRA	BE	20-Mar-2020	2.20	2.10	2.25	2.10	2.25	2.10	2.12	10921	0.23	27	-	-
RUCHIRA	EQ	20-Mar-2020	27.85	28.50	30.10	27.40	29.50	29.80	29.05	68442	19.88	999	41493	60.63
RUPA	EQ	20-Mar-2020	126.75	127.00	136.00	126.20	130.00	129.75	131.27	15431	20.26	842	7177	46.51
RUSHIL	EQ	20-Mar-2020	71.45	73.00	75.00	68.00	74.90	73.30	72.34	4347	3.14	198	2606	59.95
RVNL	EQ	20-Mar-2020	13.90	14.00	14.80	13.50	13.90	13.85	14.12	6705132	946.66	25297	2966974	44.25
SABTN	EQ	20-Mar-2020	1.15	1.25	1.25	1.15	1.20	1.20	1.24	18913	0.23	30	18313	96.83
SADBHAV	EQ	20-Mar-2020	39.70	40.40	40.40	37.75	37.75	37.80	38.21	687123	262.54	2073	594117	86.46
SADBHIN	EQ	20-Mar-2020	14.70	14.75	15.40	14.00	15.30	15.30	14.23	215814	30.71	769	179918	83.37
SAFARI	EQ	20-Mar-2020	410.75	401.00	424.70	395.10	395.10	400.85	403.82	4889	19.74	493	2775	56.76
SAGARDEEP	BE	20-Mar-2020	63.15	66.30	66.30	60.00	61.20	61.20	62.77	171	0.11	12	-	-
SAGCEM	EQ	20-Mar-2020	281.20	291.00	300.00	271.00	300.00	295.40	290.45	5540	16.09	417	4303	77.67
SAIL	EQ	20-Mar-2020	25.20	25.50	27.00	25.30	26.70	26.70	26.31	37286437	9811.27	66235	4260632	11.43
SAKHTISUG	EQ	20-Mar-2020	6.20	6.05	7.40	6.05	6.90	7.05	6.65	90175	5.99	229	60034	66.57
SAKSOFT	EQ	20-Mar-2020	125.95	128.00	145.00	126.05	137.30	141.65	141.03	8099	11.42	232	4631	57.18
SAKUMA	EQ	20-Mar-2020	4.20	4.25	4.45	3.95	4.35	4.35	4.23	122806	5.19	283	71117	57.91
SALASAR	EQ	20-Mar-2020	102.70	99.65	107.25	97.10	107.00	106.45	103.16	73839	76.17	1202	43195	58.50
SALONA	EQ	20-Mar-2020	40.05	44.40	47.30	33.95	45.00	44.95	40.44	2277	0.92	66	898	39.44
SALSTEEL	EQ	20-Mar-2020	1.95	2.00	2.00	1.90	1.95	1.95	1.93	11577	0.22	36	11522	99.52
SALZERELEC	EQ	20-Mar-2020	64.20	64.50	69.00	63.00	66.60	67.60	66.12	10482	6.93	297	7030	67.07
SAMBHAAV	EQ	20-Mar-2020	1.50	1.35	1.65	1.35	1.50	1.50	1.48	13325	0.20	26	12865	96.55
SANCO	EQ	20-Mar-2020	9.45	9.35	9.75	9.00	9.00	9.35	9.50	40410	3.84	99	23420	57.96
SANDESH	EQ	20-Mar-2020	436.45	437.00	501.90	407.10	450.00	469.65	455.10	884	4.02	154	450	50.90
SANDHAR	EQ	20-Mar-2020	167.45	169.95	170.90	156.35	159.10	161.15	164.71	5456	8.99	420	4156	76.17
SANGAMIND	EQ	20-Mar-2020	39.20	37.60	39.85	37.25	39.85	39.55	39.44	30687	12.10	83	29775	97.03
SANGHIIND	EQ	20-Mar-2020	21.70	21.70	23.35	20.70	21.80	22.55	22.42	161238	36.16	718	103482	64.18
SANGHVIFOR	EQ	20-Mar-2020	16.10	16.15	16.15	16.10	16.15	16.10	16.12	726	0.12	6	726	100.00
SANGHVIMOV	EQ	20-Mar-2020	58.65	63.80	63.80	55.40	62.30	61.20	61.28	86497	53.01	701	63495	73.41
SANGINITA	EQ	20-Mar-2020	103.10	107.00	107.00	102.00	105.50	105.40	105.36	51001	53.74	783	32007	62.76
SANOFI	EQ	20-Mar-2020	6280.70	6302.25	6568.70	6210.00	6380.00	6366.45	6414.38	34091	2186.73	8443	21537	63.18
SANWARIA	EQ	20-Mar-2020	1.05	1.05	1.10	1.00	1.10	1.05	1.09	1955205	21.22	621	985742	50.42
SARDAEN	EQ	20-Mar-2020	115.20	116.25	126.75	116.25	120.00	121.00	122.22	41719	50.99	1598	17494	41.93
SAREGAMA	EQ	20-Mar-2020	235.70	228.60	240.05	221.60	239.85	234.35	236.34	7033	16.62	669	4858	69.07
SARLAPOLY	EQ	20-Mar-2020	14.65	15.35	15.35	13.25	14.35	14.20	13.93	49805	6.94	364	31066	62.38
SARVESHWAR	SM	20-Mar-2020	10.55	10.25	10.50	10.10	10.20	10.20	10.26	8000	0.82	4	8000	100.00
SASKEN	EQ	20-Mar-2020	371.60	389.95	404.65	366.35	397.95	396.70	390.44	27037	105.56	2855	12962	47.94
SASTASUNDR	EQ	20-Mar-2020	42.45	40.05	50.90	39.70	50.90	49.70	47.23	3559	1.68	187	3180	89.35
SATHAISPAT	EQ	20-Mar-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	8809	0.10	18	8809	100.00
SATIA	EQ	20-Mar-2020	77.70	80.90	81.40	76.20	78.50	78.10	78.10	16756	13.09	309	11876	70.88
SATIN	EQ	20-Mar-2020	95.00	91.00	99.00	90.00	95.00	94.05	94.15	51678	48.66	912	36676	70.97
SBICARD	EQ	20-Mar-2020	692.05	706.25	730.00	690.25	725.00	724.50	709.06	6492749	46037.24	325953	3486281	53.69
SBIETFQLTY	EQ	20-Mar-2020	81.08	84.50	87.50	80.00	81.10	82.24	82.18	15097	12.41	411	10309	68.29
SBILIFE	EQ	20-Mar-2020	607.70	627.00	680.75	606.00	610.00	633.50	636.73	2004934	12766.09	77135	1300713	64.88
SBIN	EQ	20-Mar-2020	203.65	205.55	215.70	200.00	208.85	209.85	208.91	77393021	161683.44	470053	14162086	18.30
SBIN	N2	20-Mar-2020	10190.32	10190.00	10270.00	10185.00	10200.00	10200.50	10197.29	152	15.50	38	148	97.37
SBIN	N5	20-Mar-2020	10422.09	10491.00	10491.00	10405.00	10427.01	10436.78	10432.91	1594	166.30	156	1494	93.73
SBIN	N6	20-Mar-2020	10226.66	10299.00	10299.00	10299.00	10299.00	10299.00	10299.00	1	0.10	1	1	100.00
SCAPDVR	EQ	20-Mar-2020	0.15	0.20	0.20	0.15	0.15	0.20	0.19	193450	0.36	74	65364	33.79
SCHAEFFLER	EQ	20-Mar-2020	4010.05	3911.45	3980.25	3806.90	3900.00	3917.20	3908.97	13475	526.73	5272	7090	52.62
SCHAND	EQ	20-Mar-2020	48.20	50.00	50.00	45.80	45.80	45.80	45.87	78103	35.82	418	75534	96.71
SCHNEIDER	EQ	20-Mar-2020	65.70	65.20	68.80	65.00	67.90	66.90	67.08	84760	56.86	1702	41926	49.46
SCI	EQ	20-Mar-2020	38.50	38.85	41.00	38.80	40.00	40.05	40.03	831794	332.94	9449	307484	36.97
SDBL	BE	20-Mar-2020	62.00	62.00	64.70	59.05	59.70	59.75	60.42	19281	11.65	205	-	-
SEAMECLTD	EQ	20-Mar-2020	270.10	295.85	295.90	262.45	267.05	269.20	270.40	7022	18.99	243	5490	78.18
SELAN	EQ	20-Mar-2020	62.60	66.10	68.85	64.30	68.85	68.85	66.22	57640	38.17	508	44357	76.96
SELMCL	EQ	20-Mar-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.45	108092	0.48	36	85805	79.38
SEPOWER	EQ	20-Mar-2020	1.70	1.75	1.75	1.50	1.60	1.60	1.71	5984	0.10	16	4910	82.05
SEQUENT	EQ	20-Mar-2020	60.00	60.25	63.10	59.50	62.90	61.75	60.75	805431	489.30	4884	534475	66.36
SESHAPAPER	EQ	20-Mar-2020	94.50	94.35	102.60	94.05	99.50	99.70	98.61	23801	23.47	615	12458	52.34
SETCO	EQ	20-Mar-2020	6.50	6.55	6.80	6.20	6.50	6.50	6.50	68335	4.44	327	55433	81.12
SETF10GILT	EQ	20-Mar-2020	181.25	175.12	194.99	175.12	182.27	182.27	179.30	187	0.34	19	115	61.50
SETFGOLD	EQ	20-Mar-2020	3609.00	3609.00	3712.00	3555.00	3700.00	3697.15	3653.92	7374	269.44	655	5821	78.94
SETFNIF50	EQ	20-Mar-2020	83.96	87.30	91.78	84.17	90.00	89.98	87.98	817706	719.39	3326	465827	56.97
SETFNIFBK	EQ	20-Mar-2020	203.22	203.22	214.00	196.01	202.90	202.13	200.81	397113	797.44	4947	229261	57.73
SETFNN50	EQ	20-Mar-2020	216.65	219.90	222.00	210.05	220.00	219.28	218.88	20939	45.83	390	15998	76.40
SETUINFRA	EQ	20-Mar-2020	0.50	0.55	0.55	0.45	0.45	0.45	0.46	203138	0.93	48	133037	65.49
SEYAIND	EQ	20-Mar-2020	58.45	55.55	55.55	55.55	55.55	55.55	55.55	4175	2.32	38	4175	100.00
