nse-sec-bhavdata-full-2020-03-31.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	31-Mar-2020	24.30	26.25	26.30	24.50	25.50	25.55	25.41	278064	70.65	545	255802	91.99
21STCENMGM	EQ	31-Mar-2020	11.00	10.80	10.80	10.80	10.80	10.80	10.80	419	0.05	6	419	100.00
3IINFOTECH	EQ	31-Mar-2020	1.35	1.40	1.40	1.30	1.35	1.30	1.33	1013571	13.47	825	708087	69.86
3MINDIA	EQ	31-Mar-2020	17436.35	17799.90	19400.00	17764.90	19080.05	18827.95	18512.77	6663	1233.51	3088	3492	52.41
3PLAND	EQ	31-Mar-2020	3.70	3.70	3.80	3.55	3.55	3.55	3.58	121	0.00	4	121	100.00
5PAISA	EQ	31-Mar-2020	104.85	110.90	124.90	100.10	110.00	113.15	109.79	9433	10.36	312	4118	43.66
63MOONS	EQ	31-Mar-2020	45.05	45.05	46.60	45.05	46.00	46.05	45.95	37161	17.07	2209	20287	54.59
737GS2023	GS	31-Mar-2020	94.00	98.50	98.50	98.50	98.50	98.50	98.50	1	0.00	1	1	100.00
813GS2045	GS	31-Mar-2020	84.00	84.00	84.00	84.00	84.00	84.00	84.00	100	0.08	1	100	100.00
A2ZINFRA	EQ	31-Mar-2020	3.10	3.20	3.30	3.15	3.20	3.15	3.19	124348	3.97	181	120382	96.81
AARTIDRUGS	EQ	31-Mar-2020	487.50	507.30	515.00	492.10	505.00	502.30	504.83	13134	66.30	961	6090	46.37
AARTIIND	EQ	31-Mar-2020	728.50	734.00	779.70	725.15	778.00	766.75	747.91	116243	869.39	6223	65348	56.22
AARVEEDEN	EQ	31-Mar-2020	8.15	8.60	8.75	7.70	7.90	7.95	8.09	10525	0.85	85	8409	79.90
AARVI	SM	31-Mar-2020	20.45	21.45	21.45	21.20	21.20	21.20	21.33	4000	0.85	2	2000	50.00
AAVAS	EQ	31-Mar-2020	1121.35	1150.00	1232.80	1040.00	1214.00	1188.85	1131.34	74573	843.67	4752	58682	78.69
ABAN	EQ	31-Mar-2020	13.90	13.90	14.15	13.45	14.15	14.00	13.95	54997	7.67	700	34120	62.04
ABB	EQ	31-Mar-2020	881.40	910.00	949.00	866.75	934.30	935.40	888.81	141102	1254.13	3370	118998	84.33
ABBOTINDIA	EQ	31-Mar-2020	15210.45	15575.00	15694.35	15101.10	15489.90	15451.10	15353.00	24891	3821.52	8751	10290	41.34
ABCAPITAL	EQ	31-Mar-2020	41.75	42.80	43.55	41.85	42.10	42.15	42.26	1173291	495.81	9484	662976	56.51
ABFRL	EQ	31-Mar-2020	159.30	162.90	162.90	151.20	152.10	152.90	154.05	2035651	3136.00	18554	1222357	60.05
ABINFRA	SM	31-Mar-2020	9.50	9.05	9.05	9.05	9.05	9.05	9.05	4000	0.36	1	4000	100.00
ABSLBANETF	EQ	31-Mar-2020	233.96	205.00	235.00	205.00	235.00	235.00	213.57	7	0.01	4	6	85.71
ABSLNN50ET	EQ	31-Mar-2020	236.93	228.00	228.00	228.00	228.00	228.00	228.00	15	0.03	4	15	100.00
ACC	EQ	31-Mar-2020	934.45	959.00	985.85	938.35	965.70	968.50	965.49	1283996	12396.86	37153	439470	34.23
ACCELYA	EQ	31-Mar-2020	848.10	849.00	865.95	844.95	845.00	853.00	858.00	57872	496.54	1128	56239	97.18
ACCURACY	SM	31-Mar-2020	14.40	13.75	13.75	13.70	13.70	13.70	13.71	8000	1.10	5	8000	100.00
ACE	EQ	31-Mar-2020	34.35	35.50	36.00	33.85	34.30	34.25	34.58	210681	72.85	1137	164582	78.12
ADANIENT	EQ	31-Mar-2020	128.70	131.70	138.45	129.45	136.00	137.60	134.29	2200227	2954.66	16220	391919	17.81
ADANIGAS	EQ	31-Mar-2020	83.70	84.65	89.00	84.65	86.00	86.35	86.51	844667	730.72	7879	343449	40.66
ADANIGREEN	EQ	31-Mar-2020	146.95	147.30	154.25	146.95	154.00	153.25	152.12	452205	687.87	7084	309545	68.45
ADANIPORTS	EQ	31-Mar-2020	251.65	255.00	259.60	247.05	250.45	251.30	253.13	6401288	16203.64	55793	2944373	46.00
ADANIPOWER	EQ	31-Mar-2020	26.80	25.55	28.30	25.55	27.65	27.75	27.45	8659262	2376.85	15910	1834271	21.18
ADANITRANS	EQ	31-Mar-2020	184.70	190.00	190.00	178.00	190.00	189.05	186.88	292625	546.87	4210	234094	80.00
ADFFOODS	EQ	31-Mar-2020	167.55	171.85	173.90	166.05	169.50	170.00	170.05	77602	131.96	553	63083	81.29
ADHUNIKIND	EQ	31-Mar-2020	12.70	12.70	13.30	12.10	12.45	12.30	12.62	34826	4.40	165	21944	63.01
ADLABS	EQ	31-Mar-2020	2.45	2.55	2.55	2.35	2.45	2.45	2.49	100354	2.50	307	76041	75.77
ADORWELD	EQ	31-Mar-2020	179.95	184.80	189.75	181.20	181.20	185.40	187.33	1206	2.26	83	830	68.82
ADROITINFO	EQ	31-Mar-2020	5.60	5.85	5.85	5.35	5.85	5.85	5.85	686	0.04	13	686	100.00
ADSL	EQ	31-Mar-2020	12.20	12.75	12.80	12.00	12.80	12.80	12.67	22553	2.86	89	17058	75.64
ADVANIHOTR	EQ	31-Mar-2020	29.85	30.85	31.00	29.35	30.00	30.10	30.30	4616	1.40	129	3541	76.71
ADVENZYMES	EQ	31-Mar-2020	129.45	134.70	147.00	130.10	140.00	142.50	138.44	279415	386.84	6087	124289	44.48
AEGISCHEM	EQ	31-Mar-2020	127.70	134.50	140.45	130.25	140.45	139.45	135.90	475519	646.23	4095	415194	87.31
AFFLE	BE	31-Mar-2020	957.75	995.00	1005.60	970.00	1005.60	1005.45	1001.49	40360	404.20	5272	-	-
AGARIND	EQ	31-Mar-2020	48.85	52.75	53.00	43.95	45.50	44.45	46.22	37515	17.34	692	26919	71.76
AGCNET	BE	31-Mar-2020	225.35	215.00	229.95	214.10	216.00	226.75	221.45	3541	7.84	64	-	-
AGRITECH	EQ	31-Mar-2020	18.95	19.80	19.85	19.00	19.85	19.85	19.77	1671	0.33	35	1208	72.29
AGROPHOS	EQ	31-Mar-2020	6.00	5.70	5.70	5.70	5.70	5.70	5.70	21100	1.20	93	21100	100.00
AHLADA	SM	31-Mar-2020	46.00	45.65	45.65	45.65	45.65	45.65	45.65	1000	0.46	1	1000	100.00
AHLEAST	EQ	31-Mar-2020	129.95	149.00	149.00	126.50	129.00	129.00	129.22	3331	4.30	49	2217	66.56
AHLUCONT	EQ	31-Mar-2020	178.75	173.20	189.00	167.15	171.10	171.60	173.35	8112	14.06	228	7252	89.40
AHLWEST	EQ	31-Mar-2020	268.85	266.05	281.95	264.00	281.95	281.95	274.64	70	0.19	14	45	64.29
AIAENG	EQ	31-Mar-2020	1306.60	1345.00	1415.10	1250.00	1390.00	1393.25	1340.35	47956	642.78	5891	23055	48.08
AIONJSW	EQ	31-Mar-2020	8.80	9.00	9.20	8.60	9.20	9.20	9.05	57358	5.19	144	46316	80.75
AIRAN	EQ	31-Mar-2020	9.80	9.90	10.35	9.45	9.45	9.45	9.70	3205	0.31	55	1772	55.29
AJANTPHARM	EQ	31-Mar-2020	1306.60	1307.00	1386.60	1307.00	1360.00	1366.30	1366.22	187797	2565.72	19497	73553	39.17
AJMERA	EQ	31-Mar-2020	62.10	63.15	66.50	62.25	64.70	64.70	64.48	8354	5.39	188	5374	64.33
AKSHARCHEM	EQ	31-Mar-2020	144.15	150.00	154.45	141.10	153.00	151.70	147.02	4997	7.35	266	3015	60.34
AKSHOPTFBR	EQ	31-Mar-2020	2.90	3.00	3.00	2.80	3.00	3.00	2.98	100598	3.00	149	89777	89.24
AKZOINDIA	EQ	31-Mar-2020	2127.70	2188.00	2244.00	2130.00	2225.00	2213.05	2195.30	36844	808.83	4038	27374	74.30
ALANKIT	EQ	31-Mar-2020	10.25	10.70	10.75	10.00	10.70	10.70	10.67	38321	4.09	370	28977	75.62
ALBERTDAVD	EQ	31-Mar-2020	312.50	327.95	328.00	312.80	317.00	318.55	317.89	6050	19.23	198	4659	77.01
ALCHEM	BE	31-Mar-2020	1.20	1.20	1.25	1.15	1.25	1.20	1.19	4193	0.05	25	-	-
ALEMBICLTD	EQ	31-Mar-2020	34.90	36.60	36.90	35.05	35.15	35.35	35.87	58953	21.15	706	44754	75.91
ALICON	EQ	31-Mar-2020	174.80	172.95	190.05	172.95	180.90	176.10	179.04	3813	6.83	90	3053	80.07
ALKALI	EQ	31-Mar-2020	25.70	26.50	26.50	23.40	25.05	25.10	25.04	4286	1.07	176	2835	66.15
ALKEM	EQ	31-Mar-2020	2336.25	2343.00	2374.50	2280.05	2322.00	2325.85	2318.93	161297	3740.36	25918	130314	80.79
ALKYLAMINE	EQ	31-Mar-2020	1167.30	1214.00	1214.80	1180.00	1200.00	1203.30	1202.92	13705	164.86	943	7159	52.24
ALLCARGO	EQ	31-Mar-2020	57.45	63.00	63.00	56.60	57.95	58.45	59.53	300600	178.95	5156	199656	66.42
ALLSEC	EQ	31-Mar-2020	110.85	111.25	115.90	106.55	115.50	115.50	113.38	2745	3.11	193	2040	74.32
ALOKINDS	EQ	31-Mar-2020	4.15	3.95	3.95	3.95	3.95	3.95	3.95	1075590	42.49	1458	1075590	100.00
ALPA	EQ	31-Mar-2020	13.30	14.25	14.40	13.60	14.20	13.85	14.01	19700	2.76	143	11507	58.41
ALPHAGEO	EQ	31-Mar-2020	120.45	122.00	127.00	117.50	124.90	124.85	123.64	18825	23.27	934	9890	52.54
ALPSINDUS	EQ	31-Mar-2020	0.80	0.85	0.85	0.75	0.85	0.75	0.79	36205	0.29	62	25259	69.77
AMARAJABAT	EQ	31-Mar-2020	449.90	461.00	489.00	448.85	474.75	478.05	479.77	1571818	7541.14	55576	476980	30.35
AMBER	EQ	31-Mar-2020	1187.15	1241.95	1275.75	1206.30	1230.00	1230.45	1242.33	52073	646.92	4575	37943	72.87
AMBIKCO	EQ	31-Mar-2020	525.50	546.95	546.95	515.05	515.05	527.95	531.74	5951	31.64	473	5241	88.07
AMBUJACEM	EQ	31-Mar-2020	148.25	152.00	157.00	146.70	155.70	155.70	153.20	3948069	6048.49	42874	1727680	43.76
AMDIND	EQ	31-Mar-2020	10.40	10.00	10.90	9.25	10.70	10.55	9.98	7517	0.75	105	4025	53.55
AMJLAND	EQ	31-Mar-2020	14.00	13.85	14.60	13.80	14.60	14.50	14.47	1832	0.27	15	1623	88.59
AMJUMBO	SM	31-Mar-2020	7.70	7.35	7.35	7.35	7.35	7.35	7.35	8000	0.59	1	8000	100.00
AMRUTANJAN	EQ	31-Mar-2020	316.40	321.75	335.00	319.70	332.00	329.95	328.30	76475	251.07	2234	43050	56.29
ANANTRAJ	EQ	31-Mar-2020	19.25	20.00	20.20	18.70	20.00	19.80	19.71	129936	25.61	1337	103899	79.96
ANDHRACEMT	EQ	31-Mar-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.59	46019	0.73	219	34930	75.90
ANDHRAPAP	EQ	31-Mar-2020	143.55	148.00	150.70	140.00	141.30	141.60	144.64	10153	14.69	317	4328	42.63
ANDHRSUGAR	EQ	31-Mar-2020	168.65	174.10	177.05	173.00	177.05	177.05	176.24	17505	30.85	397	11642	66.51
ANIKINDS	EQ	31-Mar-2020	6.45	6.20	6.65	6.20	6.55	6.55	6.56	3240	0.21	42	2955	91.20
ANKITMETAL	EQ	31-Mar-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.35	139072	0.49	91	70673	50.82
ANSALAPI	EQ	31-Mar-2020	3.50	3.50	3.65	3.35	3.60	3.55	3.51	59596	2.09	93	52812	88.62
ANSALHSG	EQ	31-Mar-2020	2.70	2.65	2.80	2.60	2.80	2.80	2.72	15621	0.42	159	12458	79.75
ANUP	EQ	31-Mar-2020	306.20	303.15	334.95	302.00	320.00	325.95	316.35	12523	39.62	417	10686	85.33
APARINDS	EQ	31-Mar-2020	262.05	268.55	295.00	260.10	294.50	288.20	274.30	17404	47.74	721	10911	62.69
APCL	EQ	31-Mar-2020	91.80	94.00	96.20	91.70	94.70	94.35	94.19	2361	2.22	52	1413	59.85
APCOTEXIND	EQ	31-Mar-2020	75.80	78.75	78.75	75.80	77.30	77.35	76.80	12626	9.70	216	10436	82.65
APEX	EQ	31-Mar-2020	161.70	171.00	173.00	164.30	168.50	168.55	168.53	80599	135.83	2115	24002	29.78
APLAPOLLO	EQ	31-Mar-2020	1224.35	1244.25	1260.00	1188.00	1250.00	1246.65	1226.94	26648	326.96	2447	15117	56.73
APLLTD	EQ	31-Mar-2020	522.80	527.00	543.90	501.85	536.00	534.25	532.22	74421	396.08	6166	45495	61.13
APOLLO	EQ	31-Mar-2020	43.20	45.80	48.00	43.00	45.70	45.15	45.02	20363	9.17	611	12968	63.68
APOLLOHOSP	EQ	31-Mar-2020	1098.25	1122.00	1155.10	1047.05	1140.00	1139.05	1106.64	1882578	20833.36	147751	576233	30.61
APOLLOPIPE	EQ	31-Mar-2020	242.75	232.00	249.95	232.00	242.00	244.85	241.95	105489	255.23	288	105207	99.73
APOLLOTYRE	EQ	31-Mar-2020	81.60	82.85	82.85	78.60	79.80	79.40	79.77	5591430	4460.29	55773	2776872	49.66
APOLSINHOT	EQ	31-Mar-2020	357.20	370.00	392.05	370.00	392.00	392.00	389.82	180	0.70	23	168	93.33
APTECHT	EQ	31-Mar-2020	77.55	82.00	87.00	81.00	83.40	83.50	83.42	337791	281.80	4713	65247	19.32
ARCHIDPLY	EQ	31-Mar-2020	15.60	17.90	17.90	14.50	15.15	15.40	15.55	8445	1.31	115	4276	50.63
ARCHIES	EQ	31-Mar-2020	8.80	8.65	9.10	8.40	8.75	8.80	8.89	27400	2.44	96	20848	76.09
ARCOTECH	EQ	31-Mar-2020	0.85	0.80	0.90	0.80	0.85	0.85	0.85	77735	0.66	97	62648	80.59
ARIES	EQ	31-Mar-2020	37.40	38.15	40.90	37.50	39.50	40.00	39.33	13906	5.47	333	8200	58.97
ARIHANT	EQ	31-Mar-2020	11.05	10.70	11.55	10.60	11.10	11.10	10.75	1148	0.12	13	1146	99.83
ARIHANTSUP	EQ	31-Mar-2020	20.75	21.60	21.60	19.80	21.00	21.00	20.91	5739	1.20	32	5235	91.22
ARMANFIN	EQ	31-Mar-2020	436.30	420.00	423.70	414.50	414.50	414.50	415.73	3876	16.11	254	3169	81.76
AROGRANITE	EQ	31-Mar-2020	17.90	18.00	19.40	17.55	19.40	18.80	18.22	11587	2.11	170	8143	70.28
ARROWGREEN	BE	31-Mar-2020	32.95	32.00	33.95	32.00	33.55	33.60	32.77	2039	0.67	39	-	-
ARSHIYA	EQ	31-Mar-2020	7.15	7.00	7.65	6.45	6.75	6.80	6.97	172135	11.99	480	105868	61.50
ARSSINFRA	EQ	31-Mar-2020	9.50	10.35	10.35	9.25	9.65	10.00	9.76	29753	2.90	136	17336	58.27
ARTEMISMED	EQ	31-Mar-2020	124.55	138.90	138.90	125.05	137.00	137.00	130.22	500	0.65	59	380	76.00
ARVIND	EQ	31-Mar-2020	20.05	20.70	20.85	19.50	19.75	19.65	19.83	1639381	325.15	8318	1155626	70.49
ARVINDFASN	EQ	31-Mar-2020	142.10	140.50	149.30	140.50	146.00	146.55	146.07	14405	21.04	634	9496	65.92
ARVSMART	EQ	31-Mar-2020	68.25	69.45	69.95	67.25	67.30	67.55	68.29	7809	5.33	302	6333	81.10
ASAHIINDIA	EQ	31-Mar-2020	149.25	156.00	160.00	148.15	155.10	156.15	154.78	9532	14.75	302	7518	78.87
ASAHISONG	EQ	31-Mar-2020	71.20	71.95	74.95	70.65	73.95	73.50	73.46	11811	8.68	92	10615	89.87
ASAL	EQ	31-Mar-2020	12.95	13.00	13.50	12.90	13.00	13.00	13.18	1565	0.21	27	1552	99.17
ASALCBR	EQ	31-Mar-2020	149.00	155.00	160.00	149.80	159.80	157.90	154.73	15980	24.73	838	12537	78.45
ASHAPURMIN	EQ	31-Mar-2020	19.50	19.50	20.45	18.55	20.40	20.45	19.37	112646	21.82	286	95142	84.46
ASHIANA	EQ	31-Mar-2020	51.55	56.50	56.50	49.00	49.50	49.80	50.48	88105	44.47	872	76289	86.59
ASHIMASYN	EQ	31-Mar-2020	3.10	3.35	3.35	2.90	3.10	3.20	3.11	13299	0.41	162	9917	74.57
ASHOKA	EQ	31-Mar-2020	40.15	42.00	42.00	40.40	41.30	41.35	41.20	762208	314.02	4924	572359	75.09
ASHOKLEY	EQ	31-Mar-2020	42.35	44.55	44.65	41.65	42.95	43.05	42.80	32635045	13967.46	88961	4316918	13.23
ASIANHOTNR	EQ	31-Mar-2020	64.05	61.85	71.85	61.85	68.85	68.75	66.69	6958	4.64	185	5646	81.14
ASIANPAINT	EQ	31-Mar-2020	1594.95	1625.00	1690.00	1601.80	1656.00	1666.50	1662.50	2789179	46370.08	133986	1479149	53.03
ASIANTILES	EQ	31-Mar-2020	164.60	164.60	169.90	154.55	162.90	161.85	163.19	22197	36.22	504	17641	79.47
ASPINWALL	EQ	31-Mar-2020	85.10	90.00	100.00	85.05	85.70	86.50	88.72	1418	1.26	169	516	36.39
ASTEC	EQ	31-Mar-2020	365.00	365.70	425.00	365.70	401.15	388.30	376.09	56931	214.11	293	55699	97.84
ASTERDM	EQ	31-Mar-2020	92.40	92.45	96.90	92.45	94.20	95.15	95.26	85920	81.85	1894	57820	67.30
ASTRAL	EQ	31-Mar-2020	879.00	907.90	964.00	882.05	955.00	936.85	918.17	60392	554.50	6339	36634	60.66
ASTRAMICRO	EQ	31-Mar-2020	52.45	54.00	54.80	51.15	52.50	51.90	52.47	239610	125.73	1470	181414	75.71
ASTRAZEN	EQ	31-Mar-2020	2244.65	2350.00	2450.00	2300.00	2402.00	2403.85	2380.79	134769	3208.57	6596	100632	74.67
ASTRON	EQ	31-Mar-2020	27.70	28.00	28.00	26.25	26.25	26.95	27.23	23290	6.34	192	20902	89.75
ATFL	EQ	31-Mar-2020	399.15	400.40	411.55	351.30	382.00	382.30	380.78	23383	89.04	1227	12326	52.71
ATLANTA	EQ	31-Mar-2020	2.80	2.85	2.85	2.70	2.70	2.70	2.73	30813	0.84	223	28328	91.94
ATLASCYCLE	BE	31-Mar-2020	28.95	28.95	30.35	28.20	29.50	29.50	29.57	4873	1.44	25	-	-
ATNINTER	BE	31-Mar-2020	0.10	0.15	0.15	0.05	0.10	0.10	0.10	68310	0.07	31	-	-
ATUL	EQ	31-Mar-2020	3806.65	3897.05	4000.00	3855.00	3993.10	3988.45	3951.44	45001	1778.19	3759	37930	84.29
ATULAUTO	EQ	31-Mar-2020	142.25	142.25	146.70	135.15	137.00	139.35	140.01	27101	37.94	786	18889	69.70
AUBANK	EQ	31-Mar-2020	495.70	515.00	520.45	470.95	520.45	505.35	487.36	746322	3637.30	48572	470729	63.07
AURIONPRO	EQ	31-Mar-2020	40.00	39.00	41.50	38.75	39.75	40.50	40.00	294673	117.87	103	293006	99.43
AUROPHARMA	EQ	31-Mar-2020	389.50	409.90	415.00	398.00	414.00	413.15	406.06	3736179	15171.23	62064	1040641	27.85
AUSOMENT	EQ	31-Mar-2020	25.45	24.50	26.70	24.25	26.35	26.35	25.40	7715	1.96	38	5450	70.64
AUTOAXLES	EQ	31-Mar-2020	367.50	370.50	389.00	370.50	380.25	384.05	382.75	5307	20.31	464	3252	61.28
AUTOIND	EQ	31-Mar-2020	9.30	9.70	9.75	9.10	9.75	9.75	9.64	8560	0.83	62	8160	95.33
AUTOLITIND	EQ	31-Mar-2020	11.70	12.50	12.50	11.35	11.50	11.45	11.75	4044	0.48	106	3107	76.83
AVADHSUGAR	EQ	31-Mar-2020	112.55	118.15	118.15	118.15	118.15	118.15	118.15	2704	3.19	38	2704	100.00
AVANTIFEED	EQ	31-Mar-2020	283.55	291.05	300.60	286.00	293.80	294.25	294.28	472228	1389.69	16579	146419	31.01
AVTNPL	EQ	31-Mar-2020	22.65	22.85	23.90	22.80	23.60	23.65	23.35	55230	12.90	454	39904	72.25
AXISBANK	EQ	31-Mar-2020	368.15	384.40	389.80	372.65	378.50	379.00	379.67	34637418	131506.98	380850	8553393	24.69
AXISCADES	EQ	31-Mar-2020	27.90	29.25	29.25	26.65	28.00	28.15	27.83	44029	12.25	314	30783	69.92
AXISGOLD	EQ	31-Mar-2020	3888.70	4044.20	4044.20	3815.00	3815.00	3852.80	3864.23	694	26.82	169	481	69.31
AXISNIFTY	EQ	31-Mar-2020	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	3	0.03	3	2	66.67
AYMSYNTEX	EQ	31-Mar-2020	14.85	15.90	15.95	15.20	15.95	15.75	15.69	11203	1.76	85	8566	76.46
BAFNAPH	EQ	31-Mar-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	197	0.03	9	197	100.00
BAGFILMS	BE	31-Mar-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.80	62163	1.12	37	-	-
BAJAJ-AUTO	EQ	31-Mar-2020	1986.70	2037.35	2048.40	1930.30	2010.00	2022.35	2007.87	762791	15315.87	61303	306453	40.18
BAJAJCON	EQ	31-Mar-2020	126.50	130.40	135.00	128.00	132.05	132.45	133.50	396187	528.89	5676	228761	57.74
BAJAJELEC	EQ	31-Mar-2020	270.55	281.00	284.90	263.55	267.80	268.45	274.24	94531	259.24	5593	56969	60.26
BAJAJFINSV	EQ	31-Mar-2020	4661.15	4810.00	4879.55	4430.00	4600.00	4591.20	4562.22	1156179	52747.37	201921	290947	25.16
BAJAJHIND	EQ	31-Mar-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	1138998	30.18	280	1135998	99.74
BAJAJHLDNG	EQ	31-Mar-2020	1841.20	1873.00	1905.00	1779.85	1800.10	1798.55	1832.93	43449	796.39	7404	31798	73.18
BAJFINANCE	EQ	31-Mar-2020	2242.10	2305.10	2340.00	2100.00	2214.30	2215.80	2207.84	11043174	243815.48	710148	3448717	31.23
BALAJITELE	EQ	31-Mar-2020	34.30	34.05	40.30	33.30	36.90	37.75	37.35	76726	28.65	1022	57691	75.19
BALAMINES	EQ	31-Mar-2020	243.40	252.20	261.85	247.00	250.00	251.60	255.10	36171	92.27	1114	21872	60.47
BALAXI	BE	31-Mar-2020	70.95	67.50	74.00	67.50	74.00	74.00	68.96	258	0.18	11	-	-
BALKRISHNA	EQ	31-Mar-2020	8.15	8.15	8.15	7.75	7.85	7.80	7.89	3294	0.26	37	3224	97.87
BALKRISIND	EQ	31-Mar-2020	802.00	820.10	835.00	775.05	785.00	791.65	796.26	1124017	8950.05	65088	340000	30.25
BALLARPUR	EQ	31-Mar-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	3851569	11.88	347	2692333	69.90
BALMLAWRIE	EQ	31-Mar-2020	75.20	78.00	80.05	77.40	79.25	79.45	78.96	140832	111.20	2195	86479	61.41
BALPHARMA	EQ	31-Mar-2020	30.90	34.65	34.65	28.75	31.90	31.90	31.45	26848	8.44	351	11855	44.16
BALRAMCHIN	EQ	31-Mar-2020	99.10	104.05	104.05	104.05	104.05	104.05	104.05	220191	229.11	1669	208183	94.55
BANARBEADS	EQ	31-Mar-2020	29.90	28.55	30.70	28.50	29.50	29.45	29.05	397	0.12	28	234	58.94
BANARISUG	EQ	31-Mar-2020	823.00	879.85	879.90	823.20	868.00	867.70	852.06	1535	13.08	85	1290	84.04
BANCOINDIA	EQ	31-Mar-2020	63.25	63.65	66.80	62.50	64.80	65.05	65.04	40712	26.48	762	26068	64.03
BANDHANBNK	EQ	31-Mar-2020	216.25	225.00	229.00	198.50	203.30	203.75	206.32	12604384	26005.21	232983	3836167	30.44
BANG	EQ	31-Mar-2020	11.05	11.60	11.60	10.50	11.60	11.60	11.43	4144	0.47	29	3791	91.48
BANKBARODA	EQ	31-Mar-2020	52.45	53.40	56.20	51.60	56.00	53.55	52.55	22322052	11730.14	67696	6153079	27.57
BANKBEES	EQ	31-Mar-2020	191.62	196.00	199.00	191.46	193.00	194.57	194.25	570830	1108.86	6826	122367	21.44
BANKINDIA	EQ	31-Mar-2020	32.35	33.10	33.25	31.95	32.20	32.25	32.25	1066729	344.02	6418	477712	44.78
BANSWRAS	EQ	31-Mar-2020	69.50	66.55	72.95	66.55	72.85	72.85	70.93	5576	3.96	76	5170	92.72
BARTRONICS	BZ	31-Mar-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.64	2500	0.02	7	-	-
BASF	EQ	31-Mar-2020	1121.70	1168.00	1168.00	1112.95	1118.00	1125.25	1134.97	25215	286.18	2104	9806	38.89
BASML	EQ	31-Mar-2020	66.50	70.00	70.00	67.20	68.15	69.40	69.34	134	0.09	14	105	78.36
BATAINDIA	EQ	31-Mar-2020	1207.50	1275.00	1275.00	1205.05	1233.00	1231.10	1228.10	513601	6307.52	41911	145096	28.25
BAYERCROP	EQ	31-Mar-2020	3265.30	3337.00	3478.80	3301.00	3449.50	3455.95	3414.25	12293	419.71	3971	7550	61.42
BBL	EQ	31-Mar-2020	519.55	510.15	573.00	510.15	568.00	569.55	547.75	9414	51.57	736	7512	79.80
BBTC	EQ	31-Mar-2020	694.05	704.15	746.00	704.00	731.25	732.50	729.67	42501	310.12	3341	14497	34.11
BCG	EQ	31-Mar-2020	3.20	3.20	3.35	3.10	3.20	3.10	3.19	471082	15.02	272	286627	60.84
BCP	EQ	31-Mar-2020	11.40	10.85	10.85	10.85	10.85	10.85	10.85	2299	0.25	5	2299	100.00
BDL	EQ	31-Mar-2020	181.70	187.00	191.80	175.40	186.05	185.15	184.76	37381	69.06	1811	15235	40.76
BEARDSELL	EQ	31-Mar-2020	6.80	6.80	6.80	6.80	6.80	6.80	6.80	1191	0.08	3	1191	100.00
BEDMUTHA	EQ	31-Mar-2020	12.60	13.00	13.20	12.20	13.20	13.15	12.69	1337	0.17	33	1016	75.99
BEL	EQ	31-Mar-2020	72.60	74.95	75.80	72.60	73.95	74.45	74.30	7161517	5320.70	45750	2631496	36.74
BEML	EQ	31-Mar-2020	457.20	475.00	475.00	448.20	449.00	451.65	458.15	155497	712.41	6716	66291	42.63
BEPL	EQ	31-Mar-2020	28.85	29.55	29.85	28.15	29.00	28.85	28.78	200819	57.80	1756	134762	67.11
BERGEPAINT	EQ	31-Mar-2020	478.35	496.00	503.00	481.15	495.95	497.95	494.14	1136346	5615.19	26458	302045	26.58
BETA	SM	31-Mar-2020	44.75	40.00	40.00	40.00	40.00	40.00	40.00	1600	0.64	1	1600	100.00
BFINVEST	EQ	31-Mar-2020	225.05	235.00	236.30	223.40	226.00	226.80	231.33	4651	10.76	311	2458	52.85
BFUTILITIE	EQ	31-Mar-2020	137.35	140.90	144.20	139.00	144.20	144.20	143.03	48894	69.93	624	37716	77.14
BGRENERGY	EQ	31-Mar-2020	20.25	20.40	21.90	20.40	21.00	20.95	21.13	46808	9.89	339	29657	63.36
BHAGERIA	EQ	31-Mar-2020	73.75	79.60	79.90	71.10	76.50	75.65	75.08	15295	11.48	419	8064	52.72
BHAGYANGR	EQ	31-Mar-2020	13.90	13.85	16.40	13.85	14.50	14.30	15.04	6228	0.94	91	1870	30.03
BHAGYAPROP	EQ	31-Mar-2020	20.00	21.40	21.40	20.00	20.00	20.00	20.80	35	0.01	4	34	97.14
BHANDARI	EQ	31-Mar-2020	0.70	0.75	0.75	0.65	0.70	0.75	0.71	127527	0.90	88	88965	69.76
BHARATFORG	EQ	31-Mar-2020	246.35	249.95	253.55	231.05	235.50	234.95	239.60	2858267	6848.30	57885	1139225	39.86
BHARATGEAR	EQ	31-Mar-2020	24.75	24.80	25.90	24.75	25.60	25.50	25.34	7995	2.03	227	5245	65.60
BHARATRAS	EQ	31-Mar-2020	5120.70	5199.95	5250.00	5060.20	5175.00	5159.60	5166.63	1277	65.98	455	744	58.26
BHARATWIRE	EQ	31-Mar-2020	10.85	10.80	11.35	10.80	11.30	11.20	11.05	29409	3.25	154	17730	60.29
BHARTIARTL	EQ	31-Mar-2020	431.05	441.00	447.00	424.00	440.50	440.90	436.03	16745176	73013.61	223507	9524020	56.88
BHEL	EQ	31-Mar-2020	20.20	20.70	21.15	20.20	20.70	20.80	20.68	20144665	4166.63	33938	5771977	28.65
BIGBLOC	EQ	31-Mar-2020	28.50	28.50	28.50	28.50	28.50	28.50	28.50	98	0.03	2	98	100.00
BIL	EQ	31-Mar-2020	71.80	70.20	75.35	70.05	71.15	73.15	74.48	2408	1.79	41	2312	96.01
BILENERGY	EQ	31-Mar-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.47	427511	2.00	139	269609	63.06
BINDALAGRO	EQ	31-Mar-2020	7.15	7.50	7.50	7.20	7.50	7.50	7.48	20574	1.54	67	20009	97.25
BIOCON	EQ	31-Mar-2020	275.60	278.00	281.85	268.10	270.30	270.55	272.19	3740173	10180.42	44255	1442144	38.56
BIOFILCHEM	EQ	31-Mar-2020	7.30	7.05	7.60	6.95	7.60	7.50	7.10	8433	0.60	106	7543	89.45
BIRLACABLE	EQ	31-Mar-2020	31.45	33.80	33.80	31.05	32.75	32.50	32.43	27349	8.87	618	13644	49.89
BIRLACORPN	EQ	31-Mar-2020	404.70	407.05	427.45	405.05	418.95	415.05	414.24	53039	219.71	2799	30560	57.62
BIRLAMONEY	EQ	31-Mar-2020	18.90	19.30	20.25	19.00	19.50	19.30	19.49	32021	6.24	467	19504	60.91
BIRLATYRE	EQ	31-Mar-2020	2.90	3.00	3.00	2.95	3.00	3.00	3.00	117933	3.54	250	108471	91.98
BLBLIMITED	EQ	31-Mar-2020	3.00	3.00	3.30	3.00	3.05	3.20	3.12	3498	0.11	19	3292	94.11
BLISSGVS	EQ	31-Mar-2020	99.90	100.25	101.95	99.65	101.30	100.75	100.96	148258	149.68	1147	64505	43.51
BLKASHYAP	EQ	31-Mar-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	67694	3.18	107	62944	92.98
BLS	EQ	31-Mar-2020	29.15	29.05	31.40	28.20	29.45	29.15	29.59	40946	12.12	314	30257	73.89
BLUECHIP	BE	31-Mar-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	443	0.00	2	-	-
BLUECOAST	BE	31-Mar-2020	4.30	4.20	4.20	4.20	4.20	4.20	4.20	2	0.00	1	-	-
BLUEDART	EQ	31-Mar-2020	2184.75	2184.75	2440.00	2052.00	2145.00	2199.05	2260.92	15481	350.01	2880	3573	23.08
BLUESTARCO	EQ	31-Mar-2020	470.10	475.00	484.75	422.00	455.80	459.45	454.06	99880	453.51	8943	47560	47.62
BODALCHEM	EQ	31-Mar-2020	39.75	41.00	45.00	40.05	41.70	42.40	42.10	211629	89.09	2184	97290	45.97
BOHRA	SM	31-Mar-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	22000	0.12	8	22000	100.00
BOMDYEING	EQ	31-Mar-2020	44.60	46.70	46.90	44.60	45.80	45.80	45.78	759339	347.62	6060	228603	30.11
BORORENEW	EQ	31-Mar-2020	38.80	40.00	42.00	36.00	38.00	37.25	38.51	263697	101.55	4173	146905	55.71
BOSCHLTD	EQ	31-Mar-2020	9283.65	9301.20	9500.00	9012.50	9400.00	9395.55	9313.31	24603	2291.35	10006	7857	31.94
BPCL	EQ	31-Mar-2020	274.75	284.00	329.70	280.00	312.00	316.90	305.81	16545602	50598.50	229911	2349683	14.20
