nse-sec-bhavdata-full-2020-04-12.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	09-Apr-2020	26.20	27.80	27.80	26.05	26.55	26.60	26.61	36003	9.58	469	22843	63.45
21STCENMGM	EQ	09-Apr-2020	10.40	10.20	10.50	10.20	10.50	10.50	10.24	1436	0.15	10	1436	100.00
3IINFOTECH	EQ	09-Apr-2020	1.25	1.25	1.35	1.20	1.30	1.25	1.28	4454205	56.96	1367	2772981	62.26
3MINDIA	EQ	09-Apr-2020	18318.20	18620.00	19450.00	18260.10	18809.10	18941.85	18862.71	7065	1332.65	3855	2444	34.59
3PLAND	EQ	09-Apr-2020	3.85	3.85	4.20	3.85	4.15	4.20	4.18	2609	0.11	17	2588	99.20
5PAISA	EQ	09-Apr-2020	123.35	120.90	147.15	120.90	139.00	140.05	137.87	22161	30.55	725	17404	78.53
63MOONS	EQ	09-Apr-2020	53.70	54.70	59.05	53.80	59.05	59.05	57.88	55335	32.03	1778	42223	76.30
706GS2046	GS	09-Apr-2020	86.00	90.30	90.30	90.30	90.30	90.30	90.30	100	0.09	1	100	100.00
726GS2029	GS	09-Apr-2020	102.75	103.00	103.00	102.50	102.50	102.50	102.67	1460	1.50	5	1460	100.00
737GS2023	GS	09-Apr-2020	103.40	100.00	100.00	100.00	100.00	100.00	100.00	210	0.21	3	210	100.00
762GS2039	GS	09-Apr-2020	103.00	102.50	102.50	102.50	102.50	102.50	102.50	99	0.10	2	99	100.00
772GS2049	GS	09-Apr-2020	109.80	110.00	110.00	110.00	110.00	110.00	110.00	200	0.22	1	200	100.00
824GS2033	GS	09-Apr-2020	106.00	105.95	105.95	105.95	105.95	105.95	105.95	100	0.11	1	100	100.00
A2ZINFRA	EQ	09-Apr-2020	3.15	3.20	3.65	3.15	3.60	3.60	3.53	605653	21.40	630	463321	76.50
AAKASH	SM	09-Apr-2020	29.95	28.50	28.50	28.50	28.50	28.50	28.50	3000	0.86	1	3000	100.00
AARTIDRUGS	EQ	09-Apr-2020	631.60	650.00	665.00	639.55	643.50	644.95	653.80	42741	279.44	3398	19338	45.24
AARTIIND	EQ	09-Apr-2020	854.90	889.00	919.90	877.55	915.00	911.30	903.82	299388	2705.92	27830	117649	39.30
AARVEEDEN	EQ	09-Apr-2020	8.35	8.80	10.00	7.65	9.35	9.45	9.28	28790	2.67	825	20452	71.04
AARVI	SM	09-Apr-2020	20.50	21.50	21.50	21.50	21.50	21.50	21.50	2000	0.43	1	2000	100.00
AAVAS	EQ	09-Apr-2020	1135.20	1145.00	1191.95	1126.20	1191.95	1191.95	1164.29	20212	235.33	3388	12520	61.94
ABAN	EQ	09-Apr-2020	16.20	17.50	17.80	17.50	17.80	17.80	17.76	34835	6.19	323	31758	91.17
ABB	EQ	09-Apr-2020	930.70	943.00	948.00	916.35	925.00	926.85	934.43	75668	707.07	5078	48665	64.31
ABBOTINDIA	EQ	09-Apr-2020	17481.10	17929.95	18500.00	17500.00	17840.00	17884.60	18066.91	30100	5438.14	11206	9044	30.05
ABCAPITAL	EQ	09-Apr-2020	45.60	46.80	48.80	46.50	48.00	48.00	47.84	1530181	732.02	9638	624018	40.78
ABFRL	EQ	09-Apr-2020	149.00	151.90	152.30	148.10	148.95	149.20	149.53	607513	908.42	9912	418862	68.95
ABMINTLTD	BE	09-Apr-2020	13.45	13.45	13.45	13.45	13.45	13.45	13.45	1	0.00	1	-	-
ABSLBANETF	EQ	09-Apr-2020	215.00	227.70	227.70	227.70	227.70	227.70	227.70	1	0.00	1	1	100.00
ABSLFTSGRN	MF	09-Apr-2020	10.40	10.30	10.30	10.30	10.30	10.30	10.30	1000	0.10	1	1000	100.00
ACC	EQ	09-Apr-2020	956.05	972.00	1015.00	951.80	1007.70	999.50	986.10	2658885	26219.21	86550	1128891	42.46
ACCELYA	EQ	09-Apr-2020	880.45	880.00	897.70	876.80	895.05	895.20	888.94	9534	84.75	1732	6847	71.82
ACCURACY	SM	09-Apr-2020	13.60	12.95	14.10	12.95	14.10	14.10	12.99	49600	6.44	4	49600	100.00
ACE	EQ	09-Apr-2020	33.25	35.00	38.80	34.05	36.00	36.05	36.30	529637	192.24	7871	255088	48.16
ADANIENT	EQ	09-Apr-2020	138.10	140.00	146.25	140.00	142.45	142.45	142.90	2359528	3371.85	16405	335061	14.20
ADANIGAS	EQ	09-Apr-2020	90.80	92.95	96.70	92.20	92.80	92.70	94.21	2453013	2310.89	17698	956070	38.98
ADANIGREEN	EQ	09-Apr-2020	166.45	172.40	174.75	166.25	174.75	174.75	171.66	542554	931.36	8167	280295	51.66
ADANIPORTS	EQ	09-Apr-2020	250.85	254.00	254.60	247.45	251.20	251.90	251.22	5290672	13291.36	46427	1870738	35.36
ADANIPOWER	EQ	09-Apr-2020	28.95	29.20	30.75	29.20	30.55	30.40	30.06	8693884	2613.05	19263	2084150	23.97
ADANITRANS	EQ	09-Apr-2020	193.65	198.90	200.50	194.95	195.00	197.45	197.72	94160	186.17	3095	53726	57.06
ADFFOODS	EQ	09-Apr-2020	187.70	191.80	197.05	178.65	196.90	194.25	190.55	49482	94.29	591	30873	62.39
ADHUNIKIND	EQ	09-Apr-2020	13.30	13.95	13.95	13.95	13.95	13.95	13.95	9733	1.36	38	8733	89.73
ADLABS	EQ	09-Apr-2020	2.85	3.10	3.10	3.10	3.10	3.10	3.10	39703	1.23	88	37800	95.21
ADORWELD	EQ	09-Apr-2020	195.10	201.00	208.80	198.00	206.30	207.45	203.81	3585	7.31	256	1844	51.44
ADROITINFO	EQ	09-Apr-2020	5.70	5.60	5.65	5.45	5.50	5.50	5.51	2854	0.16	15	2854	100.00
ADSL	EQ	09-Apr-2020	12.50	12.45	13.75	12.45	13.75	13.75	13.49	52424	7.07	215	40909	78.03
ADVANIHOTR	EQ	09-Apr-2020	31.80	33.00	33.20	31.50	32.95	32.75	32.73	8015	2.62	74	6489	80.96
ADVENZYMES	EQ	09-Apr-2020	139.20	142.00	143.00	139.00	139.00	140.05	141.13	44379	62.63	1355	31975	72.05
AEGISCHEM	EQ	09-Apr-2020	156.35	165.00	165.00	155.00	156.40	156.85	160.10	99526	159.34	2168	73152	73.50
AFFLE	BE	09-Apr-2020	1053.45	1106.10	1106.10	1106.10	1106.10	1106.10	1106.10	3248	35.93	225	-	-
AGARIND	EQ	09-Apr-2020	52.25	52.25	62.70	52.25	62.30	61.80	60.37	40770	24.61	705	27968	68.60
AGCNET	BE	09-Apr-2020	234.70	230.00	246.00	230.00	246.00	245.25	243.92	2953	7.20	46	-	-
AGRITECH	EQ	09-Apr-2020	23.95	25.00	25.10	25.00	25.10	25.10	25.09	3595	0.90	27	3595	100.00
AGROPHOS	EQ	09-Apr-2020	5.70	5.95	5.95	5.95	5.95	5.95	5.95	14986	0.89	111	14936	99.67
AHLEAST	EQ	09-Apr-2020	131.55	142.80	143.00	126.50	130.20	130.20	131.98	5600	7.39	95	5262	93.96
AHLUCONT	EQ	09-Apr-2020	146.30	147.90	160.90	145.00	160.90	160.10	154.79	8833	13.67	462	7082	80.18
AHLWEST	EQ	09-Apr-2020	275.00	319.00	320.00	265.00	265.00	268.65	274.83	1183	3.25	268	511	43.20
AIAENG	EQ	09-Apr-2020	1255.85	1268.30	1315.00	1244.05	1257.65	1260.75	1259.79	68666	865.05	5067	53278	77.59
AIONJSW	EQ	09-Apr-2020	11.10	11.40	11.65	11.40	11.65	11.65	11.61	18071	2.10	50	14872	82.30
AIRAN	EQ	09-Apr-2020	9.80	9.80	10.65	9.75	10.30	10.10	10.07	7895	0.80	79	4927	62.41
AJANTPHARM	EQ	09-Apr-2020	1367.50	1449.95	1540.00	1235.20	1402.00	1408.10	1441.58	220040	3172.06	26476	90784	41.26
AJMERA	EQ	09-Apr-2020	68.40	68.90	71.00	66.60	70.70	70.35	69.82	32597	22.76	887	16093	49.37
AKASH	BE	09-Apr-2020	90.00	90.00	90.00	85.50	85.50	85.50	86.63	4	0.00	3	-	-
AKSHARCHEM	EQ	09-Apr-2020	169.70	177.40	188.85	172.65	181.00	180.85	180.73	6629	11.98	343	3396	51.23