SFL	EQ	20-Mar-2020	1453.75	1489.85	1490.00	1334.25	1354.55	1376.15	1381.43	16849	232.76	2764	8037	47.70
SGBAUG24	GB	20-Mar-2020	3766.25	3721.00	3800.00	3721.00	3800.00	3767.02	3765.43	329	12.39	33	298	90.58
SGBAUG27	GB	20-Mar-2020	3721.97	3700.01	3749.99	3700.01	3740.00	3740.00	3735.50	195	7.28	18	171	87.69
SGBDC27VII	GB	20-Mar-2020	3725.00	3800.00	3800.00	3799.00	3800.00	3800.00	3799.29	42	1.60	4	42	100.00
SGBDEC25XI	GB	20-Mar-2020	3750.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	4	0.15	1	4	100.00
SGBFEB24	GB	20-Mar-2020	3775.00	3710.00	3810.00	3710.00	3810.00	3810.00	3788.71	14	0.53	7	14	100.00
SGBFEB27	GB	20-Mar-2020	3604.00	3735.00	3735.00	3735.00	3735.00	3735.00	3735.00	5	0.19	1	5	100.00
SGBFEB28IX	GB	20-Mar-2020	3830.00	3651.50	3999.99	3651.50	3999.90	3999.90	3831.74	18	0.69	9	13	72.22
SGBJ28VIII	GB	20-Mar-2020	3800.00	3730.00	3730.00	3730.00	3730.00	3730.00	3730.00	2	0.07	1	2	100.00
SGBJAN26	GB	20-Mar-2020	3750.00	3750.00	3750.00	3740.00	3740.00	3740.00	3740.06	535	20.01	16	535	100.00
SGBJAN27	GB	20-Mar-2020	3600.00	3601.50	3750.00	3601.50	3710.00	3710.00	3719.35	33	1.23	9	33	100.00
SGBJUL25	GB	20-Mar-2020	3707.22	3800.00	3800.00	3700.00	3750.00	3750.00	3725.09	57	2.12	9	57	100.00
SGBJUL27	GB	20-Mar-2020	3652.00	3611.10	3800.00	3611.00	3775.00	3775.00	3674.32	22	0.81	6	13	59.09
SGBJUN27	GB	20-Mar-2020	3739.61	3700.00	3750.00	3700.00	3750.00	3747.40	3733.14	113	4.22	17	104	92.04
SGBMAR24	GB	20-Mar-2020	3800.00	3751.00	3810.00	3751.00	3810.00	3810.00	3798.03	113	4.29	5	113	100.00
SGBMAR25	GB	20-Mar-2020	3696.80	3725.00	3769.00	3705.00	3720.00	3722.87	3714.53	279	10.36	36	269	96.42
SGBMAY25	GB	20-Mar-2020	3713.95	3720.00	3763.00	3720.00	3759.00	3759.00	3747.30	130	4.87	30	116	89.23
SGBMAY26	GB	20-Mar-2020	3737.50	3737.50	3737.50	3701.00	3701.00	3701.00	3727.07	7	0.26	3	7	100.00
SGBNOV23	GB	20-Mar-2020	3761.00	3761.00	3845.00	3761.00	3845.00	3845.00	3803.64	44	1.67	9	34	77.27
SGBNOV24	GB	20-Mar-2020	3750.00	3702.10	3800.00	3702.10	3756.50	3755.66	3756.48	158	5.94	23	135	85.44
SGBNOV25VI	GB	20-Mar-2020	3516.97	3700.00	3700.10	3700.00	3700.10	3700.10	3700.01	14	0.52	5	14	100.00
SGBNOV26	GB	20-Mar-2020	3630.00	3630.00	3705.00	3630.00	3705.00	3705.00	3695.71	14	0.52	6	14	100.00
SGBOCT25	GB	20-Mar-2020	3700.00	4000.00	4000.00	3671.00	3720.00	3720.00	3724.08	12	0.45	5	11	91.67
SGBOCT25IV	GB	20-Mar-2020	3660.00	3790.00	3790.00	3700.00	3755.00	3755.00	3753.75	12	0.45	5	12	100.00
SGBOCT25V	GB	20-Mar-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	2	0.08	1	2	100.00
SGBOCT26	GB	20-Mar-2020	3625.00	3987.50	3987.50	3700.00	3700.00	3700.00	3711.06	26	0.96	3	26	100.00
SGBOCT27	GB	20-Mar-2020	3782.94	3899.00	3899.00	3800.00	3800.00	3800.00	3804.71	21	0.80	2	21	100.00
SGBOCT27VI	GB	20-Mar-2020	3690.00	3721.00	3825.00	3721.00	3800.00	3795.00	3769.27	58	2.19	10	57	98.28
SGBSEP24	GB	20-Mar-2020	3765.00	3765.00	3800.00	3760.00	3763.00	3763.00	3766.77	148	5.57	21	147	99.32
SGBSEP27	GB	20-Mar-2020	3799.99	3800.00	3800.00	3625.00	3790.00	3790.00	3743.09	44	1.65	13	39	88.64
SGL	EQ	20-Mar-2020	5.75	5.65	5.90	5.65	5.85	5.85	5.80	855	0.05	10	785	91.81
SHAHALLOYS	EQ	20-Mar-2020	6.50	6.50	6.50	6.50	6.50	6.50	6.50	312	0.02	5	312	100.00
SHAKTIPUMP	EQ	20-Mar-2020	108.00	113.00	113.40	111.05	113.40	113.40	113.29	18417	20.87	566	14459	78.51
SHALBY	EQ	20-Mar-2020	46.85	47.05	50.00	47.00	48.90	49.30	48.59	214311	104.13	2283	167664	78.23
SHALPAINTS	EQ	20-Mar-2020	54.55	56.00	61.90	47.90	52.40	52.10	54.68	296588	162.18	2979	144587	48.75
SHANKARA	EQ	20-Mar-2020	299.50	284.55	304.00	284.55	284.55	284.55	288.13	47515	136.90	2537	31326	65.93
SHANTIGEAR	EQ	20-Mar-2020	66.05	74.00	74.00	65.05	66.05	66.35	67.77	5776	3.91	169	3766	65.20
SHARDACROP	EQ	20-Mar-2020	121.85	129.30	130.90	114.95	122.15	124.25	120.48	34444	41.50	3632	18543	53.84
SHARDAMOTR	EQ	20-Mar-2020	547.15	559.95	656.55	520.00	656.55	656.35	610.97	7541	46.07	805	5342	70.84
SHARIABEES	EQ	20-Mar-2020	210.00	218.00	225.00	218.00	225.00	225.00	223.00	24	0.05	9	21	87.50
SHEMAROO	EQ	20-Mar-2020	52.45	53.00	55.05	52.00	55.05	55.00	53.29	17320	9.23	418	14055	81.15
SHIL	EQ	20-Mar-2020	71.05	68.00	76.00	63.95	73.00	73.35	67.64	188974	127.82	3688	165036	87.33
SHILPAMED	EQ	20-Mar-2020	303.25	288.10	306.00	288.10	293.20	296.25	293.15	96894	284.04	2113	66666	68.80
SHIRPUR-G	EQ	20-Mar-2020	6.25	6.30	6.55	5.95	5.95	5.95	6.03	49851	3.01	115	37887	76.00
SHIVAMAUTO	EQ	20-Mar-2020	10.20	10.05	10.70	9.70	10.15	10.30	10.16	96963	9.86	461	60129	62.01
SHIVAMILLS	EQ	20-Mar-2020	20.05	19.40	21.70	19.40	19.60	19.60	20.76	361	0.07	8	349	96.68
SHIVATEX	EQ	20-Mar-2020	54.65	56.00	64.40	53.40	58.30	61.05	58.00	1096	0.64	42	852	77.74
SHK	EQ	20-Mar-2020	78.60	83.85	90.00	69.00	90.00	82.00	74.13	198163	146.89	10482	119216	60.16
SHOPERSTOP	EQ	20-Mar-2020	225.15	225.10	234.20	202.65	202.65	209.35	217.21	12519	27.19	711	8350	66.70
SHREDIGCEM	EQ	20-Mar-2020	24.75	24.80	26.00	24.15	24.60	24.60	24.93	336099	83.78	1146	223601	66.53
SHREECEM	EQ	20-Mar-2020	17731.45	17385.00	19186.30	17026.75	18880.00	18903.65	18646.08	109691	20453.07	24894	29003	26.44
SHREEPUSHK	EQ	20-Mar-2020	73.10	75.95	75.95	70.40	72.20	72.40	72.60	45104	32.75	1474	22598	50.10
SHREERAMA	EQ	20-Mar-2020	3.90	4.00	4.00	3.75	3.90	3.85	3.77	46493	1.75	474	44506	95.73
SHRENIK	EQ	20-Mar-2020	12.45	13.05	13.05	12.60	13.05	13.05	12.95	104660	13.55	32	104645	99.99
SHREYANIND	EQ	20-Mar-2020	63.30	61.15	69.20	61.10	68.80	67.50	66.90	6249	4.18	236	3817	61.08
SHREYAS	EQ	20-Mar-2020	41.20	39.15	43.20	39.15	39.60	40.20	39.48	24996	9.87	287	21178	84.73
SHRIPISTON	BE	20-Mar-2020	469.15	446.15	480.00	445.75	465.00	465.00	454.38	350	1.59	36	-	-
SHRIRAMCIT	EQ	20-Mar-2020	1031.25	1050.00	1050.00	969.40	1035.00	1029.20	1012.96	5276	53.44	1268	3818	72.37
SHRIRAMEPC	EQ	20-Mar-2020	2.45	2.35	2.55	2.35	2.40	2.35	2.41	112345	2.70	133	67544	60.12
SHUBHLAXMI	SM	20-Mar-2020	27.00	27.00	28.00	24.30	26.80	26.50	26.73	9000	2.41	5	3000	33.33
SHYAMCENT	EQ	20-Mar-2020	2.00	2.00	2.10	1.90	2.10	2.00	1.99	13633	0.27	18	12633	92.66
SICAGEN	EQ	20-Mar-2020	8.95	8.25	9.35	7.85	9.35	9.00	8.72	13514	1.18	162	8469	62.67
SICAL	EQ	20-Mar-2020	6.45	6.15	6.75	6.15	6.15	6.15	6.31	147078	9.28	279	133827	90.99
SIEMENS	EQ	20-Mar-2020	1113.20	1120.55	1178.80	1085.00	1165.00	1169.55	1139.88	468536	5340.75	65362	120906	25.81