BPL	EQ	31-Mar-2020	10.05	10.80	11.05	10.70	11.05	11.05	10.99	160163	17.61	856	97030	60.58
BRFL	EQ	31-Mar-2020	3.00	3.15	3.15	2.90	3.00	3.00	3.02	58087	1.76	89	52332	90.09
BRIGADE	EQ	31-Mar-2020	121.05	131.00	132.50	122.85	132.50	130.15	128.27	29406	37.72	2082	22398	76.17
BRITANNIA	EQ	31-Mar-2020	2473.75	2579.95	2710.00	2490.00	2687.20	2688.95	2620.17	734769	19252.19	71062	260436	35.44
BRITANNIA	N2	31-Mar-2020	31.55	34.89	34.89	31.30	31.65	31.62	31.85	3516	1.12	62	2314	65.81
BRNL	EQ	31-Mar-2020	33.05	33.05	34.90	32.85	33.55	33.05	33.33	2412	0.80	75	1922	79.68
BROOKS	EQ	31-Mar-2020	14.55	14.70	15.25	14.25	15.25	15.25	15.24	216152	32.95	162	214831	99.39
BSE	EQ	31-Mar-2020	290.45	297.00	301.55	293.25	296.15	296.80	296.75	237755	705.53	6559	160642	67.57
BSHSL	SM	31-Mar-2020	105.10	107.85	107.85	107.85	107.85	107.85	107.85	1200	1.29	1	1200	100.00
BSL	EQ	31-Mar-2020	17.75	17.05	18.60	17.05	18.50	18.60	18.43	4167	0.77	33	2746	65.90
BSLGOLDETF	EQ	31-Mar-2020	4064.20	4003.55	4145.55	4003.55	4100.00	4039.60	4041.35	106	4.28	43	76	71.70
BSLNIFTY	EQ	31-Mar-2020	99.03	100.30	102.50	97.52	101.90	101.90	100.87	301	0.30	22	261	86.71
BSOFT	EQ	31-Mar-2020	57.95	58.90	63.45	57.45	62.05	61.00	58.99	1070392	631.45	11643	667238	62.34
BURNPUR	EQ	31-Mar-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.69	34341	0.24	150	34306	99.90
BUTTERFLY	EQ	31-Mar-2020	92.15	90.30	98.00	90.30	96.15	95.75	95.50	17540	16.75	577	11892	67.80
BVCL	BE	31-Mar-2020	7.80	7.80	7.80	7.45	7.55	7.55	7.50	960	0.07	7	-	-
BYKE	EQ	31-Mar-2020	8.50	8.50	9.25	8.20	8.65	8.80	8.76	22654	1.98	144	17715	78.20
CADILAHC	EQ	31-Mar-2020	252.15	258.00	271.15	255.10	267.95	267.25	262.68	1919045	5040.99	27130	564151	29.40
CALSOFT	EQ	31-Mar-2020	7.60	7.90	7.90	7.25	7.90	7.75	7.34	25669	1.88	168	13505	52.61
CAMLINFINE	EQ	31-Mar-2020	37.95	38.50	39.80	38.45	39.45	39.00	39.41	152383	60.05	1337	96321	63.21
CANBK	EQ	31-Mar-2020	86.85	90.00	92.15	86.80	91.50	90.50	88.87	6564255	5833.81	32723	797814	12.15
CANDC	BZ	31-Mar-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1968	0.02	11	-	-
CANFINHOME	EQ	31-Mar-2020	286.25	301.00	301.00	276.20	277.90	279.05	281.07	309579	870.12	14154	158135	51.08
CANTABIL	EQ	31-Mar-2020	204.40	211.45	211.45	201.10	201.40	201.30	203.40	70291	142.97	456	42598	60.60
CAPACITE	EQ	31-Mar-2020	75.00	77.80	77.80	72.00	72.05	73.40	74.14	44625	33.09	1952	30947	69.35
CAPLIPOINT	EQ	31-Mar-2020	261.80	275.00	295.00	267.35	283.00	282.40	286.71	186500	534.71	6771	53019	28.43
CAPTRUST	EQ	31-Mar-2020	48.30	50.70	50.70	50.70	50.70	50.70	50.70	2641	1.34	24	2641	100.00
CARBORUNIV	EQ	31-Mar-2020	214.00	219.75	224.00	205.20	222.90	222.00	219.84	254711	559.96	10158	239037	93.85
CAREERP	EQ	31-Mar-2020	118.35	118.30	124.95	117.00	122.00	122.90	122.58	14832	18.18	235	9428	63.57
CARERATING	EQ	31-Mar-2020	289.80	300.00	346.20	292.80	340.00	327.35	319.38	187435	598.63	5186	95675	51.04
CASTEXTECH	BE	31-Mar-2020	0.30	0.25	0.35	0.25	0.35	0.30	0.31	183206	0.57	59	-	-
CASTROLIND	EQ	31-Mar-2020	95.40	96.15	101.50	96.15	100.00	99.45	98.89	990450	979.41	12510	400459	40.43
CCCL	BE	31-Mar-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.26	343854	0.88	94	-	-
CCHHL	EQ	31-Mar-2020	1.80	1.80	1.85	1.80	1.85	1.80	1.81	9046	0.16	31	8237	91.06
CCL	EQ	31-Mar-2020	166.20	169.00	184.00	165.60	181.80	177.40	173.60	198752	345.04	4632	106340	53.50
CDSL	EQ	31-Mar-2020	207.65	214.00	219.70	208.20	214.60	214.40	215.16	466693	1004.15	10000	182350	39.07
CEATLTD	EQ	31-Mar-2020	690.25	703.55	828.30	702.10	810.00	792.95	747.50	211896	1583.92	13799	35735	16.86
CEBBCO	EQ	31-Mar-2020	7.50	8.05	8.25	7.30	7.90	7.95	7.90	57403	4.53	317	40173	69.98
CELEBRITY	EQ	31-Mar-2020	3.65	3.65	3.80	3.55	3.80	3.80	3.69	14825	0.55	30	14356	96.84
CENTENKA	EQ	31-Mar-2020	114.50	117.75	122.00	114.70	121.00	119.00	118.66	11074	13.14	809	5606	50.62
CENTEXT	EQ	31-Mar-2020	1.55	1.55	1.70	1.55	1.70	1.70	1.62	67812	1.10	124	45284	66.78
CENTRALBK	EQ	31-Mar-2020	12.10	12.70	12.70	12.05	12.30	12.25	12.25	330169	40.44	1285	200720	60.79
CENTRUM	EQ	31-Mar-2020	8.65	8.65	9.05	8.65	9.05	9.05	9.03	72229	6.52	131	72179	99.93
CENTUM	EQ	31-Mar-2020	245.20	251.95	253.00	235.00	253.00	252.85	246.43	2230	5.50	107	1422	63.77
CENTURYPLY	EQ	31-Mar-2020	109.70	109.00	112.60	109.00	111.00	110.95	110.80	123424	136.75	3590	82760	67.05
CENTURYTEX	EQ	31-Mar-2020	285.60	293.00	301.10	285.00	293.95	296.10	293.56	948034	2783.06	20177	141479	14.92
CERA	EQ	31-Mar-2020	2203.55	2220.00	2324.95	2150.00	2313.00	2311.45	2251.73	5191	116.89	1143	3206	61.76
CEREBRAINT	BE	31-Mar-2020	18.00	18.00	18.70	17.10	17.10	17.55	17.37	149727	26.01	230	-	-
CESC	EQ	31-Mar-2020	380.15	390.00	414.65	381.15	407.00	408.55	402.81	452748	1823.72	21538	159173	35.16
CESCVENT	EQ	31-Mar-2020	112.40	117.70	118.00	109.00	118.00	117.95	115.33	11788	13.60	205	7520	63.79
CGCL	EQ	31-Mar-2020	169.85	172.35	173.00	165.00	170.00	170.80	169.68	181771	308.43	1694	2011	1.11
CGPOWER	EQ	31-Mar-2020	4.90	5.10	5.10	5.00	5.10	5.05	5.10	1027872	52.39	811	945593	92.00
CHALET	EQ	31-Mar-2020	196.00	201.10	208.75	193.00	205.95	205.15	202.01	32619	65.89	1593	24907	76.36
CHAMBLFERT	EQ	31-Mar-2020	104.50	106.30	112.50	103.70	106.70	108.45	108.99	938987	1023.43	11226	220714	23.51
CHEMBOND	EQ	31-Mar-2020	146.75	147.00	155.00	142.10	142.10	146.80	150.32	135	0.20	51	80	59.26
CHEMFAB	EQ	31-Mar-2020	95.65	99.00	102.50	99.00	101.20	101.20	100.55	772	0.78	25	730	94.56
CHENNPETRO	EQ	31-Mar-2020	56.75	58.60	62.40	56.80	60.80	60.55	60.80	424207	257.92	6835	181403	42.76
CHOLAFIN	EQ	31-Mar-2020	160.50	166.90	167.05	151.00	151.30	152.85	156.46	3034121	4747.04	50793	1724381	56.83
CHOLAHLDNG	EQ	31-Mar-2020	293.15	308.75	309.00	276.00	290.00	290.00	289.73	328130	950.70	3462	303180	92.40
CIGNITITEC	EQ	31-Mar-2020	218.10	226.00	226.00	178.80	184.95	189.05	196.72	63651	125.22	1235	37951	59.62
CIMMCO	EQ	31-Mar-2020	10.05	10.10	10.70	10.05	10.35	10.40	10.44	6494	0.68	76	4602	70.87
CINELINE	EQ	31-Mar-2020	19.85	19.85	20.10	17.90	18.75	18.75	18.50	27157	5.03	267	15336	56.47
CINEVISTA	EQ	31-Mar-2020	4.70	4.50	4.90	4.50	4.90	4.90	4.85	7330	0.36	23	7280	99.32
CIPLA	EQ	31-Mar-2020	431.75	446.00	446.60	420.00	422.35	422.85	432.60	9434756	40815.20	145428	4095059	43.40
CKFSL	BZ	31-Mar-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.28	102463	0.29	35	-	-
CLEDUCATE	EQ	31-Mar-2020	32.20	33.80	34.85	30.65	30.65	31.15	31.92	52828	16.86	482	42894	81.20
CLNINDIA	EQ	31-Mar-2020	213.70	213.70	229.70	213.70	228.00	227.30	224.90	14940	33.60	699	9990	66.87
CMICABLES	EQ	31-Mar-2020	19.85	20.00	20.40	19.50	19.90	19.95	19.96	15244	3.04	167	11979	78.58
COALINDIA	EQ	31-Mar-2020	133.15	135.10	142.35	134.25	139.80	140.05	139.07	14997627	20857.69	89569	5404833	36.04
COCHINSHIP	EQ	31-Mar-2020	268.55	260.00	273.90	251.90	266.05	266.35	265.69	401377	1066.40	14214	145839	36.33
COLPAL	EQ	31-Mar-2020	1208.60	1250.00	1274.00	1221.35	1251.00	1252.70	1247.19	635799	7929.65	53400	278019	43.73
COMPINFO	EQ	31-Mar-2020	7.90	7.75	8.15	7.70	7.70	8.00	7.90	16636	1.31	146	15396	92.55
COMPUSOFT	EQ	31-Mar-2020	3.60	3.65	3.70	3.40	3.70	3.60	3.63	10255	0.37	34	9589	93.51
CONCOR	EQ	31-Mar-2020	304.25	309.10	334.65	309.10	329.95	331.65	324.54	2473004	8025.95	78404	1002195	40.53
CONFIPET	EQ	31-Mar-2020	15.00	15.50	15.55	14.25	14.90	14.75	14.77	738948	109.17	3844	600202	81.22
CONSOFINVT	EQ	31-Mar-2020	20.05	21.70	22.85	21.35	22.75	22.40	21.95	1521	0.33	11	1476	97.04
CONTROLPR	EQ	31-Mar-2020	187.05	185.95	198.95	185.00	186.00	186.25	188.22	5040	9.49	356	3494	69.33
CORALFINAC	EQ	31-Mar-2020	13.10	13.35	13.55	12.60	12.95	12.95	13.21	27856	3.68	188	23952	85.99
CORDSCABLE	EQ	31-Mar-2020	23.80	23.15	26.00	23.00	24.80	24.50	24.50	4569	1.12	122	3139	68.70
COROMANDEL	EQ	31-Mar-2020	533.10	539.40	558.00	507.80	550.00	546.20	525.09	307605	1615.19	17970	193062	62.76
COSMOFILMS	EQ	31-Mar-2020	209.30	214.00	214.00	200.00	207.50	208.05	204.12	108259	220.98	922	97606	90.16
COUNCODOS	EQ	31-Mar-2020	0.80	0.75	0.80	0.75	0.80	0.75	0.78	34763	0.27	24	33763	97.12
COX&KINGS	BZ	31-Mar-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.49	1031656	5.06	329	-	-
CPSEETF	EQ	31-Mar-2020	15.43	15.50	16.17	15.30	16.02	16.06	15.94	5466027	871.06	53319	4469354	81.77
CREATIVE	EQ	31-Mar-2020	74.50	77.95	78.20	77.95	78.20	77.95	77.97	55	0.04	2	55	100.00
CREDITACC	EQ	31-Mar-2020	355.10	364.80	368.70	337.35	337.35	337.35	343.15	66266	227.39	3820	51150	77.19
CREST	EQ	31-Mar-2020	47.75	50.60	52.50	47.50	52.50	52.40	50.20	5997	3.01	95	5940	99.05
CRISIL	EQ	31-Mar-2020	1274.15	1276.00	1319.95	1247.00	1253.00	1254.30	1260.79	19499	245.84	2187	12596	64.60
CROMPTON	EQ	31-Mar-2020	189.05	192.25	215.00	191.15	207.00	208.80	205.44	1167467	2398.49	47484	752610	64.47
CROWN	SM	31-Mar-2020	41.35	42.00	42.00	42.00	42.00	42.00	42.00	1000	0.42	1	1000	100.00
CSBBANK	EQ	31-Mar-2020	110.00	110.00	118.90	110.00	118.70	118.05	115.95	402376	466.55	8027	294722	73.25
CTE	EQ	31-Mar-2020	13.40	13.70	14.00	13.25	13.95	13.95	13.79	7028	0.97	47	5445	77.48
CUB	EQ	31-Mar-2020	122.95	128.00	131.30	118.80	128.85	129.05	123.06	2215682	2726.56	70195	1568150	70.78
CUBEXTUB	BE	31-Mar-2020	9.00	8.60	8.60	8.55	8.55	8.55	8.55	3993	0.34	32	-	-
CUMMINSIND	EQ	31-Mar-2020	331.60	340.00	347.95	322.75	328.75	326.70	332.13	1344531	4465.53	40550	538255	40.03
CUPID	EQ	31-Mar-2020	135.05	137.05	143.00	135.15	141.50	141.10	140.30	49080	68.86	1331	25278	51.50
CYBERTECH	EQ	31-Mar-2020	28.15	29.90	30.60	27.25	29.90	28.50	29.07	10033	2.92	205	6183	61.63
CYIENT	EQ	31-Mar-2020	217.10	221.05	232.65	217.20	227.50	229.30	224.18	363032	813.84	24881	219685	60.51
DAAWAT	EQ	31-Mar-2020	18.25	19.10	20.00	19.10	20.00	19.95	19.73	1166228	230.10	3801	745490	63.92
DABUR	EQ	31-Mar-2020	427.55	435.90	455.55	430.45	447.95	450.05	448.20	3302641	14802.42	68437	1463487	44.31
DALBHARAT	EQ	31-Mar-2020	499.90	549.70	549.70	476.05	493.95	490.60	499.30	422492	2109.52	5684	382440	90.52
DALMIASUG	EQ	31-Mar-2020	46.00	48.30	48.30	48.30	48.30	48.30	48.30	19843	9.58	54	19843	100.00
DAMODARIND	EQ	31-Mar-2020	18.20	20.00	20.00	17.40	17.45	18.00	18.27	5896	1.08	87	5242	88.91
DATAMATICS	EQ	31-Mar-2020	39.90	39.90	41.85	37.95	41.70	41.05	40.78	71594	29.19	720	56329	78.68
DBCORP	EQ	31-Mar-2020	77.10	78.40	86.70	78.00	79.05	79.60	81.23	63734	51.77	3271	44106	69.20
DBL	EQ	31-Mar-2020	211.45	215.00	219.85	207.70	212.60	211.05	211.76	142468	301.69	3334	60870	42.73
DBREALTY	EQ	31-Mar-2020	5.20	5.45	5.45	4.95	5.05	5.05	5.09	332972	16.94	993	233923	70.25
DBSTOCKBRO	EQ	31-Mar-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	21	0.00	2	21	100.00
DCAL	EQ	31-Mar-2020	50.85	53.35	53.35	51.50	53.35	53.35	53.24	88208	46.96	629	75206	85.26
DCBBANK	EQ	31-Mar-2020	95.40	99.65	100.00	91.50	95.15	94.80	96.81	427088	413.46	11441	260419	60.98
DCM	EQ	31-Mar-2020	12.80	13.30	13.40	12.80	13.40	13.40	13.31	11117	1.48	76	10299	92.64
DCMNVL	EQ	31-Mar-2020	22.85	23.75	27.00	22.25	24.05	23.90	23.05	2057	0.47	22	1955	95.04
DCMSHRIRAM	EQ	31-Mar-2020	212.90	214.00	224.00	210.05	217.90	215.20	218.29	62912	137.33	1962	20981	33.35
DCW	EQ	31-Mar-2020	7.60	7.95	8.10	7.15	7.40	7.25	7.40	468460	34.66	656	387436	82.70
DECCANCE	EQ	31-Mar-2020	181.05	182.00	208.00	176.25	204.95	196.15	192.24	9875	18.98	361	7799	78.98
DEEPAKFERT	EQ	31-Mar-2020	72.55	73.60	78.00	71.80	75.50	75.15	74.91	768120	575.40	7053	195411	25.44
DEEPAKNTR	EQ	31-Mar-2020	364.95	376.40	399.00	369.00	383.00	385.05	387.42	1232918	4776.62	34057	367972	29.85
DEEPIND	EQ	31-Mar-2020	48.85	48.85	53.70	46.95	53.50	53.30	52.12	31538	16.44	596	21857	69.30
DELTACORP	EQ	31-Mar-2020	62.25	65.35	65.35	62.50	65.35	65.35	65.23	4281057	2792.63	11695	2903415	67.82
DELTAMAGNT	EQ	31-Mar-2020	24.20	24.05	28.30	22.20	27.00	27.00	25.53	5530	1.41	209	1745	31.56
DEN	EQ	31-Mar-2020	28.90	30.20	30.30	29.15	30.30	30.30	30.28	11946	3.62	113	11079	92.74
DENORA	EQ	31-Mar-2020	121.95	118.05	134.10	117.60	134.10	133.80	130.61	7932	10.36	468	4705	59.32
DFMFOODS	EQ	31-Mar-2020	169.40	170.20	194.80	170.20	174.00	174.65	176.40	26968	47.57	777	13711	50.84
DGCONTENT	EQ	31-Mar-2020	4.00	3.95	4.20	3.80	4.20	4.20	3.93	1969	0.08	15	1969	100.00
DHAMPURSUG	EQ	31-Mar-2020	78.45	82.35	82.35	82.35	82.35	82.35	82.35	31141	25.64	145	31141	100.00
DHANBANK	EQ	31-Mar-2020	7.85	8.10	8.15	7.90	8.10	8.05	8.00	253004	20.24	642	186166	73.58
DHANUKA	EQ	31-Mar-2020	322.25	322.10	329.80	322.00	326.90	325.20	325.41	8100	26.36	528	5073	62.63
DHARSUGAR	EQ	31-Mar-2020	5.50	5.10	6.05	5.05	6.05	6.05	5.99	12641	0.76	68	11000	87.02
DHFL	EQ	31-Mar-2020	8.75	8.60	9.00	8.40	8.75	8.65	8.66	1793509	155.40	5231	1087755	60.65
DHFL	NC	31-Mar-2020	195.00	200.00	200.00	190.00	190.00	190.00	190.53	6333	12.07	2	6333	100.00
DHFL	NP	31-Mar-2020	169.22	169.99	170.00	169.99	170.00	170.00	170.00	2400	4.08	4	2400	100.00
DHFL	NQ	31-Mar-2020	190.19	220.00	220.00	158.54	200.00	200.00	208.41	54	0.11	9	51	94.44
DHFL	NS	31-Mar-2020	144.00	172.80	172.80	172.80	172.80	172.80	172.80	2	0.00	2	1	50.00
DHFL	NY	31-Mar-2020	188.30	200.00	200.00	200.00	200.00	200.00	200.00	55	0.11	1	55	100.00
DHUNINV	EQ	31-Mar-2020	122.10	118.40	130.00	115.90	122.35	122.35	123.84	1315	1.63	56	1179	89.66
DIAMONDYD	EQ	31-Mar-2020	486.45	543.90	543.90	481.00	500.00	497.20	498.00	3340	16.63	606	2609	78.11
DIAPOWER	BZ	31-Mar-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	27502	0.10	19	-	-
DICIND	EQ	31-Mar-2020	276.85	280.05	295.00	265.00	277.00	271.35	280.00	2823	7.90	216	2147	76.05
DIGISPICE	EQ	31-Mar-2020	3.05	3.05	3.20	2.90	2.90	2.90	3.02	8702	0.26	41	5614	64.51
DIGJAMLTD	BZ	31-Mar-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.87	4187	0.04	12	-	-
DISHTV	EQ	31-Mar-2020	4.25	4.05	4.20	4.05	4.10	4.05	4.08	4789251	195.36	12680	2941740	61.42
DIVISLAB	EQ	31-Mar-2020	1893.90	1943.00	2035.00	1895.00	1978.15	1989.05	1965.34	937729	18429.55	68444	367859	39.23
DIXON	EQ	31-Mar-2020	3188.00	3282.00	3696.00	3282.00	3563.50	3579.85	3525.91	110624	3900.50	21629	40734	36.82
DLF	EQ	31-Mar-2020	130.75	137.00	138.90	130.35	136.80	137.45	134.90	8327716	11233.72	73222	2012581	24.17
DLINKINDIA	EQ	31-Mar-2020	58.00	61.00	63.80	59.40	60.95	61.00	61.54	99928	61.50	1185	33766	33.79
DMART	BE	31-Mar-2020	2114.55	2180.00	2220.25	2150.00	2220.00	2187.50	2192.31	331328	7263.73	28723	-	-
DNAMEDIA	EQ	31-Mar-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.29	16904	0.05	34	13892	82.18
DOLAT	EQ	31-Mar-2020	34.00	35.95	36.55	34.35	35.15	35.25	35.19	39638	13.95	304	32499	81.99
DOLLAR	EQ	31-Mar-2020	106.30	122.00	122.00	105.25	110.00	109.60	109.35	12484	13.65	618	8780	70.33
DONEAR	EQ	31-Mar-2020	20.10	22.10	22.10	20.00	20.65	20.85	20.52	6675	1.37	102	3674	55.04
DPSCLTD	EQ	31-Mar-2020	6.05	6.15	6.30	6.15	6.30	6.15	6.20	8611	0.53	56	5505	63.93
DPWIRES	EQ	31-Mar-2020	44.95	48.95	53.90	48.05	51.75	51.80	52.48	825	0.43	52	779	94.42
DQE	BE	31-Mar-2020	1.05	1.00	1.05	1.00	1.05	1.00	1.01	66507	0.67	71	-	-
DREDGECORP	EQ	31-Mar-2020	139.25	141.00	147.00	141.00	146.90	145.45	144.95	45707	66.25	1475	16912	37.00
DRREDDY	EQ	31-Mar-2020	2994.25	3050.00	3152.00	3032.05	3119.00	3120.75	3105.31	1002756	31138.64	84109	316911	31.60
DRSDILIP	SM	31-Mar-2020	75.00	75.00	75.05	75.00	75.05	75.05	75.02	4800	3.60	2	4800	100.00
DSML	SM	31-Mar-2020	4.70	4.50	4.50	4.50	4.50	4.50	4.50	6000	0.27	1	6000	100.00
DSSL	EQ	31-Mar-2020	14.25	13.75	14.95	13.55	14.95	14.95	14.83	2344	0.35	19	1575	67.19
DTIL	EQ	31-Mar-2020	107.70	110.95	118.90	108.80	111.50	111.90	112.83	786	0.89	111	494	62.85
DUCON	BE	31-Mar-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	19192	0.47	58	-	-
DVL	EQ	31-Mar-2020	44.10	46.70	48.55	44.70	46.00	46.35	46.45	4125	1.92	144	2748	66.62
DWARKESH	EQ	31-Mar-2020	15.80	16.55	16.55	16.55	16.55	16.55	16.55	107672	17.82	112	107672	100.00
DYNAMATECH	EQ	31-Mar-2020	468.85	470.40	475.50	450.40	456.20	463.55	464.40	822	3.82	88	466	56.69
DYNPRO	EQ	31-Mar-2020	109.35	120.00	120.00	108.10	117.00	115.45	112.53	8212	9.24	313	4421	53.84
EASTSILK	EQ	31-Mar-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.66	6394	0.04	20	6392	99.97
EASUNREYRL	BZ	31-Mar-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	201	0.00	3	-	-
EBBETF0423	EQ	31-Mar-2020	1023.34	1021.50	1024.65	1021.50	1023.14	1024.12	1022.74	41365	423.06	107	28478	68.85
EBBETF0430	EQ	31-Mar-2020	1040.63	1041.00	1045.00	1038.00	1042.00	1041.38	1041.34	49271	513.08	65	31793	64.53
EBIXFOREX	BZ	31-Mar-2020	354.90	370.00	372.60	338.00	372.50	369.95	368.71	1702	6.28	97	-	-
ECLERX	EQ	31-Mar-2020	370.40	374.00	379.00	362.00	364.00	365.40	368.13	14866	54.73	1594	8309	55.89
ECLFINANCE	NE	31-Mar-2020	771.00	801.00	801.00	801.00	801.00	801.00	801.00	30	0.24	1	30	100.00
ECLFINANCE	NF	31-Mar-2020	897.84	897.00	897.00	897.00	897.00	897.00	897.00	2	0.02	2	2	100.00
ECLFINANCE	NI	31-Mar-2020	774.00	899.00	899.00	899.00	899.00	899.00	899.00	10	0.09	1	10	100.00
ECLFINANCE	NJ	31-Mar-2020	700.00	755.80	755.80	749.80	753.00	753.00	753.07	135	1.02	12	135	100.00
ECLFINANCE	NM	31-Mar-2020	825.00	805.00	805.00	805.00	805.00	805.00	805.00	1	0.01	1	1	100.00
ECLFINANCE	NO	31-Mar-2020	805.00	889.00	889.00	889.00	889.00	889.00	889.00	65	0.58	8	65	100.00
ECLFINANCE	NP	31-Mar-2020	799.00	799.05	799.05	799.00	799.00	799.00	799.01	10	0.08	2	10	100.00
ECLFINANCE	NQ	31-Mar-2020	853.00	804.00	804.00	804.00	804.00	804.00	804.00	1	0.01	1	1	100.00
ECLFINANCE	NR	31-Mar-2020	813.45	812.00	812.00	655.20	805.00	807.98	800.03	5639	45.11	63	5006	88.77
ECLFINANCE	NS	31-Mar-2020	800.00	795.00	795.00	761.00	761.00	761.00	768.09	55	0.42	9	55	100.00
EDELWEISS	EQ	31-Mar-2020	36.60	38.40	38.40	36.65	38.40	38.40	38.33	3582936	1373.30	9338	2759009	77.00
EDL	BZ	31-Mar-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	1324	0.03	8	-	-
EDUCOMP	BZ	31-Mar-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	34751	0.33	38	-	-
EHFLNCD	N5	31-Mar-2020	752.31	801.10	855.00	795.10	830.00	830.00	825.66	452	3.73	29	400	88.50
EHFLNCD	N6	31-Mar-2020	707.00	705.00	775.00	705.00	775.00	775.00	727.50	44	0.32	3	44	100.00
EICHERMOT	EQ	31-Mar-2020	13333.10	13659.00	13676.15	12950.00	12973.00	13095.90	13267.12	167266	22191.37	49631	60279	36.04
EIDPARRY	EQ	31-Mar-2020	136.40	140.10	142.90	135.10	139.90	139.05	139.82	142688	199.51	3346	62863	44.06
EIHAHOTELS	EQ	31-Mar-2020	188.80	187.00	224.80	187.00	209.80	208.55	206.50	4658	9.62	198	3831	82.25
EIHOTEL	EQ	31-Mar-2020	65.70	65.45	67.95	62.00	66.05	65.80	64.92	123803	80.37	1546	94725	76.51
EIMCOELECO	EQ	31-Mar-2020	190.70	210.05	210.05	191.30	192.00	191.65	195.73	398	0.78	19	359	90.20
EKC	EQ	31-Mar-2020	10.40	10.80	10.90	10.80	10.90	10.90	10.90	154231	16.81	95	153171	99.31
ELECON	EQ	31-Mar-2020	18.40	18.40	19.25	18.40	19.00	18.95	18.91	27461	5.19	446	17241	62.78
ELECTCAST	EQ	31-Mar-2020	9.15	9.50	9.50	8.75	9.25	9.30	9.21	318046	29.29	745	251466	79.07
ELECTHERM	EQ	31-Mar-2020	83.90	93.85	94.00	84.10	88.00	86.75	87.22	6383	5.57	269	2767	43.35
ELGIEQUIP	EQ	31-Mar-2020	113.80	119.75	120.15	109.60	111.05	112.05	112.83	42044	47.44	2441	29566	70.32
ELGIRUBCO	EQ	31-Mar-2020	11.40	11.90	12.90	11.00	11.55	11.10	11.30	11206	1.27	110	8362	74.62
EMAMILTD	EQ	31-Mar-2020	161.25	165.35	173.40	162.10	169.65	169.95	169.50	1816959	3079.76	10097	1632265	89.83
EMAMIPAP	EQ	31-Mar-2020	48.95	48.10	51.10	48.10	50.40	49.50	49.68	10339	5.14	215	7633	73.83
EMAMIREAL	EQ	31-Mar-2020	28.20	29.40	29.60	27.00	27.80	28.05	28.25	16810	4.75	161	8195	48.75
EMBASSY	RR	31-Mar-2020	355.80	361.70	363.85	350.00	351.70	350.74	353.50	262000	926.17	949	220600	84.20
EMCO	BZ	31-Mar-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.44	7530	0.03	12	-	-
EMKAY	EQ	31-Mar-2020	25.45	26.50	26.70	24.20	25.60	25.75	25.05	28211	7.07	291	16272	57.68
EMMBI	EQ	31-Mar-2020	41.40	44.00	44.70	42.95	43.50	43.75	43.56	15777	6.87	146	13812	87.55
EMOFSR1RDP	MF	31-Mar-2020	7.09	7.09	7.09	6.71	7.03	7.03	6.77	12485	0.85	4	12485	100.00
EMOFSR1RGG	MF	31-Mar-2020	6.86	7.24	7.39	7.01	7.35	7.35	7.24	73235	5.30	38	61334	83.75
ENDURANCE	EQ	31-Mar-2020	623.00	633.85	635.40	578.75	603.85	601.10	598.01	119000	711.63	7332	92530	77.76
ENERGYDEV	EQ	31-Mar-2020	4.10	4.10	4.35	4.00	4.30	4.30	4.19	12982	0.54	61	9128	70.31
ENGINERSIN	EQ	31-Mar-2020	59.40	59.10	61.20	59.10	60.00	60.05	60.02	5071505	3043.83	16321	4662166	91.93
ENIL	EQ	31-Mar-2020	118.95	128.45	128.45	118.00	120.00	119.95	120.30	5514	6.63	137	4455	80.79
EON	BZ	31-Mar-2020	6.80	6.85	7.00	6.50	6.95	6.95	6.81	2095	0.14	20	-	-
EQUITAS	EQ	31-Mar-2020	40.10	42.90	43.50	39.60	42.35	42.65	41.47	5823613	2415.06	18164	1085990	18.65
ERFLNCDI	N2	31-Mar-2020	859.00	859.97	859.97	859.97	859.97	859.97	859.97	75	0.64	1	75	100.00
ERFLNCDI	N5	31-Mar-2020	726.00	700.00	700.00	700.00	700.00	700.00	700.00	70	0.49	4	70	100.00
ERFLNCDI	N6	31-Mar-2020	725.00	740.00	740.00	725.20	725.20	725.20	732.60	4	0.03	3	2	50.00
ERIS	EQ	31-Mar-2020	372.40	374.00	392.35	365.00	370.00	368.90	378.06	23937	90.50	1198	16211	67.72
EROSMEDIA	EQ	31-Mar-2020	8.30	8.70	8.70	8.05	8.60	8.50	8.47	96710	8.19	403	60954	63.03
ESABINDIA	EQ	31-Mar-2020	991.75	1024.85	1100.00	1000.10	1100.00	1086.10	1060.85	3352	35.56	559	2349	70.08
ESCORTS	EQ	31-Mar-2020	601.60	615.00	677.90	601.00	659.00	662.60	646.30	3965382	25628.19	101251	335597	8.46
ESSARSHPNG	EQ	31-Mar-2020	5.35	4.90	5.65	4.90	5.15	5.20	5.27	9662	0.51	111	7954	82.32
ESSELPACK	EQ	31-Mar-2020	149.55	157.00	157.00	147.05	155.00	155.10	153.12	86627	132.64	1287	60366	69.68
ESTER	EQ	31-Mar-2020	23.75	24.75	24.90	23.90	24.00	24.05	24.43	29453	7.20	222	21912	74.40
EUROCERA	BZ	31-Mar-2020	0.30	0.35	0.35	0.35	0.35	0.35	0.35	3350	0.01	5	-	-
EUROMULTI	EQ	31-Mar-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	3050	0.01	4	3050	100.00
EUROTEXIND	EQ	31-Mar-2020	8.45	8.80	8.80	8.05	8.05	8.05	8.43	2	0.00	2	0	0.00
EVEREADY	BE	31-Mar-2020	49.95	51.00	51.40	48.50	50.05	50.45	49.80	86134	42.90	481	-	-
EVERESTIND	EQ	31-Mar-2020	130.60	133.95	138.75	130.00	130.50	132.35	132.46	26918	35.66	699	15243	56.63
EXCEL	EQ	31-Mar-2020	0.90	0.95	0.95	0.85	0.95	0.90	0.89	3281	0.03	22	2301	70.13
EXCELINDUS	EQ	31-Mar-2020	435.90	432.00	459.85	429.10	448.00	446.85	443.59	6009	26.66	514	3303	54.97
EXIDEIND	EQ	31-Mar-2020	126.90	127.95	133.00	125.75	130.40	131.60	130.36	2517932	3282.27	27274	1087320	43.18
EXPLEOSOL	EQ	31-Mar-2020	137.55	137.50	147.00	132.50	147.00	143.55	141.01	3105	4.38	128	1968	63.38
FACT	EQ	31-Mar-2020	28.10	28.05	32.90	27.50	32.50	32.40	31.57	855702	270.18	5175	142534	16.66
FAIRCHEM	EQ	31-Mar-2020	388.55	405.00	421.00	390.55	415.00	413.50	409.71	17662	72.36	856	8325	47.14
FCL	EQ	31-Mar-2020	14.20	14.95	15.00	14.35	14.80	14.70	14.80	91360	13.52	573	67704	74.11
FCONSUMER	EQ	31-Mar-2020	7.65	7.30	7.30	7.30	7.30	7.30	7.30	518002	37.81	1227	518002	100.00
FCSSOFT	EQ	31-Mar-2020	0.20	0.15	0.20	0.15	0.15	0.15	0.18	724673	1.31	175	638305	88.08
FDC	EQ	31-Mar-2020	185.70	189.55	195.95	186.50	195.00	194.95	192.67	69038	133.02	3255	49390	71.54
FEDERALBNK	EQ	31-Mar-2020	40.70	42.10	42.40	40.75	41.15	41.05	41.31	14962190	6180.90	42411	4465332	29.84
FEL	EQ	31-Mar-2020	9.05	9.40	9.40	8.60	8.60	8.65	8.83	473789	41.84	1278	372178	78.55
FELDVR	EQ	31-Mar-2020	9.55	10.00	10.00	9.10	9.10	9.45	9.56	21657	2.07	161	15273	70.52
FIEMIND	EQ	31-Mar-2020	246.50	245.00	262.85	245.00	255.90	253.10	254.24	9026	22.95	634	6101	67.59
FILATEX	EQ	31-Mar-2020	18.85	19.00	19.50	17.35	17.35	17.85	18.33	87024	15.95	288	61688	70.89
FINCABLES	EQ	31-Mar-2020	187.05	194.00	205.50	190.35	203.50	203.75	197.88	77219	152.80	2167	55361	71.69
FINEORG	EQ	31-Mar-2020	1877.80	1970.00	1970.00	1885.00	1901.00	1906.05	1920.70	3796	72.91	828	2358	62.12