AKSHOPTFBR	EQ	09-Apr-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	24980	0.94	32	24980	100.00
AKZOINDIA	EQ	09-Apr-2020	2047.90	2050.00	2135.00	2050.00	2084.80	2083.60	2094.66	7578	158.73	1737	3330	43.94
ALANKIT	EQ	09-Apr-2020	12.90	13.50	13.50	13.50	13.50	13.50	13.50	18909	2.55	119	18821	99.53
ALBERTDAVD	EQ	09-Apr-2020	353.15	357.90	382.45	350.00	369.00	368.10	367.96	16429	60.45	1111	7930	48.27
ALCHEM	BE	09-Apr-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	5117	0.07	13	-	-
ALEMBICLTD	EQ	09-Apr-2020	45.05	48.00	48.50	44.55	46.00	45.45	46.46	508821	236.38	5552	260867	51.27
ALICON	EQ	09-Apr-2020	184.75	184.95	202.40	184.80	194.65	194.60	188.20	9825	18.49	222	6577	66.94
ALKALI	EQ	09-Apr-2020	31.75	33.00	37.75	30.60	35.20	34.95	35.13	10960	3.85	302	6092	55.58
ALKEM	EQ	09-Apr-2020	2671.15	2700.00	2879.00	2675.00	2704.00	2709.00	2778.27	238145	6616.32	36623	94777	39.80
ALKYLAMINE	EQ	09-Apr-2020	1334.05	1397.00	1445.00	1375.40	1390.00	1402.05	1410.67	44402	626.36	3561	18870	42.50
ALLCARGO	EQ	09-Apr-2020	65.70	67.40	67.90	65.60	66.70	66.55	66.70	175301	116.93	2495	118931	67.84
ALLSEC	EQ	09-Apr-2020	131.90	138.45	138.45	138.40	138.45	138.45	138.44	102	0.14	15	102	100.00
ALMONDZ	EQ	09-Apr-2020	16.70	16.20	16.20	16.20	16.20	16.20	16.20	202	0.03	2	202	100.00
ALOKINDS	EQ	09-Apr-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	719085	35.24	428	719085	100.00
ALPA	EQ	09-Apr-2020	20.15	22.15	22.15	22.15	22.15	22.15	22.15	46337	10.26	215	40552	87.52
ALPHAGEO	EQ	09-Apr-2020	134.45	140.00	150.60	134.05	146.05	146.05	143.04	44257	63.31	1617	20534	46.40
ALPSINDUS	EQ	09-Apr-2020	0.75	0.75	0.80	0.70	0.75	0.70	0.71	67601	0.48	93	52901	78.25
AMARAJABAT	EQ	09-Apr-2020	502.05	508.50	531.50	503.65	520.00	522.00	517.16	1918114	9919.80	45844	431161	22.48
AMBER	EQ	09-Apr-2020	1108.05	1127.00	1138.00	985.00	1008.00	1007.95	1024.20	243042	2489.23	31215	111937	46.06
AMBIKCO	EQ	09-Apr-2020	545.20	565.20	575.00	540.05	560.00	564.70	567.23	2318	13.15	268	1854	79.98
AMBUJACEM	EQ	09-Apr-2020	149.70	151.20	160.60	150.75	158.75	158.80	156.62	8828432	13827.14	128653	4029636	45.64
AMDIND	EQ	09-Apr-2020	9.80	10.40	11.00	10.00	10.15	10.15	10.40	19196	2.00	100	9606	50.04
AMJLAND	EQ	09-Apr-2020	14.00	13.70	14.40	13.30	13.60	13.70	13.64	11420	1.56	77	6008	52.61
AMRUTANJAN	EQ	09-Apr-2020	345.45	352.80	379.40	352.00	374.80	375.00	366.67	158234	580.20	7268	52310	33.06
ANANTRAJ	EQ	09-Apr-2020	18.75	19.05	19.35	18.55	18.75	18.80	18.90	125712	23.76	550	85792	68.24
ANDHRACEMT	EQ	09-Apr-2020	1.85	2.15	2.20	1.90	2.20	2.20	2.17	181913	3.95	323	160822	88.41
ANDHRAPAP	EQ	09-Apr-2020	148.55	155.95	155.95	155.95	155.95	155.95	155.95	523	0.82	18	523	100.00
ANDHRSUGAR	EQ	09-Apr-2020	206.05	207.00	211.50	195.75	202.00	201.20	204.87	42133	86.32	1538	29149	69.18
ANIKINDS	EQ	09-Apr-2020	6.80	6.80	7.35	6.30	7.10	7.10	7.02	4312	0.30	181	3655	84.76
ANKITMETAL	EQ	09-Apr-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.42	38169	0.16	28	38046	99.68
ANSALAPI	EQ	09-Apr-2020	3.80	3.95	3.95	3.85	3.95	3.95	3.94	16922	0.67	74	16393	96.87
ANSALHSG	EQ	09-Apr-2020	2.90	3.00	3.00	2.80	2.95	2.95	2.93	37815	1.11	59	27565	72.89
ANUP	EQ	09-Apr-2020	313.20	314.90	328.70	310.00	327.70	325.95	322.35	15205	49.01	416	13617	89.56
APARINDS	EQ	09-Apr-2020	295.85	312.00	312.00	289.65	302.00	299.15	301.12	7448	22.43	580	4337	58.23
APCL	EQ	09-Apr-2020	97.35	108.15	108.15	99.00	101.00	102.00	102.06	4965	5.07	64	3948	79.52
APCOTEXIND	EQ	09-Apr-2020	87.50	93.90	94.45	89.00	93.50	93.15	92.90	16888	15.69	378	12760	75.56
APEX	EQ	09-Apr-2020	201.65	218.00	234.80	212.00	228.60	229.40	226.69	348729	790.54	8550	80250	23.01
APLAPOLLO	EQ	09-Apr-2020	1259.50	1287.45	1379.00	1268.80	1355.05	1335.90	1314.63	47426	623.48	2601	29859	62.96
APLLTD	EQ	09-Apr-2020	640.85	637.70	709.00	637.65	662.00	663.10	675.96	437090	2954.58	24056	173812	39.77
APOLLO	EQ	09-Apr-2020	54.30	55.50	59.40	54.00	55.50	57.35	56.74	61170	34.71	1553	30222	49.41
APOLLOHOSP	EQ	09-Apr-2020	1263.95	1266.00	1300.00	1256.65	1281.00	1279.85	1282.89	1156778	14840.15	87367	486880	42.09
APOLLOPIPE	EQ	09-Apr-2020	281.30	305.00	307.55	283.00	293.85	289.55	295.60	17379	51.37	658	11010	63.35
APOLLOTYRE	EQ	09-Apr-2020	83.40	84.90	90.80	84.50	89.50	89.80	89.12	8140116	7254.40	50154	2616410	32.14
APOLSINHOT	EQ	09-Apr-2020	439.80	433.80	461.00	430.00	461.00	458.05	453.02	333	1.51	70	252	75.68
APTECHT	EQ	09-Apr-2020	84.60	85.00	87.75	83.25	83.35	83.70	85.01	115593	98.27	2027	58891	50.95
ARCHIDPLY	EQ	09-Apr-2020	16.85	17.85	17.90	16.40	16.90	17.00	17.15	7095	1.22	95	3798	53.53
ARCHIES	EQ	09-Apr-2020	9.05	9.40	9.40	8.95	9.35	9.30	9.21	34027	3.14	136	22798	67.00
ARCOTECH	EQ	09-Apr-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.94	48449	0.45	62	33909	69.99
ARIES	EQ	09-Apr-2020	43.60	46.85	47.00	45.20	46.80	46.30	46.06	28655	13.20	632	19996	69.78
ARIHANT	EQ	09-Apr-2020	12.15	12.70	13.20	11.30	11.60	12.20	12.21	3337	0.41	44	1767	52.95
ARIHANTSUP	EQ	09-Apr-2020	19.50	19.50	19.50	19.35	19.50	19.50	19.49	2528	0.49	33	1817	71.88
ARMANFIN	EQ	09-Apr-2020	373.05	391.15	391.70	354.40	354.40	354.40	367.46	23341	85.77	1153	18333	78.54
AROGRANITE	EQ	09-Apr-2020	24.20	24.20	25.35	23.75	24.00	24.05	24.77	21010	5.20	140	17323	82.45
ARROWGREEN	BE	09-Apr-2020	33.45	33.05	35.10	32.60	33.10	33.10	33.70	5504	1.85	51	-	-
ARSHIYA	EQ	09-Apr-2020	7.60	7.40	7.95	7.40	7.95	7.95	7.94	13190	1.05	24	13095	99.28
ARSSINFRA	EQ	09-Apr-2020	11.80	11.35	12.90	11.30	12.15	12.35	12.30	12896	1.59	86	11417	88.53
ARTEDZ	SZ	09-Apr-2020	19.20	20.00	20.00	20.00	20.00	20.00	20.00	3000	0.60	1	3000	100.00
ARTEMISMED	EQ	09-Apr-2020	138.00	146.90	165.60	140.00	165.60	165.60	156.40	3689	5.77	77	3034	82.24
ARVIND	EQ	09-Apr-2020	23.75	25.40	27.65	24.90	27.20	27.05	26.35	2262425	596.07	8819	1121178	49.56
ARVINDFASN	EQ	09-Apr-2020	133.80	138.75	147.00	136.00	139.95	139.90	140.50	88575	124.45	1313	60273	68.05
ARVSMART	EQ	09-Apr-2020	65.40	68.00	68.00	65.00	65.95	65.65	65.72	31582	20.76	546	27340	86.57