SIGIND	EQ	20-Mar-2020	16.50	16.45	17.75	15.65	16.15	16.40	16.28	13056	2.13	99	10936	83.76
SIL	BE	20-Mar-2020	9.50	9.50	9.90	9.05	9.90	9.85	9.27	14667	1.36	22	-	-
SILINV	EQ	20-Mar-2020	88.05	88.60	93.65	86.50	89.00	90.00	87.98	20963	18.44	152	15477	73.83
SILVERTUC	SM	20-Mar-2020	100.00	104.00	104.00	102.50	102.50	102.50	103.00	3000	3.09	3	3000	100.00
SIMBHALS	EQ	20-Mar-2020	3.95	3.90	4.10	3.90	4.10	4.10	4.03	2771	0.11	30	2640	95.27
SIMPLEXINF	EQ	20-Mar-2020	27.30	25.95	25.95	25.95	25.95	25.95	25.95	22135	5.74	228	22135	100.00
SINTEX	EQ	20-Mar-2020	0.65	0.65	0.70	0.60	0.65	0.65	0.66	2746886	18.10	914	1322192	48.13
SIRCA	EQ	20-Mar-2020	201.20	192.00	192.00	191.15	191.15	191.15	191.15	17632	33.70	122	17631	99.99
SIS	EQ	20-Mar-2020	366.00	370.95	439.20	336.00	439.20	425.15	383.79	123511	474.03	9093	70411	57.01
SITINET	EQ	20-Mar-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.59	302981	1.79	108	238094	78.58
SIYSIL	EQ	20-Mar-2020	131.45	131.05	148.00	131.05	148.00	144.10	140.45	13127	18.44	664	8219	62.61
SJVN	EQ	20-Mar-2020	19.75	19.70	21.05	19.55	20.45	20.45	20.51	2247639	461.04	8021	1120874	49.87
SKFINDIA	EQ	20-Mar-2020	1556.05	1556.05	1606.30	1456.55	1540.00	1552.55	1538.45	5693	87.58	1736	2850	50.06
SKIL	EQ	20-Mar-2020	2.95	2.95	3.05	2.85	3.05	3.05	2.95	15461	0.46	19	8966	57.99
SKIPPER	EQ	20-Mar-2020	18.95	18.50	20.80	18.50	20.80	20.80	20.26	35030	7.10	393	26745	76.35
SKMEGGPROD	EQ	20-Mar-2020	26.45	27.60	31.00	26.00	31.00	29.35	28.11	56078	15.76	556	31876	56.84
SKSTEXTILE	SM	20-Mar-2020	33.65	32.00	34.00	32.00	34.00	34.00	33.33	6000	2.00	4	5000	83.33
SMARTLINK	EQ	20-Mar-2020	52.55	57.75	63.05	51.65	63.05	63.05	61.61	8327	5.13	211	3586	43.06
SMLISUZU	EQ	20-Mar-2020	295.60	299.00	324.20	295.60	311.00	309.95	310.33	31054	96.37	1893	14074	45.32
SMPL	BZ	20-Mar-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.14	18614	0.03	15	-	-
SMSLIFE	EQ	20-Mar-2020	180.30	180.00	199.00	175.05	191.40	191.60	189.78	3432	6.51	368	1897	55.27
SMSPHARMA	EQ	20-Mar-2020	28.20	30.60	30.60	27.45	29.00	29.00	28.78	40838	11.75	776	20395	49.94
SNOWMAN	EQ	20-Mar-2020	37.35	36.65	41.55	36.10	39.75	40.60	39.61	1420431	562.64	5608	831493	58.54
SOBHA	EQ	20-Mar-2020	178.20	185.60	188.95	175.55	180.00	180.40	182.14	232990	424.37	7070	68238	29.29
SOFTTECH	SM	20-Mar-2020	37.50	35.65	35.90	35.65	35.90	35.90	35.82	4800	1.72	2	4800	100.00
SOLARA	EQ	20-Mar-2020	422.65	434.00	493.55	430.55	455.10	456.05	460.24	36088	166.09	2047	15837	43.88
SOLARINDS	EQ	20-Mar-2020	969.75	973.00	982.95	922.35	980.00	966.30	952.61	36960	352.09	3014	24906	67.39
SOMANYCERA	EQ	20-Mar-2020	113.65	113.50	117.80	111.00	111.65	111.65	114.15	45621	52.08	2367	28673	62.85
SOMATEX	EQ	20-Mar-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.87	1841	0.03	6	1841	100.00
SOMICONVEY	EQ	20-Mar-2020	11.80	11.80	12.25	11.25	12.25	11.85	11.45	4032	0.46	92	2831	70.21
SONATSOFTW	EQ	20-Mar-2020	187.15	187.10	197.70	175.00	180.00	181.75	185.72	258680	480.42	19027	124501	48.13
SONISOYA	SM	20-Mar-2020	5.40	4.90	4.90	4.90	4.90	4.90	4.90	6000	0.29	1	6000	100.00
SORILINFRA	EQ	20-Mar-2020	64.35	61.30	61.30	61.15	61.15	61.15	61.15	3948	2.41	61	3948	100.00
SOTL	EQ	20-Mar-2020	611.95	667.00	667.00	601.05	620.00	618.40	636.43	615	3.91	112	394	64.07
SOUTHBANK	EQ	20-Mar-2020	5.45	5.60	5.75	5.40	5.65	5.65	5.61	25402783	1425.44	16888	12045061	47.42
SOUTHWEST	EQ	20-Mar-2020	12.00	11.45	13.00	11.05	12.55	11.55	11.54	10015	1.16	40	6200	61.91
SPAL	EQ	20-Mar-2020	80.55	81.00	81.00	72.50	72.50	72.50	73.57	68241	50.20	3022	63604	93.20
SPANDANA	EQ	20-Mar-2020	685.65	675.00	789.55	658.50	711.25	746.60	751.72	66617	500.77	6874	32542	48.85
SPARC	EQ	20-Mar-2020	93.20	95.40	106.80	94.65	104.50	104.55	102.64	1602418	1644.72	18177	330176	20.60
SPCENET	EQ	20-Mar-2020	0.85	0.90	0.90	0.85	0.85	0.85	0.88	304	0.00	3	304	100.00
SPECIALITY	EQ	20-Mar-2020	28.95	28.50	29.85	27.05	27.15	27.55	28.22	94033	26.54	1437	53232	56.61
SPENCERS	EQ	20-Mar-2020	64.80	67.95	68.95	64.00	65.80	65.85	66.62	966365	643.80	11362	247336	25.59
SPENTEX	BE	20-Mar-2020	0.20	0.20	0.25	0.15	0.20	0.20	0.21	60598	0.12	31	-	-
SPIC	EQ	20-Mar-2020	11.25	11.85	12.70	11.10	12.50	12.55	12.37	68613	8.49	494	52130	75.98
SPICEJET	EQ	20-Mar-2020	34.05	34.50	35.75	32.65	35.30	35.50	34.96	3805015	1330.05	33043	2153712	56.60
SPLIL	EQ	20-Mar-2020	22.45	24.00	24.05	21.70	23.20	23.85	23.58	34312	8.09	176	22431	65.37
SPMLINFRA	EQ	20-Mar-2020	6.60	6.30	6.70	6.30	6.30	6.30	6.43	11637	0.75	40	9727	83.59
SPTL	EQ	20-Mar-2020	0.65	0.65	0.65	0.60	0.65	0.60	0.62	2584306	16.10	748	1427111	55.22
SPYL	BE	20-Mar-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.20	15502	0.03	12	-	-
SREEL	EQ	20-Mar-2020	123.95	123.95	127.95	115.00	123.95	123.75	121.26	7682	9.31	452	4711	61.33
SREIBNPNCD	N8	20-Mar-2020	921.00	940.00	940.00	940.00	940.00	940.00	940.00	5	0.05	1	5	100.00
SREIBNPNCD	NJ	20-Mar-2020	785.00	769.30	769.30	769.30	769.30	769.30	769.30	8	0.06	1	8	100.00
SREIBNPNCD	NO	20-Mar-2020	752.00	750.00	750.00	702.00	702.00	702.00	743.03	117	0.87	6	117	100.00
SREIBNPNCD	NQ	20-Mar-2020	726.05	871.00	871.00	871.00	871.00	871.00	871.00	25	0.22	2	25	100.00
SREIBNPNCD	NU	20-Mar-2020	545.29	650.00	650.00	650.00	650.00	650.00	650.00	14	0.09	2	14	100.00
SREIBNPNCD	NX	20-Mar-2020	800.00	738.00	738.00	738.00	738.00	738.00	738.00	50	0.37	1	50	100.00
SREIBNPNCD	NZ	20-Mar-2020	1150.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	10	0.11	2	10	100.00
SREIBNPNCD	Y1	20-Mar-2020	808.50	775.00	775.00	775.00	775.00	775.00	775.00	10	0.08	1	10	100.00
SREINFRA	EQ	20-Mar-2020	4.80	5.20	5.20	4.35	4.85	4.80	4.80	688200	33.03	919	377293	54.82
SRF	EQ	20-Mar-2020	2936.60	2930.00	3299.90	2862.00	3299.90	3216.85	3067.69	329879	10119.67	30543	75699	22.95
SRHHYPOLTD	EQ	20-Mar-2020	74.45	73.55	79.95	72.00	75.05	76.15	76.32	7004	5.35	161	5086	72.62
SRIPIPES	EQ	20-Mar-2020	151.35	158.00	161.00	139.70	141.55	144.05	147.98	373703	553.02	5469	252350	67.53
SRTRANSFIN	EQ	20-Mar-2020	622.65	637.00	664.75	569.80	588.00	580.90	615.83	4242418	26126.27	119653	1182570	27.87
SRTRANSFIN	Y3	20-Mar-2020	969.75	998.00	1000.00	912.50	1000.00	1000.00	979.93	281	2.75	7	127	45.20
SRTRANSFIN	Y9	20-Mar-2020	1020.00	1018.00	1029.99	1016.00	1016.00	1016.00	1020.26	465	4.74	9	465	100.00
SRTRANSFIN	YB	20-Mar-2020	1005.00	1000.00	1001.00	1000.00	1000.00	1000.00	1000.23	180	1.80	3	180	100.00