FINPIPE	EQ	31-Mar-2020	361.15	364.00	397.25	364.00	397.25	392.75	381.37	44415	169.39	2275	31946	71.93
FLEXITUFF	EQ	31-Mar-2020	3.40	3.40	3.40	3.25	3.40	3.25	3.26	6185	0.20	17	5925	95.80
FLFL	EQ	31-Mar-2020	124.15	117.95	117.95	117.95	117.95	117.95	117.95	17408	20.53	249	17408	100.00
FLUOROCHEM	EQ	31-Mar-2020	273.30	291.30	295.85	272.10	290.00	286.00	280.89	8464	23.77	550	4874	57.59
FMGOETZE	EQ	31-Mar-2020	315.35	316.00	331.95	314.65	330.50	322.55	322.40	549	1.77	62	421	76.68
FMNL	EQ	31-Mar-2020	8.90	9.00	9.20	8.50	8.75	8.60	8.83	30080	2.66	183	20655	68.67
FOCUS	SM	31-Mar-2020	20.45	20.50	20.50	20.50	20.50	20.50	20.50	3000	0.62	1	3000	100.00
FORCEMOT	EQ	31-Mar-2020	690.35	724.00	740.00	693.65	734.05	733.65	723.01	17960	129.85	2202	8478	47.20
FORTIS	EQ	31-Mar-2020	127.10	133.00	133.00	124.75	126.10	126.15	127.30	1323064	1684.25	22949	794980	60.09
FOSECOIND	EQ	31-Mar-2020	880.05	883.45	909.40	879.65	895.10	901.85	899.25	622	5.59	123	455	73.15
FRETAIL	EQ	31-Mar-2020	82.40	78.30	78.30	78.30	78.30	78.30	78.30	227246	177.93	2132	227246	100.00
FSC	EQ	31-Mar-2020	110.05	104.55	104.55	104.55	104.55	104.55	104.55	4908	5.13	158	4908	100.00
FSL	EQ	31-Mar-2020	27.00	27.55	27.95	27.30	27.50	27.45	27.50	2042265	561.66	9165	1683359	82.43
GABRIEL	EQ	31-Mar-2020	52.35	51.45	55.00	51.45	53.50	53.30	53.25	66765	35.55	1073	46261	69.29
GAEL	EQ	31-Mar-2020	101.85	107.20	107.20	99.00	105.00	104.75	102.65	44971	46.16	780	19495	43.35
GAIL	EQ	31-Mar-2020	70.85	72.50	77.80	71.70	76.60	76.55	75.39	25805161	19454.31	167300	11895561	46.10
GAL	EQ	31-Mar-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.28	1094	0.01	23	989	90.40
GALAXYSURF	EQ	31-Mar-2020	1176.95	1224.80	1225.00	1159.40	1175.00	1178.45	1180.58	18174	214.56	2986	13486	74.20
GALLANTT	EQ	31-Mar-2020	19.60	20.85	21.00	19.40	19.50	19.50	19.52	57201	11.17	275	53517	93.56
GALLISPAT	EQ	31-Mar-2020	18.15	21.35	21.40	18.85	18.85	19.00	19.34	14997	2.90	113	11620	77.48
GAMMNINFRA	EQ	31-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	931425	2.20	202	609837	65.47
GANDHITUBE	EQ	31-Mar-2020	183.15	183.00	196.10	183.00	188.55	189.15	189.50	870	1.65	40	546	62.76
GANECOS	EQ	31-Mar-2020	150.90	151.05	165.95	151.05	165.90	164.40	163.54	5896	9.64	155	4646	78.80
GANESHHOUC	EQ	31-Mar-2020	18.20	17.40	18.70	17.35	18.00	17.75	17.85	52525	9.38	213	47003	89.49
GANGESSECU	EQ	31-Mar-2020	20.20	21.10	21.60	21.10	21.60	21.60	21.54	153	0.03	3	153	100.00
GARDENSILK	BZ	31-Mar-2020	5.45	5.60	5.70	5.20	5.20	5.20	5.53	9006	0.50	31	-	-
GARFIBRES	EQ	31-Mar-2020	1027.05	1025.00	1112.95	1025.00	1075.00	1074.25	1084.63	5355	58.08	513	3995	74.60
GATI	EQ	31-Mar-2020	45.50	50.05	50.05	48.50	49.05	48.95	49.26	102936	50.70	1108	48431	47.05
GAYAHWS	EQ	31-Mar-2020	0.20	0.20	0.25	0.20	0.20	0.25	0.22	127373	0.28	59	82093	64.45
GAYAPROJ	EQ	31-Mar-2020	8.15	7.75	8.55	7.75	8.55	8.55	8.01	1551311	124.30	1351	1035610	66.76
GBGLOBAL	EQ	31-Mar-2020	3.70	3.70	3.75	3.70	3.75	3.75	3.72	60	0.00	5	60	100.00
GDL	EQ	31-Mar-2020	88.40	90.95	106.00	90.95	94.70	94.70	93.95	48329	45.41	796	24197	50.07
GEECEE	EQ	31-Mar-2020	45.00	46.90	47.00	42.95	45.00	44.15	44.61	4908	2.19	160	3035	61.84
GEEKAYWIRE	EQ	31-Mar-2020	47.95	57.50	57.50	42.00	49.00	49.75	49.48	14059	6.96	115	11268	80.15
GENESYS	EQ	31-Mar-2020	22.30	23.00	24.40	22.70	24.40	24.25	23.88	16211	3.87	135	13400	82.66
GENUSPAPER	EQ	31-Mar-2020	3.00	3.15	3.30	3.05	3.05	3.15	3.15	55842	1.76	126	39707	71.11
GENUSPOWER	EQ	31-Mar-2020	13.55	13.60	14.15	13.55	14.05	13.95	13.86	137991	19.12	484	86150	62.43
GEOJITFSL	EQ	31-Mar-2020	18.40	19.15	19.20	17.90	18.05	18.20	18.36	244514	44.89	2216	167638	68.56
GEPIL	EQ	31-Mar-2020	444.15	450.00	479.00	426.75	477.80	475.00	454.51	26189	119.03	2137	16863	64.39
GESHIP	EQ	31-Mar-2020	190.85	194.00	208.85	191.55	206.00	205.80	201.14	60247	121.18	2458	41625	69.09
GET&D	EQ	31-Mar-2020	71.85	74.85	74.85	70.90	72.30	71.90	72.15	31134	22.46	758	23184	74.47
GFLLIMITED	EQ	31-Mar-2020	80.35	82.55	83.90	79.00	82.35	82.10	81.45	15395	12.54	380	9398	61.05
GFSTEELS	BE	31-Mar-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.45	14069	0.20	19	-	-
GHCL	EQ	31-Mar-2020	84.95	87.40	89.15	86.00	89.15	89.15	88.99	111438	99.17	492	108701	97.54
GICHSGFIN	EQ	31-Mar-2020	59.25	61.00	61.35	59.00	59.50	59.40	59.78	129109	77.18	2814	96262	74.56
GICRE	EQ	31-Mar-2020	103.35	107.80	108.20	101.40	105.20	105.20	104.60	251582	263.17	10192	155443	61.79
GILLANDERS	EQ	31-Mar-2020	17.70	19.60	21.20	18.90	18.90	20.00	19.84	2163	0.43	34	1259	58.21
GILLETTE	EQ	31-Mar-2020	5386.35	5400.00	5539.95	5275.55	5500.00	5470.10	5429.27	18508	1004.85	4403	12493	67.50
GINNIFILA	EQ	31-Mar-2020	6.00	6.35	6.70	5.90	6.05	6.10	6.26	26964	1.69	199	17912	66.43
GIPCL	EQ	31-Mar-2020	48.80	50.80	50.80	49.00	49.50	49.90	49.80	51113	25.45	599	28033	54.85
GKWLIMITED	EQ	31-Mar-2020	487.50	554.95	558.00	456.60	461.00	461.00	489.68	39	0.19	15	33	84.62
GLAXO	EQ	31-Mar-2020	1227.30	1245.00	1288.90	1221.00	1236.00	1257.40	1261.60	37373	471.50	4139	15121	40.46
GLENMARK	EQ	31-Mar-2020	195.75	199.00	208.00	197.00	205.00	205.85	203.31	1545954	3143.08	24798	450169	29.12
GLFL	BE	31-Mar-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	691	0.01	5	-	-
GLOBAL	SM	31-Mar-2020	54.90	53.45	54.90	53.45	54.90	54.25	54.26	6000	3.26	6	6000	100.00
GLOBALVECT	EQ	31-Mar-2020	33.30	34.00	36.55	34.00	35.20	35.85	35.60	9853	3.51	230	7355	74.65
GLOBOFFS	EQ	31-Mar-2020	2.75	2.85	2.85	2.65	2.85	2.80	2.73	8346	0.23	27	7176	85.98
GLOBUSSPR	EQ	31-Mar-2020	79.40	82.00	86.40	80.00	85.20	84.45	82.95	103656	85.99	1737	56893	54.89
GMBREW	EQ	31-Mar-2020	312.90	320.00	324.90	303.30	307.95	309.10	309.14	23657	73.13	1262	12483	52.77
GMDCLTD	EQ	31-Mar-2020	29.90	30.25	32.35	30.25	31.05	31.55	31.75	438337	139.19	2592	303277	69.19
GMMPFAUDLR	EQ	31-Mar-2020	2370.05	2439.60	2549.85	2412.00	2515.00	2512.80	2485.40	30066	747.26	4891	11490	38.22
GMRINFRA	EQ	31-Mar-2020	15.90	16.35	16.50	15.90	16.10	16.35	16.29	15608136	2542.45	31919	8578000	54.96
GNA	EQ	31-Mar-2020	141.95	144.85	145.80	137.25	140.00	141.10	140.91	38211	53.84	1113	29117	76.20
GNFC	EQ	31-Mar-2020	104.95	105.60	119.50	105.50	113.95	114.70	114.67	2037087	2335.95	17748	364381	17.89
GOACARBON	EQ	31-Mar-2020	118.30	121.25	124.20	120.20	124.20	124.20	123.41	15610	19.26	283	9073	58.12
GOCLCORP	EQ	31-Mar-2020	123.95	120.10	129.85	120.10	125.70	127.00	126.85	4135	5.25	124	3212	77.68
GODFRYPHLP	EQ	31-Mar-2020	905.30	975.00	983.95	911.35	942.50	940.50	953.37	63769	607.95	4802	20241	31.74
GODHA	SM	31-Mar-2020	19.40	19.60	19.60	19.60	19.60	19.60	19.60	4000	0.78	1	4000	100.00
GODREJAGRO	EQ	31-Mar-2020	331.25	343.00	378.90	327.35	370.80	367.75	358.25	418941	1500.84	35386	178401	42.58
GODREJCP	EQ	31-Mar-2020	493.10	500.00	528.00	498.35	520.85	520.85	515.41	2269015	11694.63	54309	1425214	62.81
GODREJIND	EQ	31-Mar-2020	285.05	297.00	299.00	281.80	282.50	283.15	285.75	591136	1689.18	41234	372680	63.04
GODREJPROP	EQ	31-Mar-2020	591.05	610.00	619.40	594.95	599.00	603.25	604.74	342078	2068.69	28192	228196	66.71
GOENKA	BZ	31-Mar-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.24	128044	0.31	40	-	-
GOKEX	EQ	31-Mar-2020	32.50	33.00	33.45	31.70	32.00	32.55	32.68	22464	7.34	337	14465	64.39
GOKUL	EQ	31-Mar-2020	8.10	8.10	8.50	8.10	8.40	8.40	8.31	1928	0.16	23	1750	90.77
GOKULAGRO	EQ	31-Mar-2020	8.50	8.45	8.70	8.10	8.60	8.45	8.55	10735	0.92	61	10383	96.72
GOLDBEES	EQ	31-Mar-2020	39.74	39.74	40.50	38.00	38.13	38.21	38.84	6297798	2446.16	14340	5101763	81.01
GOLDENTOBC	EQ	31-Mar-2020	19.30	20.00	20.15	19.65	19.65	19.70	19.75	527	0.10	36	521	98.86
GOLDIAM	EQ	31-Mar-2020	83.75	84.25	88.90	84.20	88.00	87.25	87.11	12456	10.85	562	8025	64.43
GOLDSHARE	EQ	31-Mar-2020	3863.65	3900.05	3900.05	3821.00	3821.00	3825.65	3850.42	837	32.23	247	607	72.52
GOLDTECH	EQ	31-Mar-2020	7.40	7.10	7.90	7.00	7.85	7.80	7.45	7784	0.58	99	5305	68.15
GOODLUCK	EQ	31-Mar-2020	24.40	25.00	26.60	22.25	26.60	25.25	24.31	43612	10.60	557	24865	57.01
GPIL	EQ	31-Mar-2020	99.70	104.20	104.65	100.25	104.65	104.65	103.28	43129	44.54	340	38960	90.33
GPPL	EQ	31-Mar-2020	53.80	54.00	63.45	54.00	61.00	60.25	58.57	188201	110.24	2512	131611	69.93
GPTINFRA	EQ	31-Mar-2020	14.95	15.50	15.50	13.55	14.90	14.45	14.91	10782	1.61	126	9423	87.40
GRANULES	EQ	31-Mar-2020	140.30	144.50	147.90	141.00	143.75	143.65	144.57	1117428	1615.48	16264	443932	39.73
GRAPHITE	EQ	31-Mar-2020	121.20	124.90	127.25	122.00	127.25	127.25	126.19	354758	447.67	5250	253844	71.55
GRASIM	EQ	31-Mar-2020	450.50	463.40	479.75	453.60	478.00	476.10	468.99	1801288	8447.91	37049	664232	36.88
GRAVITA	EQ	31-Mar-2020	33.25	33.25	33.95	32.15	33.50	33.45	32.99	66480	21.93	574	46308	69.66
GREAVESCOT	EQ	31-Mar-2020	68.10	69.00	70.70	68.20	70.00	69.55	69.46	155603	108.08	6795	104491	67.15
GREENLAM	EQ	31-Mar-2020	473.45	470.00	497.10	470.00	497.10	497.10	492.26	1150	5.66	96	925	80.43
GREENPANEL	EQ	31-Mar-2020	29.00	30.45	30.45	27.55	28.95	28.60	28.45	64403	18.33	608	47981	74.50
GREENPLY	EQ	31-Mar-2020	79.80	88.00	88.00	79.70	80.70	81.05	81.97	11278	9.24	323	5154	45.70
GREENPOWER	EQ	31-Mar-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.44	76754	1.10	119	60316	78.58
GRINDWELL	EQ	31-Mar-2020	454.65	448.90	480.00	441.25	480.00	456.20	456.38	66260	302.40	3185	47530	71.73
GROBTEA	EQ	31-Mar-2020	256.00	268.70	268.70	243.20	268.50	259.25	259.72	30	0.08	15	29	96.67
GRPLTD	EQ	31-Mar-2020	624.10	599.10	674.10	570.50	620.00	616.05	606.88	694	4.21	73	507	73.05
GRSE	EQ	31-Mar-2020	126.10	128.00	139.00	127.20	137.00	136.60	133.87	204370	273.59	4035	92051	45.04
GSCLCEMENT	EQ	31-Mar-2020	14.80	14.20	15.90	14.20	15.85	15.40	15.33	26205	4.02	211	15384	58.71
GSFC	EQ	31-Mar-2020	34.80	35.90	37.85	35.10	36.60	36.55	36.46	868495	316.66	4218	431633	49.70
GSKCONS	EQ	31-Mar-2020	9449.90	9600.00	10020.00	9461.50	9970.00	9974.25	9817.62	23989	2355.15	7243	8389	34.97
GSPL	EQ	31-Mar-2020	160.65	166.00	178.95	161.10	172.95	172.45	168.77	1099547	1855.69	16833	963350	87.61
GSS	EQ	31-Mar-2020	19.35	19.80	20.20	18.90	19.40	19.05	19.44	13961	2.71	319	8966	64.22
GTL	EQ	31-Mar-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.13	54254	0.61	85	33354	61.48
GTLINFRA	EQ	31-Mar-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.22	13567118	29.39	763	6503101	47.93
GTNIND	EQ	31-Mar-2020	5.05	4.90	5.05	4.90	5.05	5.05	4.99	2806	0.14	4	2806	100.00
GTPL	EQ	31-Mar-2020	37.90	39.00	44.00	37.55	41.10	41.75	40.95	37401	15.32	769	26356	70.47
GUFICBIO	EQ	31-Mar-2020	45.25	47.85	49.40	46.25	47.30	47.85	47.35	13576	6.43	234	9601	70.72
GUJALKALI	EQ	31-Mar-2020	213.70	219.95	235.90	215.70	223.10	223.00	226.17	90027	203.61	3842	29222	32.46
GUJAPOLLO	EQ	31-Mar-2020	120.05	120.10	126.55	116.00	120.00	120.00	120.43	3006	3.62	227	2252	74.92
GUJGASLTD	EQ	31-Mar-2020	225.70	229.00	257.95	216.10	250.00	230.85	223.89	1304779	2921.21	36945	800111	61.32
GUJRAFFIA	BE	31-Mar-2020	7.90	7.60	7.60	7.60	7.60	7.60	7.60	77	0.01	4	-	-
GULFOILLUB	EQ	31-Mar-2020	525.80	525.80	549.80	507.05	523.00	514.75	515.31	5824	30.01	2187	4163	71.48
GULFPETRO	EQ	31-Mar-2020	29.55	29.95	31.00	29.40	30.00	30.50	30.33	6728	2.04	109	4852	72.12
GULPOLY	EQ	31-Mar-2020	20.55	19.70	21.55	19.60	21.00	21.30	21.04	18235	3.84	116	12097	66.34
GVKPIL	EQ	31-Mar-2020	2.25	2.30	2.35	2.20	2.25	2.25	2.27	1495914	33.93	923	1045743	69.91
HAL	EQ	31-Mar-2020	512.55	514.00	527.75	514.00	520.45	520.30	519.58	11911	61.89	1404	5887	49.42
HARITASEAT	EQ	31-Mar-2020	312.75	312.30	317.05	308.55	310.00	313.65	313.34	3126	9.79	100	2530	80.93
HARRMALAYA	EQ	31-Mar-2020	55.40	56.35	56.80	51.10	53.25	53.10	54.83	22551	12.37	793	9989	44.30
HATHWAY	EQ	31-Mar-2020	13.35	13.90	13.90	13.35	13.50	13.45	13.55	138691	18.80	757	85480	61.63
HATSUN	EQ	31-Mar-2020	505.40	508.05	545.00	502.00	515.25	516.75	519.77	6933	36.04	427	4213	60.77
HAVELLS	EQ	31-Mar-2020	467.35	474.00	488.00	458.05	476.00	480.45	475.79	1862236	8860.38	49567	494405	26.55
HAVISHA	BE	31-Mar-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.50	33055	0.17	9	-	-
HBLPOWER	EQ	31-Mar-2020	10.85	11.40	11.40	10.95	11.00	11.00	11.14	104030	11.59	463	72204	69.41
HCC	EQ	31-Mar-2020	3.80	3.90	3.95	3.80	3.95	3.95	3.92	1174962	46.01	1219	927026	78.90
HCG	EQ	31-Mar-2020	75.20	77.95	77.95	73.55	74.00	74.10	74.39	258135	192.03	2395	254397	98.55
HCL-INSYS	EQ	31-Mar-2020	3.50	3.60	3.65	3.50	3.65	3.65	3.59	252983	9.08	830	153230	60.57
HCLTECH	EQ	31-Mar-2020	419.00	433.20	449.40	425.30	433.00	436.40	439.08	6381824	28021.05	118664	4308600	67.51
HDFC	EQ	31-Mar-2020	1558.75	1625.00	1666.55	1582.00	1625.00	1633.10	1622.46	10444821	169462.79	310677	5680751	54.39
HDFCAMC	EQ	31-Mar-2020	2049.10	2105.00	2138.00	2051.45	2110.00	2112.80	2086.96	465985	9724.94	60042	210880	45.25
HDFCBANK	EQ	31-Mar-2020	831.65	853.80	873.60	838.00	857.95	861.90	854.73	17605997	150484.45	411360	8065907	45.81
HDFCLIFE	EQ	31-Mar-2020	412.50	429.00	448.20	414.40	438.10	441.35	430.41	5414966	23306.42	87416	2985840	55.14
HDFCMFGETF	EQ	31-Mar-2020	4026.45	4187.50	4187.50	3946.00	3950.00	3953.60	3978.44	8263	328.74	916	6078	73.56
HDFCNIFETF	EQ	31-Mar-2020	904.71	933.75	940.00	901.65	913.40	917.87	921.94	3991	36.79	234	3317	83.11
HDFCSENETF	EQ	31-Mar-2020	3158.18	3150.00	3290.00	3020.00	3157.00	3222.95	3226.80	440	14.20	133	343	77.95
HDIL	BZ	31-Mar-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.39	152969	2.13	193	-	-
HEG	EQ	31-Mar-2020	449.70	469.90	494.65	456.70	484.00	484.00	481.45	278172	1339.25	12466	83621	30.06
HEIDELBERG	EQ	31-Mar-2020	140.25	143.00	144.80	138.90	142.00	141.85	141.85	214348	304.05	4679	135150	63.05
HEOF1100RD	MF	31-Mar-2020	8.73	7.86	7.86	7.86	7.86	7.86	7.86	900	0.07	1	900	100.00
HEOF1100RG	MF	31-Mar-2020	7.88	7.21	7.21	7.21	7.21	7.21	7.21	1000	0.07	1	1000	100.00
HEOF1126RG	MF	31-Mar-2020	7.90	7.80	7.80	7.20	7.20	7.20	7.29	3500	0.26	4	3500	100.00
HERCULES	EQ	31-Mar-2020	48.70	50.90	51.90	49.25	51.25	51.00	50.45	5432	2.74	126	4374	80.52
HERITGFOOD	EQ	31-Mar-2020	193.55	200.00	212.90	200.00	212.90	212.50	210.21	70584	148.38	930	57664	81.70
HEROMOTOCO	EQ	31-Mar-2020	1553.50	1593.00	1633.75	1565.00	1580.30	1596.45	1599.91	1456426	23301.50	79213	716932	49.23
HESTERBIO	EQ	31-Mar-2020	941.00	942.10	990.25	910.00	922.00	920.45	935.30	5030	47.05	325	3713	73.82
HEXATRADEX	BE	31-Mar-2020	6.40	6.25	6.70	6.10	6.65	6.40	6.32	12115	0.77	15	-	-
HEXAWARE	EQ	31-Mar-2020	208.35	210.50	247.90	210.50	227.00	226.70	227.78	1050025	2391.75	28366	210262	20.02
HFCL	EQ	31-Mar-2020	9.10	9.15	9.30	8.80	8.90	9.05	9.06	3660255	331.79	4457	2843499	77.69
HGINFRA	EQ	31-Mar-2020	151.00	152.55	178.90	152.55	177.50	173.55	165.99	38591	64.06	889	33502	86.81
HGS	EQ	31-Mar-2020	489.65	530.00	530.00	484.95	504.75	504.80	504.53	5152	25.99	146	4917	95.44
HHOF1140RD	MF	31-Mar-2020	6.30	6.07	6.07	6.05	6.05	6.06	6.06	2000	0.12	2	2000	100.00
HHOF1140RG	MF	31-Mar-2020	5.60	5.61	6.10	5.36	5.63	5.69	5.76	8000	0.46	9	6200	77.50
HIKAL	EQ	31-Mar-2020	71.95	75.40	76.35	65.50	70.00	69.65	71.21	219527	156.32	2855	146212	66.60
HIL	EQ	31-Mar-2020	628.80	650.00	650.00	592.70	634.90	630.20	630.84	25027	157.88	1230	21802	87.11
HILTON	EQ	31-Mar-2020	7.00	7.35	7.35	7.00	7.00	7.00	7.12	5156	0.37	17	5143	99.75
HIMATSEIDE	EQ	31-Mar-2020	59.35	62.35	62.40	54.20	60.35	59.55	60.18	74645	44.92	2299	38754	51.92
HINDALCO	EQ	31-Mar-2020	88.80	91.95	97.25	91.00	94.90	95.70	94.57	15558731	14713.13	84437	4844079	31.13
HINDCOMPOS	EQ	31-Mar-2020	107.70	114.00	114.05	104.95	109.80	109.80	107.49	5412	5.82	246	2120	39.17
HINDCOPPER	EQ	31-Mar-2020	20.15	21.10	21.70	20.80	21.50	21.30	21.30	761848	162.24	2723	392593	51.53
HINDMOTORS	EQ	31-Mar-2020	3.05	3.10	3.10	2.95	3.10	3.05	3.04	66000	2.01	271	53458	81.00
HINDNATGLS	EQ	31-Mar-2020	27.55	27.50	28.00	26.50	28.00	27.65	27.64	313	0.09	11	312	99.68
HINDOILEXP	EQ	31-Mar-2020	34.20	34.20	35.90	33.80	34.20	34.75	35.13	228564	80.30	1641	176489	77.22
HINDPETRO	EQ	31-Mar-2020	167.90	171.00	192.00	169.95	189.50	190.10	186.09	13472821	25072.00	122127	5206216	38.64
HINDUNILVR	EQ	31-Mar-2020	2184.35	2234.80	2313.00	2185.00	2298.50	2298.50	2260.32	2809285	63498.79	125401	1371695	48.83
HINDZINC	EQ	31-Mar-2020	145.35	146.55	159.65	146.05	154.05	155.40	153.20	510402	781.95	14885	233942	45.83
HIRECT	EQ	31-Mar-2020	110.05	115.00	115.55	115.00	115.55	115.55	115.25	2789	3.21	43	2789	100.00
HISARMETAL	EQ	31-Mar-2020	39.65	42.40	42.40	38.85	41.25	41.30	41.48	825	0.34	31	546	66.18
HITECH	EQ	31-Mar-2020	68.65	71.50	72.05	67.20	72.05	72.05	71.25	2912	2.07	39	2765	94.95
HITECHCORP	EQ	31-Mar-2020	49.00	54.00	54.00	45.05	49.20	48.55	50.47	3311	1.67	64	2264	68.38
HITECHGEAR	EQ	31-Mar-2020	74.20	78.90	80.55	73.75	79.50	78.80	78.44	1095	0.86	54	744	67.95
HLVLTD	EQ	31-Mar-2020	3.25	3.35	3.35	3.10	3.10	3.15	3.17	177349	5.63	266	100774	56.82
HMT	BZ	31-Mar-2020	8.65	8.35	9.00	8.35	8.35	8.35	8.66	11919	1.03	37	-	-
HMVL	EQ	31-Mar-2020	37.55	37.30	38.85	35.00	37.60	38.05	38.03	34040	12.94	181	30377	89.24
HNDFDS	EQ	31-Mar-2020	534.85	561.50	561.55	561.50	561.55	561.55	561.53	4803	26.97	56	4802	99.98
HONAUT	EQ	31-Mar-2020	24003.85	25249.00	26299.95	24515.00	25900.00	25890.60	25540.58	4270	1090.58	2620	1881	44.05
HONDAPOWER	EQ	31-Mar-2020	811.70	811.75	848.20	804.00	840.10	840.40	827.07	1777	14.70	288	1238	69.67
HOVS	EQ	31-Mar-2020	23.30	23.50	23.85	22.15	22.90	22.90	23.06	3194	0.74	59	2601	81.43
HPIL	SM	31-Mar-2020	41.00	40.90	40.90	40.90	40.90	40.90	40.90	3000	1.23	1	3000	100.00
HPL	EQ	31-Mar-2020	20.00	19.50	22.00	19.50	21.10	21.55	21.24	40066	8.51	736	19488	48.64
HSCL	EQ	31-Mar-2020	29.15	29.70	30.70	29.20	29.45	29.45	29.79	477717	142.33	3068	273478	57.25
HSIL	EQ	31-Mar-2020	39.25	39.95	40.95	39.50	40.90	40.35	39.94	50456	20.15	672	27136	53.78
HTMEDIA	EQ	31-Mar-2020	10.15	10.15	10.15	9.05	9.95	10.00	9.79	77466	7.58	422	50345	64.99
HUBTOWN	EQ	31-Mar-2020	7.95	8.30	8.30	7.60	7.95	7.80	7.81	21175	1.65	114	9834	46.44
HUDCO	EQ	31-Mar-2020	18.95	19.50	20.20	18.65	20.00	20.00	19.59	891327	174.60	4546	403678	45.29
HUDCO	N2	31-Mar-2020	1126.88	1130.00	1154.00	1130.00	1150.00	1150.00	1140.78	2968	33.86	29	2918	98.32
HUDCO	N3	31-Mar-2020	1050.07	1054.00	1054.79	1045.00	1045.00	1045.47	1052.06	514	5.41	26	499	97.08
HUDCO	N4	31-Mar-2020	1050.00	1053.00	1070.00	1053.00	1070.00	1070.00	1068.45	220	2.35	127	220	100.00
HUDCO	N5	31-Mar-2020	1090.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	100	1.10	1	100	100.00
HUDCO	N8	31-Mar-2020	1155.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	250	2.88	2	250	100.00
HUDCO	N9	31-Mar-2020	1155.00	1111.00	1169.95	1080.00	1165.10	1162.60	1146.75	1020	11.70	30	920	90.20
HUDCO	ND	31-Mar-2020	1230.25	1233.99	1233.99	1212.01	1214.00	1214.00	1214.66	425	5.16	11	415	97.65
HUDCO	NE	31-Mar-2020	1307.20	1300.00	1319.00	1299.90	1310.00	1310.00	1306.51	594	7.76	39	408	68.69
IBMFNIFTY	EQ	31-Mar-2020	97.42	98.50	98.50	95.00	95.00	95.03	95.32	88	0.08	22	83	94.32
IBREALEST	EQ	31-Mar-2020	39.95	40.50	41.90	39.60	41.90	40.85	40.78	2298144	937.21	8237	1453490	63.25
IBUCCREDIT	N2	31-Mar-2020	1010.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	118	1.20	1	118	100.00
IBUCCREDIT	N6	31-Mar-2020	790.00	810.00	810.00	810.00	810.00	810.00	810.00	50	0.41	1	50	100.00
IBUCCREDIT	NB	31-Mar-2020	730.00	748.90	748.90	748.90	748.90	748.90	748.90	32	0.24	3	32	100.00
IBULHSGFIN	EQ	31-Mar-2020	91.35	94.90	99.15	92.05	97.40	96.75	94.73	16347786	15486.42	101810	4469475	27.34
IBULHSGFIN	N7	31-Mar-2020	990.00	959.00	990.00	959.00	990.00	990.00	979.67	30	0.29	2	30	100.00
IBULHSGFIN	NA	31-Mar-2020	500.10	519.00	519.00	500.00	500.00	500.00	500.09	1996	9.98	30	1996	100.00
IBULISL	EQ	31-Mar-2020	44.90	42.70	44.85	42.70	42.70	42.70	42.70	445755	190.35	513	226825	50.89
IBVENTURES	E3	31-Mar-2020	30.45	33.05	33.40	28.60	30.00	30.15	30.31	56005	16.98	200	44217	78.95
IBVENTURES	EQ	31-Mar-2020	104.45	99.25	109.65	99.25	109.65	107.70	104.21	1723452	1796.01	6999	1030455	59.79
ICFL	N1	31-Mar-2020	830.00	795.00	800.00	765.00	800.00	783.54	783.55	270	2.12	14	250	92.59
ICFL	N2	31-Mar-2020	849.00	874.00	874.00	874.00	874.00	874.00	874.00	90	0.79	1	90	100.00
ICFL	N4	31-Mar-2020	849.00	711.00	711.00	711.00	711.00	711.00	711.00	50	0.36	9	50	100.00
ICFL	N5	31-Mar-2020	879.00	875.00	875.00	810.00	810.00	810.00	828.30	135	1.12	6	135	100.00
ICFL	N6	31-Mar-2020	850.00	880.00	880.00	878.00	878.00	878.00	878.25	160	1.41	13	160	100.00
ICFL	N7	31-Mar-2020	676.00	805.00	808.00	800.00	800.00	800.00	804.32	31	0.25	6	31	100.00
ICFL	N8	31-Mar-2020	830.00	830.00	832.00	830.00	832.00	832.00	830.33	48	0.40	2	48	100.00
ICFL	NF	31-Mar-2020	800.00	800.00	800.00	711.00	716.00	716.00	736.56	18	0.13	3	18	100.00
ICICI500	EQ	31-Mar-2020	115.65	115.00	115.00	110.60	114.05	114.86	114.83	8525	9.79	91	7361	86.35
ICICIB22	EQ	31-Mar-2020	22.04	22.04	23.00	22.04	22.80	22.87	22.61	346914	78.44	5678	251313	72.44
ICICIBANK	EQ	31-Mar-2020	313.40	324.70	334.85	316.00	320.40	323.75	325.29	46280029	150545.62	485411	15465328	33.42
ICICIBANKN	EQ	31-Mar-2020	189.23	188.99	195.37	188.99	193.50	192.75	192.50	4106	7.90	178	1902	46.32
ICICIBANKP	EQ	31-Mar-2020	109.96	110.05	110.05	100.12	104.50	104.47	103.23	91202	94.15	1099	75405	82.68
ICICIGI	EQ	31-Mar-2020	1027.70	1065.00	1102.95	1030.00	1100.00	1081.65	1069.37	1302717	13930.93	57424	999760	76.74
ICICIGOLD	EQ	31-Mar-2020	39.13	39.99	40.00	37.56	39.43	39.39	39.50	44252	17.48	1422	31418	71.00
ICICILIQ	EQ	31-Mar-2020	999.99	1005.00	1006.00	999.00	1000.00	1000.00	999.99	19524	195.24	51	9798	50.18
ICICILOVOL	EQ	31-Mar-2020	74.03	65.00	80.70	65.00	77.48	77.36	77.25	2754	2.13	156	1971	71.57
ICICIM150	EQ	31-Mar-2020	53.94	53.90	54.05	50.10	51.76	50.96	52.55	764	0.40	36	659	86.26
ICICIMCAP	EQ	31-Mar-2020	49.55	52.10	52.10	49.00	49.95	49.27	49.78	4472	2.23	182	3305	73.90
ICICINF100	EQ	31-Mar-2020	112.51	112.50	112.70	112.00	112.70	112.70	112.51	1037	1.17	28	1027	99.04
ICICINIFTY	EQ	31-Mar-2020	88.19	90.00	92.88	88.51	90.40	90.90	90.88	562617	511.32	7591	333879	59.34
ICICINV20	EQ	31-Mar-2020	50.28	45.00	52.00	45.00	51.30	50.14	50.85	6501	3.31	266	4791	73.70
ICICINXT50	EQ	31-Mar-2020	24.37	17.50	24.76	17.50	24.40	24.25	24.43	9021	2.20	126	8788	97.42
ICICIPRULI	EQ	31-Mar-2020	333.60	338.00	360.90	333.75	355.00	355.70	350.18	2771347	9704.57	45597	817308	29.49
ICICISENSX	EQ	31-Mar-2020	332.53	337.95	354.00	316.00	321.00	324.88	330.28	4004	13.22	371	1954	48.80
ICIL	EQ	31-Mar-2020	22.95	23.15	24.05	22.75	24.05	23.80	23.43	76053	17.82	476	56920	74.84
ICRA	EQ	31-Mar-2020	2083.10	2081.10	2170.00	2070.55	2106.00	2144.70	2105.26	1398	29.43	190	1278	91.42
IDBI	EQ	31-Mar-2020	19.10	19.25	20.00	19.00	19.20	19.30	19.29	1274527	245.87	4519	476416	37.38
IDBIGOLD	EQ	31-Mar-2020	3969.20	3885.00	3995.00	3865.00	3935.00	3935.00	3906.14	214	8.36	39	153	71.50
IDEA	EQ	31-Mar-2020	3.15	3.20	3.25	3.05	3.10	3.10	3.13	161311080	5042.75	176846	54827438	33.99
IDFC	EQ	31-Mar-2020	15.30	15.50	15.90	14.55	14.90	14.85	14.89	2263703	337.01	24230	1598481	70.61
IDFCFIRSTB	EQ	31-Mar-2020	21.00	21.60	22.00	20.85	21.15	21.10	21.14	21614598	4569.57	35526	5281333	24.43
IDFCFIRSTB	N1	31-Mar-2020	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	2	0.10	1	2	100.00
IDFCFIRSTB	N2	31-Mar-2020	9960.00	9950.00	10000.00	9800.00	10000.00	10000.00	9965.38	47	4.68	29	38	80.85
IDFCFIRSTB	N4	31-Mar-2020	9515.00	9510.00	9510.00	9410.00	9510.00	9510.00	9460.00	8	0.76	4	6	75.00
IDFCFIRSTB	NA	31-Mar-2020	9700.00	9700.00	9750.00	9650.00	9700.00	9675.00	9713.24	34	3.30	8	34	100.00
IDFCFIRSTB	NB	31-Mar-2020	4700.00	4700.00	4750.00	4700.00	4711.02	4711.02	4716.32	16	0.75	8	12	75.00