ASAHIINDIA	EQ	09-Apr-2020	155.50	155.50	162.75	153.50	162.50	162.05	157.63	10296	16.23	255	6975	67.74
ASAHISONG	EQ	09-Apr-2020	85.25	89.85	91.90	81.55	91.90	91.05	88.79	10641	9.45	231	7496	70.44
ASAL	EQ	09-Apr-2020	14.50	15.20	15.90	14.95	15.90	15.90	15.77	11884	1.87	90	10977	92.37
ASALCBR	EQ	09-Apr-2020	165.70	173.55	174.90	166.10	171.45	170.55	171.02	32507	55.59	999	21196	65.20
ASHAPURMIN	EQ	09-Apr-2020	22.10	23.20	23.20	23.05	23.20	23.20	23.15	32596	7.55	64	32486	99.66
ASHIANA	EQ	09-Apr-2020	49.95	52.00	52.00	48.75	49.00	49.10	49.64	131091	65.07	844	100404	76.59
ASHIMASYN	EQ	09-Apr-2020	3.90	4.65	4.65	4.05	4.65	4.65	4.65	133899	6.23	96	133154	99.44
ASHOKA	EQ	09-Apr-2020	42.70	45.90	51.20	44.30	50.45	50.45	49.31	1784813	880.09	8177	1185778	66.44
ASHOKLEY	EQ	09-Apr-2020	43.85	45.00	46.00	44.05	45.70	45.65	45.20	39546931	17876.26	92360	4969396	12.57
ASIANHOTNR	EQ	09-Apr-2020	71.55	70.75	73.85	69.75	73.65	73.05	71.93	3265	2.35	93	2260	69.22
ASIANPAINT	EQ	09-Apr-2020	1608.95	1640.00	1678.90	1618.95	1644.05	1651.35	1653.37	1489546	24627.72	69005	405363	27.21
ASIANTILES	EQ	09-Apr-2020	157.60	158.95	179.30	135.50	164.95	165.90	153.25	157312	241.09	3922	42026	26.72
ASPINWALL	EQ	09-Apr-2020	93.00	96.00	99.00	93.05	97.00	95.95	97.39	597	0.58	16	552	92.46
ASTEC	EQ	09-Apr-2020	460.05	470.90	470.95	440.50	460.00	454.95	456.09	14237	64.93	839	9892	69.48
ASTERDM	EQ	09-Apr-2020	99.25	100.05	104.00	100.00	100.20	100.90	100.48	345718	347.38	1647	263503	76.22
ASTRAL	EQ	09-Apr-2020	955.45	956.00	982.90	956.00	965.00	970.35	972.82	28537	277.61	2766	14327	50.20
ASTRAMICRO	EQ	09-Apr-2020	61.70	63.00	64.80	61.15	61.50	61.70	62.54	193276	120.88	2286	145175	75.11
ASTRAZEN	EQ	09-Apr-2020	2561.60	2626.00	2700.00	2626.00	2680.00	2675.70	2675.61	19908	532.66	3510	8661	43.51
ASTRON	EQ	09-Apr-2020	27.50	30.20	30.25	29.00	30.25	30.25	30.18	229109	69.14	1437	172509	75.30
ATFL	EQ	09-Apr-2020	481.55	489.30	510.60	472.10	495.00	491.95	494.15	7351	36.33	687	3548	48.27
ATLANTA	EQ	09-Apr-2020	3.15	3.15	3.30	3.15	3.30	3.30	3.29	2625	0.09	13	2624	99.96
ATLASCYCLE	BE	09-Apr-2020	30.70	30.70	32.20	29.80	32.20	32.05	31.54	3145	0.99	51	-	-
ATNINTER	BE	09-Apr-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.11	2621	0.00	6	-	-
ATUL	EQ	09-Apr-2020	3951.85	4027.00	4060.00	3957.00	4048.00	4046.00	4041.84	50961	2059.76	4324	38961	76.45
ATULAUTO	EQ	09-Apr-2020	153.45	160.75	161.10	150.00	161.10	161.10	157.81	13980	22.06	703	8474	60.62
AUBANK	EQ	09-Apr-2020	480.30	482.00	503.40	475.05	492.00	496.40	495.75	740400	3670.57	78366	473593	63.96
AURIONPRO	EQ	09-Apr-2020	42.90	40.75	47.90	40.75	45.45	44.75	44.58	5567	2.48	239	3770	67.72
AUROPHARMA	EQ	09-Apr-2020	438.15	455.00	475.95	446.00	461.90	460.20	461.88	10726722	49544.51	161809	1971329	18.38
AUSOMENT	EQ	09-Apr-2020	26.10	26.00	28.45	23.70	25.90	25.70	25.38	20128	5.11	106	12085	60.04
AUTOAXLES	EQ	09-Apr-2020	413.45	420.00	476.00	416.00	470.00	456.40	439.32	15269	67.08	1050	9589	62.80
AUTOIND	EQ	09-Apr-2020	11.35	11.90	11.90	11.90	11.90	11.90	11.90	5430	0.65	46	5230	96.32
AUTOLITIND	EQ	09-Apr-2020	13.80	14.40	14.45	13.60	14.45	14.45	14.38	3813	0.55	34	3642	95.52
AVADHSUGAR	EQ	09-Apr-2020	143.55	150.70	150.70	150.70	150.70	150.70	150.70	7611	11.47	80	7610	99.99
AVANTIFEED	EQ	09-Apr-2020	341.35	356.90	394.00	352.10	381.00	382.70	380.73	1250105	4759.56	36735	304705	24.37
AVTNPL	EQ	09-Apr-2020	27.25	27.60	31.50	27.60	31.20	30.70	29.96	258332	77.38	2141	169938	65.78
AXISBANK	EQ	09-Apr-2020	391.35	405.00	423.00	398.65	420.00	420.15	409.23	44090829	180431.23	470749	10311540	23.39
AXISCADES	EQ	09-Apr-2020	31.40	31.40	32.95	31.30	32.95	32.90	32.54	22805	7.42	644	15527	68.09
AXISGOLD	EQ	09-Apr-2020	3973.30	3970.00	4063.00	3954.00	4060.00	4049.00	3997.88	807	32.26	242	549	68.03
AXISNIFTY	EQ	09-Apr-2020	1000.01	1050.00	1090.00	1008.03	1090.00	1058.00	1048.44	41	0.43	13	34	82.93
AYMSYNTEX	EQ	09-Apr-2020	16.50	16.50	17.85	16.50	17.30	17.25	17.14	5726	0.98	45	5496	95.98
BAFNAPH	BE	09-Apr-2020	16.05	16.85	16.85	16.85	16.85	16.85	16.85	2055	0.35	4	-	-
BAGFILMS	BE	09-Apr-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.82	36842	0.67	77	-	-
BAJAJ-AUTO	EQ	09-Apr-2020	2241.70	2290.00	2524.95	2289.90	2436.10	2435.95	2435.84	1788928	43575.38	84039	609581	34.08
BAJAJCON	EQ	09-Apr-2020	137.95	140.00	142.35	138.05	139.70	140.10	140.16	348886	488.98	10425	188824	54.12
BAJAJELEC	EQ	09-Apr-2020	287.80	294.90	326.90	289.50	324.85	321.85	317.79	697063	2215.21	21532	181845	26.09
BAJAJFINSV	EQ	09-Apr-2020	4608.50	4705.00	4848.00	4662.00	4824.00	4820.25	4769.64	864222	41220.31	89906	211498	24.47
BAJAJHIND	EQ	09-Apr-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	127657	4.09	114	127657	100.00
BAJAJHLDNG	EQ	09-Apr-2020	2024.75	2054.75	2110.90	2031.00	2096.70	2085.40	2083.12	29635	617.33	4116	17674	59.64
BAJFINANCE	EQ	09-Apr-2020	2332.90	2391.00	2566.15	2367.10	2542.00	2551.85	2476.52	7193807	178156.17	389795	1394708	19.39
BALAJITELE	EQ	09-Apr-2020	41.90	42.15	43.30	41.10	41.65	42.25	42.46	55224	23.45	747	36473	66.05
BALAMINES	EQ	09-Apr-2020	283.65	287.25	318.00	287.25	311.10	310.80	304.09	84468	256.85	2844	39740	47.05
BALAXI	BE	09-Apr-2020	79.90	83.50	83.50	75.95	79.00	79.00	78.32	1912	1.50	42	-	-
BALKRISHNA	EQ	09-Apr-2020	8.80	8.80	9.20	8.80	9.20	9.20	9.08	1330	0.12	18	1330	100.00
BALKRISIND	EQ	09-Apr-2020	821.35	824.00	930.50	824.00	878.00	875.35	876.00	1141525	9999.80	49966	171176	15.00
BALLARPUR	EQ	09-Apr-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	4168762	14.60	515	3448654	82.73
BALMLAWRIE	EQ	09-Apr-2020	84.75	85.70	87.40	85.35	85.80	85.65	86.04	122623	105.51	2305	79514	64.84
BALPHARMA	EQ	09-Apr-2020	41.70	45.40	45.85	43.35	45.85	45.85	45.57	16335	7.44	220	14354	87.87
BALRAMCHIN	EQ	09-Apr-2020	126.40	132.70	132.70	121.10	122.55	123.00	126.41	1339640	1693.40	24833	742384	55.42
BANARBEADS	EQ	09-Apr-2020	29.75	29.85	31.85	29.80	30.35	30.15	30.03	3493	1.05	61	1361	38.96
BANARISUG	EQ	09-Apr-2020	886.10	900.00	914.00	880.05	886.10	886.10	891.57	48	0.43	23	36	75.00
BANCOINDIA	EQ	09-Apr-2020	65.95	68.00	69.00	66.00	67.55	67.50	67.10	109264	73.31	2216	73122	66.92