SRTRANSFIN	YH	20-Mar-2020	910.90	910.90	966.68	900.00	953.34	953.34	912.74	187	1.71	13	159	85.03
SRTRANSFIN	YI	20-Mar-2020	900.00	881.00	905.00	880.00	899.90	899.90	899.74	447	4.02	19	447	100.00
SRTRANSFIN	YJ	20-Mar-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	328	3.21	8	328	100.00
SRTRANSFIN	YK	20-Mar-2020	970.52	976.00	976.00	950.00	950.00	953.62	967.74	115	1.11	6	65	56.52
SRTRANSFIN	YL	20-Mar-2020	943.13	969.70	969.70	969.00	969.00	969.00	969.23	75	0.73	6	75	100.00
SRTRANSFIN	YM	20-Mar-2020	1101.00	1102.00	1102.00	1031.05	1040.00	1040.00	1045.67	152	1.59	11	125	82.24
SRTRANSFIN	YN	20-Mar-2020	1070.13	1070.00	1080.00	1055.10	1080.00	1074.30	1064.20	414	4.41	11	407	98.31
SRTRANSFIN	YO	20-Mar-2020	950.00	960.00	960.00	940.00	959.00	959.00	952.34	85	0.81	5	85	100.00
SRTRANSFIN	YP	20-Mar-2020	999.95	999.95	999.95	990.00	990.00	990.00	995.53	45	0.45	3	45	100.00
SRTRANSFIN	YQ	20-Mar-2020	940.00	949.90	949.90	948.98	948.98	948.98	949.05	27	0.26	2	27	100.00
SRTRANSFIN	YR	20-Mar-2020	861.00	919.80	919.80	916.99	916.99	916.99	919.49	460	4.23	16	460	100.00
SRTRANSFIN	YS	20-Mar-2020	1028.50	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	50	0.51	2	50	100.00
SRTRANSFIN	YT	20-Mar-2020	1099.00	1020.00	1029.00	879.20		1000.00	907.96	1000	9.08	25	880	88.00
SRTRANSFIN	YU	20-Mar-2020	1069.00	1064.99	1068.99	1010.01	1068.00	1067.99	1061.31	725	7.69	8	635	87.59
SRTRANSFIN	YV	20-Mar-2020	989.99	987.99	988.00	987.99	988.00	988.00	988.00	61	0.60	3	61	100.00
SRTRANSFIN	YW	20-Mar-2020	972.00	897.98	978.00	897.98	978.00	978.00	934.17	35	0.33	4	25	71.43
SRTRANSFIN	YX	20-Mar-2020	912.21	912.00	929.99	890.01	914.00	914.00	907.41	530	4.81	31	270	50.94
SRTRANSFIN	YY	20-Mar-2020	859.65	924.00	924.00	905.50	905.50	905.50	915.34	47	0.43	3	47	100.00
SRTRANSFIN	YZ	20-Mar-2020	989.00	984.25	984.25	924.00	924.00	924.00	954.13	50	0.48	4	50	100.00
SRTRANSFIN	Z1	20-Mar-2020	1000.00	1000.00	1005.00	1000.00	1005.00	1005.00	1000.82	239	2.39	11	239	100.00
SRTRANSFIN	Z2	20-Mar-2020	1000.00	1000.00	1060.00	1000.00	1060.00	1060.00	1038.38	50	0.52	5	50	100.00
SRTRANSFIN	Z3	20-Mar-2020	965.00	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	Z4	20-Mar-2020	999.00	998.00	998.00	998.00	998.00	998.00	998.00	25	0.25	1	25	100.00
SRTRANSFIN	Z5	20-Mar-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	Z6	20-Mar-2020	970.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	25	0.25	1	25	100.00
SRTRANSFIN	Z7	20-Mar-2020	1000.80	991.00	991.00	981.00	981.00	981.00	986.00	50	0.49	2	50	100.00
SRTRANSFIN	Z9	20-Mar-2020	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	15	0.16	1	15	100.00
SRTRANSFIN	ZA	20-Mar-2020	1051.75	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	14	0.14	1	14	100.00
SRTRANSFIN	ZB	20-Mar-2020	1048.50	1052.35	1052.35	1027.50	1027.50	1027.50	1043.43	39	0.41	2	39	100.00
SRTRANSFIN	ZC	20-Mar-2020	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	25	0.26	1	25	100.00
SRTRANSFIN	ZD	20-Mar-2020	850.00	830.00	830.00	830.00	830.00	830.00	830.00	20	0.17	1	20	100.00
SRTRANSFIN	ZG	20-Mar-2020	880.01	885.00	885.00	885.00	885.00	885.00	885.00	47	0.42	1	47	100.00
SSINFRA	SM	20-Mar-2020	11.30	10.75	10.75	10.75	10.75	10.75	10.75	3000	0.32	1	3000	100.00
SSWL	EQ	20-Mar-2020	578.90	551.05	585.00	551.05	570.00	577.60	577.13	4242	24.48	331	2933	69.14
STAMPEDE	EQ	20-Mar-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.37	103476	0.39	48	101624	98.21
STAN	DR	20-Mar-2020	32.70	32.00	35.95	31.50	35.95	35.80	34.52	24056	8.30	483	15565	64.70
STAR	EQ	20-Mar-2020	276.80	269.50	304.45	268.00	304.45	304.45	295.35	622726	1839.21	26230	265331	42.61
STARCEMENT	EQ	20-Mar-2020	68.15	69.00	80.40	66.25	70.50	69.75	70.87	33501	23.74	838	18509	55.25
STARPAPER	EQ	20-Mar-2020	66.85	67.05	72.05	66.60	71.50	70.50	69.77	80797	56.37	1683	29499	36.51
STCINDIA	EQ	20-Mar-2020	31.15	31.00	32.50	30.10	32.50	32.05	31.89	19615	6.25	590	11228	57.24
STEELCITY	EQ	20-Mar-2020	16.50	17.65	18.70	16.30	18.45	18.35	18.10	4433	0.80	29	4013	90.53
STEELXIND	EQ	20-Mar-2020	14.80	14.30	14.30	14.10	14.10	14.10	14.11	2310	0.33	21	2310	100.00
STEL	EQ	20-Mar-2020	39.00	38.05	43.25	36.20	40.40	39.75	40.49	8587	3.48	175	6278	73.11
STERTOOLS	EQ	20-Mar-2020	127.75	133.00	140.50	125.20	140.50	140.50	133.80	32117	42.97	441	20116	62.63
STINDIA	EQ	20-Mar-2020	3.40	3.55	3.55	3.55	3.55	3.55	3.55	251	0.01	4	251	100.00
STRTECH	EQ	20-Mar-2020	73.15	74.00	79.25	72.00	72.30	72.85	75.56	2632963	1989.37	22176	979137	37.19
SUBCAPCITY	BE	20-Mar-2020	5.15	5.10	5.10	5.05	5.05	5.05	5.08	10840	0.55	4	-	-
SUBEX	EQ	20-Mar-2020	3.65	3.85	3.85	3.60	3.70	3.65	3.67	2531629	93.01	808	2199742	86.89
SUBROS	EQ	20-Mar-2020	149.75	150.10	156.90	142.95	148.00	149.00	149.52	45689	68.31	1746	19130	41.87
SUDARSCHEM	EQ	20-Mar-2020	353.15	353.15	384.25	345.30	367.30	367.55	369.42	216460	799.64	11659	82592	38.16
SUJANAUNI	BE	20-Mar-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.13	119588	0.16	58	-	-
SUMEETINDS	EQ	20-Mar-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	7038	0.11	19	7038	100.00
SUMICHEM	EQ	20-Mar-2020	190.90	195.25	200.80	191.60	199.95	198.40	199.55	1179726	2354.13	2768	1085449	92.01
SUMMITSEC	EQ	20-Mar-2020	247.00	269.20	272.00	240.00	246.00	246.55	245.12	2286	5.60	52	1397	61.11
SUNCLAYLTD	EQ	20-Mar-2020	1392.40	1430.00	1458.55	1377.10	1430.00	1412.35	1420.29	850	12.07	247	533	62.71
SUNDARAM	EQ	20-Mar-2020	1.35	1.30	1.40	1.30	1.40	1.30	1.31	278865	3.64	161	216599	77.67
SUNDARMFIN	EQ	20-Mar-2020	1144.70	1144.70	1216.95	1105.00	1198.00	1191.60	1182.02	84993	1004.64	7175	64481	75.87
SUNDARMHLD	EQ	20-Mar-2020	41.45	39.15	45.00	39.15	45.00	43.80	42.55	24648	10.49	417	16658	67.58
SUNDRMBRAK	EQ	20-Mar-2020	176.05	191.90	191.90	171.05	181.50	181.50	184.17	789	1.45	125	573	72.62
SUNDRMFAST	EQ	20-Mar-2020	289.95	283.00	295.00	283.00	294.00	294.10	290.18	81867	237.56	4326	50252	61.38
SUNFLAG	EQ	20-Mar-2020	26.30	25.50	27.30	25.50	27.00	26.85	26.50	108706	28.80	2384	56479	51.96
SUNPHARMA	EQ	20-Mar-2020	360.40	365.20	379.50	362.20	363.05	365.25	370.57	10631944	39398.83	159028	4895530	46.05
SUNTECK	EQ	20-Mar-2020	238.80	239.00	255.00	212.50	217.00	227.65	235.24	107865	253.74	8068	31483	29.19
SUNTV	EQ	20-Mar-2020	328.30	328.00	339.90	318.70	328.00	325.95	330.09	2083684	6878.12	34130	553520	26.56
SUPERHOUSE	EQ	20-Mar-2020	57.00	56.30	61.75	56.25	58.35	58.55	58.25	4540	2.64	131	2738	60.31