IDFCFIRSTB	NC	31-Mar-2020	9298.90	9298.90	9400.00	9275.00	9400.00	9400.00	9364.64	27	2.53	8	27	100.00
IDFNIFTYET	EQ	31-Mar-2020	94.94	105.00	108.00	92.10	101.00	101.00	99.23	33	0.03	13	25	75.76
IEX	EQ	31-Mar-2020	129.55	134.95	134.95	127.00	128.00	127.95	129.10	229450	296.21	19193	155341	67.70
IFBAGRO	EQ	31-Mar-2020	226.90	238.20	238.20	238.20	238.20	238.20	238.20	1863	4.44	70	1736	93.18
IFBIND	EQ	31-Mar-2020	259.60	274.85	274.85	258.45	271.95	266.40	262.67	30917	81.21	1912	21301	68.90
IFCI	EQ	31-Mar-2020	3.95	4.05	4.20	4.00	4.00	4.05	4.07	1547607	63.05	33756	949631	61.36
IFCI	NF	31-Mar-2020	990.00	990.00	995.00	990.00	995.00	995.00	990.45	110	1.09	7	110	100.00
IFCI	NH	31-Mar-2020	932.00	944.00	944.90	940.80	944.90	942.28	942.34	166	1.56	10	151	90.96
IFCI	NL	31-Mar-2020	895.70	896.00	896.00	896.00	896.00	896.00	896.00	10	0.09	2	10	100.00
IFGLEXPOR	EQ	31-Mar-2020	89.25	97.90	97.90	85.35	93.40	90.60	91.95	2441	2.24	66	1999	81.89
IGARASHI	EQ	31-Mar-2020	178.80	189.95	189.95	178.00	186.00	184.35	184.92	24767	45.80	948	14966	60.43
IGL	EQ	31-Mar-2020	361.35	362.10	392.00	358.30	388.10	387.95	377.58	4029696	15215.37	63604	2031756	50.42
IGPL	EQ	31-Mar-2020	87.65	94.40	96.40	86.50	96.40	95.20	93.45	14243	13.31	430	10198	71.60
IIFCL	N1	31-Mar-2020	1141.00	1053.00	1282.00	1053.00	1282.00	1282.00	1138.88	16	0.18	2	10	62.50
IIFCL	N4	31-Mar-2020	1295.15	1327.35	1327.35	1327.35	1327.35	1327.35	1327.35	2040	27.08	1	2040	100.00
IIFL	EQ	31-Mar-2020	77.50	81.00	81.00	73.80	74.25	74.20	74.87	274518	205.52	3368	182738	66.57
IIFLFIN	NF	31-Mar-2020	939.01	965.00	965.00	900.00	905.00	911.73	911.59	1500	13.67	55	1245	83.00
IIFLFIN	NG	31-Mar-2020	940.00	940.00	940.00	922.10	940.00	940.00	930.74	97	0.90	11	76	78.35
IIFLFIN	NH	31-Mar-2020	899.00	905.00	920.00	905.00	920.00	920.00	910.49	61	0.56	8	61	100.00
IIFLFIN	NJ	31-Mar-2020	1004.00	1038.80	1038.80	1006.90	1006.90	1006.90	1009.17	208	2.10	9	190	91.35
IIFLFIN	NM	31-Mar-2020	949.10	945.00	945.00	945.00	945.00	945.00	945.00	1	0.01	1	1	100.00
IIFLFIN	NN	31-Mar-2020	920.00	950.00	950.00	915.00	915.00	915.00	944.32	191	1.80	7	191	100.00
IIFLSEC	EQ	31-Mar-2020	29.60	30.60	31.05	30.20	31.05	31.05	30.99	137921	42.74	491	118588	85.98
IIFLWAM	EQ	31-Mar-2020	958.70	945.10	1010.00	945.10	1009.80	1005.80	974.52	7841	76.41	986	5227	66.66
IITL	BE	31-Mar-2020	63.00	66.15	66.15	60.00	60.00	60.00	63.58	43	0.03	2	-	-
IL&FSENGG	BZ	31-Mar-2020	1.75	1.70	1.80	1.70	1.75	1.75	1.77	15907	0.28	36	-	-
IL&FSTRANS	BZ	31-Mar-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.20	40786	0.49	42	-	-
IMFA	EQ	31-Mar-2020	105.60	114.00	114.00	102.05	110.00	111.15	110.18	6476	7.14	166	4262	65.81
IMPAL	EQ	31-Mar-2020	467.05	450.05	474.90	446.00	458.00	460.30	456.64	174	0.79	34	108	62.07
IMPEXFERRO	EQ	31-Mar-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.31	10636	0.03	23	10235	96.23
INDBANK	EQ	31-Mar-2020	5.20	5.25	5.25	4.35	5.00	4.95	4.88	91292	4.46	318	60354	66.11
INDHOTEL	EQ	31-Mar-2020	75.20	77.00	77.00	73.30	75.05	75.00	74.83	1441863	1078.99	42296	1062774	73.71
INDIACEM	EQ	31-Mar-2020	103.35	104.90	108.30	103.00	105.00	105.85	106.15	1866631	1981.51	12833	845434	45.29
INDIAGLYCO	EQ	31-Mar-2020	208.90	214.50	218.65	210.05	212.35	212.85	213.25	71749	153.00	2007	30942	43.13
INDIAMART	EQ	31-Mar-2020	1843.65	1900.00	1959.00	1870.00	1938.95	1936.40	1912.19	30477	582.78	4885	15540	50.99
INDIANB	EQ	31-Mar-2020	42.55	43.10	43.50	42.05	43.20	43.10	42.59	1531833	652.34	13863	732312	47.81
INDIANCARD	EQ	31-Mar-2020	86.40	86.40	87.55	83.00	84.00	84.00	84.34	77	0.06	11	35	45.45
INDIANHUME	EQ	31-Mar-2020	116.10	120.00	124.00	118.40	120.00	119.85	120.11	34230	41.11	802	27275	79.68
INDIGO	EQ	31-Mar-2020	1016.70	1035.00	1078.40	1017.00	1070.00	1066.15	1055.54	945112	9976.05	40549	172366	18.24
INDIGRID	IV	31-Mar-2020	89.47	89.50	90.50	89.02	89.20	89.45	89.43	83349	74.54	47	68040	81.63
INDLMETER	EQ	31-Mar-2020	10.00	10.00	10.10	9.50	9.50	9.65	9.80	5131	0.50	31	5051	98.44
INDNIPPON	EQ	31-Mar-2020	197.15	197.30	203.75	167.15	188.50	189.65	185.43	27533	51.05	1497	14573	52.93
INDOCO	EQ	31-Mar-2020	218.05	220.00	235.00	204.20	206.50	210.40	218.81	70736	154.78	3099	22089	31.23
INDORAMA	EQ	31-Mar-2020	10.25	10.60	11.25	10.60	11.25	11.25	11.17	12514	1.40	146	11319	90.45
INDOSOLAR	BZ	31-Mar-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.50	24656	0.12	26	-	-
INDOSTAR	EQ	31-Mar-2020	247.15	246.15	251.65	241.55	245.10	248.30	245.17	104888	257.15	1578	37076	35.35
INDOTECH	EQ	31-Mar-2020	73.30	73.30	76.95	69.65	74.60	73.00	73.42	4626	3.40	53	3655	79.01
INDOTHAI	EQ	31-Mar-2020	13.60	14.70	14.70	13.10	13.50	13.75	13.60	1782	0.24	60	1206	67.68
INDOWIND	EQ	31-Mar-2020	1.85	1.80	1.90	1.80	1.90	1.80	1.81	19081	0.35	36	19081	100.00
INDRAMEDCO	EQ	31-Mar-2020	32.85	33.30	34.25	32.20	33.95	33.90	33.59	80306	26.97	1059	49644	61.82
INDSWFTLAB	BE	31-Mar-2020	20.95	21.30	21.75	20.30	20.30	20.35	20.94	4451	0.93	38	-	-
INDSWFTLTD	EQ	31-Mar-2020	2.20	2.15	2.25	2.15	2.25	2.15	2.16	583	0.01	6	583	100.00
INDTERRAIN	EQ	31-Mar-2020	25.25	24.80	26.75	23.15	25.00	25.65	25.04	15508	3.88	156	12418	80.07
INDUSINDBK	EQ	31-Mar-2020	413.40	398.00	399.00	330.75	350.80	351.30	353.35	38990402	137771.62	703965	11827730	30.33
INEOSSTYRO	EQ	31-Mar-2020	514.75	515.10	540.00	514.00	515.00	517.25	517.61	7817	40.46	328	6730	86.09
INFIBEAM	EQ	31-Mar-2020	31.20	32.90	34.30	31.00	34.30	34.05	33.55	1032579	346.47	2428	606101	58.70
INFOBEAN	BE	31-Mar-2020	63.90	67.00	67.05	61.00	67.05	66.30	65.52	8206	5.38	91	-	-
INFOMEDIA	EQ	31-Mar-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	1896	0.05	13	1896	100.00
INFRABEES	EQ	31-Mar-2020	255.24	241.70	265.00	226.90	238.10	243.05	239.24	3049	7.29	120	1239	40.64
INFRATEL	EQ	31-Mar-2020	155.10	155.90	163.30	154.70	160.05	160.00	159.87	3313693	5297.44	33057	1337955	40.38
INFY	EQ	31-Mar-2020	626.70	650.00	662.00	633.70	639.60	641.50	647.80	15175528	98307.68	279311	9018365	59.43
INGERRAND	EQ	31-Mar-2020	613.65	610.90	619.65	610.00	617.00	617.60	617.04	10060	62.07	705	7039	69.97
INNOVANA	SM	31-Mar-2020	75.05	73.05	73.05	73.05	73.05	73.05	73.05	5000	3.65	1	5000	100.00
INNOVATIVE	SM	31-Mar-2020	6.10	6.35	6.60	6.25	6.30	6.30	6.38	18000	1.15	6	18000	100.00
INOXLEISUR	EQ	31-Mar-2020	259.90	266.00	267.00	262.00	262.55	262.70	264.10	161909	427.61	16988	107268	66.25
INOXWIND	EQ	31-Mar-2020	18.00	18.50	19.30	17.50	18.50	18.40	18.43	999888	184.24	749	951502	95.16
INSECTICID	EQ	31-Mar-2020	304.15	318.00	318.00	300.00	307.20	312.35	308.12	13414	41.33	601	5678	42.33
INSPIRISYS	EQ	31-Mar-2020	20.25	21.00	21.00	20.25	20.70	20.30	20.57	460	0.09	46	403	87.61
INTEGRA	EQ	31-Mar-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.54	4	0.00	3	4	100.00
INTELLECT	EQ	31-Mar-2020	51.85	54.40	54.40	54.40	54.40	54.40	54.40	12113	6.59	82	12113	100.00
INTENTECH	EQ	31-Mar-2020	14.35	15.95	15.95	13.30	14.10	14.40	14.43	11910	1.72	206	6086	51.10
INVENTURE	EQ	31-Mar-2020	10.85	10.55	12.10	10.55	12.10	12.10	11.76	6626	0.78	46	4205	63.46
IOB	EQ	31-Mar-2020	7.05	7.20	7.25	6.95	7.00	7.05	7.05	635265	44.77	1596	343374	54.05
IOC	EQ	31-Mar-2020	76.80	78.00	82.50	77.05	81.30	81.65	80.95	24278037	19653.39	98539	9878046	40.69
IOLCP	EQ	31-Mar-2020	174.10	179.00	181.55	173.15	175.65	175.90	176.19	210467	370.83	5001	116770	55.48
IPCALAB	EQ	31-Mar-2020	1296.75	1341.00	1415.65	1313.50	1384.00	1392.25	1374.96	885317	12172.72	53122	536398	60.59
IRB	EQ	31-Mar-2020	51.95	53.10	55.50	52.00	53.10	53.25	53.26	870273	463.49	5253	363804	41.80
IRBINVIT	IV	31-Mar-2020	26.98	27.87	27.87	25.06	25.50	25.61	26.46	7157500	1893.53	1384	5830000	81.45
IRCON	EQ	31-Mar-2020	367.35	385.00	387.00	375.00	383.30	381.05	380.86	141030	537.13	4683	52641	37.33
IRCTC	EQ	31-Mar-2020	935.80	982.55	982.55	982.55	982.55	982.55	982.55	64614	634.86	3468	64614	100.00
IREDA	N6	31-Mar-2020	1295.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	100	1.33	1	100	100.00
IRFC	N1	31-Mar-2020	1076.11	1076.00	1080.00	1076.00	1080.00	1077.37	1078.85	2163	23.34	15	2163	100.00
IRFC	N2	31-Mar-2020	1170.00	1160.00	1165.00	1160.00	1165.00	1165.00	1160.01	501	5.81	2	501	100.00
IRFC	NA	31-Mar-2020	1212.00	1195.00	1214.00	1173.50	1210.00	1210.00	1187.93	2995	35.58	34	2010	67.11
IRFC	NE	31-Mar-2020	1212.61	1212.61	1212.61	1212.61	1212.61	1212.61	1212.61	5	0.06	1	5	100.00
IRFC	NJ	31-Mar-2020	1144.99	1150.00	1164.00	1145.00	1164.00	1164.00	1150.85	1084	12.48	10	1084	100.00
IRFC	NK	31-Mar-2020	1199.00	1192.00	1195.00	1190.00	1195.00	1193.64	1193.65	1334	15.92	13	1334	100.00
IRFC	NN	31-Mar-2020	1088.20	1110.00	1122.00	1100.00	1100.00	1100.00	1119.05	540	6.04	10	280	51.85
IRFC	NO	31-Mar-2020	1168.37	1165.10	1175.00	1150.00	1175.00	1175.00	1169.48	1182	13.82	21	926	78.34
IRISDOREME	SM	31-Mar-2020	140.00	140.00	140.00	140.00	140.00	140.00	140.00	1600	2.24	1	1600	100.00
ISEC	EQ	31-Mar-2020	271.35	280.00	282.60	271.00	277.00	276.45	276.98	326530	904.43	8108	240063	73.52
ISFT	EQ	31-Mar-2020	22.05	20.95	22.95	20.95	20.95	20.95	21.37	11083	2.37	75	8583	77.44
ISMTLTD	EQ	31-Mar-2020	2.55	2.70	2.70	2.25	2.45	2.45	2.41	38856	0.94	105	18604	47.88
ITC	EQ	31-Mar-2020	159.20	164.00	173.85	161.55	169.90	171.70	167.53	42630922	71417.98	231840	22562462	52.93
ITDC	EQ	31-Mar-2020	123.30	123.80	129.45	122.05	129.45	129.45	127.45	37953	48.37	992	17927	47.23
ITDCEM	EQ	31-Mar-2020	28.20	28.90	30.60	28.45	29.80	29.75	29.51	100298	29.60	1071	58324	58.15
ITI	EQ	31-Mar-2020	57.25	62.70	66.50	60.50	63.20	62.75	63.25	2034925	1287.03	18557	429679	21.12
IVC	EQ	31-Mar-2020	2.00	2.10	2.10	1.70	1.95	1.90	1.89	323890	6.13	289	245566	75.82
IVP	BE	31-Mar-2020	32.60	32.50	34.20	31.00	34.20	33.25	32.11	655	0.21	19	-	-
IVZINGOLD	EQ	31-Mar-2020	3945.00	4000.00	4000.00	3900.00	3900.00	3900.05	3905.16	137	5.35	26	81	59.12
IVZINNIFTY	EQ	31-Mar-2020	940.00	940.00	940.00	890.00	890.00	890.00	909.78	6	0.05	4	5	83.33
IZMO	EQ	31-Mar-2020	10.80	10.40	11.30	10.30	11.30	11.30	10.86	8738	0.95	70	7142	81.73
J&KBANK	EQ	31-Mar-2020	12.60	12.80	13.15	12.00	12.45	12.45	12.36	1022693	126.37	3362	590985	57.79
JAGRAN	EQ	31-Mar-2020	42.45	42.65	50.10	42.10	44.75	45.55	44.53	131931	58.75	1229	80896	61.32
JAGSNPHARM	EQ	31-Mar-2020	16.70	19.45	19.45	16.65	17.50	17.55	17.51	11107	1.94	274	7695	69.28
JAIBALAJI	EQ	31-Mar-2020	16.25	17.90	17.90	16.05	17.20	16.50	16.63	4784	0.80	45	3668	76.67
JAICORPLTD	EQ	31-Mar-2020	47.10	48.90	51.80	47.45	50.35	50.50	50.15	967656	485.25	6223	220323	22.77
JAIHINDPRO	BZ	31-Mar-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	1	0.00	1	-	-
JAINSTUDIO	BE	31-Mar-2020	0.90	0.90	0.90	0.90	0.90	0.90	0.90	14251	0.13	4	-	-
JAKHARIA	SM	31-Mar-2020	185.00	185.00	185.00	170.00	170.00	170.00	181.25	6400	11.60	5	6400	100.00
JALAN	SM	31-Mar-2020	4.70	4.70	4.70	4.70	4.70	4.70	4.70	3000	0.14	1	3000	100.00
JAMNAAUTO	EQ	31-Mar-2020	23.85	25.30	25.40	23.60	23.65	23.80	24.07	821889	197.82	4050	574356	69.88
JASH	BE	31-Mar-2020	96.00	100.80	100.80	97.75	97.75	97.75	100.41	1829	1.84	12	-	-
JAYAGROGN	EQ	31-Mar-2020	58.55	58.10	59.95	56.55	57.50	57.65	57.90	3274	1.90	166	2247	68.63
JAYBARMARU	EQ	31-Mar-2020	96.45	100.00	101.00	97.50	101.00	100.30	99.91	15487	15.47	391	10059	64.95
JAYNECOIND	EQ	31-Mar-2020	1.90	1.95	1.95	1.90	1.90	1.95	1.95	4552	0.09	13	4552	100.00
JAYSREETEA	EQ	31-Mar-2020	29.65	29.75	32.00	29.75	31.30	30.80	30.93	55290	17.10	696	27984	50.61
JBCHEPHARM	EQ	31-Mar-2020	501.15	514.95	514.95	500.00	509.90	509.00	508.12	75328	382.76	3475	56169	74.57
JBFIND	BE	31-Mar-2020	7.90	7.75	7.75	7.55	7.55	7.55	7.65	17272	1.32	75	-	-
JBMA	EQ	31-Mar-2020	126.90	130.65	139.55	124.95	139.55	139.30	134.19	25199	33.82	727	17791	70.60
JCHAC	EQ	31-Mar-2020	2016.10	2098.00	2223.00	2060.00	2124.00	2140.15	2137.02	5598	119.63	1370	2188	39.09
JETAIRWAYS	BZ	31-Mar-2020	13.80	14.10	14.10	13.20	13.90	13.65	13.68	49302	6.74	515	-	-
JHS	EQ	31-Mar-2020	7.15	7.15	7.55	7.10	7.50	7.55	7.26	45782	3.33	226	26670	58.25
JIKIND	BE	31-Mar-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.26	1086	0.00	8	-	-
JINDALPHOT	EQ	31-Mar-2020	8.30	7.95	9.95	7.30	8.30	8.05	8.09	2463	0.20	55	1986	80.63
JINDALPOLY	EQ	31-Mar-2020	200.20	200.25	208.90	191.10	201.00	201.30	203.17	11775	23.92	417	9804	83.26
JINDALSAW	EQ	31-Mar-2020	41.65	42.35	45.80	41.75	45.80	45.80	44.51	827083	368.16	5047	405399	49.02
JINDALSTEL	EQ	31-Mar-2020	80.00	82.50	85.65	81.75	82.35	82.20	83.56	15816135	13216.50	67175	3629966	22.95
JINDRILL	EQ	31-Mar-2020	42.50	44.95	46.75	43.00	46.25	45.80	44.87	29147	13.08	474	15764	54.08
JINDWORLD	EQ	31-Mar-2020	30.15	32.50	32.50	29.15	32.00	31.00	30.71	6404	1.97	362	2234	34.88
JISLDVREQS	EQ	31-Mar-2020	3.30	3.25	3.45	3.20	3.40	3.40	3.39	84054	2.85	100	77295	91.96
JISLJALEQS	EQ	31-Mar-2020	3.15	3.10	3.30	3.05	3.30	3.30	3.20	5770125	184.49	2609	3750834	65.00
JITFINFRA	BE	31-Mar-2020	3.45	3.45	3.45	3.30	3.30	3.30	3.37	24563	0.83	50	-	-
JIYAECO	EQ	31-Mar-2020	7.30	7.20	7.20	7.20	7.20	7.20	7.20	9344	0.67	56	9344	100.00
JKCEMENT	EQ	31-Mar-2020	919.75	944.00	944.00	922.15	935.00	935.55	931.95	122472	1141.38	9481	105286	85.97
JKIL	EQ	31-Mar-2020	74.60	76.00	77.00	74.00	75.00	75.25	75.08	95545	71.74	926	70463	73.75
JKLAKSHMI	EQ	31-Mar-2020	196.90	198.00	202.00	192.30	197.00	196.00	199.31	103563	206.41	3470	67254	64.94
JKPAPER	EQ	31-Mar-2020	72.25	73.25	75.80	73.20	74.85	74.50	74.61	556952	415.56	5241	182450	32.76
JKTYRE	EQ	31-Mar-2020	38.90	41.40	41.40	38.60	41.00	40.60	40.40	331999	134.11	3244	201286	60.63
JMA	EQ	31-Mar-2020	17.85	18.25	18.50	17.25	18.45	18.45	18.25	828	0.15	12	806	97.34
JMCPROJECT	EQ	31-Mar-2020	31.55	32.90	34.70	29.90	34.70	34.50	32.97	802376	264.56	2652	698911	87.11
JMFINANCIL	EQ	31-Mar-2020	63.50	64.50	66.90	63.00	64.50	64.75	65.27	459838	300.16	9384	310191	67.46
JMTAUTOLTD	EQ	31-Mar-2020	0.85	0.90	0.90	0.85	0.90	0.85	0.88	55179	0.48	72	50068	90.74
JOCIL	EQ	31-Mar-2020	91.05	85.10	104.05	85.10	92.30	92.50	94.36	1770	1.67	107	637	35.99
JPASSOCIAT	EQ	31-Mar-2020	1.10	1.10	1.15	1.05	1.05	1.05	1.09	4456704	48.44	45607	3309635	74.26
JPINFRATEC	EQ	31-Mar-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	800190	5.19	246	558989	69.86
JPOLYINVST	EQ	31-Mar-2020	7.50	7.15	7.15	7.15	7.15	7.15	7.15	353	0.03	8	353	100.00
JPPOWER	EQ	31-Mar-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	14091262	84.49	1117	10035563	71.22
JSL	EQ	31-Mar-2020	23.40	24.50	24.50	23.75	24.25	24.10	24.09	156500	37.70	999	86270	55.12
JSLHISAR	EQ	31-Mar-2020	36.50	37.40	40.15	36.85	40.15	39.65	38.91	226999	88.32	706	171946	75.75
JSWENERGY	EQ	31-Mar-2020	43.90	46.00	46.15	42.00	42.70	42.70	43.03	1081075	465.21	11074	503099	46.54
JSWHL	EQ	31-Mar-2020	1401.05	1402.05	1455.00	1392.40	1455.00	1444.95	1431.27	350	5.01	64	283	80.86
JSWSTEEL	EQ	31-Mar-2020	142.40	145.95	152.40	144.50	145.60	146.25	147.56	9965197	14704.82	76992	2098672	21.06
JTEKTINDIA	EQ	31-Mar-2020	37.20	38.50	40.45	37.10	39.45	39.45	39.27	77776	30.54	369	55141	70.90
JUBILANT	EQ	31-Mar-2020	234.35	241.95	255.00	236.00	255.00	249.20	247.21	229543	567.45	10713	133596	58.20
JUBLFOOD	EQ	31-Mar-2020	1397.25	1411.30	1498.90	1359.80	1475.00	1471.45	1416.48	1120887	15877.13	60796	217648	19.42
JUBLINDS	EQ	31-Mar-2020	86.65	83.25	90.60	83.25	86.00	85.90	86.88	7083	6.15	157	5944	83.92
JUMPNET	EQ	31-Mar-2020	48.55	50.50	50.50	46.70	48.50	48.50	48.63	509896	247.99	550	258741	50.74
JUNIORBEES	EQ	31-Mar-2020	211.68	217.00	218.90	211.68	217.00	217.88	216.02	150270	324.62	2068	93053	61.92
JUSTDIAL	EQ	31-Mar-2020	279.00	291.00	299.95	285.55	292.75	293.45	293.50	2244900	6588.78	53063	281531	12.54
JVLAGRO	BZ	31-Mar-2020	0.25	0.30	0.30	0.25	0.30	0.25	0.26	152964	0.40	62	-	-
JYOTHYLAB	EQ	31-Mar-2020	94.35	97.90	97.95	91.50	91.95	92.20	93.15	812641	756.94	24006	579510	71.31
JYOTISTRUC	BZ	31-Mar-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	14011	0.18	17	-	-
KABRAEXTRU	EQ	31-Mar-2020	41.55	40.35	44.95	38.15	42.10	42.35	42.24	5909	2.50	104	4676	79.13
KAJARIACER	EQ	31-Mar-2020	355.40	360.00	388.75	359.95	375.00	375.85	369.84	264309	977.53	19809	154664	58.52
KAKATCEM	EQ	31-Mar-2020	108.90	111.00	113.40	103.50	106.20	109.15	110.12	18294	20.14	1225	13699	74.88
KALPATPOWR	EQ	31-Mar-2020	177.50	180.50	190.00	179.30	181.70	182.65	183.57	119348	219.09	6378	72696	60.91
KALYANIFRG	BE	31-Mar-2020	86.55	88.00	88.05	88.00	88.00	88.00	88.01	857	0.75	11	-	-
KAMATHOTEL	EQ	31-Mar-2020	17.25	18.90	18.90	17.10	17.85	17.35	17.60	14057	2.47	252	8738	62.16
KAMDHENU	EQ	31-Mar-2020	46.35	50.75	50.75	45.10	47.25	46.85	46.58	9149	4.26	220	5432	59.37
KANANIIND	EQ	31-Mar-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.22	8320	0.10	9	6320	75.96
KANORICHEM	EQ	31-Mar-2020	23.45	25.35	25.35	23.15	24.00	23.55	23.60	38994	9.20	280	30327	77.77
KANSAINER	EQ	31-Mar-2020	362.55	366.15	394.80	366.15	388.00	387.45	385.66	193615	746.70	9649	109590	56.60
KARDA	EQ	31-Mar-2020	125.65	120.00	135.00	120.00	130.95	129.25	129.64	103882	134.67	285	40033	38.54
KARMAENG	EQ	31-Mar-2020	11.15	11.10	11.10	11.10	11.10	11.10	11.10	106	0.01	1	106	100.00
KARURVYSYA	EQ	31-Mar-2020	20.20	20.85	20.85	20.00	20.15	20.20	20.29	685958	139.20	2814	437912	63.84
KAUSHALYA	EQ	31-Mar-2020	0.40	0.35	0.45	0.35	0.35	0.40	0.41	1764	0.01	11	1647	93.37
KAYA	EQ	31-Mar-2020	111.05	116.60	116.60	116.60	116.60	116.60	116.60	7491	8.73	24	7491	100.00
KCP	EQ	31-Mar-2020	43.40	45.80	45.80	40.00	42.70	42.80	43.07	83222	35.84	772	32262	38.77
KCPSUGIND	EQ	31-Mar-2020	12.30	14.00	14.00	12.80	13.20	13.10	13.19	465456	61.39	1831	273121	58.68
KDDL	EQ	31-Mar-2020	112.35	112.10	117.95	107.60	117.35	117.30	113.94	700	0.80	48	481	68.71
KEC	EQ	31-Mar-2020	177.00	180.00	187.00	176.80	187.00	185.50	181.85	307184	558.61	7486	265267	86.35
KECL	EQ	31-Mar-2020	7.45	7.50	7.80	7.35	7.80	7.75	7.74	52067	4.03	462	39422	75.71
KEI	EQ	31-Mar-2020	255.60	265.00	268.35	256.90	268.35	268.35	264.95	193840	513.57	3862	138639	71.52
KELLTONTEC	EQ	31-Mar-2020	7.15	7.00	7.35	7.00	7.15	7.10	7.22	33516	2.42	125	23892	71.29
KENNAMET	EQ	31-Mar-2020	646.05	704.35	710.15	666.00	710.00	706.55	695.70	1721	11.97	166	1600	92.97
KERNEX	BE	31-Mar-2020	13.05	13.00	13.70	13.00	13.50	13.35	13.29	15469	2.06	37	-	-
KESORAMIND	EQ	31-Mar-2020	17.95	19.00	19.00	17.50	18.50	18.35	18.41	74107	13.64	593	51338	69.28
KGL	BZ	31-Mar-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.20	841875	1.68	97	-	-
KHADIM	EQ	31-Mar-2020	74.35	77.90	83.50	74.40	75.20	76.80	76.94	29193	22.46	1195	14966	51.27
KHFM	SM	31-Mar-2020	31.00	30.75	36.40	30.75	34.90	34.90	35.77	153000	54.73	10	150000	98.04
KICL	EQ	31-Mar-2020	868.65	910.00	955.50	910.00	955.50	955.50	947.14	994	9.41	108	691	69.52
KILITCH	EQ	31-Mar-2020	79.45	84.90	87.95	80.50	81.90	81.85	84.24	20394	17.18	555	7332	35.95
KINGFA	EQ	31-Mar-2020	353.75	354.25	382.00	351.20	367.45	365.60	365.86	2267	8.29	198	1483	65.42
KIOCL	EQ	31-Mar-2020	53.85	53.85	59.20	53.85	59.20	59.20	58.06	16359	9.50	394	11295	69.04
KIRIINDUS	EQ	31-Mar-2020	248.05	272.80	272.85	261.50	272.85	272.85	272.73	12831	34.99	248	12065	94.03
KIRLFER	EQ	31-Mar-2020	43.20	43.90	47.50	39.00	43.00	43.45	42.83	47670	20.42	835	38152	80.03
KIRLOSBROS	EQ	31-Mar-2020	85.55	88.00	90.00	85.20	87.00	86.80	87.05	20286	17.66	313	16603	81.84
KIRLOSENG	EQ	31-Mar-2020	83.05	85.35	91.70	84.60	87.00	86.90	87.57	19117	16.74	596	12376	64.74
KIRLOSIND	EQ	31-Mar-2020	422.55	444.85	449.75	424.10	443.10	448.00	435.60	758	3.30	57	703	92.74
KITEX	EQ	31-Mar-2020	84.55	89.20	89.25	83.60	86.50	86.30	86.16	106978	92.18	737	82245	76.88
KKCL	EQ	31-Mar-2020	707.70	704.55	725.00	566.20	619.00	628.55	603.59	23748	143.34	1965	12953	54.54
KMSUGAR	EQ	31-Mar-2020	6.70	6.70	7.00	6.10	6.30	6.30	6.38	552553	35.24	886	408817	73.99
KNRCON	EQ	31-Mar-2020	189.35	196.00	199.00	191.40	199.00	196.50	194.87	35699	69.57	1090	25609	71.74
KOHINOOR	BZ	31-Mar-2020	5.85	6.00	6.10	6.00	6.10	6.10	6.10	4196	0.26	22	-	-
KOKUYOCMLN	EQ	31-Mar-2020	39.45	42.90	42.90	38.65	40.25	40.40	40.79	41759	17.03	440	30692	73.50
KOLTEPATIL	EQ	31-Mar-2020	121.25	131.90	131.90	117.00	119.90	120.20	122.12	19751	24.12	748	13290	67.29
KOPRAN	EQ	31-Mar-2020	22.65	26.40	26.75	24.20	25.40	25.40	25.39	533556	135.47	3499	247964	46.47
KOTAKBANK	EQ	31-Mar-2020	1293.70	1328.30	1330.00	1285.00	1286.95	1296.05	1311.08	4476861	58695.36	190222	2165620	48.37
KOTAKBKETF	EQ	31-Mar-2020	190.12	194.43	197.00	191.00	193.56	193.46	193.69	166025	321.58	5175	110234	66.40
KOTAKGOLD	EQ	31-Mar-2020	394.55	393.90	400.00	382.00	385.65	387.00	388.67	114200	443.86	1238	61114	53.51
KOTAKNIFTY	EQ	31-Mar-2020	86.62	87.99	89.75	87.00	88.40	88.53	88.50	238707	211.25	1406	123873	51.89
KOTAKNV20	EQ	31-Mar-2020	44.27	45.50	47.49	44.90	45.90	46.06	45.90	5981	2.75	118	3823	63.92
KOTAKPSUBK	EQ	31-Mar-2020	129.28	132.95	138.60	128.00	130.00	130.36	130.94	11228	14.70	265	4890	43.55
KOTARISUG	EQ	31-Mar-2020	8.70	9.20	9.35	8.25	8.90	8.55	9.04	70258	6.35	262	57946	82.48
KOTHARIPET	EQ	31-Mar-2020	10.40	10.45	11.00	10.40	10.80	10.70	10.62	5860	0.62	35	5093	86.91
KOTHARIPRO	EQ	31-Mar-2020	33.10	32.30	34.75	32.30	34.40	34.30	33.58	1443	0.48	51	969	67.15
KPITTECH	EQ	31-Mar-2020	35.05	36.00	36.80	34.80	35.00	35.25	35.38	884212	312.84	6513	564314	63.82
KPRMILL	EQ	31-Mar-2020	336.80	350.90	350.95	323.35	343.90	338.15	339.67	111399	378.39	2278	100739	90.43
KRBL	EQ	31-Mar-2020	122.55	134.80	134.80	134.80	134.80	134.80	134.80	47327	63.80	290	47225	99.78
KREBSBIO	EQ	31-Mar-2020	71.25	71.35	81.30	71.35	73.55	77.75	75.20	1578	1.19	33	622	39.42
KRIDHANINF	EQ	31-Mar-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.16	50434	0.59	124	49434	98.02
KSB	EQ	31-Mar-2020	395.90	419.95	429.10	398.00	423.00	425.05	411.81	8452	34.81	701	5383	63.69
KSCL	EQ	31-Mar-2020	317.50	338.00	355.00	312.00	341.00	341.90	333.30	128447	428.11	3694	88433	68.85
KSERASERA	EQ	31-Mar-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	3576207	3.28	254	1804049	50.45
KSK	EQ	31-Mar-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.32	1282860	4.05	250	1149072	89.57
KSL	EQ	31-Mar-2020	116.00	119.00	127.60	115.00	127.60	127.40	124.13	161961	201.04	3913	84997	52.48
KTKBANK	EQ	31-Mar-2020	40.60	41.45	43.00	40.50	42.70	42.05	41.29	1037281	428.28	7268	558882	53.88
KUANTUM	EQ	31-Mar-2020	283.15	280.15	314.95	273.05	281.55	285.40	287.64	467	1.34	46	280	59.96
KWALITY	EQ	31-Mar-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.32	692804	9.12	573	416694	60.15
L&TFH	EQ	31-Mar-2020	51.30	52.80	54.00	50.30	51.20	51.30	51.52	13313724	6859.59	38234	2637762	19.81
L&TFINANCE	N8	31-Mar-2020	1004.99	951.00	980.00	910.00	980.00	980.00	957.30	20	0.19	3	20	100.00
L&TFINANCE	NC	31-Mar-2020	932.00	975.00	997.00	961.01	997.00	997.00	976.17	204	1.99	12	200	98.04
L&TFINANCE	NE	31-Mar-2020	997.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
L&TFINANCE	NG	31-Mar-2020	994.36	1020.00	1020.00	991.50	991.50	991.50	992.50	52	0.52	3	52	100.00
L&TFINANCE	NI	31-Mar-2020	999.99	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	70	0.70	1	70	100.00
L&TFINANCE	NK	31-Mar-2020	980.00	882.00	882.00	882.00	882.00	882.00	882.00	19	0.17	1	19	100.00
L&TFINANCE	NQ	31-Mar-2020	975.00	975.00	986.00	850.00	986.00	986.00	863.05	20	0.17	3	19	95.00
L&TFINANCE	NU	31-Mar-2020	982.82	983.00	989.00	983.00	989.00	989.00	986.60	100	0.99	7	100	100.00
L&TFINANCE	NW	31-Mar-2020	999.90	990.00	990.00	990.00	990.00	990.00	990.00	25	0.25	2	25	100.00
L&TFINANCE	NY	31-Mar-2020	943.29	941.00	950.00	925.00	945.00	945.00	938.17	621	5.83	38	500	80.52
L&TFINANCE	Y1	31-Mar-2020	971.00	971.00	971.00	971.00	971.00	971.00	971.00	180	1.75	2	180	100.00