BANDHANBNK	EQ	09-Apr-2020	193.75	205.00	205.00	182.25	192.60	192.25	192.45	19531393	37587.56	247938	3022009	15.47
BANG	EQ	09-Apr-2020	13.10	14.30	14.40	13.70	14.40	14.35	14.29	1585	0.23	35	1220	76.97
BANKBARODA	EQ	09-Apr-2020	48.35	49.00	51.90	48.80	50.70	50.90	50.30	26081928	13118.78	79886	4335836	16.62
BANKBEES	EQ	09-Apr-2020	191.28	195.00	199.50	192.10	198.36	198.58	197.05	516093	1016.96	7269	185323	35.91
BANKINDIA	EQ	09-Apr-2020	33.35	34.20	35.25	33.40	34.30	34.35	34.31	2268719	778.36	9647	605910	26.71
BANSWRAS	EQ	09-Apr-2020	71.15	73.85	74.60	70.00	73.50	73.10	72.25	13994	10.11	107	9862	70.47
BARTRONICS	BZ	09-Apr-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	4839	0.04	11	-	-
BASF	EQ	09-Apr-2020	1119.95	1121.00	1152.10	1118.00	1121.00	1122.95	1131.70	28005	316.93	2629	15282	54.57
BASML	EQ	09-Apr-2020	80.00	86.00	90.25	78.10	90.25	87.60	85.86	1248	1.07	90	364	29.17
BATAINDIA	EQ	09-Apr-2020	1240.05	1260.00	1280.00	1219.00	1238.00	1242.45	1245.09	981112	12215.74	48359	167567	17.08
BAYERCROP	EQ	09-Apr-2020	3818.15	3880.00	3963.30	3771.00	3850.00	3846.10	3880.11	11244	436.28	3258	5416	48.17
BBL	EQ	09-Apr-2020	613.05	630.00	699.90	615.00	663.90	658.80	643.93	15003	96.61	1376	8319	55.45
BBTC	EQ	09-Apr-2020	784.20	820.00	848.00	792.00	811.00	817.50	815.58	44907	366.25	3829	20427	45.49
BCG	EQ	09-Apr-2020	3.65	4.00	4.00	4.00	4.00	4.00	4.00	116570	4.66	38	116570	100.00
BCP	EQ	09-Apr-2020	10.75	11.25	11.25	11.25	11.25	11.25	11.25	7604	0.86	32	6128	80.59
BDL	EQ	09-Apr-2020	218.20	223.50	225.00	215.00	217.80	216.15	217.80	57712	125.70	2345	22070	38.24
BEARDSELL	EQ	09-Apr-2020	7.30	7.00	7.30	6.60	7.00	7.00	6.91	1428	0.10	24	1011	70.80
BEDMUTHA	EQ	09-Apr-2020	12.45	12.45	13.40	12.45	12.65	13.25	13.18	7504	0.99	39	6604	88.01
BEL	EQ	09-Apr-2020	66.40	67.40	71.45	67.05	70.15	70.15	69.43	9722574	6750.40	46350	3974925	40.88
BEML	EQ	09-Apr-2020	503.60	547.55	574.90	525.90	567.00	554.85	542.41	841577	4564.76	28430	202153	24.02
BEPL	EQ	09-Apr-2020	31.25	32.00	34.00	31.90	33.25	33.55	33.18	462408	153.41	2970	237592	51.38
BERGEPAINT	EQ	09-Apr-2020	463.50	468.90	482.50	465.00	474.30	474.30	476.49	832489	3966.73	18732	130483	15.67
BETA	SM	09-Apr-2020	46.00	50.00	51.00	44.50	50.00	49.95	48.09	13600	6.54	17	8800	64.71
BFINVEST	EQ	09-Apr-2020	246.30	254.05	256.05	236.50	240.00	241.15	245.96	3631	8.93	393	2555	70.37
BFUTILITIE	EQ	09-Apr-2020	154.05	158.35	161.45	153.10	154.00	155.05	156.96	106162	166.63	2418	63107	59.44
BGRENERGY	EQ	09-Apr-2020	21.10	22.15	22.25	20.85	21.50	21.45	21.36	359255	76.72	1860	194729	54.20
BHAGERIA	EQ	09-Apr-2020	81.60	88.00	89.95	83.25	88.10	87.75	87.41	40612	35.50	820	16942	41.72
BHAGYANGR	EQ	09-Apr-2020	14.40	14.35	14.95	14.25	14.65	14.55	14.51	7378	1.07	58	5851	79.30
BHAGYAPROP	EQ	09-Apr-2020	20.00	19.60	20.45	19.40	20.30	20.30	19.49	154	0.03	4	150	97.40
BHANDARI	EQ	09-Apr-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.71	143382	1.02	77	112233	78.28
BHARATFORG	EQ	09-Apr-2020	231.55	239.80	250.00	235.05	245.10	245.55	244.36	1893139	4626.04	38274	396996	20.97
BHARATGEAR	EQ	09-Apr-2020	29.55	31.00	31.00	31.00	31.00	31.00	31.00	3580	1.11	24	3580	100.00
BHARATRAS	EQ	09-Apr-2020	5578.90	5740.00	6050.05	5605.35	6042.75	5988.40	5850.64	3570	208.87	1138	2476	69.36
BHARATWIRE	EQ	09-Apr-2020	13.50	13.60	14.15	13.60	14.10	14.10	14.08	51206	7.21	168	43513	84.98
BHARTIARTL	EQ	09-Apr-2020	461.65	471.00	492.30	471.00	490.40	488.70	482.04	11742601	56603.61	186264	4680810	39.86
BHEL	EQ	09-Apr-2020	21.25	21.65	22.65	21.40	22.45	22.35	22.05	28488302	6281.49	39899	8784479	30.84
BIGBLOC	EQ	09-Apr-2020	29.75	27.05	32.70	27.05	32.45	32.60	27.26	1017	0.28	11	1001	98.43
BIL	EQ	09-Apr-2020	83.95	88.10	88.10	82.10	88.10	88.00	87.31	1611	1.41	53	1095	67.97
BILENERGY	EQ	09-Apr-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.52	350601	1.82	141	207850	59.28
BINDALAGRO	EQ	09-Apr-2020	8.50	8.90	8.90	8.40	8.90	8.90	8.74	32506	2.84	227	21657	66.62
BIOCON	EQ	09-Apr-2020	327.40	334.00	342.95	330.30	333.00	333.75	334.77	6297479	21081.96	98691	1817661	28.86
BIOFILCHEM	EQ	09-Apr-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	1401	0.13	14	1401	100.00
BIRLACABLE	EQ	09-Apr-2020	33.95	35.05	35.95	34.10	35.40	35.25	35.11	39703	13.94	729	22356	56.31
BIRLACORPN	EQ	09-Apr-2020	409.80	419.00	425.00	413.00	417.90	419.40	419.70	91494	384.00	4082	58594	64.04
BIRLAMONEY	EQ	09-Apr-2020	20.35	20.95	21.85	20.70	21.35	21.40	21.31	134485	28.66	1151	64077	47.65
BIRLATYRE	EQ	09-Apr-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	11441	0.43	43	11441	100.00
BLBLIMITED	EQ	09-Apr-2020	3.05	3.30	3.35	3.10	3.35	3.35	3.33	32013	1.07	39	29842	93.22
BLISSGVS	EQ	09-Apr-2020	100.95	101.30	103.65	100.95	101.60	101.65	102.10	106292	108.52	1890	58959	55.47
BLKASHYAP	EQ	09-Apr-2020	4.80	4.65	5.00	4.65	4.95	4.95	4.88	40303	1.97	68	36214	89.85
BLS	EQ	09-Apr-2020	29.25	29.60	32.90	29.60	32.90	32.15	31.43	45610	14.34	460	33073	72.51
BLUECOAST	BE	09-Apr-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	1622	0.06	8	-	-
BLUEDART	EQ	09-Apr-2020	2006.90	2020.40	2055.00	1949.85	1991.00	1993.05	2009.02	10550	211.95	3193	5758	54.58
BLUESTARCO	EQ	09-Apr-2020	470.05	484.90	513.70	480.30	504.90	504.60	498.05	71625	356.73	7081	43105	60.18
BODALCHEM	EQ	09-Apr-2020	45.40	46.50	49.70	45.60	49.20	48.95	48.28	329368	159.02	3186	163687	49.70
BOHRA	SM	09-Apr-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	2000	0.02	1	2000	100.00
BOMDYEING	EQ	09-Apr-2020	50.70	51.60	52.85	51.00	51.80	51.75	51.81	1012170	524.44	6672	350407	34.62
BORORENEW	EQ	09-Apr-2020	34.75	36.00	37.95	34.90	35.80	35.70	35.97	239997	86.32	4441	152193	63.41
BOSCHLTD	EQ	09-Apr-2020	9609.20	9760.00	10295.00	9694.95	10130.00	10205.60	10061.67	23791	2393.77	8797	5598	23.53
BPCL	EQ	09-Apr-2020	342.30	345.15	356.65	339.25	347.00	344.90	347.70	7927095	27562.42	116211	1927164	24.31
BPL	EQ	09-Apr-2020	14.00	14.70	14.70	14.70	14.70	14.70	14.70	14387	2.11	72	14387	100.00
BRFL	EQ	09-Apr-2020	2.95	3.00	3.05	2.90	2.95	3.05	3.01	21534	0.65	70	21220	98.54