SUPERSPIN	EQ	20-Mar-2020	2.35	2.35	2.40	2.25	2.40	2.25	2.25	36941	0.83	47	36941	100.00
SUPPETRO	EQ	20-Mar-2020	129.25	128.95	132.95	126.45	132.50	131.15	130.63	35975	46.99	446	33189	92.26
SUPRAJIT	EQ	20-Mar-2020	124.95	123.95	138.20	123.65	132.00	133.05	132.04	48449	63.97	1274	30218	62.37
SUPREMEENG	SM	20-Mar-2020	18.50	18.00	18.00	14.80	14.80	14.80	14.98	72000	10.78	18	56000	77.78
SUPREMEIND	EQ	20-Mar-2020	939.35	940.95	981.35	919.00	941.00	944.10	942.84	92470	871.85	13393	54939	59.41
SUPREMEINF	EQ	20-Mar-2020	11.40	10.85	10.85	10.85	10.85	10.85	10.85	2336	0.25	6	2336	100.00
SURANASOL	EQ	20-Mar-2020	5.55	5.75	5.75	5.40	5.50	5.50	5.57	20400	1.14	43	20151	98.78
SURANAT&P	EQ	20-Mar-2020	3.00	2.90	2.90	2.75	2.75	2.75	2.86	4198	0.12	85	4193	99.88
SURYALAXMI	EQ	20-Mar-2020	15.00	14.85	16.00	14.05	14.35	14.40	14.80	10199	1.51	72	8995	88.19
SURYAROSNI	EQ	20-Mar-2020	79.05	79.65	84.95	77.50	79.30	80.55	80.90	93323	75.49	2079	65738	70.44
SUTLEJTEX	EQ	20-Mar-2020	19.40	20.00	20.00	18.30	18.90	19.00	19.16	21693	4.16	217	13932	64.22
SUULD	SM	20-Mar-2020	19.50	19.00	20.45	19.00	20.45	20.45	19.73	16000	3.16	2	8000	50.00
SUVEN	EQ	20-Mar-2020	32.00	30.40	30.40	30.40	30.40	30.40	30.40	29783	9.05	328	29781	99.99
SUVENPHAR	BE	20-Mar-2020	242.60	230.50	230.50	230.50	230.50	230.50	230.50	15582	35.92	47	-	-
SUZLON	EQ	20-Mar-2020	1.90	1.95	1.95	1.85	1.95	1.90	1.91	14341279	274.58	29123	6893339	48.07
SVLL	SM	20-Mar-2020	75.00	70.00	76.00	70.00	76.00	76.00	73.00	2000	1.46	2	1000	50.00
SWANENERGY	EQ	20-Mar-2020	100.00	98.00	104.35	98.00	100.00	100.00	100.50	54539	54.81	615	25175	46.16
SWARAJENG	EQ	20-Mar-2020	1011.30	976.00	1036.00	962.00	1036.00	1018.15	993.46	4679	46.48	1423	2331	49.82
SWELECTES	EQ	20-Mar-2020	70.50	77.80	77.90	70.90	73.00	72.55	72.83	8454	6.16	175	5624	66.52
SWSOLAR	EQ	20-Mar-2020	104.05	98.85	102.65	98.85	99.95	99.65	99.35	401895	399.27	4342	334090	83.13
SYMPHONY	EQ	20-Mar-2020	953.80	978.90	980.00	930.00	930.00	941.95	956.57	24281	232.26	5494	12677	52.21
SYNGENE	EQ	20-Mar-2020	235.05	241.15	242.95	236.00	239.25	238.60	239.06	409301	978.46	11931	365212	89.23
TAINWALCHM	EQ	20-Mar-2020	37.90	38.15	40.05	36.65	40.00	38.95	39.31	3906	1.54	74	3396	86.94
TAJGVK	EQ	20-Mar-2020	90.25	94.00	94.00	89.10	90.75	90.95	90.97	42319	38.50	904	26798	63.32
TAKE	EQ	20-Mar-2020	40.00	42.00	42.00	39.60	40.50	40.50	40.79	97680	39.85	1334	83926	85.92
TALBROAUTO	EQ	20-Mar-2020	76.80	77.15	81.60	77.00	77.00	77.75	78.46	17523	13.75	268	12316	70.28
TALWALKARS	BE	20-Mar-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.02	27410	0.28	85	-	-
TALWGYM	BE	20-Mar-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.72	34119	0.24	55	-	-
TANLA	EQ	20-Mar-2020	44.05	41.85	46.10	41.85	42.05	41.90	42.51	447291	190.15	1913	245647	54.92
TARACHAND	SM	20-Mar-2020	23.00	26.10	27.60	26.10	26.50	26.50	26.58	10000	2.66	5	8000	80.00
TARMAT	EQ	20-Mar-2020	25.55	24.30	24.95	24.30	24.30	24.30	24.37	2386	0.58	27	1995	83.61
TASTYBITE	EQ	20-Mar-2020	8966.65	8964.95	9600.00	8450.10	9175.00	9206.05	9020.83	2925	263.86	1082	1583	54.12
TATACAPHSG	N2	20-Mar-2020	982.00	984.55	1000.00	984.55	995.00	995.00	995.42	865	8.61	13	745	86.13
TATACAPHSG	N4	20-Mar-2020	970.00	970.00	970.00	951.00	951.00	959.85	967.72	151	1.46	19	151	100.00
TATACAPHSG	N6	20-Mar-2020	980.00	980.00	995.00	960.40	995.00	995.00	982.88	347	3.41	12	245	70.61
TATACAPHSG	N8	20-Mar-2020	1009.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	100	1.00	2	100	100.00
TATACAPHSG	NB	20-Mar-2020	990.00	989.00	990.00	975.00	989.00	989.00	980.85	327	3.21	13	327	100.00
TATACHEM	EQ	20-Mar-2020	223.10	224.00	236.00	221.15	230.50	228.95	228.88	1559193	3568.74	31006	638746	40.97
TATACOFFEE	EQ	20-Mar-2020	58.70	58.75	60.90	58.15	60.20	59.80	59.55	401947	239.38	5713	166634	41.46
TATACOMM	EQ	20-Mar-2020	216.05	229.00	243.00	221.25	239.00	236.50	235.27	292504	688.18	9453	96178	32.88
TATACONSUM	EQ	20-Mar-2020	250.75	247.00	273.40	244.50	265.00	264.20	260.04	3907691	10161.71	52348	1434751	36.72
TATAELXSI	EQ	20-Mar-2020	575.85	585.00	633.40	572.50	596.65	598.60	606.94	861237	5227.15	41374	222382	25.82
TATAINVEST	EQ	20-Mar-2020	703.90	710.00	755.00	696.00	724.25	735.75	731.43	39028	285.46	2489	13689	35.07
TATAMETALI	EQ	20-Mar-2020	394.85	394.85	430.30	387.00	397.00	394.60	397.56	34977	139.06	2207	15576	44.53
TATAMOTORS	EQ	20-Mar-2020	72.95	74.00	79.60	72.65	77.80	77.30	76.07	86044637	65453.78	260134	17087936	19.86
TATAMTRDVR	EQ	20-Mar-2020	32.55	32.90	34.20	32.00	32.70	32.50	33.16	6953408	2305.55	18883	4107821	59.08
TATAPOWER	EQ	20-Mar-2020	34.20	34.35	37.50	34.00	36.55	36.70	35.83	12777728	4577.88	34749	3445578	26.97
TATASTEEL	E1	20-Mar-2020	31.60	32.00	34.75	30.65	33.95	33.70	32.71	192652	63.02	4169	94352	48.98
TATASTEEL	EQ	20-Mar-2020	271.85	279.70	305.00	274.15	296.00	297.75	287.26	17307882	49718.27	176547	2621367	15.15
TATASTLBSL	EQ	20-Mar-2020	16.65	17.45	18.80	16.85	18.20	18.30	17.79	2497703	444.40	4316	856761	34.30
TATASTLLP	EQ	20-Mar-2020	185.50	187.00	201.45	167.00	185.00	186.80	182.93	111895	204.69	4094	41346	36.95
TBZ	EQ	20-Mar-2020	18.95	19.30	20.00	18.75	19.70	19.65	19.42	131918	25.62	880	51066	38.71
TCFSL	NB	20-Mar-2020	1004.77	1002.51	1008.50	1000.10	1002.00	1005.55	1003.73	1779	17.86	49	1553	87.30
TCFSL	ND	20-Mar-2020	1003.35	1004.00	1009.99	1000.25	1009.99	1009.99	1004.88	2625	26.38	48	2035	77.52
TCFSL	NF	20-Mar-2020	1074.91	1070.00	1070.00	1050.01	1070.00	1070.00	1062.80	1015	10.79	15	1015	100.00
TCFSL	NH	20-Mar-2020	994.00	994.00	994.00	980.00	981.00	981.00	981.54	130	1.28	6	130	100.00
TCFSL	NJ	20-Mar-2020	1015.00	963.00	1010.00	963.00	1001.00	1001.00	1001.65	324	3.25	11	297	91.67
TCFSL	NL	20-Mar-2020	1010.33	1010.00	1010.25	1000.00	1010.25	1010.25	1002.52	21	0.21	6	20	95.24
TCFSL	NN	20-Mar-2020	1080.00	1015.00	1015.00	990.00	1000.00	1000.00	1002.01	232	2.32	17	232	100.00
TCI	EQ	20-Mar-2020	157.35	172.60	172.60	146.55	152.05	151.95	153.81	37463	57.62	1132	24707	65.95
TCIDEVELOP	EQ	20-Mar-2020	265.90	250.00	285.00	245.55	285.00	285.00	272.08	18	0.05	5	12	66.67
TCIEXP	EQ	20-Mar-2020	624.05	602.00	645.95	590.00	622.00	616.95	606.74	58907	357.41	4079	45007	76.40
TCIFINANCE	EQ	20-Mar-2020	4.55	4.55	4.55	4.35	4.55	4.55	4.48	1712	0.08	17	1712	100.00
TCNSBRANDS	EQ	20-Mar-2020	419.70	420.10	503.60	342.25	428.00	461.70	394.02	83015	327.09	9482	46776	56.35