L&TFINANCE	Y3	31-Mar-2020	950.15	955.00	955.00	955.00	955.00	955.00	955.00	20	0.19	1	20	100.00
L&TFINANCE	Y5	31-Mar-2020	984.00	986.00	986.00	977.00	984.00	984.00	981.83	272	2.67	7	272	100.00
L&TFINANCE	Y7	31-Mar-2020	997.00	999.50	999.50	997.00	997.00	997.00	999.23	224	2.24	4	224	100.00
L&TINFRA	N2	31-Mar-2020	1940.00	1946.99	1950.00	1946.99	1950.00	1950.00	1949.37	96	1.87	11	96	100.00
L&TINFRA	N4	31-Mar-2020	1900.00	1900.00	1902.01	1900.00	1902.01	1902.01	1901.68	60	1.14	2	60	100.00
L&TINFRA	N5	31-Mar-2020	962.00	975.00	975.00	975.00	975.00	975.00	975.00	20	0.20	1	20	100.00
L&TINFRA	N6	31-Mar-2020	1955.01	1945.00	2000.00	1945.00	1978.25	1978.25	1986.28	666	13.23	15	658	98.80
LAGNAM	SM	31-Mar-2020	7.40	7.60	7.60	7.60	7.60	7.60	7.60	132000	10.03	2	132000	100.00
LAKPRE	BZ	31-Mar-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	175	0.00	1	-	-
LAKSHVILAS	EQ	31-Mar-2020	10.50	10.50	11.00	10.40	11.00	10.95	10.79	820965	88.55	1872	468851	57.11
LALPATHLAB	EQ	31-Mar-2020	1424.75	1449.00	1464.00	1385.20	1403.00	1401.70	1408.02	207141	2916.58	32053	101393	48.95
LAMBODHARA	EQ	31-Mar-2020	18.65	19.50	20.00	19.00	19.50	19.50	19.54	4128	0.81	77	3832	92.83
LAOPALA	EQ	31-Mar-2020	139.85	145.10	158.55	139.25	147.00	147.55	143.52	306087	439.30	2949	275402	89.98
LASA	BE	31-Mar-2020	25.95	26.00	27.20	25.95	27.20	27.20	27.03	63503	17.17	143	-	-
LAURUSLABS	EQ	31-Mar-2020	319.70	331.90	335.45	314.70	326.90	324.80	328.18	135687	445.30	6321	92037	67.83
LAXMIMACH	EQ	31-Mar-2020	2374.50	2311.10	2399.95	2260.00	2319.00	2301.05	2315.63	4257	98.58	914	2902	68.17
LEMONTREE	EQ	31-Mar-2020	21.75	22.70	23.40	21.00	22.25	22.00	21.96	547491	120.23	3448	412495	75.34
LEXUS	SM	31-Mar-2020	6.05	5.75	5.75	5.75	5.75	5.75	5.75	6000	0.35	5	6000	100.00
LGBBROSLTD	EQ	31-Mar-2020	152.10	162.70	170.00	154.00	158.20	162.65	158.63	9917	15.73	593	6473	65.27
LGBFORGE	EQ	31-Mar-2020	1.70	1.70	1.70	1.65	1.70	1.70	1.70	7480	0.13	12	7480	100.00
LIBAS	BE	31-Mar-2020	45.00	44.00	45.00	42.75	44.50	44.50	44.00	6033	2.65	8	-	-
LIBERTSHOE	EQ	31-Mar-2020	98.20	99.00	105.00	95.00	104.05	101.45	99.46	164279	163.39	2878	73396	44.68
LICHSGFIN	EQ	31-Mar-2020	228.90	236.00	240.80	230.50	236.25	235.30	235.42	2825559	6651.98	38416	905110	32.03
LICNETFGSC	EQ	31-Mar-2020	22.40	23.00	23.70	20.20	22.79	21.83	22.69	29133	6.61	199	26282	90.21
LICNETFN50	EQ	31-Mar-2020	98.61	98.61	98.61	94.30	94.80	95.15	96.37	380	0.37	32	227	59.74
LICNFNHGP	EQ	31-Mar-2020	95.00	100.00	101.00	100.00	101.00	101.00	100.97	32	0.03	9	30	93.75
LINCOLN	EQ	31-Mar-2020	123.60	129.70	129.75	120.10	127.30	129.25	126.43	26042	32.93	779	18062	69.36
LINCPEN	EQ	31-Mar-2020	137.05	137.40	143.90	137.20	143.90	143.90	142.13	2673	3.80	28	2421	90.57
LINDEINDIA	EQ	31-Mar-2020	466.35	494.60	494.60	464.65	488.20	485.30	476.12	24586	117.06	1276	15730	63.98
LIQUIDBEES	EQ	31-Mar-2020	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	1435432	14354.37	3050	1035290	72.12
LIQUIDETF	EQ	31-Mar-2020	1000.00	999.99	1000.01	999.99	1000.01	999.99	1000.00	11272	112.72	51	7199	63.87
LOKESHMACH	EQ	31-Mar-2020	15.70	15.05	16.45	14.80	16.25	15.20	15.35	9682	1.49	72	8722	90.08
LOTUSEYE	EQ	31-Mar-2020	23.70	25.40	25.40	22.70	22.70	22.90	23.24	3518	0.82	58	2929	83.26
LOVABLE	EQ	31-Mar-2020	41.05	41.10	42.00	38.90	39.50	39.65	39.38	21344	8.41	439	15035	70.44
LPDC	EQ	31-Mar-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	1511	0.01	7	1511	100.00
LSIL	EQ	31-Mar-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.32	704946	2.27	152	382377	54.24
LT	EQ	31-Mar-2020	798.65	820.00	823.00	791.20	810.10	808.50	806.85	8045539	64915.72	160157	5662636	70.38
LTI	EQ	31-Mar-2020	1343.95	1360.00	1469.00	1346.10	1445.00	1428.85	1392.63	71659	997.94	10929	43048	60.07
LTMFEOF2R	MF	31-Mar-2020	8.19	7.38	7.38	7.38	7.38	7.38	7.38	90	0.01	1	90	100.00
LTTS	EQ	31-Mar-2020	1173.60	1175.00	1185.00	1129.25	1160.00	1161.25	1162.65	173325	2015.16	16021	121785	70.26
LUMAXIND	EQ	31-Mar-2020	819.50	856.35	900.00	831.15	885.00	867.55	883.09	3177	28.06	441	2215	69.72
LUMAXTECH	EQ	31-Mar-2020	50.05	54.20	54.20	47.90	50.30	49.85	49.53	60020	29.73	611	41390	68.96
LUPIN	EQ	31-Mar-2020	560.60	573.00	594.40	568.25	589.85	589.65	581.94	3151209	18337.99	71586	1448967	45.98
LUXIND	EQ	31-Mar-2020	940.45	959.65	974.90	915.00	957.00	944.95	938.95	40516	380.43	1824	6984	17.24
LYKALABS	EQ	31-Mar-2020	11.70	11.70	13.20	11.65	13.20	12.50	12.28	22873	2.81	168	17948	78.47
LYPSAGEMS	EQ	31-Mar-2020	2.60	2.60	2.60	2.50	2.60	2.60	2.59	6892	0.18	19	6892	100.00
M&M	EQ	31-Mar-2020	274.40	283.85	287.20	277.80	284.45	284.95	283.89	6236769	17705.58	85138	3650874	58.54
M&MFIN	EQ	31-Mar-2020	143.95	149.30	151.00	138.20	146.50	147.20	146.54	5624755	8242.52	51458	2188197	38.90
M&MFIN	N1	31-Mar-2020	970.00	900.00	900.00	900.00	900.00	900.00	900.00	50	0.45	2	50	100.00
M&MFIN	N2	31-Mar-2020	940.89	967.00	986.99	960.00	960.00	970.45	971.62	884	8.59	13	784	88.69
M100	EQ	31-Mar-2020	13.11	12.83	13.47	12.20	12.70	12.61	12.81	273476	35.02	1283	184684	67.53
M14RG	MF	31-Mar-2020	4.36	4.00	4.79	4.00	4.40	4.40	4.14	11502	0.48	7	11500	99.98
M17RG	MF	31-Mar-2020	3.68	3.41	3.41	3.40	3.40	3.40	3.40	7000	0.24	3	7000	100.00
M50	EQ	31-Mar-2020	84.03	83.00	85.05	82.00	83.67	84.33	83.38	4901	4.09	118	3578	73.01
MAANALU	EQ	31-Mar-2020	27.05	29.75	29.75	24.35	28.00	28.10	27.02	6485	1.75	67	3927	60.56
MACPOWER	SM	31-Mar-2020	36.80	35.00	35.00	35.00	35.00	35.00	35.00	4000	1.40	4	4000	100.00
MADHAV	EQ	31-Mar-2020	18.30	17.60	19.05	17.60	18.80	18.80	18.27	1112	0.20	20	753	67.72
MADHUCON	EQ	31-Mar-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.60	10811	0.17	38	10811	100.00
MADRASFERT	EQ	31-Mar-2020	11.85	11.70	13.00	11.65	12.30	12.30	12.37	240480	29.75	831	79313	32.98
MAGADSUGAR	EQ	31-Mar-2020	62.50	65.55	65.60	65.55	65.60	65.60	65.59	1814	1.19	16	1814	100.00
MAGMA	EQ	31-Mar-2020	17.25	17.95	17.95	16.50	17.00	17.00	17.01	371003	63.10	1085	349075	94.09
MAGMA	N1	31-Mar-2020	1000.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	2	0.02	1	2	100.00
MAGMA	N3	31-Mar-2020	920.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
MAGMA	N4	31-Mar-2020	1000.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1	0.01	1	1	100.00
MAGMA	N6	31-Mar-2020	950.00	950.00	1000.00	950.00	1000.00	1000.00	966.67	15	0.15	3	15	100.00
MAGMA	N7	31-Mar-2020	1000.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	1	0.01	1	1	100.00
MAHABANK	EQ	31-Mar-2020	8.85	9.20	9.20	8.65	9.00	8.90	8.91	309264	27.55	1278	211778	68.48
MAHAPEXLTD	BE	31-Mar-2020	59.60	56.65	56.65	56.65	56.65	56.65	56.65	82	0.05	4	-	-
MAHASTEEL	BE	31-Mar-2020	69.60	66.15	66.15	66.15	66.15	66.15	66.15	1871	1.24	23	-	-
MAHEPC	EQ	31-Mar-2020	74.25	81.60	81.60	73.50	74.50	74.35	75.37	66231	49.92	1438	48238	72.83
MAHESHWARI	EQ	31-Mar-2020	136.55	141.75	142.25	133.00	142.00	140.60	139.26	5196	7.24	161	3027	58.26
MAHICKRA	SM	31-Mar-2020	71.00	74.50	75.00	74.50	75.00	75.00	74.83	4500	3.37	2	4500	100.00
MAHINDCIE	EQ	31-Mar-2020	65.50	64.60	68.75	64.60	68.75	68.75	68.48	40902	28.01	1017	30039	73.44
MAHLIFE	EQ	31-Mar-2020	195.60	200.00	200.00	182.00	184.70	192.40	192.63	277531	534.60	5379	224065	80.74
MAHLOG	EQ	31-Mar-2020	206.15	226.70	226.75	219.90	226.75	226.65	226.22	103943	235.14	1885	80207	77.16
MAHSCOOTER	EQ	31-Mar-2020	2020.65	2060.05	2215.00	1825.15	2093.85	2050.45	2005.98	15048	301.86	969	11616	77.19
MAHSEAMLES	EQ	31-Mar-2020	196.65	199.00	202.05	189.00	194.00	193.60	194.60	76673	149.20	2296	64178	83.70
MAITHANALL	EQ	31-Mar-2020	358.25	365.00	369.95	345.55	347.55	351.80	351.73	25536	89.82	1894	13870	54.32
MAJESCO	EQ	31-Mar-2020	232.90	241.05	256.00	233.70	255.00	254.55	244.57	52243	127.77	743	46518	89.04
MALUPAPER	EQ	31-Mar-2020	22.20	22.50	23.00	22.05	22.45	22.30	22.40	16205	3.63	156	8306	51.26
MAN50ETF	EQ	31-Mar-2020	84.64	94.90	94.90	85.50	87.70	87.94	86.54	2592	2.24	45	2138	82.48
MANAKALUCO	EQ	31-Mar-2020	2.50	2.40	2.70	2.40	2.60	2.60	2.55	10377	0.26	53	9718	93.65
MANAKSIA	BE	31-Mar-2020	27.05	27.95	28.30	26.80	27.10	27.15	27.25	9818	2.68	81	-	-
MANAKSTEEL	EQ	31-Mar-2020	6.20	6.00	6.50	6.00	6.50	6.50	6.34	7905	0.50	59	5469	69.18
MANALIPETC	EQ	31-Mar-2020	9.90	10.40	10.40	10.00	10.20	10.10	10.17	135670	13.80	517	107007	78.87
MANAPPURAM	EQ	31-Mar-2020	95.00	99.00	100.45	93.40	95.30	94.75	95.69	10027709	9596.01	51774	1717313	17.13
MANGALAM	EQ	31-Mar-2020	29.00	30.45	30.45	30.45	30.45	30.45	30.45	1098	0.33	18	1098	100.00
MANGCHEFER	EQ	31-Mar-2020	20.65	21.05	24.75	20.50	24.30	24.30	23.20	159858	37.09	871	108061	67.60
MANGLMCEM	EQ	31-Mar-2020	149.95	154.50	154.70	147.55	150.00	150.00	150.01	275258	412.90	170	227730	82.73
MANINDS	EQ	31-Mar-2020	36.40	38.00	42.90	36.50	40.20	41.00	41.45	515608	213.74	3461	152230	29.52
MANINFRA	EQ	31-Mar-2020	15.90	17.60	17.60	16.05	16.35	16.55	16.56	50728	8.40	578	30870	60.85
MANUGRAPH	EQ	31-Mar-2020	7.40	7.75	7.75	7.05	7.15	7.20	7.22	7203	0.52	38	4845	67.26
MANXT50	EQ	31-Mar-2020	204.00	206.00	212.95	206.00	211.00	211.21	210.07	4005	8.41	25	2623	65.49
MARALOVER	EQ	31-Mar-2020	8.60	9.00	9.00	8.55	9.00	9.00	8.68	53	0.00	6	52	98.11
MARATHON	EQ	31-Mar-2020	39.70	42.45	42.45	40.55	42.45	41.40	41.85	3532	1.48	56	2979	84.34
MARICO	EQ	31-Mar-2020	258.70	265.40	280.80	259.30	276.00	274.85	270.81	3457799	9364.18	64713	1745823	50.49
MARINE	SM	31-Mar-2020	88.75	88.95	90.50	88.90	90.00	90.05	89.83	32000	28.75	6	26000	81.25
MARKSANS	EQ	31-Mar-2020	13.40	14.50	14.50	13.70	14.00	13.90	14.02	1227665	172.08	3836	676137	55.08
MARSHALL	SM	31-Mar-2020	7.80	7.75	8.30	7.75	8.30	8.30	8.03	6000	0.48	2	6000	100.00
MARUTI	EQ	31-Mar-2020	4328.45	4450.00	4468.05	4210.00	4288.30	4288.30	4288.74	2140288	91791.36	200296	1036284	48.42
MASFIN	EQ	31-Mar-2020	507.70	515.05	533.05	500.00	533.05	524.30	517.71	15734	81.46	1140	11565	73.50
MASKINVEST	BE	31-Mar-2020	13.50	13.00	13.50	13.00	13.50	13.50	13.49	72	0.01	3	-	-
MASTEK	EQ	31-Mar-2020	180.75	189.00	189.75	181.55	189.75	189.75	187.99	47169	88.67	1453	38800	82.26
MATRIMONY	EQ	31-Mar-2020	272.45	289.95	289.95	269.95	276.50	277.40	278.53	5319	14.82	201	4005	75.30
MAWANASUG	EQ	31-Mar-2020	21.65	22.70	22.70	22.50	22.70	22.70	22.70	15625	3.55	99	14725	94.24
MAXINDIA	EQ	31-Mar-2020	60.55	62.00	63.75	60.00	60.55	61.00	61.07	1838702	1122.95	576	1786578	97.17
MAXVIL	EQ	31-Mar-2020	31.50	33.20	33.90	30.20	33.20	32.50	31.72	145296	46.09	1014	107440	73.95
MAYURUNIQ	EQ	31-Mar-2020	149.65	155.00	160.20	141.00	152.00	149.90	153.21	35049	53.70	579	25590	73.01
MAZDA	EQ	31-Mar-2020	243.55	255.05	255.05	239.95	245.05	244.75	245.66	2777	6.82	125	1876	67.55
MBECL	BE	31-Mar-2020	2.25	2.30	2.35	2.25	2.25	2.25	2.30	3971	0.09	15	-	-
MBLINFRA	EQ	31-Mar-2020	2.65	2.65	2.75	2.65	2.70	2.70	2.73	25018	0.68	44	24940	99.69
MC1RG	MF	31-Mar-2020	5.35	5.88	5.88	5.88	5.88	5.88	5.88	500	0.03	1	500	100.00
MCDHOLDING	EQ	31-Mar-2020	11.65	12.20	12.20	11.60	12.20	12.20	12.00	12510	1.50	83	8743	69.89
MCDOWELL-N	EQ	31-Mar-2020	467.30	478.00	493.45	471.00	484.60	484.60	480.58	1847553	8878.91	50134	851312	46.08
MCL	SM	31-Mar-2020	62.50	66.00	69.50	64.00	69.50	67.30	66.79	38400	25.65	22	30000	78.13
MCLEODRUSS	EQ	31-Mar-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	62716	1.25	68	62715	100.00
MCX	EQ	31-Mar-2020	1034.85	1075.00	1149.90	1048.85	1106.45	1124.25	1078.27	1369271	14764.43	29722	1070098	78.15
MDL	SM	31-Mar-2020	21.00	20.00	20.00	20.00	20.00	20.00	20.00	2000	0.40	1	2000	100.00
MEGASOFT	EQ	31-Mar-2020	4.95	4.75	5.35	4.65	5.35	5.25	4.89	6007	0.29	62	5010	83.40
MEGH	EQ	31-Mar-2020	35.80	36.20	37.45	36.20	37.00	37.05	36.89	326162	120.33	1944	164077	50.31
MELSTAR	BZ	31-Mar-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	660	0.01	11	-	-
MENONBE	EQ	31-Mar-2020	31.20	34.40	34.40	30.30	30.30	30.90	31.50	36496	11.50	272	31939	87.51
MEP	EQ	31-Mar-2020	13.10	12.45	12.45	12.45	12.45	12.45	12.45	5021148	625.13	151	5021131	100.00
MERCATOR	EQ	31-Mar-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.58	1872887	10.83	288	1065006	56.86
METALFORGE	EQ	31-Mar-2020	3.80	3.65	3.95	3.65	3.90	3.85	3.71	5568	0.21	45	3764	67.60
METKORE	BZ	31-Mar-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.25	1750	0.00	4	-	-
METROPOLIS	EQ	31-Mar-2020	1269.70	1295.00	1319.95	1261.20	1282.00	1284.45	1287.33	106518	1371.24	15636	69529	65.27
MFSL	EQ	31-Mar-2020	397.85	407.95	413.65	379.65	384.60	384.60	396.29	1706240	6761.67	81063	681205	39.92
MGEL	SM	31-Mar-2020	54.25	53.75	53.75	53.75	53.75	53.75	53.75	2000	1.08	1	2000	100.00
MGL	EQ	31-Mar-2020	792.15	820.00	829.80	782.35	814.00	818.45	811.90	537529	4364.18	26431	143116	26.62
MHHL	SM	31-Mar-2020	11.35	11.40	11.40	11.40	11.40	11.40	11.40	3000	0.34	1	3000	100.00
MHRIL	EQ	31-Mar-2020	138.05	142.00	157.60	135.85	140.00	139.75	140.10	43000	60.24	971	31888	74.16
MIC	EQ	31-Mar-2020	0.45	0.45	0.50	0.45	0.50	0.45	0.46	72699	0.33	83	63282	87.05
MIDHANI	EQ	31-Mar-2020	172.60	182.00	184.50	175.00	180.00	178.85	180.09	484102	871.80	10396	126601	26.15
MINDACORP	EQ	31-Mar-2020	57.55	58.00	62.00	57.45	57.80	57.70	58.22	75486	43.95	1409	46935	62.18
MINDAIND	EQ	31-Mar-2020	226.80	244.00	255.00	228.00	250.00	240.40	235.63	66555	156.82	2555	36446	54.76
MINDTECK	EQ	31-Mar-2020	14.20	13.50	14.80	13.50	14.35	14.20	13.99	15615	2.19	129	13912	89.09
MINDTREE	EQ	31-Mar-2020	846.40	845.00	856.00	812.00	815.00	828.70	840.19	380729	3198.85	15843	47029	12.35
MIRCELECTR	EQ	31-Mar-2020	4.15	3.95	3.95	3.95	3.95	3.95	3.95	182775	7.22	223	176745	96.70
MIRZAINT	EQ	31-Mar-2020	35.75	36.80	37.90	35.00	37.05	36.85	36.49	100395	36.63	898	60515	60.28
MITTAL	SM	31-Mar-2020	93.85	89.20	94.15	89.20	94.00	94.00	93.10	6250	5.82	5	1250	20.00
MKPL	SM	31-Mar-2020	75.10	71.35	71.45	71.35	71.45	71.40	71.40	4000	2.86	2	2000	50.00
MMFL	EQ	31-Mar-2020	171.00	174.70	175.00	162.45	164.95	167.25	167.90	5124	8.60	342	4228	82.51
MMP	EQ	31-Mar-2020	55.25	59.95	65.90	56.00	58.85	58.55	58.34	2715	1.58	60	2381	87.70
MMTC	EQ	31-Mar-2020	12.15	12.45	12.60	12.10	12.30	12.30	12.37	457148	56.57	1297	264935	57.95
MODIRUBBER	BE	31-Mar-2020	25.60	25.60	26.75	24.40	26.75	26.75	25.59	20	0.01	3	-	-
MOHOTAIND	EQ	31-Mar-2020	4.45	4.45	4.45	4.25	4.25	4.25	4.27	12101	0.52	16	12101	100.00
MOIL	EQ	31-Mar-2020	100.85	104.00	104.00	101.10	102.00	102.45	102.55	145707	149.43	2919	87851	60.29
MOLDTECH	EQ	31-Mar-2020	33.75	33.55	37.40	32.15	34.05	34.65	35.33	5169	1.83	83	3199	61.89
MOLDTKPAC	EQ	31-Mar-2020	170.80	188.70	188.70	170.50	171.90	172.85	174.20	42265	73.63	1052	30172	71.39
MONTECARLO	EQ	31-Mar-2020	130.10	135.60	135.60	131.15	133.30	133.30	133.30	10819	14.42	403	6829	63.12
MORARJEE	EQ	31-Mar-2020	7.40	7.40	7.75	7.40	7.75	7.75	7.73	182	0.01	13	182	100.00
MOREPENLAB	EQ	31-Mar-2020	9.00	9.30	9.95	9.00	9.75	9.55	9.39	544573	51.16	1259	313384	57.55
MOTHERSUMI	EQ	31-Mar-2020	60.70	62.45	62.75	59.80	61.05	61.05	60.83	8394418	5106.32	70365	3236068	38.55
MOTILALOFS	EQ	31-Mar-2020	485.20	519.90	519.90	479.05	497.00	497.05	493.29	134223	662.11	5807	94383	70.32
MOTOGENFIN	EQ	31-Mar-2020	24.50	27.90	27.95	23.80	24.90	24.35	25.09	393	0.10	23	94	23.92
MPHASIS	EQ	31-Mar-2020	641.40	651.10	669.65	641.30	660.20	664.45	662.60	224184	1485.45	10495	180383	80.46
MPSLTD	EQ	31-Mar-2020	206.95	214.70	217.80	194.00	210.00	209.25	205.78	8321	17.12	740	5904	70.95
MPTODAY	SM	31-Mar-2020	16.55	16.50	16.50	16.50	16.50	16.50	16.50	2000	0.33	1	2000	100.00
MRF	EQ	31-Mar-2020	54375.70	54600.00	59312.00	54121.05	58600.00	58164.45	55811.30	25755	14374.20	10197	15693	60.93
MRPL	EQ	31-Mar-2020	22.30	22.45	23.65	22.30	23.15	23.15	23.14	468076	108.33	2700	278624	59.53
MSPL	EQ	31-Mar-2020	3.90	4.05	4.05	4.00	4.00	4.00	4.04	4562	0.18	18	4562	100.00
MSTCLTD	EQ	31-Mar-2020	75.50	78.00	79.25	76.00	79.25	79.25	78.69	74735	58.81	608	49298	65.96
MTEDUCARE	EQ	31-Mar-2020	6.65	6.65	6.95	6.55	6.95	6.95	6.94	12329	0.86	66	12078	97.96
MTNL	EQ	31-Mar-2020	5.85	5.95	6.10	5.80	6.05	6.05	6.02	322264	19.39	4340	205243	63.69
MUKANDENGG	EQ	31-Mar-2020	7.00	7.00	7.00	6.65	6.80	6.80	6.93	2747	0.19	19	2747	100.00
MUKANDLTD	EQ	31-Mar-2020	13.35	13.65	14.00	12.85	13.40	13.30	13.71	40742	5.59	177	29117	71.47
MUKANDLTD	P1	31-Mar-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	8	0.00	1	8	100.00
MUKTAARTS	EQ	31-Mar-2020	18.50	17.75	18.40	17.40	17.65	18.00	17.94	6060	1.09	153	3795	62.62
MUNJALAU	EQ	31-Mar-2020	25.80	26.50	27.00	25.55	25.80	25.85	26.43	78174	20.66	617	39340	50.32
MUNJALSHOW	EQ	31-Mar-2020	55.50	55.65	60.00	54.00	59.40	58.20	56.72	30403	17.25	564	18957	62.35
MURUDCERA	EQ	31-Mar-2020	8.85	9.15	9.80	9.00	9.60	9.50	9.22	39316	3.63	134	28272	71.91
MUTHOOTCAP	EQ	31-Mar-2020	248.30	268.00	270.00	248.00	253.90	251.05	251.93	8054	20.29	410	5985	74.31
MUTHOOTFIN	EQ	31-Mar-2020	611.95	613.00	630.50	609.10	612.05	613.15	619.58	1189965	7372.75	37792	310062	26.06
N100	EQ	31-Mar-2020	563.61	586.20	614.30	570.50	591.00	588.89	585.33	19373	113.40	738	13344	68.88
NABARD	N2	31-Mar-2020	1160.00	1158.90	1158.90	1132.00	1143.56	1151.18	1144.74	871	9.97	23	535	61.42
NACLIND	EQ	31-Mar-2020	20.05	20.65	22.75	20.65	21.45	21.90	21.59	33805	7.30	268	17788	52.62
NAGAFERT	EQ	31-Mar-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	50085	1.50	70	50085	100.00
NAGREEKCAP	EQ	31-Mar-2020	4.20	4.00	4.00	4.00	4.00	4.00	4.00	3250	0.13	17	2182	67.14
NAGREEKEXP	EQ	31-Mar-2020	8.55	8.45	8.95	8.45	8.50	8.50	8.93	262	0.02	6	262	100.00
NAHARCAP	EQ	31-Mar-2020	50.00	49.95	54.90	48.10	54.90	51.45	49.62	140	0.07	10	133	95.00
NAHARINDUS	EQ	31-Mar-2020	16.90	18.90	18.90	16.55	17.90	17.85	17.04	5098	0.87	106	3347	65.65
NAHARPOLY	EQ	31-Mar-2020	27.20	27.20	27.25	25.85	26.00	26.00	26.22	23435	6.15	92	20371	86.93
NAHARSPING	EQ	31-Mar-2020	25.15	25.50	27.00	25.50	26.05	25.90	26.16	21517	5.63	169	14802	68.79
NAM-INDIA	EQ	31-Mar-2020	229.00	240.10	251.90	232.30	251.90	249.20	242.68	2002102	4858.71	28810	688822	34.40
NATCOPHARM	EQ	31-Mar-2020	494.80	527.00	527.00	490.15	512.00	505.55	500.15	101022	505.26	8332	48406	47.92
NATHBIOGEN	EQ	31-Mar-2020	128.90	135.00	135.30	127.50	135.30	135.30	132.74	9424	12.51	451	7334	77.82
NATIONALUM	EQ	31-Mar-2020	27.95	28.50	29.45	28.25	29.05	29.10	28.89	5944007	1717.34	11554	2130674	35.85
NAUKRI	EQ	31-Mar-2020	2145.80	2162.00	2167.25	2017.95	2058.00	2035.05	2053.21	832574	17094.49	49739	693922	83.35
NAVINFLUOR	EQ	31-Mar-2020	1193.00	1241.00	1265.00	1181.25	1260.00	1221.65	1209.82	118261	1430.75	11781	58343	49.33
NAVKARCORP	EQ	31-Mar-2020	16.75	18.40	18.40	17.25	17.85	17.85	18.00	337288	60.70	1516	173571	51.46
NAVNETEDUL	EQ	31-Mar-2020	65.40	63.90	72.50	59.00	61.50	64.55	66.48	797108	529.88	5741	442201	55.48
NBCC	EQ	31-Mar-2020	16.30	16.50	16.70	16.10	16.15	16.30	16.44	4819271	792.12	15436	2666329	55.33
NBIFIN	EQ	31-Mar-2020	1281.90	1105.00	1448.00	1105.00	1409.90	1410.70	1343.72	671	9.02	67	564	84.05
NBVENTURES	EQ	31-Mar-2020	33.90	34.60	35.90	33.90	33.90	34.20	34.78	208461	72.50	1038	185814	89.14
NCC	EQ	31-Mar-2020	16.30	16.80	19.50	16.55	18.95	18.75	18.03	35478182	6395.11	49380	8703890	24.53
NCLIND	EQ	31-Mar-2020	55.25	56.10	56.65	53.70	54.00	53.90	54.46	100259	54.60	990	68107	67.93
NDGL	EQ	31-Mar-2020	347.95	375.55	417.00	375.55	401.50	404.55	401.82	198	0.80	22	171	86.36
NDL	EQ	31-Mar-2020	15.00	14.35	15.45	14.35	15.00	14.95	15.00	9179	1.38	97	8293	90.35
NDTV	EQ	31-Mar-2020	24.85	26.25	26.25	24.05	25.45	25.45	25.18	27409	6.90	378	15728	57.38
NECCLTD	EQ	31-Mar-2020	3.25	3.45	3.60	3.25	3.55	3.50	3.45	24963	0.86	80	19691	78.88
NECLIFE	EQ	31-Mar-2020	9.50	9.80	10.00	9.45	9.85	9.80	9.81	94915	9.31	472	52465	55.28
NELCAST	EQ	31-Mar-2020	29.90	31.70	31.70	29.95	30.40	30.40	30.56	15857	4.85	176	9309	58.71
NELCO	EQ	31-Mar-2020	129.40	134.20	137.60	131.00	136.00	134.90	135.03	20644	27.88	787	10763	52.14
NEOGEN	BE	31-Mar-2020	324.95	324.95	341.15	321.00	341.15	341.15	335.24	7229	24.23	329	-	-
NESCO	EQ	31-Mar-2020	485.40	481.00	504.95	481.00	494.70	489.15	493.55	29193	144.08	1499	15289	52.37
NESTLEIND	EQ	31-Mar-2020	15658.65	15849.00	16424.95	15701.25	16272.95	16300.60	16227.50	183919	29845.45	48104	92112	50.08
NETF	EQ	31-Mar-2020	84.69	99.00	99.00	84.02	92.50	90.82	90.83	4890	4.44	59	314	6.42
NETFCONSUM	EQ	31-Mar-2020	45.37	46.50	47.70	44.00	47.56	47.33	45.14	3591	1.62	57	3253	90.59
NETFDIVOPP	EQ	31-Mar-2020	26.40	26.00	26.50	20.10	24.95	24.97	24.58	4490	1.10	101	2023	45.06
NETFLTGILT	EQ	31-Mar-2020	21.02	21.02	21.06	20.76	20.97	20.97	20.99	92831	19.49	74	85055	91.62
NETFMID150	EQ	31-Mar-2020	43.88	46.97	46.98	43.25	46.75	46.70	45.57	86729	39.52	167	82031	94.58
NETFNIF100	EQ	31-Mar-2020	95.30	100.00	105.00	85.30	96.50	97.40	92.72	1604	1.49	70	882	54.99
NETFNV20	EQ	31-Mar-2020	43.95	47.00	48.00	42.00	45.30	46.18	45.48	25876	11.77	298	7544	29.15
NETWORK18	EQ	31-Mar-2020	17.65	18.50	18.50	17.70	18.40	18.35	17.97	1380629	248.06	1816	1226008	88.80
NEULANDLAB	EQ	31-Mar-2020	255.35	268.50	289.00	255.00	282.00	282.95	273.67	30515	83.51	1234	19270	63.15
NEWGEN	EQ	31-Mar-2020	103.00	102.10	111.00	102.10	106.00	105.95	105.38	240499	253.43	1404	235815	98.05
NEXTMEDIA	EQ	31-Mar-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	4945	0.16	18	4945	100.00
NFL	EQ	31-Mar-2020	17.70	17.75	18.90	17.50	18.50	18.35	18.26	303289	55.37	1505	136678	45.07
NH	EQ	31-Mar-2020	225.60	234.95	255.00	227.35	247.00	247.50	242.37	193261	468.40	6887	113607	58.78
NHAI	N1	31-Mar-2020	1080.10	1081.02	1084.00	1081.02	1084.00	1082.27	1082.11	3394	36.73	28	3364	99.12
NHAI	N2	31-Mar-2020	1190.55	1212.85	1212.85	1189.00	1200.00	1200.00	1193.27	2412	28.78	16	1492	61.86
NHAI	N6	31-Mar-2020	1199.03	1213.00	1213.00	1194.00	1199.10	1199.02	1196.68	982	11.75	38	579	58.96
NHAI	N8	31-Mar-2020	1069.98	1056.04	1079.98	1056.04	1079.98	1076.03	1075.74	334	3.59	4	334	100.00
NHAI	N9	31-Mar-2020	1120.00	1120.00	1130.00	1120.00	1130.00	1130.00	1120.19	10191	114.16	86	10191	100.00
NHAI	NA	31-Mar-2020	1160.43	1170.00	1174.90	1140.00	1145.01	1145.01	1150.04	3345	38.47	37	3022	90.34
NHAI	NE	31-Mar-2020	1172.71	1166.30	1180.00	1165.00	1180.00	1180.00	1170.45	1857	21.74	22	1457	78.46
NHBTF2014	N6	31-Mar-2020	6600.00	6600.00	6670.00	6600.00	6670.00	6670.00	6616.45	31	2.05	3	31	100.00
NHPC	EQ	31-Mar-2020	19.65	19.50	20.15	19.30	20.05	19.95	19.77	9074851	1794.41	19076	5569528	61.37
NHPC	N5	31-Mar-2020	1180.10	1215.00	1215.00	1150.00	1159.11	1159.11	1156.21	1037	11.99	9	1012	97.59
NIACL	EQ	31-Mar-2020	112.15	120.95	120.95	110.25	110.25	112.30	113.90	721038	821.26	15498	183444	25.44
NIBL	BE	31-Mar-2020	5.60	5.60	5.60	5.40	5.40	5.40	5.50	400	0.02	4	-	-
NIFTYBEES	EQ	31-Mar-2020	89.17	90.00	92.65	89.70	91.85	91.94	91.67	3737735	3426.38	15027	2040078	54.58
NIITLTD	EQ	31-Mar-2020	80.05	84.90	88.75	81.15	81.50	82.20	84.35	2008293	1694.09	20215	360207	17.94
NIITTECH	EQ	31-Mar-2020	1131.15	1201.00	1217.00	1131.35	1147.15	1147.75	1162.59	330841	3846.34	27599	34315	10.37
NILAINFRA	EQ	31-Mar-2020	2.60	2.65	2.75	2.45	2.50	2.50	2.52	167081	4.21	255	133458	79.88
NILASPACES	EQ	31-Mar-2020	0.50	0.55	0.55	0.50	0.50	0.50	0.51	139359	0.71	52	81858	58.74
NILKAMAL	EQ	31-Mar-2020	973.50	975.10	1000.00	975.10	999.00	997.70	992.01	6403	63.52	449	4487	70.08
NIPPOBATRY	EQ	31-Mar-2020	429.05	428.95	440.00	415.00	440.00	431.55	423.91	2761	11.70	268	1657	60.01
NITCO	EQ	31-Mar-2020	11.75	12.30	12.30	12.30	12.30	12.30	12.30	12620	1.55	38	12620	100.00
NITINFIRE	BZ	31-Mar-2020	0.30	0.25	0.35	0.25	0.35	0.35	0.31	38631	0.12	31	-	-
NITINSPIN	EQ	31-Mar-2020	27.15	27.35	29.45	25.50	27.55	28.05	27.76	71638	19.89	779	41546	57.99
NKIND	EQ	31-Mar-2020	10.35	9.85	9.85	9.85	9.85	9.85	9.85	103	0.01	3	103	100.00