BRIGADE	EQ	09-Apr-2020	142.50	146.40	149.80	137.35	145.05	146.45	144.04	317988	458.03	3867	293456	92.29
BRITANNIA	EQ	09-Apr-2020	2775.55	2850.00	2850.00	2732.90	2803.90	2801.70	2793.35	893108	24947.67	67598	277605	31.08
BRITANNIA	N2	09-Apr-2020	32.00	32.00	32.00	31.62	31.83	31.88	31.81	1050	0.33	48	1050	100.00
BRNL	EQ	09-Apr-2020	37.50	37.35	38.85	37.00	38.85	38.60	38.26	986	0.38	55	694	70.39
BROOKS	EQ	09-Apr-2020	18.45	19.35	19.35	18.50	19.35	19.35	19.34	133255	25.77	348	122373	91.83
BSE	EQ	09-Apr-2020	315.65	323.85	333.70	317.00	330.00	330.30	325.85	351179	1144.32	14130	182844	52.07
BSHSL	SM	09-Apr-2020	107.00	109.50	109.50	109.50	109.50	109.50	109.50	1200	1.31	1	1200	100.00
BSL	EQ	09-Apr-2020	19.60	21.55	21.55	19.60	21.55	21.55	20.96	18608	3.90	186	7176	38.56
BSLGOLDETF	EQ	09-Apr-2020	4174.95	4136.10	4240.00	4136.05	4240.00	4201.85	4185.84	259	10.84	72	204	78.76
BSLNIFTY	EQ	09-Apr-2020	102.31	108.30	108.35	96.11	104.90	102.15	103.94	177	0.18	61	81	45.76
BSOFT	EQ	09-Apr-2020	61.75	64.20	70.60	60.70	68.05	67.55	67.62	1527818	1033.18	10657	278131	18.20
BURNPUR	EQ	09-Apr-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.84	60648	0.51	72	51772	85.36
BUTTERFLY	EQ	09-Apr-2020	93.10	96.00	101.00	94.40	95.65	95.95	97.11	204627	198.72	3837	101561	49.63
BVCL	BE	09-Apr-2020	8.30	8.70	8.70	8.70	8.70	8.70	8.70	1	0.00	1	-	-
BYKE	EQ	09-Apr-2020	9.95	10.25	10.55	9.75	9.85	10.10	9.99	31566	3.15	192	22984	72.81
CADILAHC	EQ	09-Apr-2020	349.85	373.00	374.00	348.00	352.05	351.10	358.18	21198837	75929.31	297234	3983316	18.79
CADSYS	SM	09-Apr-2020	21.45	22.50	22.50	22.50	22.50	22.50	22.50	2000	0.45	1	2000	100.00
CALSOFT	EQ	09-Apr-2020	8.75	9.45	9.60	8.55	9.55	9.35	9.29	20250	1.88	368	11229	55.45
CAMLINFINE	EQ	09-Apr-2020	45.60	47.00	47.85	46.70	47.85	47.85	47.34	210181	99.50	1373	143970	68.50
CANBK	EQ	09-Apr-2020	87.40	88.40	93.00	86.60	91.30	91.80	89.85	11219835	10081.50	47414	1257622	11.21
CANDC	BZ	09-Apr-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.04	2748	0.03	9	-	-
CANFINHOME	EQ	09-Apr-2020	283.40	284.95	291.85	279.00	285.30	284.30	284.66	607661	1729.74	13683	305778	50.32
CANTABIL	EQ	09-Apr-2020	213.50	217.45	224.95	208.15	218.00	217.90	214.65	29934	64.25	506	4194	14.01
CAPACITE	EQ	09-Apr-2020	75.35	75.35	78.00	74.50	75.50	76.85	76.17	50206	38.24	1689	40558	80.78
CAPLIPOINT	EQ	09-Apr-2020	286.60	295.00	295.00	286.10	290.50	290.35	291.87	96949	282.97	8258	66567	68.66
CAPTRUST	EQ	09-Apr-2020	61.00	64.05	64.05	58.40	62.80	62.80	63.35	308	0.20	13	301	97.73
CARBORUNIV	EQ	09-Apr-2020	219.70	233.00	233.00	214.35	221.80	221.15	226.60	155840	353.13	1097	150304	96.45
CAREERP	EQ	09-Apr-2020	125.35	127.00	133.90	125.15	132.90	132.20	129.91	45515	59.13	613	38958	85.59
CARERATING	EQ	09-Apr-2020	378.95	387.90	394.05	376.00	384.70	383.85	385.05	47899	184.43	2810	25150	52.51
CASTEXTECH	BE	09-Apr-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.48	156119	0.74	77	-	-
CASTROLIND	EQ	09-Apr-2020	112.95	115.65	117.00	112.35	116.50	116.05	115.37	1109188	1279.71	33521	559489	50.44
CCCL	BE	09-Apr-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.26	212246	0.55	82	-	-
CCHHL	EQ	09-Apr-2020	2.00	2.10	2.20	2.10	2.20	2.15	2.18	28011	0.61	80	27211	97.14
CCL	EQ	09-Apr-2020	183.70	184.60	189.70	184.00	184.75	185.55	187.19	166942	312.51	13051	94568	56.65
CDSL	EQ	09-Apr-2020	217.10	222.10	225.00	218.00	220.75	220.85	221.30	360336	797.43	7793	147877	41.04
CEATLTD	EQ	09-Apr-2020	738.50	757.00	835.00	741.50	797.00	816.00	794.16	293759	2332.90	14838	53004	18.04
CEBBCO	EQ	09-Apr-2020	8.05	8.75	8.75	7.95	8.10	8.20	8.26	21105	1.74	130	18277	86.60
CELEBRITY	EQ	09-Apr-2020	4.00	3.75	4.20	3.75	4.10	4.15	4.10	4487	0.18	30	4228	94.23
CENTENKA	EQ	09-Apr-2020	125.70	126.20	131.80	126.00	128.00	129.20	129.47	31555	40.86	1049	18098	57.35
CENTEXT	EQ	09-Apr-2020	1.90	2.00	2.20	1.95	2.05	2.10	2.04	104050	2.12	310	64769	62.25
CENTRALBK	EQ	09-Apr-2020	12.45	12.50	13.00	12.25	13.00	12.85	12.75	1075177	137.04	3006	382092	35.54
CENTRUM	EQ	09-Apr-2020	10.90	10.90	11.40	10.90	11.40	11.40	11.39	50811	5.79	87	50211	98.82
CENTUM	EQ	09-Apr-2020	246.15	255.00	255.00	235.05	236.00	239.15	244.51	2713	6.63	101	1561	57.54
CENTURYPLY	EQ	09-Apr-2020	106.45	107.00	114.90	107.00	112.70	112.65	110.64	143153	158.39	4799	80690	56.37
CENTURYTEX	EQ	09-Apr-2020	321.50	325.25	341.65	318.25	324.95	325.55	331.19	1039586	3443.03	21967	142114	13.67
CERA	EQ	09-Apr-2020	2202.00	2177.00	2230.00	2175.00	2176.80	2190.65	2193.26	3918	85.93	775	1820	46.45
CEREBRAINT	BE	09-Apr-2020	19.45	20.40	20.40	20.40	20.40	20.40	20.40	4172	0.85	14	-	-
CESC	EQ	09-Apr-2020	451.40	459.90	473.50	453.00	469.80	468.35	466.77	279793	1306.00	15679	79727	28.49
CESCVENT	EQ	09-Apr-2020	128.25	128.80	134.55	128.50	134.55	133.20	132.15	21279	28.12	280	18942	89.02
CGCL	EQ	09-Apr-2020	128.10	132.00	135.70	122.00	126.05	127.40	131.73	234021	308.27	3358	29846	12.75
CGPOWER	EQ	09-Apr-2020	6.05	6.65	6.65	6.65	6.65	6.65	6.65	89724	5.97	191	89724	100.00
CHALET	EQ	09-Apr-2020	171.30	177.00	178.80	167.50	171.90	171.20	173.61	60680	105.34	1401	57012	93.96
CHAMBLFERT	EQ	09-Apr-2020	113.65	119.05	129.80	118.90	119.40	119.75	123.68	1469955	1818.02	19488	416333	28.32
CHEMBOND	EQ	09-Apr-2020	140.70	154.70	158.20	138.00	153.50	153.75	153.33	3620	5.55	174	2256	62.32
CHEMFAB	EQ	09-Apr-2020	107.15	108.00	128.00	108.00	121.00	121.10	117.28	3901	4.58	212	3426	87.82
CHENNPETRO	EQ	09-Apr-2020	60.25	61.90	63.30	60.35	61.95	62.05	62.14	552059	343.05	13788	343485	62.22
CHOLAFIN	EQ	09-Apr-2020	150.75	152.65	177.80	151.85	170.60	171.75	167.88	8111940	13618.07	76145	2774543	34.20
CHOLAHLDNG	EQ	09-Apr-2020	279.75	294.00	294.00	272.25	287.00	286.85	289.46	290587	841.14	1249	273996	94.29
CIGNITITEC	EQ	09-Apr-2020	199.65	207.20	221.05	197.15	218.00	219.45	216.07	67609	146.08	1083	51228	75.77
CIMMCO	EQ	09-Apr-2020	13.70	14.35	14.35	14.35	14.35	14.35	14.35	5167	0.74	18	5167	100.00
CINELINE	EQ	09-Apr-2020	18.95	18.95	20.90	18.00	20.85	20.65	20.11	17635	3.55	214	14475	82.08
CINEVISTA	EQ	09-Apr-2020	5.20	5.45	5.45	4.95	5.15	5.15	5.35	9261	0.50	40	8436	91.09