TCPLPACK	EQ	20-Mar-2020	180.00	175.00	198.80	164.05	173.00	173.75	178.87	1471	2.63	138	909	61.79
TCS	EQ	20-Mar-2020	1636.35	1630.00	1869.00	1627.00	1792.95	1797.45	1787.53	8547645	152791.38	361688	3868118	45.25
TDPOWERSYS	EQ	20-Mar-2020	97.10	99.95	101.70	92.60	95.00	96.55	95.48	26746	25.54	583	21012	78.56
TEAMLEASE	EQ	20-Mar-2020	1902.45	1852.45	1994.00	1840.10	1954.55	1962.00	1882.42	10324	194.34	4166	6052	58.62
TECHM	EQ	20-Mar-2020	530.00	525.10	595.45	525.10	567.00	576.35	568.65	6316078	35916.14	117417	3179016	50.33
TECHNOE	EQ	20-Mar-2020	207.95	208.05	224.90	208.05	219.70	216.45	215.95	2673	5.77	154	2033	76.06
TECHNOFAB	EQ	20-Mar-2020	5.75	5.50	5.65	5.50	5.60	5.55	5.58	7060	0.39	44	7050	99.86
TEJASNET	EQ	20-Mar-2020	36.20	36.20	39.80	35.35	38.30	37.60	38.35	94194	36.12	1645	55530	58.95
TERASOFT	EQ	20-Mar-2020	13.25	13.05	14.85	13.05	14.05	14.05	13.73	10953	1.50	85	7267	66.35
TEXINFRA	EQ	20-Mar-2020	23.30	23.10	27.95	21.60	27.95	27.95	27.46	649758	178.42	219	642605	98.90
TEXMOPIPES	EQ	20-Mar-2020	8.75	8.65	9.10	8.20	8.60	8.50	8.46	67255	5.69	680	43029	63.98
TEXRAIL	EQ	20-Mar-2020	17.00	17.05	18.00	16.65	17.05	16.80	17.20	307127	52.84	2031	197225	64.22
TFCILTD	EQ	20-Mar-2020	33.70	34.70	37.05	33.30	36.00	35.90	34.68	465288	161.37	1047	437089	93.94
TFL	EQ	20-Mar-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	1003	0.03	5	1003	100.00
TGBHOTELS	EQ	20-Mar-2020	2.40	2.40	2.40	2.30	2.30	2.30	2.33	19889	0.46	37	16327	82.09
THANGAMAYL	EQ	20-Mar-2020	291.90	304.95	305.00	287.50	291.05	292.25	291.09	31946	92.99	3828	26584	83.22
THEINVEST	EQ	20-Mar-2020	70.80	68.00	76.90	67.00	72.20	72.20	71.61	5455	3.91	339	5176	94.89
THEJO	SM	20-Mar-2020	475.00	451.25	451.25	451.25	451.25	451.25	451.25	200	0.90	1	200	100.00
THEMISMED	EQ	20-Mar-2020	253.30	253.55	265.00	240.65	246.05	248.35	253.79	5214	13.23	155	1368	26.24
THERMAX	EQ	20-Mar-2020	690.50	699.00	766.95	655.00	730.00	711.60	692.05	1232669	8530.72	9041	1154808	93.68
THOMASCOOK	EQ	20-Mar-2020	27.40	26.40	27.30	25.10	26.00	25.85	26.32	267382	70.37	3313	167336	62.58
THOMASCOTT	BE	20-Mar-2020	3.60	3.50	3.50	3.50	3.50	3.50	3.50	14	0.00	1	-	-
THYROCARE	EQ	20-Mar-2020	494.90	529.00	529.00	482.55	505.40	505.90	507.96	416747	2116.92	8769	304833	73.15
TI	EQ	20-Mar-2020	15.70	15.65	16.45	15.50	16.35	16.25	16.32	263074	42.92	781	238851	90.79
TIDEWATER	EQ	20-Mar-2020	3136.80	3224.00	3224.05	3108.40	3224.00	3174.80	3157.04	2314	73.05	766	1509	65.21
TIIL	EQ	20-Mar-2020	237.05	229.90	266.25	210.20	210.20	225.65	236.92	29481	69.85	848	23137	78.48
TIINDIA	EQ	20-Mar-2020	388.75	377.30	401.80	377.30	380.20	385.55	387.14	654309	2533.12	23567	563882	86.18
TIJARIA	EQ	20-Mar-2020	3.80	3.65	3.95	3.65	3.95	3.95	3.85	15485	0.60	26	12440	80.34
TIL	EQ	20-Mar-2020	102.80	109.85	114.00	104.20	114.00	111.15	107.96	2966	3.20	179	1957	65.98
TIMESGTY	EQ	20-Mar-2020	16.50	16.00	16.50	15.80	16.50	16.50	15.95	1535	0.24	7	1535	100.00
TIMETECHNO	EQ	20-Mar-2020	28.20	28.05	30.45	28.05	29.75	29.40	29.62	158174	46.85	1437	97813	61.84
TIMKEN	EQ	20-Mar-2020	798.45	791.25	844.95	735.00	814.00	818.45	787.81	62970	496.09	5319	37315	59.26
TINPLATE	EQ	20-Mar-2020	72.25	73.50	78.75	73.20	75.50	75.90	75.99	321936	244.65	5951	123198	38.27
TIPSINDLTD	EQ	20-Mar-2020	85.25	89.40	89.50	89.40	89.50	89.50	89.50	6467	5.79	19	6267	96.91
TIRUMALCHM	EQ	20-Mar-2020	39.95	40.90	45.45	39.50	45.10	44.85	43.14	531154	229.14	5060	251162	47.29
TIRUPATIFL	SM	20-Mar-2020	26.80	27.00	27.00	26.80	26.80	26.80	26.97	22400	6.04	4	22400	100.00
TITAN	EQ	20-Mar-2020	903.50	906.10	934.00	866.00	905.00	904.90	898.55	4407659	39605.16	189761	1376160	31.22
TMRVL	EQ	20-Mar-2020	5.90	6.15	6.15	5.65	5.65	5.65	5.67	46994	2.66	188	31160	66.31
TNPETRO	EQ	20-Mar-2020	24.90	25.00	26.00	24.50	24.85	24.90	25.14	92392	23.23	688	49271	53.33
TNPL	EQ	20-Mar-2020	105.50	110.00	112.95	105.30	107.40	108.05	108.95	80264	87.44	3770	49132	61.21
TNTELE	BE	20-Mar-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.26	600	0.01	5	-	-
TOKYOPLAST	EQ	20-Mar-2020	56.85	53.15	60.80	52.60	58.40	57.45	56.42	28366	16.01	475	21951	77.38
TORNTPHARM	EQ	20-Mar-2020	1772.10	1815.00	1936.45	1786.00	1857.40	1893.90	1889.79	583576	11028.36	37993	229949	39.40
TORNTPOWER	EQ	20-Mar-2020	274.50	278.50	294.55	263.25	287.80	286.75	275.50	2575407	7095.20	34375	868077	33.71
TOTAL	SM	20-Mar-2020	23.90	22.75	22.75	22.75	22.75	22.75	22.75	9000	2.05	3	6000	66.67
TOUCHWOOD	EQ	20-Mar-2020	57.30	62.05	62.05	55.00	59.90	59.90	58.05	12068	7.01	108	2007	16.63
TPLPLASTEH	EQ	20-Mar-2020	69.60	67.05	73.35	62.50	70.65	69.25	67.39	4449	3.00	102	3439	77.30
TRANSWIND	SM	20-Mar-2020	3.05	2.90	2.90	2.90	2.90	2.90	2.90	4000	0.12	1	4000	100.00
TREEHOUSE	EQ	20-Mar-2020	3.60	3.50	3.60	3.25	3.30	3.40	3.44	23311	0.80	59	18205	78.10
TREJHARA	EQ	20-Mar-2020	4.90	5.00	5.10	4.70	5.10	5.10	4.95	4118	0.20	15	3876	94.12
TRENT	EQ	20-Mar-2020	470.90	470.90	524.40	448.25	506.00	505.25	477.96	565163	2701.24	20559	267027	47.25
TRF	EQ	20-Mar-2020	55.10	56.35	58.50	53.10	56.00	55.75	56.45	31814	17.96	796	17527	55.09
TRIDENT	EQ	20-Mar-2020	3.70	3.70	3.85	3.60	3.60	3.65	3.71	8738905	324.63	9811	3725060	42.63
TRIGYN	EQ	20-Mar-2020	24.00	26.60	26.60	23.55	25.00	25.55	25.45	47142	12.00	392	26396	55.99
TRIL	EQ	20-Mar-2020	6.00	6.20	6.35	5.80	6.05	6.00	6.04	115091	6.95	450	73961	64.26
TRITURBINE	EQ	20-Mar-2020	51.30	54.00	54.00	48.20	50.20	50.50	50.06	50584	25.32	537	44014	87.01
TRIVENI	EQ	20-Mar-2020	38.10	38.00	40.50	38.00	39.15	39.10	39.26	190411	74.76	1860	121302	63.71
TTKHLTCARE	EQ	20-Mar-2020	304.80	332.60	332.60	300.00	313.00	313.00	306.09	1955	5.98	202	1443	73.81
TTKPRESTIG	EQ	20-Mar-2020	4623.70	4621.85	4975.00	4610.00	4610.00	4628.75	4764.10	5599	266.74	2481	3030	54.12
TTL	EQ	20-Mar-2020	32.15	34.50	34.50	32.10	34.30	34.20	34.02	10957	3.73	66	10231	93.37
TTML	BE	20-Mar-2020	2.20	2.20	2.30	2.10	2.10	2.10	2.12	927031	19.61	420	-	-
TV18BRDCST	EQ	20-Mar-2020	13.80	13.85	15.15	13.80	14.80	14.70	14.56	2572747	374.47	5444	1036835	40.30
TVSELECT	EQ	20-Mar-2020	52.35	52.35	54.95	49.75	54.95	54.95	53.67	46282	24.84	856	24929	53.86
TVSMOTOR	EQ	20-Mar-2020	363.20	365.10	383.50	354.00	375.30	379.80	367.94	1987347	7312.26	27097	581772	29.27
TVSSRICHAK	EQ	20-Mar-2020	911.25	911.25	977.35	907.10	955.00	946.35	948.29	13922	132.02	1388	10067	72.31