NLCINDIA	EQ	31-Mar-2020	43.30	43.25	44.50	42.70	43.95	43.90	44.02	455265	200.41	2995	265836	58.39
NMDC	EQ	31-Mar-2020	76.85	77.90	82.00	76.85	79.95	80.00	80.24	8536076	6849.30	41497	3051460	35.75
NOCIL	EQ	31-Mar-2020	62.10	63.85	68.50	62.20	65.20	65.80	65.33	1404113	917.28	11417	483741	34.45
NOIDATOLL	EQ	31-Mar-2020	2.45	2.45	2.65	2.45	2.65	2.65	2.61	307899	8.02	364	294879	95.77
NPBET	EQ	31-Mar-2020	109.98	129.66	129.66	110.00	110.00	110.00	112.09	121	0.14	6	116	95.87
NRAIL	EQ	31-Mar-2020	134.80	134.80	157.00	133.00	149.00	148.40	147.51	15721	23.19	498	8904	56.64
NRBBEARING	EQ	31-Mar-2020	58.75	60.00	60.00	58.00	58.50	58.95	58.98	23471	13.84	400	18989	80.90
NSIL	EQ	31-Mar-2020	492.55	545.00	591.05	535.00	591.05	586.60	583.18	5595	32.63	548	2801	50.06
NTL	EQ	31-Mar-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.34	24040	0.08	11	20907	86.97
NTPC	EQ	31-Mar-2020	81.75	82.75	84.80	81.15	84.00	84.20	83.02	28293281	23489.36	120902	18425175	65.12
NTPC	N4	31-Mar-2020	1112.01	1225.55	1225.55	1182.99	1182.99	1182.99	1223.25	37	0.45	2	37	100.00
NTPC	N6	31-Mar-2020	1305.00	1310.00	1310.00	1305.00	1305.00	1305.00	1306.00	256	3.34	6	256	100.00
NTPC	N7	31-Mar-2020	13.12	13.01	13.24	13.01	13.11	13.11	13.12	15135	1.99	52	14735	97.36
NTPC	NB	31-Mar-2020	1080.99	1063.07	1091.01	1063.07	1091.01	1091.01	1077.04	40	0.43	2	20	50.00
NTPC	NC	31-Mar-2020	1120.00	1130.02	1130.02	1130.02	1130.02	1130.02	1130.02	30	0.34	1	30	100.00
NTPC	ND	31-Mar-2020	1200.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1	0.01	1	1	100.00
NUCLEUS	EQ	31-Mar-2020	178.05	181.95	193.85	178.00	179.25	179.65	180.71	11424	20.64	611	7618	66.68
NXTDIGITAL	EQ	31-Mar-2020	239.90	251.75	251.85	242.25	251.85	250.20	248.02	528	1.31	44	379	71.78
OAL	EQ	31-Mar-2020	126.45	135.35	139.00	128.00	138.85	135.30	135.29	1821	2.46	98	1163	63.87
OBEROIRLTY	EQ	31-Mar-2020	340.50	349.15	349.15	323.60	337.45	331.75	334.06	443679	1482.15	26422	359473	81.02
OCCL	EQ	31-Mar-2020	514.75	537.95	566.20	511.05	560.00	558.75	541.71	18841	102.06	807	16524	87.70
OFSS	EQ	31-Mar-2020	1943.00	2014.95	2041.00	1973.20	2028.00	2023.65	2001.10	43622	872.92	7101	32964	75.57
OIL	EQ	31-Mar-2020	79.45	79.80	85.95	78.95	82.15	82.65	83.47	2748988	2294.55	20655	672761	24.47
OILCOUNTUB	EQ	31-Mar-2020	3.05	3.00	3.20	3.00	3.05	3.20	3.16	17826	0.56	49	15386	86.31
OISL	EQ	31-Mar-2020	2.00	2.10	2.20	1.95	2.05	2.20	2.12	9110	0.19	34	8051	88.38
OLECTRA	EQ	31-Mar-2020	46.90	49.20	49.20	49.20	49.20	49.20	49.20	17373	8.55	100	17353	99.88
OMAXAUTO	EQ	31-Mar-2020	19.80	20.55	20.55	19.00	19.45	19.30	19.65	7768	1.53	128	5669	72.98
OMAXE	EQ	31-Mar-2020	153.75	160.00	164.00	151.00	152.00	152.70	153.22	289088	442.94	4415	179464	62.08
OMKARCHEM	EQ	31-Mar-2020	2.35	2.40	2.45	2.30	2.45	2.45	2.39	21220	0.51	76	20112	94.78
OMMETALS	EQ	31-Mar-2020	12.95	12.10	14.10	12.10	13.00	13.90	13.35	60733	8.11	598	43287	71.27
ONELIFECAP	EQ	31-Mar-2020	3.50	3.65	3.65	3.60	3.60	3.60	3.63	1114	0.04	5	1114	100.00
ONEPOINT	EQ	31-Mar-2020	13.75	13.75	14.00	13.10	13.10	13.10	13.22	6698	0.89	37	6686	99.82
ONGC	EQ	31-Mar-2020	63.35	65.00	69.65	63.55	68.00	68.30	67.39	45892788	30929.28	162901	13739121	29.94
ONMOBILE	EQ	31-Mar-2020	14.50	15.90	15.90	14.05	14.10	14.10	14.35	153407	22.01	702	124861	81.39
ONWARDTEC	EQ	31-Mar-2020	44.15	48.80	48.80	42.00	43.20	43.25	44.49	3153	1.40	209	2619	83.06
OPTIEMUS	EQ	31-Mar-2020	15.60	16.25	16.35	15.15	16.35	15.95	15.81	14951	2.36	253	7202	48.17
OPTOCIRCUI	EQ	31-Mar-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	48958	0.81	42	48958	100.00
ORBTEXP	EQ	31-Mar-2020	57.80	60.90	62.25	57.00	60.60	60.90	60.36	3070	1.85	96	1830	59.61
ORICONENT	EQ	31-Mar-2020	9.60	9.85	10.25	9.30	9.60	9.55	9.93	91345	9.07	293	82066	89.84
ORIENTABRA	EQ	31-Mar-2020	10.70	11.20	12.00	11.00	11.50	11.45	11.19	520644	58.25	278	516367	99.18
ORIENTALTL	EQ	31-Mar-2020	5.15	5.10	5.65	5.00	5.65	5.40	5.36	4554	0.24	49	3820	83.88
ORIENTBELL	EQ	31-Mar-2020	55.25	57.50	60.00	49.75	54.40	54.35	54.49	22565	12.29	546	12204	54.08
ORIENTCEM	EQ	31-Mar-2020	41.05	41.20	45.05	41.20	44.70	44.70	43.41	35716	15.50	1294	21001	58.80
ORIENTELEC	EQ	31-Mar-2020	176.90	185.90	201.00	176.25	200.85	196.40	193.08	350020	675.83	9501	282205	80.63
ORIENTHOT	EQ	31-Mar-2020	17.05	18.90	18.90	17.05	17.95	17.25	17.75	4657	0.83	97	3211	68.95
ORIENTLTD	EQ	31-Mar-2020	64.45	64.25	65.40	61.55	61.70	61.70	62.38	148	0.09	11	134	90.54
ORIENTPPR	EQ	31-Mar-2020	14.10	14.10	14.90	14.10	14.40	14.50	14.56	201223	29.30	999	126787	63.01
ORIENTREF	EQ	31-Mar-2020	116.85	116.00	120.50	115.50	116.55	117.15	117.38	25654	30.11	1848	17804	69.40
ORISSAMINE	EQ	31-Mar-2020	892.00	892.10	936.60	892.10	936.60	936.60	926.90	7617	70.60	1044	4709	61.82
ORTEL	BZ	31-Mar-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	9684	0.04	7	-	-
ORTINLABSS	EQ	31-Mar-2020	7.20	7.45	7.45	6.85	7.05	7.00	6.93	22233	1.54	157	19577	88.05
OSIAHYPER	SM	31-Mar-2020	245.00	268.00	268.00	268.00	268.00	268.00	268.00	800	2.14	1	800	100.00
OSWALAGRO	EQ	31-Mar-2020	3.95	4.25	4.25	3.90	4.15	4.00	4.02	43060	1.73	88	39189	91.01
PAEL	EQ	31-Mar-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.77	380	0.01	9	380	100.00
PAGEIND	EQ	31-Mar-2020	16834.90	16951.00	17323.95	16709.85	16780.00	16963.50	16964.00	18385	3118.83	5901	10200	55.48
PAISALO	EQ	31-Mar-2020	158.50	157.05	166.40	151.00	165.00	163.25	159.86	5270	8.42	238	2300	43.64
PALASHSECU	EQ	31-Mar-2020	18.50	18.05	18.80	17.70	18.00	18.45	18.64	7066	1.32	16	7025	99.42
PALREDTEC	EQ	31-Mar-2020	9.50	9.05	9.95	9.05	9.95	9.95	9.19	8496	0.78	10	8496	100.00
PANACEABIO	EQ	31-Mar-2020	105.10	106.80	110.00	104.55	109.50	109.25	108.22	16924	18.31	340	12067	71.30
PANAMAPET	EQ	31-Mar-2020	27.20	28.95	28.95	26.55	28.35	28.25	28.10	23509	6.61	237	18109	77.03
PAPERPROD	EQ	31-Mar-2020	194.35	204.00	204.00	187.70	196.05	195.60	196.29	25373	49.81	710	18531	73.03
PAR	SM	31-Mar-2020	29.00	31.00	32.00	31.00	32.00	31.50	31.50	4000	1.26	2	2000	50.00
PARABDRUGS	BZ	31-Mar-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.14	6994	0.08	15	-	-
PARACABLES	EQ	31-Mar-2020	5.80	6.10	6.95	6.00	6.95	6.65	6.52	222188	14.49	266	158029	71.12
PARAGMILK	EQ	31-Mar-2020	62.95	67.00	67.15	63.00	63.65	63.85	63.85	884900	565.01	4044	641096	72.45
PARIN	SM	31-Mar-2020	48.00	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
PARSVNATH	EQ	31-Mar-2020	1.25	1.25	1.30	1.25	1.25	1.25	1.27	52241	0.66	58	47590	91.10
PATELENG	EQ	31-Mar-2020	9.00	8.80	9.45	8.70	9.00	9.00	9.15	145968	13.36	455	124671	85.41
PATINTLOG	EQ	31-Mar-2020	10.05	10.40	10.55	10.25	10.55	10.50	10.47	10354	1.08	100	7507	72.50
PATSPINLTD	BE	31-Mar-2020	2.40	2.40	2.40	2.30	2.40	2.40	2.40	2011	0.05	4	-	-
PCJEWELLER	EQ	31-Mar-2020	10.45	11.45	11.45	11.45	11.45	11.45	11.45	498124	57.04	1405	494613	99.30
PDMJEPAPER	EQ	31-Mar-2020	10.95	11.30	11.40	10.45	11.25	11.05	10.99	28406	3.12	213	22002	77.46
PDSMFL	EQ	31-Mar-2020	267.65	283.00	285.00	267.00	285.00	282.10	269.50	4504	12.14	40	4382	97.29
PEARLPOLY	EQ	31-Mar-2020	12.35	12.35	12.95	12.25	12.95	12.95	12.34	1104	0.14	6	1100	99.64
PEL	EQ	31-Mar-2020	854.70	897.40	979.95	866.00	951.15	939.50	924.32	3600031	33275.74	149704	532486	14.79
PENIND	EQ	31-Mar-2020	12.85	13.80	14.10	12.90	14.10	14.10	13.51	347167	46.89	1652	278535	80.23
PENINLAND	EQ	31-Mar-2020	2.40	2.50	2.50	2.30	2.50	2.45	2.33	122550	2.86	132	102609	83.73
PERSISTENT	EQ	31-Mar-2020	549.35	549.50	565.00	541.00	550.05	550.95	551.36	26254	144.75	2376	16567	63.10
PETRONET	EQ	31-Mar-2020	190.05	191.20	202.85	190.00	200.10	199.70	197.56	4773292	9430.30	60985	3284698	68.81
PFC	EQ	31-Mar-2020	88.75	91.00	94.25	89.60	91.70	91.95	92.46	3269743	3023.06	33314	1025202	31.35
PFC	N3	31-Mar-2020	1186.00	1177.10	1209.95	1177.10	1209.95	1181.20	1181.21	80	0.94	2	70	87.50
PFC	N4	31-Mar-2020	1075.00	1076.01	1080.00	1076.00	1080.00	1080.00	1077.47	1373	14.79	11	1373	100.00
PFC	N5	31-Mar-2020	1145.00	1177.00	1177.00	1177.00	1177.00	1177.00	1177.00	50	0.59	1	50	100.00
PFC	N8	31-Mar-2020	1304.80	1290.10	1310.00	1290.00	1304.99	1304.99	1301.60	1275	16.60	29	854	66.98
PFIZER	EQ	31-Mar-2020	3867.95	3950.00	4067.10	3872.25	4050.05	4023.00	3961.02	29779	1179.55	7691	13503	45.34
PFOCUS	EQ	31-Mar-2020	27.60	30.35	30.35	25.05	26.30	25.60	26.44	34675	9.17	343	23982	69.16
PFS	EQ	31-Mar-2020	7.65	8.00	8.00	7.70	7.85	7.90	7.84	519063	40.69	879	402628	77.57
PGEL	EQ	31-Mar-2020	26.00	24.70	27.30	24.70	27.30	27.00	26.47	95562	25.30	553	79270	82.95
PGHH	EQ	31-Mar-2020	10081.25	10319.95	10550.00	10009.95	10299.95	10269.35	10262.72	16275	1670.26	2490	13484	82.85
PGHL	EQ	31-Mar-2020	3467.25	3535.00	3689.50	3472.55	3640.60	3633.00	3573.17	9697	346.49	2664	5509	56.81
PGIL	EQ	31-Mar-2020	94.20	94.15	112.00	92.55	111.00	110.15	103.00	3114	3.21	77	2127	68.30
PHILIPCARB	EQ	31-Mar-2020	59.90	60.95	65.15	60.85	63.65	62.70	63.00	391189	246.45	5039	131134	33.52
PHOENIXLTD	EQ	31-Mar-2020	538.50	541.05	583.00	541.05	570.00	570.30	568.20	67939	386.03	14995	42429	62.45
PIDILITIND	EQ	31-Mar-2020	1283.20	1320.00	1368.05	1277.95	1355.45	1356.40	1331.87	1146704	15272.66	62929	478481	41.73
PIIND	EQ	31-Mar-2020	1079.10	1085.05	1198.70	1071.90	1181.00	1170.05	1110.55	435099	4832.01	13180	389479	89.52
PILANIINVS	EQ	31-Mar-2020	1030.05	1129.00	1129.00	1080.00	1124.50	1124.70	1103.56	836	9.23	173	709	84.81
PILITA	EQ	31-Mar-2020	3.25	3.50	3.50	3.00	3.20	3.10	3.08	79387	2.44	59	75237	94.77
PIONDIST	BE	31-Mar-2020	92.00	92.10	96.60	92.00	96.50	96.45	93.72	1390	1.30	26	-	-
PIONEEREMB	EQ	31-Mar-2020	16.10	15.50	19.00	15.10	17.45	17.20	17.36	8408	1.46	135	5677	67.52
PITTIENG	EQ	31-Mar-2020	20.95	22.75	22.80	20.55	21.00	21.15	21.37	10229	2.19	114	7149	69.89
PKTEA	BE	31-Mar-2020	71.00	74.55	74.55	67.45	68.10	68.50	70.21	2572	1.81	35	-	-
PLASTIBLEN	EQ	31-Mar-2020	106.35	106.55	114.90	105.55	112.00	112.30	110.61	4865	5.38	140	3378	69.43
PNB	EQ	31-Mar-2020	32.90	33.70	33.70	32.20	32.25	32.35	32.67	18298389	5978.06	43264	4951473	27.06
PNBGILTS	EQ	31-Mar-2020	24.50	25.20	25.20	23.65	23.90	23.95	24.29	58006	14.09	405	44639	76.96
PNBHOUSING	EQ	31-Mar-2020	154.45	160.00	162.15	152.25	162.15	162.15	158.09	288554	456.18	9196	172420	59.75
PNC	EQ	31-Mar-2020	7.90	7.85	8.30	7.05	7.50	7.45	7.83	8478	0.66	87	6241	73.61
PNCINFRA	EQ	31-Mar-2020	85.70	86.90	94.25	86.90	93.90	94.00	90.73	259243	235.21	1498	238218	91.89
PODDARHOUS	EQ	31-Mar-2020	168.60	177.00	177.00	160.20	160.20	160.20	167.52	280	0.47	17	240	85.71
PODDARMENT	EQ	31-Mar-2020	120.00	121.85	124.70	109.00	112.20	115.10	115.90	8957	10.38	363	4172	46.58
POKARNA	EQ	31-Mar-2020	48.55	46.50	50.95	46.25	50.25	50.00	50.05	135767	67.96	183	132080	97.28
POLYCAB	EQ	31-Mar-2020	739.75	760.00	770.00	725.00	745.00	742.05	740.97	112314	832.21	7407	62096	55.29
POLYMED	EQ	31-Mar-2020	223.80	236.95	246.00	227.75	229.00	233.05	235.30	35739	84.09	2185	21692	60.70
POLYPLEX	EQ	31-Mar-2020	300.00	305.85	309.60	297.05	302.00	300.05	300.56	77203	232.04	1701	57367	74.31
PONNIERODE	EQ	31-Mar-2020	126.05	128.00	151.25	127.95	140.00	138.20	138.23	10403	14.38	401	3941	37.88
POWERFUL	SM	31-Mar-2020	9.70	10.15	10.15	10.15	10.15	10.15	10.15	4000	0.41	2	4000	100.00
POWERGRID	EQ	31-Mar-2020	155.65	158.40	161.80	156.40	158.80	159.10	158.68	13971678	22170.82	146428	8826845	63.18
POWERINDIA	BE	31-Mar-2020	714.00	749.70	749.70	749.70	749.70	749.70	749.70	15930	119.43	50	-	-
POWERMECH	EQ	31-Mar-2020	328.70	348.00	348.00	316.00	317.10	323.75	336.07	17065	57.35	1158	15101	88.49
PPAP	EQ	31-Mar-2020	137.25	130.35	145.35	122.20	140.10	141.70	138.86	5409	7.51	173	4156	76.83
PPL	EQ	31-Mar-2020	22.25	22.30	23.35	22.00	23.35	23.30	22.91	25360	5.81	350	19695	77.66
PRABHAT	EQ	31-Mar-2020	52.25	52.10	58.20	52.10	54.50	55.10	54.24	33635	18.25	325	25450	75.67
PRADIP	EQ	31-Mar-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.35	5050	0.02	8	4550	90.10
PRAENG	EQ	31-Mar-2020	4.80	5.00	5.00	4.55	4.75	4.70	4.81	17480	0.84	71	16584	94.87
PRAJIND	EQ	31-Mar-2020	56.10	59.00	59.00	54.80	54.85	55.05	56.11	506821	284.38	4369	254028	50.12
PRAKASH	EQ	31-Mar-2020	19.80	20.45	20.75	19.25	19.50	19.50	19.61	1552540	304.48	3002	1240350	79.89
PRECAM	EQ	31-Mar-2020	23.95	23.95	25.10	23.95	25.05	24.80	24.81	6875	1.71	170	4973	72.33
PRECOT	EQ	31-Mar-2020	22.55	21.90	21.90	21.45	21.45	21.45	21.55	1004	0.22	10	1004	100.00
PRECWIRE	EQ	31-Mar-2020	66.35	70.95	72.00	67.20	68.00	68.30	68.63	13628	9.35	171	11652	85.50
PREMEXPLN	EQ	31-Mar-2020	57.85	57.10	62.00	57.00	61.95	61.50	60.17	4309	2.59	88	2814	65.31
PREMIER	EQ	31-Mar-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	3125	0.04	10	3125	100.00
PREMIERPOL	EQ	31-Mar-2020	18.50	19.00	19.50	18.50	19.50	19.45	18.87	672	0.13	16	515	76.64
PRESSMN	EQ	31-Mar-2020	13.00	13.05	13.40	12.80	13.40	13.15	13.18	2837	0.37	68	2729	96.19
PRESTIGE	EQ	31-Mar-2020	176.40	183.00	183.00	165.05	169.10	168.20	169.75	274570	466.07	15755	194204	70.73
PRICOLLTD	EQ	31-Mar-2020	34.85	35.10	36.80	35.00	36.50	36.50	36.11	120566	43.54	576	110732	91.84
PRIMESECU	EQ	31-Mar-2020	25.65	28.00	30.00	26.00	29.95	29.45	28.57	17740	5.07	306	13850	78.07
PRINCEPIPE	EQ	31-Mar-2020	94.70	97.80	104.15	93.10	104.15	102.65	98.34	644861	634.13	2318	596611	92.52
PROZONINTU	EQ	31-Mar-2020	7.65	7.85	8.00	7.55	8.00	8.00	7.99	19742	1.58	84	19568	99.12
PRSMJOHNSN	EQ	31-Mar-2020	30.75	31.40	32.60	29.90	30.05	30.25	30.75	302386	92.97	1872	229574	75.92
PSB	EQ	31-Mar-2020	10.80	11.50	11.50	10.50	10.85	11.00	11.06	41772	4.62	385	26742	64.02
PSPPROJECT	EQ	31-Mar-2020	309.55	319.95	330.00	309.10	325.00	325.05	317.65	27369	86.94	458	24557	89.73
PSUBNKBEES	EQ	31-Mar-2020	14.99	14.75	15.50	14.50	14.60	14.67	14.91	36693	5.47	897	25875	70.52
PTC	EQ	31-Mar-2020	36.80	37.00	39.90	36.95	39.30	38.75	38.81	1302909	505.71	6235	418514	32.12
PTL	EQ	31-Mar-2020	27.00	28.80	28.80	27.30	27.50	27.70	28.05	2746	0.77	62	1890	68.83
PUNJABCHEM	EQ	31-Mar-2020	283.30	271.05	333.00	269.00	333.00	311.70	301.90	821	2.48	84	702	85.51
PUNJLLOYD	BZ	31-Mar-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.87	208341	1.82	156	-	-
PURVA	EQ	31-Mar-2020	34.25	34.50	36.40	34.50	35.00	35.35	35.12	19308	6.78	346	11056	57.26
PVR	EQ	31-Mar-2020	1186.90	1198.90	1234.00	1165.10	1187.00	1183.80	1185.29	531062	6294.63	42365	158300	29.81
QGOLDHALF	EQ	31-Mar-2020	1945.40	1941.00	1992.70	1928.00	1928.10	1930.25	1940.74	2312	44.87	211	1733	74.96
QNIFTY	EQ	31-Mar-2020	856.51	868.00	886.00	868.00	885.00	884.55	879.20	186	1.64	18	68	36.56
QUESS	EQ	31-Mar-2020	207.25	217.00	217.40	205.00	210.00	213.15	212.92	660477	1406.28	8662	594646	90.03
QUICKHEAL	EQ	31-Mar-2020	70.15	72.80	83.00	70.75	82.85	80.85	78.73	537250	422.98	6782	147690	27.49
RADICO	EQ	31-Mar-2020	262.20	268.90	277.50	259.50	265.50	268.20	268.55	382221	1026.45	12235	157548	41.22
RADIOCITY	EQ	31-Mar-2020	14.10	14.15	15.20	13.30	14.75	14.90	14.90	188323	28.05	1204	168260	89.35
RAIN	EQ	31-Mar-2020	52.30	54.55	56.70	52.80	56.30	55.85	55.13	681742	375.82	4341	385608	56.56
RAJESHEXPO	EQ	31-Mar-2020	540.65	543.60	560.00	522.90	558.00	547.65	535.70	75541	404.67	9772	38944	51.55
RAJRAYON	BZ	31-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	83021	0.04	22	-	-
RAJSREESUG	EQ	31-Mar-2020	11.75	12.60	14.10	12.05	14.10	14.10	13.60	80617	10.96	507	44871	55.66
RAJTV	EQ	31-Mar-2020	29.90	30.00	33.90	29.45	32.50	32.10	31.52	3513	1.11	53	1951	55.54
RALLIS	EQ	31-Mar-2020	163.90	169.70	183.00	163.90	176.20	175.70	173.74	306500	532.52	6138	113157	36.92
RAMANEWS	EQ	31-Mar-2020	10.55	10.60	11.90	10.45	11.75	11.50	11.35	11003	1.25	162	9241	83.99
RAMASTEEL	EQ	31-Mar-2020	18.35	19.25	19.25	18.25	19.00	19.00	18.55	15853	2.94	42	15681	98.92
RAMCOCEM	EQ	31-Mar-2020	495.25	500.10	529.00	484.50	513.00	512.85	502.97	883813	4445.28	27449	487012	55.10
RAMCOIND	EQ	31-Mar-2020	114.90	120.05	122.05	111.25	114.35	114.20	116.66	13058	15.23	314	10235	78.38
RAMCOSYS	EQ	31-Mar-2020	71.90	74.85	77.85	70.00	73.00	73.35	73.52	33147	24.37	888	25955	78.30
RAMKY	EQ	31-Mar-2020	18.45	18.50	21.50	18.00	21.10	21.20	20.50	86506	17.73	703	46569	53.83
RAMSARUP	BZ	31-Mar-2020	0.20	0.20	0.25	0.15	0.25	0.25	0.21	3720	0.01	9	-	-
RANASUG	EQ	31-Mar-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	45160	1.45	48	45140	99.96
RANEENGINE	EQ	31-Mar-2020	128.40	130.00	134.80	125.05	132.00	132.10	129.18	1594	2.06	61	1095	68.70
RANEHOLDIN	EQ	31-Mar-2020	309.45	330.90	330.95	310.65	320.05	322.40	318.92	7899	25.19	253	6742	85.35
RATNAMANI	EQ	31-Mar-2020	921.10	929.95	932.60	856.40	900.00	907.40	908.02	5148	46.74	562	3242	62.98
RAYMOND	EQ	31-Mar-2020	214.95	223.85	225.65	216.85	225.00	222.80	222.48	404575	900.09	9739	208835	51.62
RBL	EQ	31-Mar-2020	344.85	361.95	371.40	343.50	352.00	348.15	349.73	8013	28.02	660	2649	33.06
RBLBANK	EQ	31-Mar-2020	150.10	150.60	155.00	133.80	136.20	135.50	138.94	18469566	25661.05	283448	4068360	22.03
RCF	EQ	31-Mar-2020	27.10	27.50	29.95	27.00	28.40	28.35	28.49	2434586	693.72	9309	611282	25.11
RCOM	EQ	31-Mar-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.67	6092695	40.64	105565	4601994	75.53
RECLTD	EQ	31-Mar-2020	85.05	87.00	90.05	85.35	89.20	88.75	88.37	7419218	6556.57	40422	3427834	46.20
RECLTD	N1	31-Mar-2020	1050.00	1050.00	1067.99	1050.00	1067.60	1065.47	1066.56	4042	43.11	74	4042	100.00
RECLTD	N2	31-Mar-2020	1088.00	1120.00	1122.00	1120.00	1122.00	1121.88	1120.94	114	1.28	5	114	100.00
RECLTD	N8	31-Mar-2020	1105.00	1104.00	1104.00	1104.00	1104.00	1104.00	1104.00	54	0.60	1	54	100.00
RECLTD	N9	31-Mar-2020	1215.14	1215.14	1215.14	1209.00	1209.00	1209.00	1210.65	41	0.50	5	41	100.00
RECLTD	NH	31-Mar-2020	1213.30	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	107	1.26	2	107	100.00
RECLTD	NI	31-Mar-2020	1160.00	1159.00	1174.49	1159.00	1165.05	1165.05	1164.89	229	2.67	9	229	100.00
REDINGTON	EQ	31-Mar-2020	64.80	70.30	71.25	66.40	67.20	68.60	69.07	636405	439.55	11331	234983	36.92
REFEX	EQ	31-Mar-2020	32.30	32.50	33.90	31.15	33.90	33.80	33.18	61707	20.47	574	39658	64.27
RELAXO	EQ	31-Mar-2020	596.10	606.00	618.70	591.35	597.05	598.95	600.89	164962	991.24	11339	80625	48.87
RELCAPITAL	EQ	31-Mar-2020	4.45	4.65	4.65	4.35	4.45	4.50	4.52	3419011	154.71	2936	1688153	49.38
RELIABLE	SM	31-Mar-2020	26.90	25.60	26.00	25.60	26.00	26.00	25.87	7200	1.86	2	7200	100.00
RELIANCE	EQ	31-Mar-2020	1030.45	1073.95	1129.80	1048.00	1100.00	1113.75	1093.37	20249909	221406.77	506536	8062531	39.82
RELIGARE	EQ	31-Mar-2020	18.15	19.05	19.05	19.05	19.05	19.05	19.05	71471	13.62	109	71466	99.99
RELINFRA	EQ	31-Mar-2020	9.75	10.20	10.20	10.00	10.20	10.20	10.19	837919	85.43	1166	567446	67.72
REMSONSIND	EQ	31-Mar-2020	52.20	52.25	54.90	50.05	51.00	52.10	52.73	518	0.27	32	246	47.49
RENUKA	EQ	31-Mar-2020	4.25	4.65	4.65	4.65	4.65	4.65	4.65	296271	13.78	400	286338	96.65
REPCOHOME	EQ	31-Mar-2020	123.45	126.85	127.05	117.30	117.30	117.35	118.43	73788	87.38	3726	58501	79.28
REPL	SM	31-Mar-2020	28.50	27.10	27.10	27.10	27.10	27.10	27.10	3000	0.81	1	3000	100.00
REPRO	EQ	31-Mar-2020	339.60	336.00	339.00	320.10	320.10	327.10	328.37	587	1.93	66	394	67.12
RESPONIND	EQ	31-Mar-2020	82.05	81.35	82.20	80.00	80.50	81.15	81.31	85526	69.54	759	2118	2.48
REVATHI	EQ	31-Mar-2020	286.40	282.05	289.35	272.60	289.35	285.50	281.73	362	1.02	41	164	45.30
RGL	EQ	31-Mar-2020	199.50	205.00	215.95	186.05	202.00	203.95	202.06	3120	6.30	180	1857	59.52
RHFL	BE	31-Mar-2020	0.75	0.75	0.75	0.70	0.70	0.75	0.73	1552241	11.40	651	-	-
RHFL	N4	31-Mar-2020	167.75	140.00	140.00	140.00	140.00	140.00	140.00	100	0.14	1	100	100.00
RHFL	N6	31-Mar-2020	125.00	125.00	150.00	125.00	150.00	150.00	125.50	201	0.25	3	201	100.00
RHFL	N8	31-Mar-2020	53.00	42.56	53.00	42.40	50.00	46.15	44.39	512	0.23	7	261	50.98
RICOAUTO	EQ	31-Mar-2020	18.90	19.40	20.35	19.00	20.15	19.90	19.60	99860	19.57	928	52896	52.97
RIIL	EQ	31-Mar-2020	186.00	192.00	204.60	188.00	204.60	204.60	199.74	230225	459.85	4900	76259	33.12
RITES	EQ	31-Mar-2020	242.25	248.00	250.65	242.75	246.00	246.10	246.56	255476	629.91	12713	116453	45.58
RKDL	EQ	31-Mar-2020	4.15	4.35	4.35	4.05	4.30	4.30	4.29	4744	0.20	57	3782	79.72
RKEC	SM	31-Mar-2020	30.00	30.10	34.50	30.10	34.50	34.50	33.08	9000	2.98	5	9000	100.00
RKFORGE	EQ	31-Mar-2020	148.80	153.40	156.95	140.30	155.90	152.60	148.14	20302	30.08	4168	11677	57.52
RMCL	BE	31-Mar-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	366	0.01	4	-	-
RMDRIP	SM	31-Mar-2020	18.35	19.25	19.25	19.25	19.25	19.25	19.25	2000	0.39	1	2000	100.00
RML	EQ	31-Mar-2020	136.30	139.00	143.80	137.75	143.10	142.40	141.44	7218	10.21	305	4469	61.91
RNAVAL	BE	31-Mar-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.50	310424	4.66	258	-	-
ROHITFERRO	EQ	31-Mar-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.35	12188	0.04	13	10984	90.12
ROHLTD	EQ	31-Mar-2020	39.60	40.10	43.00	40.10	41.05	41.05	41.20	22280	9.18	289	18275	82.02
ROLLT	EQ	31-Mar-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.12	5076	0.06	14	4076	80.30
ROLTA	EQ	31-Mar-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	38843	0.82	73	38843	100.00
ROSSELLIND	EQ	31-Mar-2020	35.20	36.95	36.95	34.15	36.95	36.95	36.44	731	0.27	19	681	93.16
RPGLIFE	EQ	31-Mar-2020	159.20	159.95	171.80	159.95	169.10	169.80	168.11	15944	26.80	514	11849	74.32
RPOWER	EQ	31-Mar-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.23	25301192	312.41	3722	7381177	29.17
RPPINFRA	EQ	31-Mar-2020	30.75	30.05	32.50	29.50	30.80	30.85	30.42	39547	12.03	181	29165	73.75
RSSOFTWARE	EQ	31-Mar-2020	11.40	11.95	11.95	11.20	11.90	11.80	11.63	10815	1.26	67	8542	78.98
RSWM	EQ	31-Mar-2020	66.80	67.00	77.00	63.75	71.35	73.95	70.70	13809	9.76	367	7269	52.64
RSYSTEMS	EQ	31-Mar-2020	82.00	82.05	85.00	82.00	83.35	83.35	83.38	1870	1.56	42	1784	95.40
RTNINFRA	BE	31-Mar-2020	2.15	2.05	2.05	2.05	2.05	2.05	2.05	917	0.02	13	-	-
RTNPOWER	EQ	31-Mar-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.30	5378644	69.71	1000	3827526	71.16
RUBYMILLS	EQ	31-Mar-2020	120.80	126.50	126.80	116.60	126.80	125.70	122.74	2113	2.59	125	1698	80.36
RUCHI	BE	31-Mar-2020	163.90	172.05	172.05	172.05	172.05	172.05	172.05	488	0.84	40	-	-
RUCHINFRA	BE	31-Mar-2020	1.85	1.85	1.90	1.80	1.80	1.80	1.86	42769	0.80	55	-	-
RUCHIRA	EQ	31-Mar-2020	32.80	33.30	34.75	32.00	34.25	34.25	33.97	41398	14.06	378	15785	38.13
RUPA	EQ	31-Mar-2020	116.00	116.00	122.00	114.50	114.50	115.65	116.94	23634	27.64	772	19001	80.40
RUSHIL	EQ	31-Mar-2020	70.65	70.00	73.60	68.60	73.55	72.70	72.34	6223	4.50	114	4411	70.88
RVNL	EQ	31-Mar-2020	12.45	12.70	13.25	12.70	12.80	12.80	12.84	4045256	519.44	18655	2218299	54.84
S&SPOWER	BE	31-Mar-2020	13.10	13.75	13.75	13.75	13.75	13.75	13.75	1917	0.26	14	-	-
SABTN	EQ	31-Mar-2020	1.20	1.25	1.25	1.10	1.25	1.25	1.24	65	0.00	4	65	100.00
SADBHAV	EQ	31-Mar-2020	28.20	27.00	29.60	26.80	29.60	27.10	27.00	440032	118.82	1016	352924	80.20
SADBHIN	EQ	31-Mar-2020	13.50	14.15	14.15	13.15	14.15	13.60	13.54	430428	58.30	2645	418172	97.15
SAFARI	EQ	31-Mar-2020	376.75	384.75	409.95	361.00	402.10	401.55	395.26	3131	12.38	264	2341	74.77
SAGARDEEP	BE	31-Mar-2020	54.10	56.00	56.00	56.00	56.00	56.00	56.00	102	0.06	2	-	-
SAGCEM	EQ	31-Mar-2020	301.75	300.00	323.95	300.00	301.30	304.45	305.32	2028	6.19	157	1253	61.79
SAIL	EQ	31-Mar-2020	20.40	21.10	24.30	20.80	23.05	23.05	22.28	51867339	11555.41	74405	14284328	27.54
SAKAR	EQ	31-Mar-2020	49.40	51.00	51.00	46.95	49.95	49.95	49.74	37	0.02	6	30	81.08
SAKETH	SM	31-Mar-2020	121.25	120.00	120.00	120.00	120.00	120.00	120.00	2000	2.40	1	2000	100.00
SAKHTISUG	EQ	31-Mar-2020	6.90	6.85	7.50	6.75	7.40	7.35	7.27	94770	6.89	384	66375	70.04