CIPLA	EQ	09-Apr-2020	512.75	564.00	610.00	564.00	580.00	579.60	582.73	27207928	158549.76	389706	5513520	20.26
CKFSL	BZ	09-Apr-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.33	187606	0.61	48	-	-
CLEDUCATE	EQ	09-Apr-2020	30.95	31.85	32.95	30.40	31.10	31.40	31.16	45406	14.15	564	37968	83.62
CLNINDIA	EQ	09-Apr-2020	263.05	264.20	282.75	264.20	272.50	272.20	275.24	52175	143.61	2200	22202	42.55
CMICABLES	EQ	09-Apr-2020	20.30	21.80	22.30	20.60	22.30	22.10	22.14	86384	19.13	690	56384	65.27
COALINDIA	EQ	09-Apr-2020	137.35	139.20	141.45	138.00	140.70	140.80	140.19	5078557	7119.57	36981	1298635	25.57
COCHINSHIP	EQ	09-Apr-2020	254.90	258.90	270.95	255.15	258.00	258.50	261.40	160187	418.73	4793	84179	52.55
COLPAL	EQ	09-Apr-2020	1340.75	1355.00	1373.35	1345.20	1360.55	1362.55	1358.81	512970	6970.27	30931	170441	33.23
COMPINFO	EQ	09-Apr-2020	8.55	8.90	9.40	8.15	9.40	9.35	9.19	56108	5.16	178	45915	81.83
COMPUSOFT	EQ	09-Apr-2020	4.15	4.25	4.85	4.15	4.50	4.65	4.57	27332	1.25	200	23787	87.03
CONCOR	EQ	09-Apr-2020	333.75	336.00	384.70	336.00	371.00	374.25	372.21	4174365	15537.25	109649	1908889	45.73
CONFIPET	EQ	09-Apr-2020	19.65	20.45	21.00	18.80	20.50	20.75	20.36	349769	71.22	1284	248712	71.11
CONSOFINVT	EQ	09-Apr-2020	23.95	24.10	24.10	24.10	24.10	24.10	24.10	103	0.02	4	103	100.00
CONTI	SM	09-Apr-2020	18.55	17.65	17.65	17.65	17.65	17.65	17.65	3333	0.59	1	3333	100.00
CONTROLPR	EQ	09-Apr-2020	191.65	199.95	202.05	192.40	198.45	197.40	198.44	3454	6.85	248	2557	74.03
CORALFINAC	EQ	09-Apr-2020	13.90	14.35	14.35	13.65	14.15	14.15	14.07	12907	1.82	89	11281	87.40
CORDSCABLE	EQ	09-Apr-2020	26.00	25.35	28.60	25.20	28.60	28.40	26.81	21381	5.73	252	12388	57.94
COROMANDEL	EQ	09-Apr-2020	511.10	523.00	545.00	520.00	525.00	528.15	532.57	106822	568.90	7409	42467	39.75
COSMOFILMS	EQ	09-Apr-2020	223.95	227.80	238.00	227.75	237.00	236.85	234.37	52134	122.18	2241	28788	55.22
COUNCODOS	EQ	09-Apr-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.93	4104	0.04	387	4104	100.00
COX&KINGS	BZ	09-Apr-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.63	518536	3.26	250	-	-
CPSEETF	EQ	09-Apr-2020	16.25	16.35	16.84	16.35	16.75	16.75	16.67	2715492	452.56	35163	2115097	77.89
CREATIVE	EQ	09-Apr-2020	77.85	81.50	81.50	74.00	74.00	74.15	78.31	3653	2.86	47	3352	91.76
CREDITACC	EQ	09-Apr-2020	329.70	341.40	346.15	330.00	345.05	344.85	343.70	218870	752.27	15533	142603	65.15
CREST	EQ	09-Apr-2020	55.60	52.05	61.15	52.05	59.90	59.90	59.27	2562	1.52	55	1695	66.16
CRISIL	EQ	09-Apr-2020	1211.40	1249.95	1309.00	1226.15	1303.20	1300.60	1288.48	26182	337.35	3298	15642	59.74
CROMPTON	EQ	09-Apr-2020	210.90	217.80	230.80	215.25	227.80	224.00	223.39	889101	1986.14	40763	522296	58.74
CSBBANK	EQ	09-Apr-2020	117.95	118.20	122.50	117.15	117.25	117.70	119.48	53881	64.38	1699	25719	47.73
CTE	EQ	09-Apr-2020	15.45	15.45	16.95	15.45	16.95	16.95	16.84	1395	0.23	30	1395	100.00
CUB	EQ	09-Apr-2020	118.90	122.00	130.75	121.25	130.75	129.50	126.45	942287	1191.49	13732	614430	65.21
CUBEXTUB	BE	09-Apr-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	627	0.06	5	-	-
CUMMINSIND	EQ	09-Apr-2020	330.05	340.00	358.95	334.20	354.50	353.40	348.08	2857017	9944.58	64942	532937	18.65
CUPID	EQ	09-Apr-2020	163.85	169.85	170.00	144.20	163.00	163.55	164.00	60255	98.82	1794	29021	48.16
CYBERTECH	EQ	09-Apr-2020	29.00	29.85	30.00	28.55	29.50	29.45	29.41	15794	4.64	155	12995	82.28
CYIENT	EQ	09-Apr-2020	218.80	222.70	225.40	218.80	220.00	219.55	222.17	562820	1250.44	23455	437681	77.77
DAAWAT	EQ	09-Apr-2020	21.80	23.30	23.95	22.80	23.25	23.10	23.22	1393487	323.59	6468	833792	59.83
DABUR	EQ	09-Apr-2020	488.30	501.00	514.00	479.25	483.55	485.35	500.27	5378102	26904.83	112330	2457788	45.70
DALBHARAT	EQ	09-Apr-2020	462.95	479.80	488.15	465.05	481.00	480.95	478.79	161793	774.66	9037	112570	69.58
DALMIASUG	EQ	09-Apr-2020	58.60	61.50	61.50	61.50	61.50	61.50	61.50	11199	6.89	58	11199	100.00
DAMODARIND	EQ	09-Apr-2020	18.60	18.85	20.50	18.75	20.45	19.85	19.56	3360	0.66	28	2844	84.64
DATAMATICS	EQ	09-Apr-2020	41.35	41.80	43.40	41.80	43.40	43.35	42.66	17960	7.66	175	15025	83.66
DBCORP	EQ	09-Apr-2020	78.95	85.00	85.00	82.30	84.00	84.30	83.90	82499	69.22	2160	47084	57.07
DBL	EQ	09-Apr-2020	205.65	208.00	222.70	208.00	216.00	216.25	216.49	355283	769.16	15842	159218	44.81
DBREALTY	EQ	09-Apr-2020	4.25	4.15	4.25	4.05	4.05	4.05	4.07	1406156	57.18	953	1107958	78.79
DBSTOCKBRO	EQ	09-Apr-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	396	0.03	4	396	100.00
DCAL	EQ	09-Apr-2020	64.75	67.95	67.95	67.95	67.95	67.95	67.95	14614	9.93	103	14614	100.00
DCBBANK	EQ	09-Apr-2020	81.85	83.00	87.80	82.50	86.00	86.80	85.91	1280906	1100.37	17603	851015	66.44
DCM	EQ	09-Apr-2020	14.95	15.65	15.65	15.65	15.65	15.65	15.65	575	0.09	11	575	100.00
DCMNVL	EQ	09-Apr-2020	25.05	24.25	27.80	24.25	25.75	25.55	25.27	3839	0.97	51	2301	59.94
DCMSHRIRAM	EQ	09-Apr-2020	217.25	225.00	235.00	224.95	230.60	230.15	231.12	146784	339.25	3366	70669	48.14
DCW	EQ	09-Apr-2020	9.15	9.30	10.95	9.30	10.50	10.45	10.20	533329	54.40	1489	281819	52.84
DECCANCE	EQ	09-Apr-2020	196.15	196.30	211.90	196.00	198.30	198.90	202.27	6193	12.53	234	3891	62.83
DEEPAKFERT	EQ	09-Apr-2020	78.65	84.00	86.90	81.60	82.50	82.30	83.47	657336	548.69	7100	203498	30.96
DEEPAKNTR	EQ	09-Apr-2020	435.35	452.00	493.80	451.05	470.00	469.95	474.14	1850133	8772.19	55983	342420	18.51
DEEPIND	EQ	09-Apr-2020	56.40	57.30	60.40	56.50	58.00	58.50	58.38	20089	11.73	740	8982	44.71
DELTACORP	EQ	09-Apr-2020	71.85	70.00	73.45	68.40	71.65	71.85	70.63	5183757	3661.17	39556	2724491	52.56
DELTAMAGNT	EQ	09-Apr-2020	26.20	26.40	26.40	24.20	24.30	24.50	24.96	11616	2.90	306	8939	76.95
DEN	EQ	09-Apr-2020	33.35	34.95	34.95	33.35	34.50	34.20	34.57	42869	14.82	287	37371	87.17
DENORA	EQ	09-Apr-2020	146.00	150.40	151.90	140.50	149.95	149.10	147.87	2762	4.08	242	1458	52.79
DFMFOODS	EQ	09-Apr-2020	178.95	179.00	188.00	179.00	183.00	184.20	184.61	28282	52.21	943	15915	56.27
DGCONTENT	EQ	09-Apr-2020	4.05	4.15	4.25	3.85	4.25	4.25	4.18	3337	0.14	86	3061	91.73