TVTODAY	EQ	20-Mar-2020	140.30	149.90	154.30	141.05	154.30	154.30	151.71	28683	43.51	1351	23998	83.67
TWL	EQ	20-Mar-2020	21.90	22.90	24.05	20.45	24.05	24.00	23.24	670439	155.79	3316	422262	62.98
UBL	EQ	20-Mar-2020	879.00	870.00	932.95	863.80	900.15	892.45	902.41	439697	3967.88	16000	89785	20.42
UCALFUEL	EQ	20-Mar-2020	70.70	70.15	73.80	69.05	73.50	72.20	70.90	12999	9.22	603	6551	50.40
UCOBANK	EQ	20-Mar-2020	9.95	10.00	10.10	9.60	9.75	9.70	9.80	1397032	136.85	2605	925290	66.23
UFLEX	EQ	20-Mar-2020	145.95	146.00	158.90	145.25	156.05	154.85	152.48	44198	67.39	1548	29070	65.77
UFO	EQ	20-Mar-2020	68.35	69.95	75.15	69.95	74.20	74.35	73.03	118071	86.23	1591	90611	76.74
UGARSUGAR	EQ	20-Mar-2020	10.35	10.40	10.50	10.00	10.20	10.20	10.23	99340	10.16	402	53337	53.69
UJAAS	EQ	20-Mar-2020	2.60	2.60	2.65	2.50	2.50	2.50	2.53	341518	8.64	417	213171	62.42
UJJIVAN	EQ	20-Mar-2020	184.60	184.60	194.30	177.55	184.55	184.55	185.80	2335483	4339.42	26527	368340	15.77
UJJIVANSFB	EQ	20-Mar-2020	30.05	30.70	31.20	29.00	29.40	29.40	29.91	3789703	1133.50	30914	1691127	44.62
ULTRACEMCO	EQ	20-Mar-2020	3166.05	3185.00	3656.80	3140.35	3561.00	3573.85	3420.77	826169	28261.36	70221	338112	40.93
UMANGDAIRY	EQ	20-Mar-2020	34.90	35.90	36.30	35.00	36.30	35.75	35.56	5496	1.95	79	4317	78.55
UNICHEMLAB	EQ	20-Mar-2020	89.75	89.50	93.75	89.50	92.30	91.65	92.57	103345	95.67	1809	78913	76.36
UNIENTER	EQ	20-Mar-2020	40.55	41.25	47.75	40.00	40.00	41.30	41.70	21344	8.90	183	20196	94.62
UNIINFO	SM	20-Mar-2020	15.75	15.70	16.10	15.20	15.25	15.25	15.64	32000	5.00	8	2000	6.25
UNIONBANK	EQ	20-Mar-2020	28.85	29.10	29.90	28.60	29.10	29.15	29.25	4874763	1425.96	17011	784685	16.10
UNIPLY	EQ	20-Mar-2020	4.45	4.40	4.65	4.25	4.35	4.45	4.37	137261	6.00	219	111692	81.37
UNITECH	BZ	20-Mar-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	74858	1.20	121	-	-
UNITEDBNK	EQ	20-Mar-2020	4.45	4.50	4.70	4.40	4.60	4.50	4.54	977732	44.34	1243	402147	41.13
UNITEDPOLY	SM	20-Mar-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	3000	0.20	1	3000	100.00
UNITEDTEA	EQ	20-Mar-2020	188.75	188.75	214.95	182.00	187.90	191.35	195.94	263	0.52	23	156	59.32
UNITY	BZ	20-Mar-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.20	11381	0.02	11	-	-
UNIVCABLES	EQ	20-Mar-2020	96.95	99.90	101.60	91.60	93.75	93.70	97.15	52662	51.16	830	43884	83.33
UNIVPHOTO	EQ	20-Mar-2020	45.40	48.00	53.50	42.50	53.50	50.05	47.79	5833	2.79	569	2954	50.64
UPL	EQ	20-Mar-2020	296.75	294.00	320.65	287.00	300.00	300.15	305.83	7465488	22832.02	126524	3993495	53.49
URJA	EQ	20-Mar-2020	1.10	1.05	1.10	1.05	1.05	1.05	1.06	1638786	17.34	1159	902289	55.06
USHAMART	EQ	20-Mar-2020	16.25	16.50	16.70	15.30	15.40	15.70	16.00	639802	102.37	1177	541223	84.59
UTINEXT50	EQ	20-Mar-2020	234.75	240.00	259.09	240.00	259.00	259.04	253.09	104	0.26	32	86	82.69
UTINIFTETF	EQ	20-Mar-2020	891.01	915.99	995.00	915.99	976.00	970.81	943.76	803	7.58	129	567	70.61
UTISENSETF	EQ	20-Mar-2020	321.77	326.70	348.90	312.00	348.90	345.06	334.60	874	2.92	123	458	52.40
UTISXN50	EQ	20-Mar-2020	279.99	254.24	276.80	236.70	240.26	240.26	253.57	186	0.47	24	115	61.83
UTTAMSTL	EQ	20-Mar-2020	3.95	4.10	4.10	3.80	4.10	4.10	4.02	100019	4.02	156	49700	49.69
UTTAMSUGAR	EQ	20-Mar-2020	49.15	49.00	51.95	45.15	50.90	50.55	50.25	44434	22.33	972	21777	49.01
UVSL	BE	20-Mar-2020	0.05	0.10	0.10	0.05	0.05	0.05	0.07	4982346	3.45	303	-	-
V2RETAIL	EQ	20-Mar-2020	36.30	37.85	39.90	35.65	39.90	39.45	38.65	112074	43.31	1663	69164	61.71
VADILALIND	EQ	20-Mar-2020	495.85	516.95	530.00	485.85	507.10	512.80	512.51	6646	34.06	514	4454	67.02
VAIBHAVGBL	EQ	20-Mar-2020	749.75	751.05	787.75	748.00	765.00	762.25	763.15	16500	125.92	1557	12460	75.52
VAISHALI	EQ	20-Mar-2020	44.15	45.00	47.90	39.75	47.00	45.25	46.11	6007	2.77	66	2928	48.74
VAKRANGEE	EQ	20-Mar-2020	28.90	27.50	27.50	27.50	27.50	27.50	27.50	219463	60.35	1049	219463	100.00
VARDHACRLC	EQ	20-Mar-2020	28.60	27.55	29.65	27.15	29.65	29.60	28.99	925	0.27	31	813	87.89
VARDMNPOLY	EQ	20-Mar-2020	3.95	3.95	4.10	3.80	3.95	4.05	4.06	15581	0.63	108	14767	94.78
VARROC	EQ	20-Mar-2020	182.50	182.50	188.50	166.25	184.50	182.80	179.19	101790	182.39	5817	74525	73.21
VASA	SM	20-Mar-2020	6.55	6.25	6.25	6.25	6.25	6.25	6.25	8000	0.50	2	8000	100.00
VASCONEQ	EQ	20-Mar-2020	8.20	8.40	8.40	8.00	8.40	8.30	8.25	181928	15.02	353	112375	61.77
VASWANI	EQ	20-Mar-2020	2.90	2.70	2.85	2.65	2.70	2.70	2.70	3792	0.10	11	2792	73.63
VBL	EQ	20-Mar-2020	653.50	642.05	663.70	567.00	602.00	602.75	634.01	226706	1437.34	24038	120960	53.36
VCL	SM	20-Mar-2020	19.00	15.20	20.65	15.20	19.95	16.50	18.22	66000	12.03	11	6000	9.09
VEDL	EQ	20-Mar-2020	69.35	72.40	78.00	70.40	76.00	75.45	72.78	29770505	21665.77	135347	7215481	24.24
VENKEYS	EQ	20-Mar-2020	636.50	660.00	700.00	632.05	698.05	685.75	670.68	156952	1052.65	12087	31813	20.27
VENUSREM	EQ	20-Mar-2020	27.95	26.80	26.80	26.60	26.60	26.60	26.63	18696	4.98	54	18691	99.97
VERA	SM	20-Mar-2020	92.00	99.90	99.90	92.80	92.80	92.80	98.13	6000	5.89	2	6000	100.00
VERTOZ	SM	20-Mar-2020	48.30	50.70	53.05	48.20	52.95	53.00	51.88	26400	13.70	11	7200	27.27
VESUVIUS	EQ	20-Mar-2020	919.95	908.05	989.90	864.80	960.00	961.10	946.11	3186	30.14	306	2565	80.51
VETO	EQ	20-Mar-2020	30.75	30.65	30.70	29.25	30.70	30.25	29.36	186222	54.68	164	182660	98.09
VGUARD	EQ	20-Mar-2020	160.10	164.70	186.25	160.50	179.60	179.30	171.99	438200	753.67	10821	227645	51.95
VHL	EQ	20-Mar-2020	881.90	930.00	999.00	890.00	895.00	897.80	919.85	665	6.12	98	454	68.27
VICEROY	BE	20-Mar-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.81	36483	0.30	66	-	-
VIDEOIND	BZ	20-Mar-2020	1.45	1.45	1.45	1.40	1.45	1.40	1.40	163847	2.30	148	-	-
VIDHIING	EQ	20-Mar-2020	40.30	40.10	48.35	40.05	48.35	47.60	44.49	83226	37.02	547	60327	72.49
VIJIFIN	EQ	20-Mar-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.25	141171	0.36	60	141171	100.00
VIKASECO	EQ	20-Mar-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	159712	2.00	101	159712	100.00
VIKASMCORP	EQ	20-Mar-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	5008	0.08	18	5008	100.00
VIKASPROP	EQ	20-Mar-2020	7.80	7.65	7.65	7.65	7.65	7.65	7.65	10104	0.77	101	10104	100.00
VIKASWSP	EQ	20-Mar-2020	4.95	5.05	5.60	4.95	5.50	5.45	5.26	236675	12.46	389	185250	78.27
VIMTALABS	EQ	20-Mar-2020	62.75	62.00	65.80	61.50	63.00	62.75	62.93	99677	62.72	862	82959	83.23
VINATIORGA	EQ	20-Mar-2020	744.10	746.00	805.00	732.65	790.00	790.85	772.75	66869	516.73	8662	33593	50.24