SAKSOFT	EQ	31-Mar-2020	121.40	124.00	133.00	123.50	127.20	129.65	128.21	3228	4.14	102	2086	64.62
SAKUMA	EQ	31-Mar-2020	3.45	3.50	3.50	3.25	3.30	3.30	3.38	119379	4.03	267	92452	77.44
SALASAR	EQ	31-Mar-2020	71.50	75.50	75.50	72.00	73.50	73.35	73.10	11209	8.19	201	7962	71.03
SALONA	EQ	31-Mar-2020	35.00	36.35	36.75	33.60	36.75	36.75	36.57	418	0.15	12	417	99.76
SALSTEEL	EQ	31-Mar-2020	1.80	1.80	1.80	1.75	1.80	1.80	1.79	6387	0.11	19	6387	100.00
SALZERELEC	EQ	31-Mar-2020	59.45	59.45	63.00	59.35	59.70	59.90	61.11	7193	4.40	200	5494	76.38
SAMBHAAV	EQ	31-Mar-2020	1.30	1.40	1.40	1.25	1.35	1.25	1.29	12700	0.16	20	11660	91.81
SANCO	EQ	31-Mar-2020	6.75	6.80	7.10	6.50	6.95	6.95	6.90	48690	3.36	240	42676	87.65
SANDESH	EQ	31-Mar-2020	456.30	438.00	460.00	376.80	450.00	458.45	439.38	5260	23.11	364	3553	67.55
SANDHAR	EQ	31-Mar-2020	132.90	132.90	143.85	128.25	132.00	132.00	133.18	223922	298.22	7926	150493	67.21
SANGAMIND	EQ	31-Mar-2020	36.55	37.00	38.35	36.00	36.50	36.50	36.79	1389	0.51	22	1384	99.64
SANGHIIND	EQ	31-Mar-2020	19.00	19.15	19.60	18.65	19.15	18.85	18.95	74451	14.11	351	54331	72.98
SANGHVIFOR	BE	31-Mar-2020	14.55	13.90	13.90	13.85	13.85	13.85	13.85	589	0.08	3	-	-
SANGHVIMOV	EQ	31-Mar-2020	46.90	48.80	49.00	44.80	45.00	46.15	47.23	54891	25.92	411	50879	92.69
SANGINITA	EQ	31-Mar-2020	77.60	77.00	77.00	73.75	73.75	73.75	75.83	20811	15.78	85	10641	51.13
SANOFI	EQ	31-Mar-2020	6256.20	6350.00	6584.00	6190.30	6300.00	6253.35	6410.64	31707	2032.62	9663	15205	47.95
SANWARIA	EQ	31-Mar-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.04	2749087	28.66	583	1249948	45.47
SARDAEN	EQ	31-Mar-2020	110.95	114.75	122.00	112.00	118.40	117.50	116.14	30989	35.99	942	20364	65.71
SAREGAMA	EQ	31-Mar-2020	190.00	203.85	203.85	181.85	198.00	195.25	189.02	17461	33.00	1168	12096	69.27
SARLAPOLY	EQ	31-Mar-2020	11.45	11.85	13.70	11.40	13.20	13.05	12.68	86256	10.93	315	65592	76.04
SARVESHWAR	SM	31-Mar-2020	10.75	10.25	10.50	10.25	10.25	10.25	10.33	4800	0.50	3	4800	100.00
SASKEN	EQ	31-Mar-2020	354.65	364.65	400.00	360.00	378.00	379.45	380.00	14284	54.28	809	9902	69.32
SASTASUNDR	EQ	31-Mar-2020	58.25	60.60	60.60	57.80	58.00	58.00	58.04	21076	12.23	50	20955	99.43
SATIA	EQ	31-Mar-2020	62.35	64.90	66.90	61.50	66.40	65.20	64.63	12891	8.33	404	8215	63.73
SATIN	EQ	31-Mar-2020	64.60	65.80	67.45	61.40	61.40	62.35	62.29	79494	49.52	649	65972	82.99
SBICARD	EQ	31-Mar-2020	615.35	635.00	638.00	608.55	618.40	618.65	619.70	2334681	14467.97	125201	870041	37.27
SBIETFQLTY	EQ	31-Mar-2020	92.34	94.49	94.50	87.00	92.80	92.77	92.08	3119	2.87	137	2265	72.62
SBILIFE	EQ	31-Mar-2020	622.00	638.00	653.70	624.15	652.00	641.00	639.99	1087567	6960.37	55126	628394	57.78
SBIN	EQ	31-Mar-2020	186.90	192.00	198.50	188.05	196.00	196.85	193.17	59543906	115023.75	402063	12933855	21.72
SBIN	N2	31-Mar-2020	10332.46	10275.01	10350.00	10262.10	10350.00	10346.14	10335.06	245	25.32	62	239	97.55
SBIN	N5	31-Mar-2020	10573.17	10640.00	10650.00	10590.00	10600.00	10609.63	10617.44	461	48.95	103	461	100.00
SBIN	N6	31-Mar-2020	10398.27	10390.00	10390.00	10350.00	10350.00	10350.00	10359.29	7	0.73	4	6	85.71
SCAPDVR	BE	31-Mar-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.17	58635	0.10	37	-	-
SCHAEFFLER	EQ	31-Mar-2020	3675.25	3683.65	3802.25	3675.05	3695.00	3716.65	3718.89	3347	124.47	2125	2020	60.35
SCHAND	EQ	31-Mar-2020	37.40	39.25	39.25	36.95	39.10	38.80	38.33	65624	25.15	491	57588	87.75
SCHNEIDER	EQ	31-Mar-2020	62.20	64.80	66.15	62.45	66.00	65.70	64.65	44591	28.83	769	30470	68.33
SCI	EQ	31-Mar-2020	34.70	35.65	39.70	35.65	37.45	37.50	37.82	1744871	659.87	7051	369007	21.15
SDBL	BE	31-Mar-2020	58.15	61.00	61.05	58.50	61.05	61.05	60.76	4770	2.90	79	-	-
SEAMECLTD	EQ	31-Mar-2020	246.80	267.95	271.45	236.25	266.35	270.05	262.45	4935	12.95	193	3397	68.83
SECURCRED	SM	31-Mar-2020	19.55	19.55	19.55	19.55	19.55	19.55	19.55	1200	0.23	1	1200	100.00
SELAN	EQ	31-Mar-2020	63.70	63.50	67.50	63.50	67.20	67.05	65.36	20445	13.36	225	14119	69.06
SELMCL	BZ	31-Mar-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.43	163034	0.70	40	-	-
SEPOWER	EQ	31-Mar-2020	1.65	1.40	1.75	1.40	1.75	1.65	1.66	4704	0.08	38	4045	85.99
SEQUENT	EQ	31-Mar-2020	73.00	73.00	79.10	73.00	78.00	77.80	76.88	416320	320.09	4510	251389	60.38
SESHAPAPER	EQ	31-Mar-2020	102.30	101.85	106.00	100.00	104.30	104.80	104.28	5767	6.01	208	3173	55.02
SETCO	EQ	31-Mar-2020	5.55	5.55	5.80	5.50	5.55	5.60	5.62	118490	6.66	259	75349	63.59
SETF10GILT	EQ	31-Mar-2020	190.92	199.99	199.99	191.90	192.00	192.00	192.06	2342	4.50	20	2341	99.96
SETFGOLD	EQ	31-Mar-2020	4167.40	4167.45	4194.00	3963.00	4098.90	4036.90	4017.85	14671	589.46	1193	12190	83.09
SETFNIF50	EQ	31-Mar-2020	87.76	88.60	91.00	88.25	89.20	89.40	89.44	471044	421.32	2183	317220	67.34
SETFNIFBK	EQ	31-Mar-2020	189.45	193.01	195.99	190.00	192.29	192.81	193.86	144475	280.07	4451	97456	67.46
SETFNN50	EQ	31-Mar-2020	217.91	220.95	221.00	212.19	219.00	220.05	217.77	8170	17.79	236	5882	72.00
SETUINFRA	EQ	31-Mar-2020	0.45	0.40	0.45	0.40	0.45	0.40	0.40	172188	0.70	95	130923	76.03
SEYAIND	EQ	31-Mar-2020	40.95	38.95	42.90	38.95	42.80	42.30	40.68	24382	9.92	396	17472	71.66
SFL	EQ	31-Mar-2020	1227.40	1280.00	1398.00	1245.00	1290.35	1285.90	1314.79	4174	54.88	1181	1857	44.49
SGBAUG24	GB	31-Mar-2020	4031.64	4000.00	4035.00	3980.00	4000.00	4002.76	4006.98	576	23.08	81	544	94.44
SGBAUG27	GB	31-Mar-2020	3939.78	3895.00	3963.00	3895.00	3921.00	3921.00	3949.01	60	2.37	9	57	95.00
SGBDC27VII	GB	31-Mar-2020	3991.00	3722.00	3963.00	3722.00	3930.00	3935.65	3913.64	344	13.46	47	304	88.37
SGBDEC2512	GB	31-Mar-2020	3822.00	3990.00	3990.00	3990.00	3990.00	3990.00	3990.00	10	0.40	1	10	100.00
SGBFEB24	GB	31-Mar-2020	4047.09	4049.00	4049.00	3955.00	4000.00	4000.00	4002.58	216	8.65	26	163	75.46
SGBJ28VIII	GB	31-Mar-2020	4025.00	4000.00	4400.00	3970.00	4000.00	4000.00	4125.92	186	7.67	21	186	100.00
SGBJAN26	GB	31-Mar-2020	3856.00	3888.00	4017.03	3472.90	3993.37	3993.37	3794.05	32	1.21	9	21	65.63
SGBJUL25	GB	31-Mar-2020	3962.00	3940.00	3962.00	3922.00	3927.00	3927.00	3934.26	120	4.72	17	119	99.17
SGBJUN27	GB	31-Mar-2020	3902.00	3870.00	3881.00	3870.00	3881.00	3881.00	3874.00	20	0.77	3	20	100.00
SGBMAR24	GB	31-Mar-2020	3971.57	3975.00	4074.00	3950.00	4074.00	4028.28	3999.02	44	1.76	11	31	70.45
SGBMAR25	GB	31-Mar-2020	3940.10	3940.00	3970.00	3913.00	3935.00	3932.64	3932.77	138	5.43	11	128	92.75
SGBMAR28X	GB	31-Mar-2020	3921.00	3932.00	4100.00	3932.00	4097.00	4097.00	3980.65	17	0.68	6	14	82.35
SGBMAY25	GB	31-Mar-2020	3925.00	3925.00	3965.00	3925.00	3935.00	3935.00	3951.31	126	4.98	13	124	98.41
SGBMAY26	GB	31-Mar-2020	3869.00	3910.00	3950.00	3910.00	3950.00	3948.75	3947.58	33	1.30	3	33	100.00
SGBNOV23	GB	31-Mar-2020	4000.00	4125.00	4125.00	4020.01	4020.01	4020.01	4089.38	8	0.33	3	7	87.50
SGBNOV24	GB	31-Mar-2020	3955.54	3955.00	3990.00	3940.00	3953.00	3981.42	3968.42	546	21.67	44	407	74.54
SGBNOV25	GB	31-Mar-2020	3900.00	4138.00	4138.00	4138.00	4138.00	4138.00	4138.00	1	0.04	1	1	100.00
SGBNOV258	GB	31-Mar-2020	3960.00	3988.00	3988.00	3988.00	3988.00	3988.00	3988.00	30	1.20	1	30	100.00
SGBNOV25VI	GB	31-Mar-2020	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	1	0.04	1	1	100.00
SGBNOV26	GB	31-Mar-2020	3925.15	3950.00	3950.05	3950.00	3950.05	3950.05	3950.02	3	0.12	3	3	100.00
SGBOCT25	GB	31-Mar-2020	4000.00	4000.00	4040.00	3930.00	4040.00	4040.00	4000.83	12	0.48	5	11	91.67
SGBOCT25IV	GB	31-Mar-2020	3960.00	3995.00	3995.00	3875.00	3950.00	3950.00	3933.09	23	0.90	6	23	100.00
SGBOCT25V	GB	31-Mar-2020	3950.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	1	0.04	1	1	100.00
SGBOCT26	GB	31-Mar-2020	3950.00	3950.00	3950.00	3950.00	3950.00	3950.00	3950.00	12	0.47	2	12	100.00
SGBOCT27	GB	31-Mar-2020	3912.00	3930.00	3989.00	3901.00	3925.00	3925.00	3921.43	102	4.00	13	72	70.59
SGBOCT27VI	GB	31-Mar-2020	3948.68	3940.00	3995.00	3875.00	3995.00	3993.57	3958.48	33	1.31	13	33	100.00
SGBSEP24	GB	31-Mar-2020	3960.00	3942.05	3976.00	3940.00	3965.00	3968.54	3954.45	484	19.14	45	340	70.25
SGBSEP27	GB	31-Mar-2020	3975.00	3925.00	3935.10	3925.00	3935.10	3935.10	3926.22	62	2.43	5	62	100.00
SGL	EQ	31-Mar-2020	5.65	5.80	5.90	5.60	5.80	5.80	5.71	25893	1.48	33	23873	92.20
SHAHALLOYS	EQ	31-Mar-2020	5.35	5.20	5.35	5.10	5.10	5.10	5.12	383	0.02	7	383	100.00
SHAKTIPUMP	EQ	31-Mar-2020	113.40	116.00	118.90	113.10	118.40	117.90	116.85	29740	34.75	1047	18922	63.62
SHALBY	EQ	31-Mar-2020	44.75	47.40	47.40	43.05	46.20	46.15	45.84	21252	9.74	451	16183	76.15
SHALPAINTS	EQ	31-Mar-2020	48.15	50.00	51.85	48.60	49.35	49.20	49.92	44925	22.43	743	24571	54.69
SHANKARA	EQ	31-Mar-2020	220.00	229.50	229.50	216.00	220.00	221.55	221.92	25584	56.78	1503	14899	58.24
SHANTIGEAR	EQ	31-Mar-2020	64.35	68.75	68.80	61.35	66.70	65.60	64.56	11700	7.55	256	8289	70.85
SHARDACROP	EQ	31-Mar-2020	103.10	105.05	113.40	101.20	108.00	107.30	106.50	62132	66.17	1505	49371	79.46
SHARDAMOTR	BE	31-Mar-2020	568.90	557.00	590.00	550.00	580.00	559.30	565.65	1629	9.21	77	-	-
SHARIABEES	EQ	31-Mar-2020	254.61	250.00	255.00	247.66	255.00	255.00	253.17	19	0.05	13	10	52.63
SHEMAROO	EQ	31-Mar-2020	49.30	49.30	50.40	47.00	50.40	49.85	48.60	20437	9.93	213	14443	70.67
SHIL	EQ	31-Mar-2020	66.75	68.95	69.00	62.30	67.95	67.95	67.67	67469	45.66	198	57274	84.89
SHILPAMED	EQ	31-Mar-2020	243.95	253.85	253.85	233.15	244.00	244.65	245.22	71148	174.47	3460	54974	77.27
SHIRPUR-G	EQ	31-Mar-2020	5.50	5.75	5.75	5.30	5.75	5.75	5.72	14027	0.80	29	14013	99.90
SHIVAMAUTO	EQ	31-Mar-2020	9.10	9.25	9.90	9.05	9.90	9.60	9.35	34945	3.27	213	24372	69.74
SHIVAMILLS	EQ	31-Mar-2020	21.00	21.90	23.50	20.35	22.00	22.00	22.30	5225	1.16	34	4975	95.22
SHIVATEX	EQ	31-Mar-2020	77.95	78.00	85.70	78.00	85.00	85.35	84.42	2867	2.42	103	2397	83.61
SHK	EQ	31-Mar-2020	75.25	77.30	80.15	74.05	74.05	76.10	77.66	283710	220.34	2389	263993	93.05
SHOPERSTOP	EQ	31-Mar-2020	204.80	202.25	225.25	189.05	189.95	191.60	198.15	16748	33.19	987	13584	81.11
SHRADHA	SM	31-Mar-2020	22.80	23.00	23.00	23.00	23.00	23.00	23.00	2000	0.46	1	2000	100.00
SHREDIGCEM	EQ	31-Mar-2020	21.25	21.50	24.55	21.20	24.55	23.75	22.87	312977	71.58	1167	232926	74.42
SHREECEM	EQ	31-Mar-2020	16935.45	17274.15	17716.90	16917.00	17690.00	17546.35	17418.50	51027	8888.14	21142	30294	59.37
SHREEPUSHK	EQ	31-Mar-2020	66.90	70.65	73.55	67.50	73.55	73.55	71.72	27699	19.86	772	19591	70.73
SHREERAMA	EQ	31-Mar-2020	3.55	3.55	3.70	3.40	3.70	3.70	3.58	2812	0.10	16	2750	97.80
SHRENIK	EQ	31-Mar-2020	12.85	13.00	13.40	12.50	13.40	13.00	12.93	3748	0.48	20	3748	100.00
SHREYANIND	EQ	31-Mar-2020	59.95	62.15	64.95	61.90	64.75	64.40	63.54	13991	8.89	192	8880	63.47
SHREYAS	EQ	31-Mar-2020	36.95	38.75	38.75	37.00	38.75	38.65	38.71	21356	8.27	150	19433	91.00
SHRIPISTON	BE	31-Mar-2020	416.05	395.30	431.00	395.25	431.00	398.95	400.58	365	1.46	20	-	-
SHRIRAMCIT	EQ	31-Mar-2020	698.25	720.00	768.05	692.55	760.00	748.45	710.59	28209	200.45	1639	17869	63.35
SHRIRAMEPC	EQ	31-Mar-2020	2.20	2.10	2.30	2.10	2.30	2.30	2.27	50027	1.14	90	44108	88.17
SHUBHLAXMI	SM	31-Mar-2020	26.55	24.00	26.70	24.00	26.70	24.70	24.48	6000	1.47	5	6000	100.00
SHYAMCENT	EQ	31-Mar-2020	1.90	1.95	1.95	1.85	1.95	1.95	1.93	6834	0.13	19	6834	100.00
SHYAMTEL	EQ	31-Mar-2020	6.80	6.50	6.50	6.50	6.50	6.50	6.50	520	0.03	35	520	100.00
SICAGEN	EQ	31-Mar-2020	8.50	8.35	9.35	8.30	9.20	9.05	8.83	8524	0.75	73	6041	70.87
SICAL	EQ	31-Mar-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	34560	2.19	24	34560	100.00
SIEMENS	EQ	31-Mar-2020	1080.95	1095.00	1143.00	1088.90	1111.00	1113.40	1122.92	855428	9605.76	44537	560303	65.50
SIGIND	EQ	31-Mar-2020	15.05	15.05	16.80	15.05	16.75	16.35	15.85	6949	1.10	89	6890	99.15
SIL	BE	31-Mar-2020	9.90	9.85	9.85	9.45	9.45	9.45	9.73	173	0.02	8	-	-
SILINV	EQ	31-Mar-2020	77.55	78.05	80.00	74.50	80.00	79.95	78.16	1654	1.29	27	1583	95.71
SILLYMONKS	SM	31-Mar-2020	23.00	25.20	25.20	25.20	25.20	25.20	25.20	2640	0.67	1	2640	100.00
SILVERTUC	SM	31-Mar-2020	108.00	93.00	103.00	93.00	103.00	103.00	99.17	3000	2.98	3	1000	33.33
SIMBHALS	EQ	31-Mar-2020	4.05	4.10	4.25	4.10	4.25	4.25	4.19	6201	0.26	13	6201	100.00
SIMPLEXINF	EQ	31-Mar-2020	19.20	18.25	18.25	18.25	18.25	18.25	18.25	59714	10.90	357	59714	100.00
SINTERCOM	SM	31-Mar-2020	39.50	35.55	35.55	35.55	35.55	35.55	35.55	4000	1.42	2	2000	50.00
SINTEX	EQ	31-Mar-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.64	3496299	22.44	912	1936910	55.40
SIRCA	EQ	31-Mar-2020	176.25	184.80	185.05	178.05	185.05	185.05	184.36	5815	10.72	92	5228	89.91
SIS	EQ	31-Mar-2020	413.80	424.95	432.00	415.10	430.00	430.45	429.48	16199	69.57	3841	10301	63.59
SITINET	EQ	31-Mar-2020	0.55	0.50	0.60	0.50	0.55	0.55	0.56	252123	1.41	114	213556	84.70
SIYSIL	EQ	31-Mar-2020	136.25	136.00	149.75	134.95	149.45	147.40	142.83	8737	12.48	204	5867	67.15
SJVN	EQ	31-Mar-2020	20.35	20.05	21.00	20.05	20.75	20.75	20.74	1042443	216.24	3060	671035	64.37
SKFINDIA	EQ	31-Mar-2020	1401.00	1449.85	1489.00	1429.40	1489.00	1469.60	1442.20	49875	719.30	474	48748	97.74
SKIL	EQ	31-Mar-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	265	0.01	4	265	100.00
SKIPPER	EQ	31-Mar-2020	17.50	17.70	19.25	17.70	18.50	18.60	18.64	42117	7.85	305	32072	76.15
SKMEGGPROD	EQ	31-Mar-2020	30.80	30.05	32.05	30.05	30.60	31.00	31.17	29816	9.29	424	16405	55.02
SKSTEXTILE	SM	31-Mar-2020	34.00	35.10	35.10	35.10	35.10	35.10	35.10	1000	0.35	1	1000	100.00
SMARTLINK	EQ	31-Mar-2020	60.95	61.45	63.95	61.25	62.50	62.35	61.89	1005	0.62	36	687	68.36
SMLISUZU	EQ	31-Mar-2020	292.45	299.00	315.00	296.10	300.00	300.15	304.38	19435	59.16	1400	9047	46.55
SMPL	BZ	31-Mar-2020	0.15	0.15	0.20	0.15	0.15	0.15	0.15	25060	0.04	7	-	-
SMSLIFE	EQ	31-Mar-2020	173.90	172.25	182.85	172.25	178.95	178.75	179.07	1595	2.86	146	652	40.88
SMSPHARMA	EQ	31-Mar-2020	26.45	27.45	27.65	26.45	27.20	26.90	26.96	37504	10.11	500	24570	65.51
SNOWMAN	EQ	31-Mar-2020	28.70	31.55	31.55	31.00	31.55	31.55	31.54	210192	66.30	1145	185314	88.16
SOBHA	EQ	31-Mar-2020	134.00	139.00	139.90	129.10	130.00	133.85	136.33	635244	866.06	26104	470378	74.05
SOFTTECH	SM	31-Mar-2020	36.50	36.50	38.30	36.50	38.30	38.30	37.40	3200	1.20	2	3200	100.00
SOLARA	EQ	31-Mar-2020	426.00	438.00	450.00	430.00	446.35	444.55	442.30	13029	57.63	1027	7221	55.42
SOLARINDS	EQ	31-Mar-2020	900.15	890.95	932.45	880.00	911.00	914.20	905.66	2210	20.01	316	1270	57.47
SOLEX	SM	31-Mar-2020	21.50	19.60	19.60	19.60	19.60	19.60	19.60	2000	0.39	1	2000	100.00
SOMANYCERA	EQ	31-Mar-2020	89.10	92.00	94.00	89.90	90.55	92.00	91.92	112734	103.63	2953	101565	90.09
SOMATEX	EQ	31-Mar-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	427	0.01	3	427	100.00
SOMICONVEY	EQ	31-Mar-2020	9.95	9.95	10.20	9.60	10.20	9.80	9.84	1718	0.17	15	1219	70.95
SONATSOFTW	EQ	31-Mar-2020	162.80	160.10	169.95	160.10	165.00	164.20	166.32	281367	467.98	4820	247971	88.13
SONISOYA	SM	31-Mar-2020	4.90	4.90	4.90	4.90	4.90	4.90	4.90	6000	0.29	1	6000	100.00
SORILINFRA	EQ	31-Mar-2020	45.05	42.80	44.50	42.80	42.80	42.80	42.80	60398	25.85	231	45529	75.38
SOTL	EQ	31-Mar-2020	594.75	650.00	650.00	598.00	600.05	610.60	620.60	645	4.00	113	440	68.22
SOUTHBANK	EQ	31-Mar-2020	5.45	5.55	5.80	5.40	5.75	5.70	5.61	8309322	465.87	7092	4386559	52.79
SOUTHWEST	EQ	31-Mar-2020	12.90	12.70	12.70	11.05	11.90	11.90	11.96	1943	0.23	12	1789	92.07
SPAL	EQ	31-Mar-2020	58.10	60.95	61.00	59.00	59.05	60.25	60.84	9927	6.04	120	8953	90.19
SPANDANA	EQ	31-Mar-2020	553.30	600.00	607.00	541.00	607.00	587.45	578.83	48261	279.35	2896	41994	87.01
SPARC	EQ	31-Mar-2020	88.25	91.50	97.95	89.25	96.35	96.45	95.29	672249	640.56	10533	163130	24.27
SPCENET	EQ	31-Mar-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	5000	0.05	3	5000	100.00
SPECIALITY	EQ	31-Mar-2020	22.60	22.90	24.25	22.00	22.80	22.80	23.27	73385	17.07	469	44556	60.72
SPENCERS	EQ	31-Mar-2020	70.55	73.00	75.60	71.15	74.30	74.25	73.40	957881	703.07	8018	375283	39.18
SPENTEX	BE	31-Mar-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.22	28558	0.06	19	-	-
SPIC	EQ	31-Mar-2020	11.35	12.25	12.25	11.05	11.80	11.80	11.70	51465	6.02	300	22374	43.47
SPICEJET	EQ	31-Mar-2020	35.00	36.50	36.75	36.00	36.75	36.75	36.57	2425290	887.02	14909	1671359	68.91
SPLIL	EQ	31-Mar-2020	21.90	22.10	23.40	22.00	22.00	22.10	22.20	8280	1.84	71	5329	64.36
SPMLINFRA	EQ	31-Mar-2020	5.40	5.40	5.65	5.15	5.15	5.15	5.22	39753	2.08	47	34701	87.29
SPTL	EQ	31-Mar-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	3092363	19.95	488	2147842	69.46
SPYL	BE	31-Mar-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.21	35116	0.08	35	-	-
SREEL	EQ	31-Mar-2020	123.60	123.00	127.75	122.35	124.00	123.95	124.68	26204	32.67	242	24565	93.75
SREIBNPNCD	N7	31-Mar-2020	971.30	970.00	972.60	970.00	970.01	970.01	971.54	41	0.40	6	41	100.00
SREIBNPNCD	N8	31-Mar-2020	995.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	2	20	100.00
SREIBNPNCD	NP	31-Mar-2020	820.00	700.00	700.00	700.00	700.00	700.00	700.00	5	0.04	3	5	100.00
SREIBNPNCD	NR	31-Mar-2020	760.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
SREIBNPNCD	NX	31-Mar-2020	800.00	840.00	840.00	840.00	840.00	840.00	840.00	5	0.04	1	5	100.00
SREIBNPNCD	Y1	31-Mar-2020	775.00	759.50	759.50	759.50	759.50	759.50	759.50	91	0.69	1	91	100.00
SREIBNPNCD	Y3	31-Mar-2020	1075.00	1105.00	1105.00	865.20	865.20	903.48	950.00	135	1.28	12	85	62.96
SREINFRA	EQ	31-Mar-2020	3.70	3.75	3.90	3.55	3.60	3.60	3.67	1785453	65.48	1511	1095676	61.37
SRF	EQ	31-Mar-2020	2797.50	2890.00	2897.00	2745.10	2781.75	2783.30	2786.22	218027	6074.70	28984	88369	40.53
SRHHYPOLTD	EQ	31-Mar-2020	71.60	75.35	75.90	72.05	74.00	73.25	73.37	5428	3.98	102	4090	75.35
SRIPIPES	EQ	31-Mar-2020	100.50	103.00	110.55	102.10	110.55	110.55	105.84	298345	315.76	1487	272929	91.48
SRTRANSFIN	EQ	31-Mar-2020	609.40	643.00	670.30	605.00	651.00	660.65	649.86	3775015	24532.33	112621	1070135	28.35
SRTRANSFIN	Y3	31-Mar-2020	970.00	1028.00	1028.00	985.00	990.00	990.00	1004.13	160	1.61	9	110	68.75
SRTRANSFIN	Y9	31-Mar-2020	987.10	987.10	1015.00	987.00	1010.00	1010.00	997.45	240	2.39	8	142	59.17
SRTRANSFIN	YB	31-Mar-2020	934.11	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
SRTRANSFIN	YG	31-Mar-2020	1660.00	1660.00	1695.60	1660.00	1694.90	1694.90	1674.56	245	4.10	10	245	100.00
SRTRANSFIN	YH	31-Mar-2020	855.61	882.00	884.20	875.00	879.99	879.99	880.60	41	0.36	8	40	97.56
SRTRANSFIN	YI	31-Mar-2020	890.00	895.90	895.90	895.90	895.90	895.90	895.90	41	0.37	5	41	100.00
SRTRANSFIN	YJ	31-Mar-2020	900.00	930.00	930.00	930.00	930.00	930.00	930.00	75	0.70	4	75	100.00
SRTRANSFIN	YK	31-Mar-2020	900.00	900.00	902.50	900.00	902.50	902.50	901.79	70	0.63	8	70	100.00
SRTRANSFIN	YL	31-Mar-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	25	0.23	1	25	100.00
SRTRANSFIN	YM	31-Mar-2020	1030.00	1020.00	1025.00	1020.00	1025.00	1025.00	1023.33	15	0.15	2	15	100.00
SRTRANSFIN	YN	31-Mar-2020	1041.07	1061.00	1061.00	1060.00	1060.00	1060.66	1060.67	15	0.16	3	15	100.00
SRTRANSFIN	YQ	31-Mar-2020	930.80	930.00	931.00	930.00	930.00	930.00	930.06	170	1.58	5	170	100.00
SRTRANSFIN	YR	31-Mar-2020	889.00	886.50	899.99	886.50	899.99	899.99	890.35	70	0.62	5	70	100.00
SRTRANSFIN	YS	31-Mar-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	11	0.10	1	11	100.00
SRTRANSFIN	YV	31-Mar-2020	930.00	930.00	930.00	930.00	930.00	930.00	930.00	43	0.40	3	43	100.00
SRTRANSFIN	YY	31-Mar-2020	900.00	833.35	937.00	833.35	895.00	895.00	849.24	125	1.06	5	105	84.00
SRTRANSFIN	Z2	31-Mar-2020	998.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	40	0.40	3	40	100.00
SRTRANSFIN	Z3	31-Mar-2020	955.00	955.00	955.00	955.00	955.00	955.00	955.00	4	0.04	4	4	100.00
SRTRANSFIN	Z4	31-Mar-2020	878.11	900.00	964.00	900.00	964.00	963.80	953.17	30	0.29	3	30	100.00
SSWL	EQ	31-Mar-2020	348.75	332.00	378.00	330.20	360.00	354.55	366.10	2523	9.24	214	1537	60.92
STAMPEDE	EQ	31-Mar-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	188157	0.67	44	168154	89.37
STAN	DR	31-Mar-2020	37.30	37.65	38.00	36.05	36.45	36.95	37.23	864	0.32	25	812	93.98
STAR	EQ	31-Mar-2020	316.05	323.00	325.00	313.50	322.50	322.15	321.23	145909	468.71	5129	87915	60.25
STARCEMENT	EQ	31-Mar-2020	67.70	67.70	69.90	67.30	68.70	68.15	68.59	18529	12.71	557	9287	50.12
STARPAPER	EQ	31-Mar-2020	68.35	71.85	73.00	69.00	70.95	70.55	70.83	58377	41.35	1905	20929	35.85
STCINDIA	EQ	31-Mar-2020	30.35	30.00	31.80	29.85	30.95	30.95	30.91	14273	4.41	351	7291	51.08
STEELCITY	EQ	31-Mar-2020	18.50	18.40	19.90	17.00	19.90	17.95	18.07	16738	3.02	28	16738	100.00
STEELXIND	EQ	31-Mar-2020	12.75	12.15	13.35	12.15	12.55	12.55	12.64	14511	1.83	277	11442	78.85
STEL	EQ	31-Mar-2020	34.95	36.55	39.90	34.55	39.90	38.50	36.91	5754	2.12	89	3884	67.50
STERTOOLS	EQ	31-Mar-2020	127.00	127.35	138.00	127.35	131.15	132.40	132.89	10617	14.11	163	8855	83.40
STINDIA	EQ	31-Mar-2020	3.25	3.25	3.25	3.15	3.15	3.15	3.25	511	0.02	3	511	100.00
STRTECH	EQ	31-Mar-2020	63.20	65.00	65.85	63.50	63.85	63.80	64.00	1012284	647.82	13477	569053	56.21
SUBEX	EQ	31-Mar-2020	3.00	3.00	3.20	3.00	3.15	3.10	3.11	696426	21.62	394	588208	84.46
SUBROS	EQ	31-Mar-2020	130.80	133.15	143.85	117.75	141.40	130.70	124.32	215275	267.63	4327	104619	48.60
SUDARSCHEM	EQ	31-Mar-2020	339.80	345.15	385.00	342.00	371.55	372.30	365.02	303072	1106.28	8250	53328	17.60
SUJANAUNI	BE	31-Mar-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.15	204969	0.31	55	-	-
SUMEETINDS	EQ	31-Mar-2020	1.30	1.30	1.35	1.25	1.25	1.25	1.31	101064	1.32	86	72348	71.59
SUMICHEM	EQ	31-Mar-2020	175.70	184.50	193.05	177.55	190.80	184.70	186.03	225747	419.95	4267	93081	41.23
SUMIT	BE	31-Mar-2020	13.60	14.10	14.10	14.10	14.10	14.10	14.10	13	0.00	1	-	-
SUMMITSEC	EQ	31-Mar-2020	249.90	274.00	274.85	225.10	274.85	274.85	267.88	4088	10.95	289	2612	63.89
SUNCLAYLTD	EQ	31-Mar-2020	1482.00	1475.00	1600.00	1465.00	1487.00	1492.25	1514.68	1452	21.99	397	733	50.48
SUNDARAM	EQ	31-Mar-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.07	43721	0.47	59	28608	65.43
SUNDARMFIN	EQ	31-Mar-2020	1193.95	1200.00	1256.90	1147.90	1235.00	1203.25	1181.46	35930	424.50	5358	23443	65.25
SUNDARMHLD	EQ	31-Mar-2020	40.90	40.95	42.90	39.50	41.50	41.55	41.03	25797	10.58	275	21633	83.86
SUNDRMBRAK	EQ	31-Mar-2020	153.85	159.90	163.95	150.20	159.00	159.15	157.32	2068	3.25	94	1492	72.15
SUNDRMFAST	EQ	31-Mar-2020	281.30	282.05	299.95	273.05	296.00	292.50	289.03	91145	263.43	5075	69803	76.58
SUNFLAG	EQ	31-Mar-2020	22.65	22.85	24.50	22.60	24.20	24.20	23.78	95403	22.69	740	46943	49.20
SUNPHARMA	EQ	31-Mar-2020	332.70	340.10	355.00	328.25	353.25	352.30	343.95	9954246	34237.45	131072	2978206	29.92
SUNTECK	EQ	31-Mar-2020	212.60	214.00	221.50	202.00	207.45	210.05	210.76	44920	94.67	1612	15889	35.37
SUNTV	EQ	31-Mar-2020	270.75	272.25	290.00	269.30	286.00	285.95	279.23	1761669	4919.06	28089	487748	27.69
SUPERHOUSE	EQ	31-Mar-2020	58.65	58.10	61.50	58.05	60.00	60.35	59.79	3517	2.10	89	2696	76.66
SUPERSPIN	EQ	31-Mar-2020	2.20	2.20	2.30	2.10	2.10	2.10	2.12	2368	0.05	12	2343	98.94
SUPPETRO	EQ	31-Mar-2020	129.70	131.95	136.90	125.20	130.30	130.10	130.35	26465	34.50	418	22272	84.16
SUPRAJIT	EQ	31-Mar-2020	114.45	119.00	119.60	109.50	111.05	112.60	113.60	3192540	3626.75	1577	3167538	99.22
SUPREMEENG	SM	31-Mar-2020	15.80	14.60	14.65	14.60	14.65	14.65	14.63	8000	1.17	2	4000	50.00
SUPREMEIND	EQ	31-Mar-2020	874.05	881.00	894.80	854.00	866.50	867.70	865.31	56033	484.86	10178	34813	62.13
SUPREMEINF	BZ	31-Mar-2020	8.65	8.65	8.65	8.25	8.45	8.45	8.47	900	0.08	10	-	-
SURANASOL	EQ	31-Mar-2020	5.40	5.60	5.60	5.20	5.55	5.45	5.45	21850	1.19	63	18438	84.38
SURANAT&P	EQ	31-Mar-2020	2.35	2.35	2.65	1.95	2.35	2.40	2.42	7198	0.17	25	5817	80.81