DHAMPURSUG	EQ	09-Apr-2020	100.00	105.00	105.00	105.00	105.00	105.00	105.00	33607	35.29	213	33607	100.00
DHANBANK	EQ	09-Apr-2020	8.55	8.70	8.95	8.50	8.75	8.70	8.77	296067	25.97	788	231118	78.06
DHANUKA	EQ	09-Apr-2020	417.45	427.90	440.00	426.00	438.00	436.90	436.18	17277	75.36	1391	9613	55.64
DHFL	EQ	09-Apr-2020	9.95	9.75	10.40	9.50	10.40	10.40	10.16	1860373	189.10	3281	1178754	63.36
DHFL	NC	09-Apr-2020	200.00	200.00	215.00	200.00	200.00	209.44	209.27	275	0.58	3	275	100.00
DHFL	NP	09-Apr-2020	198.98	200.00	238.00	199.99	210.00	209.56	205.07	4266	8.75	22	4123	96.65
DHFL	NQ	09-Apr-2020	207.88	230.00	240.00	225.00	229.00	229.00	230.42	20	0.05	6	18	90.00
DHFL	NS	09-Apr-2020	195.00	200.00	215.00	200.00	215.00	213.67	206.74	138	0.29	6	138	100.00
DHFL	NX	09-Apr-2020	191.00	206.95	228.50	206.95	228.50	213.68	213.68	181	0.39	9	175	96.69
DHUNINV	EQ	09-Apr-2020	133.85	137.10	150.95	132.45	144.05	145.95	144.02	988	1.42	110	761	77.02
DIAMONDYD	EQ	09-Apr-2020	483.25	483.25	488.00	462.45	465.00	464.95	469.88	16308	76.63	1471	14242	87.33
DIAPOWER	BZ	09-Apr-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.45	11665	0.05	8	-	-
DICIND	EQ	09-Apr-2020	299.45	309.80	309.90	290.00	303.25	306.30	301.67	1392	4.20	141	812	58.33
DIGISPICE	EQ	09-Apr-2020	3.35	3.35	3.45	3.35	3.45	3.45	3.45	154	0.01	7	154	100.00
DIGJAMLTD	BZ	09-Apr-2020	0.95	0.95	0.95	0.90	0.95	0.90	0.94	11922	0.11	34	-	-
DISHTV	EQ	09-Apr-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	324878	15.27	709	324768	99.97
DIVISLAB	EQ	09-Apr-2020	2168.95	2225.00	2467.60	2200.25	2315.95	2310.90	2330.26	2527934	58907.31	98602	834860	33.03
DIXON	EQ	09-Apr-2020	3769.25	3835.00	3903.00	3800.00	3818.85	3836.55	3858.67	38174	1473.01	11349	22988	60.22
DLF	EQ	09-Apr-2020	138.00	142.10	151.80	140.70	149.05	149.10	145.74	7216451	10516.90	47583	1332585	18.47
DLINKINDIA	EQ	09-Apr-2020	64.70	66.80	72.90	65.70	71.25	71.60	69.65	136689	95.21	1952	76391	55.89
DMART	BE	09-Apr-2020	2278.75	2392.65	2392.65	2392.65	2392.65	2392.65	2392.65	231681	5543.32	6100	-	-
DNAMEDIA	EQ	09-Apr-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.36	99571	0.36	64	62655	62.92
DOLAT	EQ	09-Apr-2020	36.30	38.45	40.45	36.50	40.45	39.60	38.99	49445	19.28	371	38832	78.54
DOLLAR	EQ	09-Apr-2020	114.95	115.00	123.15	115.00	119.00	119.60	119.54	20673	24.71	760	7536	36.45
DONEAR	EQ	09-Apr-2020	22.55	20.70	24.35	20.70	24.05	24.00	23.27	52634	12.25	601	28552	54.25
DPSCLTD	EQ	09-Apr-2020	7.25	7.90	8.70	7.60	8.70	8.70	8.38	64766	5.43	239	42061	64.94
DPWIRES	EQ	09-Apr-2020	54.95	54.95	64.90	54.95	63.90	61.15	61.90	658	0.41	30	187	28.42
DQE	BE	09-Apr-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	6950	0.08	19	-	-
DREDGECORP	EQ	09-Apr-2020	166.70	172.85	173.80	163.00	166.05	166.05	167.68	111650	187.22	2790	51346	45.99
DRREDDY	EQ	09-Apr-2020	3683.00	3740.00	3810.00	3593.20	3603.50	3621.55	3711.74	1960953	72785.50	124240	516310	26.33
DRSDILIP	SM	09-Apr-2020	70.95	70.95	70.95	70.95	70.95	70.95	70.95	3200	2.27	2	3200	100.00
DSSL	EQ	09-Apr-2020	18.00	18.05	18.90	18.05	18.90	18.90	18.43	1481	0.27	22	1393	94.06
DTIL	EQ	09-Apr-2020	123.80	125.00	142.05	125.00	136.50	136.40	133.03	5079	6.76	381	3259	64.17
DUCON	BE	09-Apr-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	2928	0.08	11	-	-
DVL	EQ	09-Apr-2020	50.05	52.90	52.90	50.00	51.95	50.30	50.68	8230	4.17	124	7243	88.01
DWARKESH	EQ	09-Apr-2020	20.05	21.05	21.05	21.05	21.05	21.05	21.05	150183	31.61	353	143380	95.47
DYNAMATECH	EQ	09-Apr-2020	483.65	499.95	510.00	495.00	505.00	507.70	502.43	3329	16.73	137	2959	88.89
DYNPRO	EQ	09-Apr-2020	113.15	115.00	120.10	114.80	119.00	118.15	118.44	9638	11.41	497	6621	68.70
EASTSILK	EQ	09-Apr-2020	0.70	0.75	0.75	0.65	0.65	0.65	0.72	6096	0.04	23	5996	98.36
EASUNREYRL	BZ	09-Apr-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.79	6967	0.12	18	-	-
EBBETF0423	EQ	09-Apr-2020	1020.37	1020.00	1020.50	1015.60	1017.35	1016.96	1016.96	79396	807.43	235	67143	84.57
EBBETF0430	EQ	09-Apr-2020	1034.13	1034.00	1035.00	1029.00	1030.00	1030.00	1030.05	44540	458.78	145	43164	96.91
EBIXFOREX	BZ	09-Apr-2020	431.95	450.00	452.50	413.05	449.75	449.05	447.15	3569	15.96	129	-	-
ECLERX	EQ	09-Apr-2020	360.65	364.90	381.85	364.90	374.00	374.55	373.61	19370	72.37	1638	11616	59.97
ECLFINANCE	NE	09-Apr-2020	960.00	925.00	970.00	921.00	970.00	970.00	946.64	140	1.33	8	120	85.71
ECLFINANCE	NF	09-Apr-2020	874.20	900.00	900.00	890.00	890.00	890.00	898.05	282	2.53	20	282	100.00
ECLFINANCE	NI	09-Apr-2020	908.00	731.00	908.00	726.50	908.00	908.00	812.34	238	1.93	19	178	74.79
ECLFINANCE	NJ	09-Apr-2020	751.70	760.00	760.00	760.00	760.00	760.00	760.00	35	0.27	4	35	100.00
ECLFINANCE	NK	09-Apr-2020	750.00	735.00	770.00	735.00	770.00	770.00	761.68	85	0.65	4	65	76.47
ECLFINANCE	NM	09-Apr-2020	849.75	821.00	870.00	805.00	870.00	870.00	815.71	21	0.17	3	21	100.00
ECLFINANCE	NN	09-Apr-2020	900.01	900.00	900.00	900.00	900.00	900.00	900.00	30	0.27	2	25	83.33
ECLFINANCE	NP	09-Apr-2020	878.00	900.00	900.00	841.00	841.00	841.00	897.53	318	2.85	6	315	99.06
ECLFINANCE	NQ	09-Apr-2020	826.00	850.00	850.00	850.00	850.00	850.00	850.00	257	2.18	2	257	100.00
ECLFINANCE	NR	09-Apr-2020	825.00	850.00	850.00	810.00	836.00	836.00	827.84	776	6.42	43	749	96.52
ECLFINANCE	NS	09-Apr-2020	805.00	800.00	800.00	769.00	770.00	771.06	774.58	224	1.74	13	224	100.00
EDELWEISS	EQ	09-Apr-2020	38.15	38.15	38.95	36.30	36.70	36.90	37.71	2269825	855.86	42799	1439679	63.43
EDL	BZ	09-Apr-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	4483	0.13	19	-	-
EDUCOMP	BZ	09-Apr-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.18	74720	0.88	48	-	-
EHFLNCD	N5	09-Apr-2020	850.00	852.00	889.90	850.00	850.00	850.00	855.74	8	0.07	6	7	87.50
EHFLNCD	N6	09-Apr-2020	762.00	715.60	750.00	609.61	740.00	711.42	701.00	1178	8.26	50	877	74.45
EICHERMOT	EQ	09-Apr-2020	13158.50	13400.00	14046.15	13162.60	13700.00	13742.30	13685.95	361881	49526.84	90990	122498	33.85
EIDPARRY	EQ	09-Apr-2020	139.50	142.70	150.00	140.10	143.00	142.85	145.38	183129	266.24	5563	67136	36.66
EIHAHOTELS	EQ	09-Apr-2020	199.75	213.00	213.00	195.10	200.10	201.15	200.35	6584	13.19	248	3425	52.02