VINDHYATEL	EQ	20-Mar-2020	564.00	553.15	625.00	540.00	614.00	608.55	572.69	11134	63.76	1469	6986	62.74
VINNY	SM	20-Mar-2020	32.90	37.80	37.80	34.20	34.20	34.20	36.00	6000	2.16	2	6000	100.00
VINYLINDIA	EQ	20-Mar-2020	41.55	40.65	47.00	40.25	42.00	44.55	44.66	21403	9.56	397	15546	72.63
VIPCLOTHNG	EQ	20-Mar-2020	4.15	4.15	4.35	3.95	4.00	4.00	4.05	280058	11.35	438	178202	63.63
VIPIND	EQ	20-Mar-2020	226.50	226.50	237.95	212.45	230.00	231.65	222.89	547803	1220.98	18999	274644	50.14
VIPULLTD	EQ	20-Mar-2020	14.80	14.50	15.50	14.20	14.50	14.60	14.43	6638	0.96	42	6523	98.27
VISAKAIND	EQ	20-Mar-2020	131.80	132.00	141.00	130.10	139.95	138.10	135.55	96850	131.28	2198	48442	50.02
VISASTEEL	EQ	20-Mar-2020	2.80	2.80	3.05	2.55	2.95	2.80	2.87	19599	0.56	59	13905	70.95
VISHAL	BE	20-Mar-2020	145.00	144.00	144.00	144.00	144.00	144.00	144.00	1000	1.44	1	-	-
VISHNU	EQ	20-Mar-2020	77.35	80.00	83.75	72.10	83.75	82.70	78.68	7546	5.94	689	4218	55.90
VISHWARAJ	EQ	20-Mar-2020	59.90	60.45	63.00	59.05	63.00	62.00	61.66	3598	2.22	78	3183	88.47
VIVIDHA	EQ	20-Mar-2020	0.15	0.20	0.20	0.10	0.15	0.15	0.16	759239	1.20	171	649860	85.59
VIVIMEDLAB	EQ	20-Mar-2020	7.50	7.40	7.85	7.10	7.60	7.65	7.62	124104	9.45	295	110640	89.15
VLSFINANCE	EQ	20-Mar-2020	34.95	37.00	37.45	33.25	35.25	34.30	34.77	32948	11.46	346	24676	74.89
VMART	EQ	20-Mar-2020	1664.85	1732.00	1808.75	1650.00	1672.00	1698.35	1707.88	15684	267.86	3095	7107	45.31
VOLTAMP	EQ	20-Mar-2020	984.15	984.15	1014.25	957.20	1006.00	1007.20	985.67	7109	70.07	2234	4016	56.49
VOLTAS	EQ	20-Mar-2020	548.20	555.00	585.70	555.00	562.50	564.80	567.11	1768226	10027.76	56982	603126	34.11
VRLLOG	EQ	20-Mar-2020	149.70	148.00	161.70	142.30	143.40	147.60	150.69	33974	51.20	3407	17174	50.55
VSCL	SM	20-Mar-2020	8.15	7.75	7.75	7.75	7.75	7.75	7.75	3000	0.23	1	3000	100.00
VSSL	EQ	20-Mar-2020	49.35	49.30	54.00	46.05	52.00	52.35	50.33	6826	3.44	368	5437	79.65
VSTIND	EQ	20-Mar-2020	3342.35	3242.10	3500.00	3217.30	3239.00	3232.70	3326.70	7634	253.96	1666	4066	53.26
VSTTILLERS	EQ	20-Mar-2020	725.35	774.85	774.85	701.10	749.00	750.50	734.23	14193	104.21	3546	6738	47.47
VTL	EQ	20-Mar-2020	862.45	919.95	919.95	840.20	870.00	870.00	871.61	14479	126.20	852	12764	88.16
WABAG	EQ	20-Mar-2020	107.75	113.50	113.50	101.00	101.60	101.75	104.92	408617	428.74	12344	286162	70.03
WABCOINDIA	EQ	20-Mar-2020	5799.05	5869.65	5995.00	5755.00	5994.85	5992.60	5897.65	7706	454.47	1139	5960	77.34
WALCHANNAG	EQ	20-Mar-2020	26.50	26.75	28.50	26.60	26.60	27.30	27.42	144514	39.62	2066	86135	59.60
WANBURY	BE	20-Mar-2020	18.50	18.05	18.40	18.05	18.15	18.15	18.08	3935	0.71	20	-	-
WATERBASE	EQ	20-Mar-2020	90.55	93.00	94.70	87.30	90.80	91.10	91.43	141594	129.45	2816	53428	37.73
WEBELSOLAR	EQ	20-Mar-2020	13.70	13.55	14.20	13.05	14.20	13.65	13.41	69374	9.31	219	51363	74.04
WEIZMANIND	EQ	20-Mar-2020	16.15	16.95	16.95	15.35	16.95	16.95	16.65	31511	5.25	146	19725	62.60
WELCORP	EQ	20-Mar-2020	74.95	74.50	78.00	71.25	72.45	71.95	72.56	1512324	1097.36	6197	1101503	72.84
WELENT	EQ	20-Mar-2020	42.80	43.00	45.20	41.60	43.00	42.95	43.28	404389	175.02	4813	145081	35.88
WELINV	EQ	20-Mar-2020	164.00	160.45	160.45	160.45	160.45	160.45	160.45	60	0.10	5	60	100.00
WELSPUNIND	EQ	20-Mar-2020	26.45	27.95	27.95	25.15	25.50	25.55	26.12	1094532	285.86	6950	531032	48.52
WENDT	EQ	20-Mar-2020	2003.55	2059.60	2304.10	1890.00	1995.00	1994.20	2007.61	828	16.62	234	536	64.73
WESTLIFE	EQ	20-Mar-2020	284.90	284.90	337.40	282.75	330.00	318.90	300.67	944717	2840.44	7091	789469	83.57
WFL	SM	20-Mar-2020	80.65	76.65	84.00	76.65	84.00	83.00	81.41	6400	5.21	4	6400	100.00
WHEELS	EQ	20-Mar-2020	304.85	323.90	326.00	305.00	310.00	310.35	315.15	4148	13.07	641	2962	71.41
WHIRLPOOL	EQ	20-Mar-2020	1856.15	1856.15	2070.90	1787.05	1950.00	1999.30	1884.65	106239	2002.24	12503	58603	55.16
WILLAMAGOR	EQ	20-Mar-2020	9.90	9.50	10.10	9.45	9.45	9.45	9.61	6802	0.65	40	6702	98.53
WINDMACHIN	EQ	20-Mar-2020	8.90	8.75	8.75	8.50	8.50	8.50	8.52	17332	1.48	43	17332	100.00
WIPRO	EQ	20-Mar-2020	162.35	163.10	185.80	162.50	178.00	179.20	176.72	10160070	17955.36	86219	2660280	26.18
WOCKPHARMA	EQ	20-Mar-2020	181.60	186.00	192.00	172.35	175.00	179.15	182.78	688509	1258.44	15193	281907	40.94
WONDERLA	EQ	20-Mar-2020	155.70	155.55	161.70	150.05	152.80	151.85	153.86	73597	113.24	2812	39520	53.70
WORTH	SM	20-Mar-2020	40.95	39.00	41.60	39.00	41.50	41.50	40.76	12000	4.89	8	7500	62.50
WSTCSTPAPR	EQ	20-Mar-2020	141.60	140.60	150.70	139.65	139.65	141.30	144.41	63346	91.48	2737	35233	55.62
XCHANGING	EQ	20-Mar-2020	32.00	30.30	34.50	30.30	32.20	32.35	32.55	26237	8.54	602	18046	68.78
XELPMOC	EQ	20-Mar-2020	44.00	41.00	50.00	41.00	43.90	42.60	45.75	1452	0.66	64	900	61.98
XPROINDIA	EQ	20-Mar-2020	16.60	15.00	16.60	14.75	15.25	15.25	15.99	1299	0.21	27	948	72.98
YESBANK	EQ	20-Mar-2020	53.85	59.20	67.30	41.25	45.95	45.85	50.37	118192981	59530.99	506135	23787617	20.13
ZEEL	EQ	20-Mar-2020	141.20	144.20	153.30	136.20	144.00	144.90	144.98	18349571	26602.34	147960	3865015	21.06
ZEEL	P2	20-Mar-2020	3.05	3.10	3.10	3.05	3.10	3.10	3.10	1658391	51.41	62	1658226	99.99
ZEELEARN	EQ	20-Mar-2020	14.35	14.60	14.75	13.80	14.70	14.60	14.32	232575	33.31	1130	148568	63.88
ZEEMEDIA	EQ	20-Mar-2020	3.40	3.30	3.35	3.25	3.25	3.25	3.25	745917	24.25	815	472395	63.33
ZENITHEXPO	EQ	20-Mar-2020	31.60	32.10	32.20	32.00	32.10	32.10	32.02	754	0.24	11	701	92.97
ZENSARTECH	EQ	20-Mar-2020	91.10	92.00	93.60	86.60	86.60	87.85	89.88	75416	67.78	2239	41340	54.82
ZENTEC	EQ	20-Mar-2020	28.00	30.65	30.80	27.00	30.50	29.95	29.27	44230	12.95	273	31022	70.14
ZICOM	EQ	20-Mar-2020	1.10	1.05	1.15	1.05	1.05	1.05	1.07	14778	0.16	22	13778	93.23
ZODIAC	SM	20-Mar-2020	13.15	12.60	12.60	12.50	12.50	12.50	12.57	14000	1.76	5	12000	85.71
ZODIACLOTH	EQ	20-Mar-2020	114.05	118.95	121.85	115.05	115.10	115.10	118.79	283	0.34	22	219	77.39
ZODJRDMKJ	EQ	20-Mar-2020	25.10	25.50	25.50	21.45	23.10	22.05	23.85	3163	0.75	112	2430	76.83
ZOTA	EQ	20-Mar-2020	145.05	145.00	148.95	141.00	143.50	144.25	144.96	32384	46.94	175	5249	16.21
ZUARI	EQ	20-Mar-2020	52.15	51.15	56.35	50.15	56.00	55.50	54.71	57162	31.28	821	37554	65.70
ZUARIGLOB	EQ	20-Mar-2020	25.35	27.00	27.80	25.40	27.80	27.05	26.66	25550	6.81	511	15636	61.20
ZYDUSWELL	EQ	20-Mar-2020	1235.15	1233.00	1253.90	1199.00	1250.00	1230.55	1226.90	9289	113.97	1243	6399	68.89