SURYALAXMI	EQ	31-Mar-2020	14.35	14.00	15.50	13.10	14.10	14.45	14.25	2817	0.40	64	2201	78.13
SURYAROSNI	EQ	31-Mar-2020	62.50	64.00	65.40	62.00	62.30	62.90	63.85	98506	62.90	1453	73614	74.73
SUTLEJTEX	EQ	31-Mar-2020	18.35	19.90	20.00	18.10	19.60	19.60	19.64	8344	1.64	114	7143	85.61
SUVEN	EQ	31-Mar-2020	22.50	21.40	21.40	21.40	21.40	21.40	21.40	89037	19.05	569	89037	100.00
SUVENPHAR	EQ	31-Mar-2020	190.85	198.85	224.90	193.05	202.00	201.05	198.87	178810	355.60	6276	137357	76.82
SUZLON	EQ	31-Mar-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	2097722	40.91	757	2097722	100.00
SWANENERGY	EQ	31-Mar-2020	100.65	102.50	102.50	100.00	100.00	100.80	100.69	29784	29.99	164	3010	10.11
SWARAJENG	EQ	31-Mar-2020	902.50	914.00	920.00	900.00	901.50	905.10	911.67	1005	9.16	188	780	77.61
SWELECTES	EQ	31-Mar-2020	69.80	74.95	83.75	73.00	83.75	83.55	79.79	14041	11.20	488	8837	62.94
SWSOLAR	EQ	31-Mar-2020	73.35	69.70	77.00	69.70	76.95	77.00	75.46	3230875	2438.03	7911	2681316	82.99
SYMPHONY	EQ	31-Mar-2020	797.60	801.00	829.50	750.00	785.90	778.70	797.29	16882	134.60	2041	10822	64.10
SYNGENE	EQ	31-Mar-2020	225.70	229.85	246.95	217.95	239.90	240.15	227.53	559950	1274.08	13697	476782	85.15
TAINWALCHM	EQ	31-Mar-2020	38.25	39.05	42.40	37.10	41.00	39.60	39.84	2354	0.94	31	1874	79.61
TAJGVK	EQ	31-Mar-2020	103.95	107.15	107.15	101.95	103.00	103.40	104.70	12401	12.98	444	7421	59.84
TAKE	EQ	31-Mar-2020	39.95	41.50	41.50	39.00	40.00	39.65	39.80	113408	45.14	1396	87979	77.58
TALBROAUTO	EQ	31-Mar-2020	68.80	69.15	81.90	69.15	69.15	70.15	71.89	6746	4.85	182	3498	51.85
TALWALKARS	BZ	31-Mar-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.08	32361	0.35	53	-	-
TALWGYM	BZ	31-Mar-2020	0.85	0.80	0.90	0.80	0.80	0.80	0.82	22672	0.19	50	-	-
TANLA	EQ	31-Mar-2020	46.15	47.65	48.45	47.50	48.45	48.45	48.22	182513	88.01	509	136884	75.00
TARACHAND	SM	31-Mar-2020	34.80	37.00	37.00	33.00	35.75	34.65	34.84	16000	5.58	8	10000	62.50
TARMAT	EQ	31-Mar-2020	22.25	23.35	23.35	21.60	23.35	23.35	23.04	1951	0.45	17	1782	91.34
TASTYBITE	EQ	31-Mar-2020	8157.80	8499.95	8973.55	7805.15	8973.55	8973.55	8732.91	1707	149.07	557	1047	61.34
TATACAPHSG	N2	31-Mar-2020	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	151	1.51	8	151	100.00
TATACAPHSG	N8	31-Mar-2020	1002.00	1008.95	1009.00	1008.95	1009.00	1009.00	1008.99	185	1.87	3	185	100.00
TATACAPHSG	NB	31-Mar-2020	993.00	986.00	999.94	986.00	986.00	991.03	990.42	404	4.00	7	404	100.00
TATACHEM	EQ	31-Mar-2020	223.00	230.00	230.00	222.50	223.80	223.55	224.58	806436	1811.13	19260	373608	46.33
TATACOFFEE	EQ	31-Mar-2020	55.00	57.00	57.40	55.70	56.50	56.15	56.53	362215	204.76	3762	182115	50.28
TATACOMM	EQ	31-Mar-2020	233.75	235.00	238.90	231.75	232.50	233.15	234.61	61268	143.74	3135	29029	47.38
TATACONSUM	EQ	31-Mar-2020	281.40	291.50	297.00	284.85	294.95	294.85	291.93	3270034	9546.19	87485	2039399	62.37
TATAELXSI	EQ	31-Mar-2020	603.15	615.05	639.00	610.15	629.15	629.10	618.81	298967	1850.05	20511	132130	44.20
TATAINVEST	EQ	31-Mar-2020	627.15	645.00	670.00	636.10	660.00	663.20	649.75	13823	89.81	1574	7279	52.66
TATAMETALI	EQ	31-Mar-2020	319.90	345.00	345.00	316.50	334.35	331.70	328.21	22858	75.02	2104	11301	49.44
TATAMOTORS	EQ	31-Mar-2020	68.15	70.60	71.50	68.20	70.75	71.05	70.08	46166723	32355.88	176816	6604697	14.31
TATAMTRDVR	EQ	31-Mar-2020	30.05	30.90	31.30	30.00	30.95	30.95	30.72	2214573	680.27	7593	744622	33.62
TATAPOWER	EQ	31-Mar-2020	32.30	32.80	33.60	32.45	32.75	32.85	33.04	7034291	2324.39	15960	2909544	41.36
TATASTEEL	E1	31-Mar-2020	29.10	29.80	30.60	29.45	30.15	29.65	29.88	78861	23.56	426	58144	73.73
TATASTEEL	EQ	31-Mar-2020	254.05	262.25	272.45	259.70	270.00	269.60	266.48	15787411	42070.57	185680	2447570	15.50
TATASTLBSL	EQ	31-Mar-2020	15.70	16.20	16.60	15.50	16.45	16.45	16.31	773260	126.13	2505	290374	37.55
TATASTLLP	EQ	31-Mar-2020	170.55	176.35	187.60	173.45	187.60	187.60	185.40	41908	77.70	1163	22090	52.71
TBZ	EQ	31-Mar-2020	18.95	19.20	20.80	19.10	20.30	20.10	19.71	51459	10.14	519	30936	60.12
TCFSL	NB	31-Mar-2020	1002.50	1003.00	1010.00	998.60	1006.50	1006.59	1001.87	1435	14.38	43	1240	86.41
TCFSL	ND	31-Mar-2020	985.07	1029.00	1029.00	983.00	986.25	985.09	985.92	13314	131.26	266	11532	86.62
TCFSL	NF	31-Mar-2020	1041.90	1042.00	1049.99	1035.00	1035.00	1035.20	1045.54	581	6.07	9	531	91.39
TCFSL	NH	31-Mar-2020	971.00	980.00	995.00	776.80	986.20	989.18	937.91	696	6.53	32	588	84.48
TCFSL	NJ	31-Mar-2020	1005.82	1006.40	1010.00	1006.40	1010.00	1009.00	1009.01	69	0.70	2	69	100.00
TCFSL	NL	31-Mar-2020	995.00	988.00	1017.90	988.00	1017.90	1017.90	1002.95	16	0.16	2	0	0.00
TCI	EQ	31-Mar-2020	165.00	171.00	194.70	168.75	191.00	188.05	182.90	231696	423.76	6101	33282	14.36
TCIDEVELOP	EQ	31-Mar-2020	269.00	267.00	267.00	235.05	266.00	266.00	255.43	303	0.77	44	173	57.10
TCIEXP	EQ	31-Mar-2020	544.85	555.05	589.80	495.10	545.00	546.60	546.48	112408	614.28	8707	50231	44.69
TCIFINANCE	EQ	31-Mar-2020	4.10	4.30	4.30	3.90	4.30	4.30	4.02	12857	0.52	37	9657	75.11
TCNSBRANDS	EQ	31-Mar-2020	339.80	351.75	351.75	306.35	330.00	328.60	320.37	290539	930.81	1049	283952	97.73
TCPLPACK	EQ	31-Mar-2020	152.00	164.00	167.20	144.75	157.75	158.90	158.48	9033	14.32	273	6700	74.17
TCS	EQ	31-Mar-2020	1778.50	1837.40	1855.00	1780.00	1819.00	1826.10	1824.45	3927593	71657.07	190774	1752624	44.62
TDPOWERSYS	EQ	31-Mar-2020	77.45	76.00	85.00	75.35	85.00	84.85	81.69	6629	5.42	189	5259	79.33
TEAMLEASE	EQ	31-Mar-2020	1502.35	1511.20	1802.80	1426.00	1538.85	1627.10	1531.17	40573	621.24	7190	25689	63.32
TECHM	EQ	31-Mar-2020	526.80	537.00	575.25	527.85	562.00	565.50	549.27	3652957	20064.45	77375	1780536	48.74
TECHNOE	EQ	31-Mar-2020	198.85	213.85	238.60	209.85	238.00	238.00	227.68	79538	181.09	1256	51507	64.76
TECHNOFAB	EQ	31-Mar-2020	4.75	4.75	4.95	4.55	4.55	4.55	4.60	13147	0.61	48	12800	97.36
TEJASNET	EQ	31-Mar-2020	31.45	32.45	32.45	30.75	32.00	31.90	31.69	33370	10.57	414	21939	65.74
TERASOFT	EQ	31-Mar-2020	13.10	13.20	14.80	12.05	13.40	13.45	12.97	29324	3.80	240	23650	80.65
TEXINFRA	EQ	31-Mar-2020	27.85	27.95	32.00	27.05	31.00	30.95	28.15	810409	228.14	199	808044	99.71
TEXMOPIPES	EQ	31-Mar-2020	7.70	8.30	8.45	7.90	8.40	8.25	8.22	40532	3.33	189	24977	61.62
TEXRAIL	EQ	31-Mar-2020	19.15	19.50	20.75	19.30	19.50	19.50	19.74	648591	128.02	1431	541875	83.55
TFCILTD	EQ	31-Mar-2020	33.65	33.20	34.80	32.10	34.50	33.85	33.44	90222	30.17	817	55282	61.27
TFL	EQ	31-Mar-2020	2.10	2.10	2.10	2.10	2.10	2.10	2.10	601	0.01	7	601	100.00
TGBHOTELS	EQ	31-Mar-2020	2.05	2.05	2.15	1.95	2.15	2.15	2.08	15214	0.32	30	15211	99.98
THANGAMAYL	EQ	31-Mar-2020	238.80	245.05	250.05	235.00	238.00	237.05	237.39	50357	119.54	869	49569	98.44
THEINVEST	EQ	31-Mar-2020	71.35	74.35	74.35	68.15	69.00	72.20	71.13	2140	1.52	71	1563	73.04
THEMISMED	EQ	31-Mar-2020	236.00	226.65	244.25	225.05	239.90	239.90	233.99	1357	3.18	31	233	17.17
THERMAX	EQ	31-Mar-2020	740.45	769.00	775.00	730.30	745.00	740.45	756.64	25824	195.40	6477	12664	49.04
THIRUSUGAR	BZ	31-Mar-2020	3.00	3.00	3.10	3.00	3.10	3.10	3.10	101	0.00	2	-	-
THOMASCOOK	EQ	31-Mar-2020	24.45	25.50	25.65	23.25	23.25	23.80	23.60	215488	50.86	1395	165737	76.91
THYROCARE	EQ	31-Mar-2020	500.10	505.10	510.00	488.00	497.00	496.55	499.01	71435	356.47	4885	36771	51.47
TI	EQ	31-Mar-2020	15.40	14.90	15.70	14.65	15.25	15.10	15.09	64012	9.66	174	49234	76.91
TIDEWATER	EQ	31-Mar-2020	3169.65	3185.70	3250.00	3150.00	3206.00	3207.40	3197.16	850	27.18	287	605	71.18
TIIL	EQ	31-Mar-2020	168.30	180.00	184.00	170.00	183.00	182.05	181.14	11522	20.87	363	10788	93.63
TIINDIA	EQ	31-Mar-2020	281.60	282.55	295.30	270.00	273.50	273.90	281.46	88905	250.23	4916	74529	83.83
TIJARIA	EQ	31-Mar-2020	3.75	3.70	3.90	3.60	3.90	3.90	3.83	7940	0.30	29	7230	91.06
TIL	EQ	31-Mar-2020	102.80	105.95	109.65	97.15	100.00	99.60	100.89	4127	4.16	173	2927	70.92
TIMESGTY	EQ	31-Mar-2020	14.70	16.00	16.00	14.00	14.00	14.00	15.97	122	0.02	5	122	100.00
TIMETECHNO	EQ	31-Mar-2020	23.85	24.80	25.00	24.00	24.90	24.95	24.59	166148	40.86	860	117833	70.92
TIMKEN	EQ	31-Mar-2020	683.05	710.85	778.95	698.80	759.00	767.20	740.65	28263	209.33	3559	14806	52.39
TINPLATE	EQ	31-Mar-2020	69.15	69.70	76.05	69.55	76.05	75.85	74.67	366436	273.61	5392	104100	28.41
TIPSINDLTD	EQ	31-Mar-2020	99.90	94.95	99.00	94.95	94.95	94.95	95.04	6681	6.35	71	4044	60.53
TIRUMALCHM	EQ	31-Mar-2020	32.45	33.00	35.65	32.90	35.25	35.40	34.25	409334	140.22	2697	265834	64.94
TIRUPATI	SM	31-Mar-2020	22.90	22.80	22.80	22.80	22.80	22.80	22.80	3000	0.68	1	3000	100.00
TITAN	EQ	31-Mar-2020	943.65	967.00	971.70	923.75	935.00	933.70	944.29	3811980	35996.15	136845	1217196	31.93
TMRVL	EQ	31-Mar-2020	5.70	5.90	5.95	5.90	5.95	5.95	5.95	16478	0.98	78	15892	96.44
TNPETRO	EQ	31-Mar-2020	24.15	23.50	25.40	23.50	24.70	24.80	24.84	47473	11.79	659	31312	65.96
TNPL	EQ	31-Mar-2020	89.95	91.65	92.00	88.05	88.60	88.95	89.29	254536	227.27	5452	195024	76.62
TNTELE	BE	31-Mar-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	14000	0.17	1	-	-
TOKYOPLAST	EQ	31-Mar-2020	59.50	57.95	60.55	57.95	59.25	59.25	59.09	1264	0.75	79	1000	79.11
TORNTPHARM	EQ	31-Mar-2020	1960.10	1979.70	2008.00	1952.00	1968.00	1971.80	1983.67	324803	6443.03	38593	110883	34.14
TORNTPOWER	EQ	31-Mar-2020	274.05	279.00	282.55	269.90	280.00	279.05	275.56	946099	2607.05	13316	448673	47.42
TOTAL	SM	31-Mar-2020	19.60	18.90	19.00	18.90	19.00	19.00	18.96	15000	2.84	4	12000	80.00
TOUCHWOOD	EQ	31-Mar-2020	51.40	52.00	56.50	46.60	50.00	50.00	51.95	8057	4.19	72	1365	16.94
TPLPLASTEH	EQ	31-Mar-2020	63.35	63.05	69.75	62.55	62.55	62.80	63.70	3469	2.21	91	1699	48.98
TRANSWIND	SM	31-Mar-2020	3.25	3.40	3.40	3.40	3.40	3.40	3.40	4000	0.14	1	4000	100.00
TREEHOUSE	EQ	31-Mar-2020	3.10	3.15	3.25	3.05	3.20	3.20	3.19	6833	0.22	29	5983	87.56
TREJHARA	EQ	31-Mar-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	1825	0.11	10	1825	100.00
TRENT	EQ	31-Mar-2020	453.35	474.90	495.00	457.00	482.90	484.35	480.66	774405	3722.22	33333	495019	63.92
TRF	EQ	31-Mar-2020	48.10	48.25	52.00	48.25	51.50	51.30	50.09	22487	11.26	617	9636	42.85
TRIDENT	EQ	31-Mar-2020	3.95	4.10	4.35	4.00	4.35	4.25	4.20	5254846	220.57	6068	2466528	46.94
TRIGYN	EQ	31-Mar-2020	22.75	23.00	24.25	22.05	22.65	22.80	23.35	29960	7.00	259	20842	69.57
TRIL	EQ	31-Mar-2020	5.25	5.20	5.80	5.20	5.65	5.45	5.54	102617	5.69	350	65496	63.83
TRITURBINE	EQ	31-Mar-2020	57.05	54.15	59.55	54.15	59.00	58.50	58.49	8630	5.05	334	5706	66.12
TRIVENI	EQ	31-Mar-2020	34.70	36.40	36.40	36.40	36.40	36.40	36.40	22530	8.20	110	22530	100.00
TTKHLTCARE	EQ	31-Mar-2020	300.65	320.95	334.00	303.00	324.80	318.00	322.98	1823	5.89	175	1059	58.09
TTKPRESTIG	EQ	31-Mar-2020	4303.20	4349.15	5163.80	4344.00	5163.80	4864.55	4643.20	6235	289.50	2400	3634	58.28
TTL	EQ	31-Mar-2020	27.15	29.00	30.20	25.00	28.50	28.80	26.77	11812	3.16	307	6203	52.51
TTML	BE	31-Mar-2020	1.85	1.85	1.90	1.80	1.85	1.80	1.82	745985	13.56	350	-	-
TV18BRDCST	EQ	31-Mar-2020	14.55	15.10	15.75	15.00	15.75	15.60	15.30	2131652	326.14	4057	1540107	72.25
TVSELECT	EQ	31-Mar-2020	50.60	53.10	53.10	51.00	53.10	53.10	52.92	35921	19.01	345	14522	40.43
TVSMOTOR	EQ	31-Mar-2020	292.80	297.00	302.90	287.05	302.00	297.55	295.64	1026802	3035.67	22239	223006	21.72
TVSSRICHAK	EQ	31-Mar-2020	875.40	914.95	935.00	848.10	899.00	892.40	888.02	3464	30.76	729	2044	59.01
TVTODAY	EQ	31-Mar-2020	160.30	160.00	168.85	156.20	166.50	166.35	164.52	25564	42.06	556	16856	65.94
TWL	EQ	31-Mar-2020	23.70	24.40	25.55	24.05	25.20	24.90	24.72	245088	60.59	2291	108334	44.20
UBL	EQ	31-Mar-2020	906.10	916.10	931.35	899.15	917.45	918.85	914.51	164142	1501.10	10494	38534	23.48
UCALFUEL	EQ	31-Mar-2020	69.05	69.05	73.00	68.00	73.00	72.70	71.62	9358	6.70	457	6059	64.75
UCL	SM	31-Mar-2020	29.75	23.90	23.90	23.90	23.90	23.90	23.90	2000	0.48	1	2000	100.00
UCOBANK	EQ	31-Mar-2020	9.00	9.05	9.25	8.90	9.05	9.05	9.06	463802	42.01	1891	269886	58.19
UFLEX	EQ	31-Mar-2020	132.80	133.00	140.00	130.95	137.00	138.40	135.59	67935	92.12	1306	35834	52.75
UFO	EQ	31-Mar-2020	71.40	72.00	77.30	72.00	77.30	76.90	75.05	79151	59.41	1166	47439	59.93
UGARSUGAR	EQ	31-Mar-2020	10.90	11.10	11.10	9.55	10.90	10.85	10.77	89725	9.66	576	44407	49.49
UJAAS	EQ	31-Mar-2020	2.25	2.20	2.35	2.20	2.35	2.35	2.32	107404	2.49	226	91785	85.46
UJJIVAN	EQ	31-Mar-2020	153.05	157.00	159.00	145.50	148.00	148.45	149.43	2780019	4154.13	28759	504642	18.15
UJJIVANSFB	EQ	31-Mar-2020	27.20	27.30	28.50	26.75	27.25	27.30	27.45	3597702	987.46	6319	3219785	89.50
ULTRACEMCO	EQ	31-Mar-2020	3085.90	3140.00	3279.05	3100.00	3216.00	3244.85	3233.90	637366	20611.75	106980	367993	57.74
UMANGDAIRY	EQ	31-Mar-2020	32.90	34.45	34.45	32.20	34.15	33.80	33.31	3066	1.02	54	2248	73.32
UNICHEMLAB	EQ	31-Mar-2020	141.70	152.50	155.85	150.00	155.85	155.85	155.01	55725	86.38	660	47597	85.41
UNIENTER	EQ	31-Mar-2020	38.25	38.50	39.05	38.50	39.00	39.00	39.00	1842	0.72	35	1836	99.67
UNIINFO	SM	31-Mar-2020	13.25	13.30	13.55	13.30	13.45	13.50	13.44	14000	1.88	7	2000	14.29
UNIONBANK	EQ	31-Mar-2020	28.35	29.65	29.75	28.40	28.85	28.70	28.67	1764146	505.86	10415	867125	49.15
UNIPLY	EQ	31-Mar-2020	4.35	4.50	4.55	4.25	4.55	4.55	4.54	91698	4.16	150	89197	97.27
UNITECH	BZ	31-Mar-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	194678	2.43	221	-	-
UNITEDTEA	EQ	31-Mar-2020	184.00	194.55	194.55	185.15	192.90	192.90	192.06	437	0.84	23	390	89.24
UNITY	BZ	31-Mar-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.21	11360	0.02	23	-	-
UNIVCABLES	EQ	31-Mar-2020	77.45	79.60	85.15	79.60	85.15	84.15	83.78	23794	19.93	376	18321	77.00
UNIVPHOTO	EQ	31-Mar-2020	53.75	52.25	53.80	52.25	52.65	52.65	52.50	716	0.38	13	689	96.23
UPL	EQ	31-Mar-2020	308.45	315.45	331.75	309.25	330.00	326.50	319.59	2779879	8884.24	44458	896339	32.24
URJA	EQ	31-Mar-2020	1.00	1.00	1.05	0.95	1.00	1.00	0.98	2209827	21.76	1152	1041812	47.14
USHAMART	EQ	31-Mar-2020	14.95	15.80	16.40	15.00	16.20	16.00	16.15	530042	85.60	1194	370260	69.85
UTIFEFRGR4	MF	31-Mar-2020	6.95	6.95	6.95	6.92	6.93	6.92	6.93	35991	2.49	6	35991	100.00
UTINEXT50	EQ	31-Mar-2020	227.48	234.00	237.00	216.00	220.70	220.68	220.93	484	1.07	54	449	92.77
UTINIFTETF	EQ	31-Mar-2020	911.22	915.01	933.95	915.00	929.00	924.98	922.79	632	5.83	108	414	65.51
UTISENSETF	EQ	31-Mar-2020	379.90	370.00	372.00	369.99	370.00	370.00	370.83	6310	23.40	27	6306	99.94
UTISXN50	EQ	31-Mar-2020	238.17	259.94	259.94	212.90	258.94	258.94	242.33	47	0.11	21	19	40.43
UTTAMSTL	EQ	31-Mar-2020	4.20	4.40	4.40	4.10	4.40	4.40	4.36	54556	2.38	117	45650	83.68
UTTAMSUGAR	EQ	31-Mar-2020	49.05	51.50	51.50	51.50	51.50	51.50	51.50	11874	6.12	84	11644	98.06
UVSL	BE	31-Mar-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.07	4413899	3.01	377	-	-
V2RETAIL	EQ	31-Mar-2020	49.10	51.55	51.55	51.55	51.55	51.55	51.55	19386	9.99	100	19381	99.97
VADILALIND	EQ	31-Mar-2020	410.80	425.15	451.85	425.15	451.85	449.10	442.00	5112	22.60	456	2852	55.79
VAIBHAVGBL	EQ	31-Mar-2020	729.90	742.95	774.00	735.05	774.00	770.90	760.81	6815	51.85	409	5780	84.81
VAISHALI	EQ	31-Mar-2020	40.45	36.50	43.95	36.45	39.75	40.05	37.75	45013	16.99	300	25925	57.59
VAKRANGEE	EQ	31-Mar-2020	20.90	19.90	19.90	19.90	19.90	19.90	19.90	306452	60.98	1694	306452	100.00
VARDHACRLC	EQ	31-Mar-2020	26.55	29.50	29.50	25.00	26.80	26.75	25.93	25654	6.65	144	20939	81.62
VARDMNPOLY	BE	31-Mar-2020	3.50	3.65	3.65	3.35	3.35	3.35	3.44	672	0.02	11	-	-
VARROC	EQ	31-Mar-2020	134.35	134.35	138.00	127.65	127.65	127.65	128.22	235797	302.34	3277	177180	75.14
VASCONEQ	EQ	31-Mar-2020	6.70	7.20	7.35	7.05	7.35	7.35	7.33	421430	30.88	360	351953	83.51
VASWANI	EQ	31-Mar-2020	2.60	2.35	2.85	2.35	2.40	2.45	2.44	429	0.01	10	229	53.38
VBL	EQ	31-Mar-2020	530.20	542.25	550.00	510.00	524.00	529.45	537.27	242523	1303.01	21382	147499	60.82
VEDL	EQ	31-Mar-2020	61.55	63.45	67.00	62.60	64.90	64.70	65.20	44630391	29100.57	142087	17718668	39.70
VENKEYS	EQ	31-Mar-2020	822.25	855.00	859.00	822.00	845.00	844.70	845.13	86275	729.14	6037	25947	30.07
VENUSREM	EQ	31-Mar-2020	21.50	20.45	22.55	20.45	22.55	22.00	22.04	32210	7.10	286	28116	87.29
VERTOZ	SM	31-Mar-2020	54.75	56.00	58.00	56.00	58.00	58.00	56.58	9600	5.43	4	2400	25.00
VESUVIUS	EQ	31-Mar-2020	777.55	800.05	840.00	788.00	811.00	814.55	812.76	3758	30.54	615	1980	52.69
VETO	EQ	31-Mar-2020	28.35	27.40	29.65	27.00	28.60	28.80	28.17	9655	2.72	180	5464	56.59
VGUARD	EQ	31-Mar-2020	154.10	160.00	160.00	153.55	155.90	155.15	155.44	194735	302.70	5322	108117	55.52
VHL	EQ	31-Mar-2020	869.10	869.10	949.00	862.35	921.00	936.80	911.02	496	4.52	185	193	38.91
VICEROY	BE	31-Mar-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.76	34240	0.26	68	-	-
VIDEOIND	BZ	31-Mar-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.37	62760	0.86	73	-	-
VIDHIING	EQ	31-Mar-2020	45.10	47.40	47.50	45.10	45.85	45.65	46.37	7013	3.25	197	4336	61.83
VIJIFIN	EQ	31-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.22	20359	0.05	30	8828	43.36
VIKASECO	EQ	31-Mar-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.02	1545919	15.81	690	1259668	81.48
VIKASMCORP	EQ	31-Mar-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	20263	0.24	26	20263	100.00
VIKASPROP	EQ	31-Mar-2020	6.95	6.85	6.85	6.85	6.85	6.85	6.85	14181	0.97	111	14181	100.00
VIKASWSP	EQ	31-Mar-2020	4.15	4.25	4.35	4.05	4.20	4.20	4.18	191304	8.00	308	120181	62.82
VIMTALABS	EQ	31-Mar-2020	59.45	61.20	62.55	59.25	59.75	59.70	60.36	34968	21.11	601	25189	72.03
VINATIORGA	EQ	31-Mar-2020	795.60	827.25	827.25	754.35	770.05	774.55	769.34	188204	1447.94	10890	128592	68.33
VINDHYATEL	EQ	31-Mar-2020	414.75	445.00	453.00	425.10	446.00	433.70	438.54	13863	60.80	608	11559	83.38
VINYLINDIA	EQ	31-Mar-2020	40.80	40.65	42.00	40.65	41.25	41.65	41.56	3801	1.58	86	2644	69.56
VIPCLOTHNG	EQ	31-Mar-2020	3.95	4.00	4.10	4.00	4.10	4.10	4.09	23720	0.97	81	23520	99.16
VIPIND	EQ	31-Mar-2020	227.15	230.05	243.00	228.00	241.00	240.15	236.58	274584	649.60	7687	96047	34.98
VIPULLTD	EQ	31-Mar-2020	12.00	12.60	12.60	11.40	12.60	12.60	12.12	6021	0.73	54	4310	71.58
VISAKAIND	EQ	31-Mar-2020	122.70	124.90	134.95	124.90	134.95	134.75	134.17	86088	115.51	1125	76533	88.90
VISASTEEL	EQ	31-Mar-2020	2.70	2.90	2.90	2.45	2.70	2.70	2.58	25146	0.65	69	21598	85.89
VISHAL	BE	31-Mar-2020	151.30	158.75	158.75	158.75	158.75	158.75	158.75	50	0.08	1	-	-
VISHNU	EQ	31-Mar-2020	63.45	63.40	67.90	60.80	65.75	66.15	65.48	10396	6.81	308	4278	41.15
VISHWARAJ	EQ	31-Mar-2020	63.25	67.85	72.00	61.55	64.00	64.05	65.38	14098	9.22	324	5901	41.86
VIVIDHA	EQ	31-Mar-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.18	271811	0.49	89	195642	71.98
VIVIMEDLAB	EQ	31-Mar-2020	7.10	7.30	7.40	7.15	7.40	7.25	7.27	65356	4.75	236	44937	68.76
VLSFINANCE	EQ	31-Mar-2020	32.95	32.20	33.55	31.75	32.15	32.25	32.83	9527	3.13	165	8009	84.07
VMART	EQ	31-Mar-2020	1435.25	1450.00	1485.00	1380.00	1425.00	1421.35	1419.45	21726	308.39	2221	14564	67.03
VOLTAMP	EQ	31-Mar-2020	840.45	842.00	885.00	842.00	885.00	880.05	872.45	4098	35.75	1108	2694	65.74
VOLTAS	EQ	31-Mar-2020	465.10	471.30	492.50	463.50	473.00	476.90	480.67	1173010	5638.27	54995	391694	33.39
VRLLOG	EQ	31-Mar-2020	140.40	154.40	154.40	150.00	154.40	154.40	153.59	53518	82.20	1565	27204	50.83
VSSL	EQ	31-Mar-2020	38.00	36.50	41.80	36.50	41.75	41.35	40.10	47577	19.08	285	18719	39.34
VSTIND	EQ	31-Mar-2020	2704.65	2769.90	2815.10	2740.00	2770.00	2771.95	2775.59	2356	65.39	733	1272	53.99
VSTTILLERS	EQ	31-Mar-2020	682.15	678.40	686.35	662.00	670.00	668.45	675.39	14712	99.36	633	11001	74.78
VTL	EQ	31-Mar-2020	620.80	630.05	649.00	601.05	616.00	625.05	621.32	27453	170.57	2513	17495	63.73
WABAG	EQ	31-Mar-2020	86.10	86.10	86.10	81.80	82.15	82.35	82.94	329264	273.08	7767	203978	61.95
WABCOINDIA	EQ	31-Mar-2020	6129.35	6119.80	6230.90	6119.80	6140.00	6141.30	6141.35	1510	92.73	404	966	63.97
WALCHANNAG	EQ	31-Mar-2020	24.25	24.70	26.00	24.50	25.55	25.55	25.38	85352	21.67	801	36023	42.21
WANBURY	BE	31-Mar-2020	17.50	17.40	18.35	16.65	18.35	18.30	17.28	1154	0.20	17	-	-
WATERBASE	EQ	31-Mar-2020	84.00	86.70	93.80	85.15	88.05	88.70	90.29	372818	336.63	5185	57308	15.37
WEBELSOLAR	EQ	31-Mar-2020	12.45	12.35	12.80	11.85	12.50	12.40	12.29	25191	3.10	217	16532	65.63
WEIZMANIND	EQ	31-Mar-2020	22.50	23.60	23.60	23.00	23.60	23.60	23.60	9353	2.21	112	7066	75.55
WELCORP	EQ	31-Mar-2020	60.30	63.30	63.30	60.20	62.00	62.05	61.70	635592	392.16	5078	268663	42.27
WELENT	EQ	31-Mar-2020	40.45	42.40	42.45	38.45	40.00	39.75	41.49	99936	41.46	366	85731	85.79
WELINV	EQ	31-Mar-2020	143.50	137.10	145.30	137.10	142.10	142.10	142.34	58	0.08	3	58	100.00
WELSPUNIND	EQ	31-Mar-2020	21.35	22.60	22.60	20.50	21.70	21.60	21.56	1200039	258.72	5012	729954	60.83
WENDT	EQ	31-Mar-2020	1756.65	1799.95	1850.00	1755.00	1770.00	1781.55	1794.47	88	1.58	41	65	73.86
WESTLIFE	EQ	31-Mar-2020	323.80	342.45	342.45	319.50	321.50	323.00	327.24	51918	169.90	2498	23193	44.67
WHEELS	EQ	31-Mar-2020	328.70	328.70	340.05	316.60	331.00	336.05	330.33	1949	6.44	153	1256	64.44
WHIRLPOOL	EQ	31-Mar-2020	1773.10	1790.00	1839.50	1751.05	1806.00	1818.90	1808.07	102459	1852.53	8219	70168	68.48
WILLAMAGOR	EQ	31-Mar-2020	9.40	9.70	9.85	9.70	9.85	9.85	9.79	2141	0.21	11	2010	93.88
WINDMACHIN	EQ	31-Mar-2020	8.95	9.35	9.35	9.35	9.35	9.35	9.35	3309	0.31	28	3309	100.00
WIPL	BE	31-Mar-2020	43.00	43.00	43.00	43.00	43.00	43.00	43.00	100	0.04	1	-	-
WIPRO	EQ	31-Mar-2020	184.15	187.00	199.80	185.65	196.10	196.70	194.94	5307678	10346.57	62061	1789839	33.72
WOCKPHARMA	EQ	31-Mar-2020	169.05	173.40	176.85	168.90	173.00	172.65	173.12	213009	368.76	5394	62583	29.38
WONDERLA	EQ	31-Mar-2020	134.65	132.75	141.00	132.70	141.00	139.60	139.21	81169	112.99	1274	72811	89.70
WORTH	SM	31-Mar-2020	41.00	41.05	41.05	35.10	41.00	41.00	39.53	9000	3.56	5	7500	83.33
WSTCSTPAPR	EQ	31-Mar-2020	123.45	127.95	132.00	125.50	129.15	130.95	129.40	32589	42.17	651	25385	77.89
XCHANGING	EQ	31-Mar-2020	29.05	31.50	31.95	29.10	31.95	31.85	31.34	16169	5.07	124	15068	93.19
XELPMOC	EQ	31-Mar-2020	44.05	45.15	50.00	41.80	49.00	49.60	49.20	2209	1.09	128	2033	92.03
XPROINDIA	EQ	31-Mar-2020	15.15	16.10	16.15	15.15	16.00	15.90	15.72	1991	0.31	23	1841	92.47
YESBANK	EQ	31-Mar-2020	24.90	25.55	25.55	22.05	22.30	22.45	22.99	75272601	17305.17	278607	34665836	46.05
ZEEL	EQ	31-Mar-2020	125.65	130.50	130.65	123.00	123.75	123.95	126.35	8733424	11034.40	71992	2621698	30.02
ZEEL	P2	31-Mar-2020	2.90	2.95	2.95	2.85	2.95	2.95	2.95	310750	9.17	18	310750	100.00
ZEELEARN	EQ	31-Mar-2020	12.90	13.00	13.75	11.60	12.00	12.15	12.36	239911	29.65	1416	173804	72.45
ZEEMEDIA	EQ	31-Mar-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	197745	7.12	368	194957	98.59
ZENITHEXPO	EQ	31-Mar-2020	32.25	33.10	33.10	31.05	32.90	31.95	31.44	105	0.03	8	103	98.10
ZENSARTECH	EQ	31-Mar-2020	83.10	86.85	89.90	83.10	88.05	88.00	87.96	48982	43.09	1145	41275	84.27
ZENTEC	EQ	31-Mar-2020	23.45	24.35	24.90	21.30	23.15	22.75	23.31	79475	18.53	559	54270	68.29
ZICOM	EQ	31-Mar-2020	1.00	1.05	1.05	0.95	1.00	0.95	0.97	37631	0.37	74	25392	67.48
ZODIAC	SM	31-Mar-2020	11.80	11.80	11.80	11.55	11.55	11.55	11.68	4000	0.47	2	4000	100.00
ZODIACLOTH	EQ	31-Mar-2020	98.95	104.95	104.95	91.10	103.45	103.45	99.03	872	0.86	66	197	22.59
ZODJRDMKJ	EQ	31-Mar-2020	23.00	19.60	23.70	19.60	23.00	23.00	22.84	54	0.01	9	22	40.74
ZOTA	EQ	31-Mar-2020	131.95	133.50	133.70	129.45	130.05	130.25	131.16	1605	2.11	55	1069	66.60
ZUARI	EQ	31-Mar-2020	57.10	57.50	63.05	57.45	62.15	61.75	60.59	27252	16.51	907	14649	53.75
ZUARIGLOB	EQ	31-Mar-2020	26.50	27.95	27.95	26.00	27.30	27.40	27.17	18184	4.94	273	11375	62.55
ZYDUSWELL	EQ	31-Mar-2020	1265.50	1300.00	1308.90	1263.35	1303.95	1299.35	1295.14	22807	295.38	812	20166	88.42