EIHOTEL	EQ	09-Apr-2020	74.90	76.00	77.80	75.05	75.50	75.85	75.81	63681	48.28	2341	45281	71.11
EIMCOELECO	EQ	09-Apr-2020	217.00	219.90	222.95	208.05	220.00	220.00	216.97	878	1.90	45	609	69.36
EKC	EQ	09-Apr-2020	13.10	13.75	13.75	13.75	13.75	13.75	13.75	8813	1.21	53	8813	100.00
ELECON	EQ	09-Apr-2020	19.35	19.85	20.40	18.80	19.90	19.75	19.80	66511	13.17	614	49266	74.07
ELECTCAST	EQ	09-Apr-2020	9.25	9.20	9.50	9.20	9.45	9.45	9.37	263447	24.69	447	216281	82.10
ELECTHERM	EQ	09-Apr-2020	84.00	85.85	90.85	84.30	87.75	87.75	88.20	6948	6.13	340	4004	57.63
ELGIEQUIP	EQ	09-Apr-2020	112.90	121.80	124.15	112.00	112.00	116.65	117.84	125835	148.29	1490	103766	82.46
ELGIRUBCO	EQ	09-Apr-2020	11.40	11.90	11.90	10.90	11.00	11.00	11.03	45949	5.07	177	42108	91.64
EMAMILTD	EQ	09-Apr-2020	222.45	223.00	237.90	223.00	228.15	230.25	231.88	952304	2208.23	14488	816075	85.69
EMAMIPAP	EQ	09-Apr-2020	57.85	60.70	60.70	60.70	60.70	60.70	60.70	1317	0.80	22	1317	100.00
EMAMIREAL	EQ	09-Apr-2020	31.25	32.80	34.35	32.30	34.35	34.35	34.31	10563	3.62	58	10536	99.74
EMBASSY	RR	09-Apr-2020	345.99	343.00	356.00	343.00	348.00	353.19	349.03	516800	1803.77	1247	474200	91.76
EMCO	BZ	09-Apr-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	8674	0.05	12	-	-
EMKAY	EQ	09-Apr-2020	31.05	32.60	32.60	32.00	32.60	32.60	32.39	3839	1.24	46	3167	82.50
EMKAYTOOLS	SM	09-Apr-2020	96.60	92.00	92.00	92.00	92.00	92.00	92.00	600	0.55	1	600	100.00
EMMBI	EQ	09-Apr-2020	48.65	52.50	53.50	48.40	53.50	53.50	51.17	15708	8.04	311	11059	70.40
EMOFSR1RDP	MF	09-Apr-2020	7.48	6.81	8.00	6.80	7.97	7.97	7.01	8554	0.60	6	7500	87.68
EMOFSR1RGG	MF	09-Apr-2020	7.58	7.53	8.00	7.52	7.62	7.62	7.60	6440	0.49	8	6390	99.22
ENDURANCE	EQ	09-Apr-2020	592.35	599.90	611.10	578.45	590.00	587.25	586.23	160241	939.39	9222	102063	63.69
ENERGYDEV	EQ	09-Apr-2020	4.25	4.20	4.75	4.20	4.70	4.60	4.47	27298	1.22	85	23909	87.59
ENGINERSIN	EQ	09-Apr-2020	63.55	64.95	65.80	63.75	65.10	65.10	65.07	1084738	705.83	15161	534522	49.28
ENIL	EQ	09-Apr-2020	122.85	130.00	130.50	126.20	129.90	129.70	129.54	4273	5.54	66	4091	95.74
EQ30	EQ	09-Apr-2020	255.00	258.01	275.00	258.01	275.00	275.00	267.45	9	0.02	4	5	55.56
EQUITAS	EQ	09-Apr-2020	37.45	38.00	42.50	38.00	40.35	40.20	40.38	11723645	4734.04	42177	4473447	38.16
ERFLNCDI	N2	09-Apr-2020	898.99	880.00	900.00	880.00	900.00	900.00	891.76	51	0.45	2	51	100.00
ERFLNCDI	N5	09-Apr-2020	701.00	745.00	745.00	745.00	745.00	745.00	745.00	1	0.01	1	1	100.00
ERFLNCDI	N6	09-Apr-2020	705.23	750.80	750.80	695.00	695.00	696.06	704.22	152	1.07	10	152	100.00
ERIS	EQ	09-Apr-2020	403.95	412.00	435.95	396.00	399.00	416.85	420.89	80200	337.56	2291	46534	58.02
EROSMEDIA	EQ	09-Apr-2020	8.95	9.00	10.70	9.00	10.70	10.70	10.34	532514	55.07	1265	347290	65.22
ESABINDIA	EQ	09-Apr-2020	1052.70	1075.00	1100.00	1045.00	1086.00	1073.20	1076.33	3979	42.83	605	2191	55.06
ESCORTS	EQ	09-Apr-2020	642.35	661.00	696.60	653.55	690.40	684.30	680.00	3501449	23809.71	81996	229611	6.56
ESSARSHPNG	EQ	09-Apr-2020	5.35	5.55	5.95	5.25	5.85	5.80	5.81	40955	2.38	226	19975	48.77
ESSELPACK	EQ	09-Apr-2020	170.15	175.00	179.75	171.00	172.00	174.40	175.06	96291	168.56	4569	66845	69.42
ESTER	EQ	09-Apr-2020	27.85	27.95	29.20	27.95	28.30	28.40	28.71	29930	8.59	415	21613	72.21
EUROCERA	BZ	09-Apr-2020	0.40	0.45	0.45	0.45	0.45	0.45	0.45	8560	0.04	10	-	-
EUROMULTI	EQ	09-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	14209	0.05	11	7209	50.74
EUROTEXIND	EQ	09-Apr-2020	8.85	8.85	8.85	8.85	8.85	8.85	8.85	630	0.06	4	630	100.00
EVEREADY	BE	09-Apr-2020	53.50	54.00	56.15	54.00	56.15	55.80	55.39	63619	35.24	269	-	-
EVERESTIND	EQ	09-Apr-2020	140.85	144.95	169.00	143.00	164.00	166.80	158.50	119901	190.04	2673	47055	39.24
EXCEL	EQ	09-Apr-2020	1.00	0.95	1.00	0.90	1.00	1.00	0.97	31013	0.30	44	26020	83.90
EXCELINDUS	EQ	09-Apr-2020	545.45	567.00	614.75	554.30	610.00	607.55	596.26	24697	147.26	3133	11870	48.06
EXIDEIND	EQ	09-Apr-2020	139.85	141.15	152.05	139.00	147.35	148.00	145.09	4594053	6665.48	39618	1456299	31.70
EXPLEOSOL	EQ	09-Apr-2020	162.10	168.00	170.20	162.55	170.20	170.20	169.38	4016	6.80	88	3773	93.95
FACT	EQ	09-Apr-2020	34.60	40.40	41.25	39.00	40.20	40.20	40.06	1298915	520.36	7785	396986	30.56
FAIRCHEM	EQ	09-Apr-2020	446.50	474.05	500.00	470.10	485.00	480.45	482.78	63409	306.12	3128	26274	41.44
FCL	EQ	09-Apr-2020	21.15	21.90	23.25	21.55	23.25	23.05	22.74	297356	67.62	1878	198763	66.84
FCONSUMER	EQ	09-Apr-2020	6.05	5.75	6.35	5.75	6.35	6.25	6.19	47140157	2917.43	12576	20820305	44.17
FCSSOFT	EQ	09-Apr-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.23	5657414	12.84	820	4739372	83.77
FDC	EQ	09-Apr-2020	207.75	212.00	243.00	212.00	241.00	238.85	233.23	1208767	2819.17	24886	307337	25.43
FEDERALBNK	EQ	09-Apr-2020	40.85	41.20	42.50	40.05	41.00	40.95	41.06	34422765	14133.50	67567	12800508	37.19
FEL	EQ	09-Apr-2020	8.60	9.00	9.00	9.00	9.00	9.00	9.00	25048	2.25	81	25048	100.00
FELDVR	EQ	09-Apr-2020	8.75	9.10	9.15	9.10	9.15	9.15	9.14	2909	0.27	25	2909	100.00
FIEMIND	EQ	09-Apr-2020	275.00	276.00	304.90	276.00	298.95	300.00	294.17	26542	78.08	1319	11734	44.21
FILATEX	EQ	09-Apr-2020	24.80	26.00	26.00	26.00	26.00	26.00	26.00	10380	2.70	26	10380	100.00
FINCABLES	EQ	09-Apr-2020	225.00	227.00	232.75	215.10	227.00	227.25	225.37	47296	106.59	2715	29434	62.23
FINEORG	EQ	09-Apr-2020	1965.75	2020.00	2100.00	2010.55	2047.00	2045.60	2046.64	21231	434.52	1515	18522	87.24
FINPIPE	EQ	09-Apr-2020	371.45	380.00	384.25	371.00	376.75	374.00	377.13	29482	111.18	2501	18393	62.39
FLEXITUFF	EQ	09-Apr-2020	3.65	3.65	4.00	3.65	4.00	4.00	3.83	868	0.03	7	868	100.00
FLFL	EQ	09-Apr-2020	96.15	91.35	100.95	91.35	100.95	100.75	97.13	2022920	1964.76	5704	818657	40.47
FLUOROCHEM	EQ	09-Apr-2020	308.40	318.85	323.80	311.40	323.00	322.75	321.12	6437	20.67	357	4960	77.05
FMGOETZE	EQ	09-Apr-2020	297.70	319.00	325.00	299.00	323.00	321.65	308.63	2843	8.77	211	1460	51.35
FMNL	EQ	09-Apr-2020	9.25	9.35	9.70	9.30	9.70	9.70	9.69	1346	0.13	15	1346	100.00
FOCUS	SM	09-Apr-2020	18.55	18.00	18.00	17.65	17.65	17.65	17.83	6000	1.07	2	3000	50.00
FORCEMOT	EQ	09-Apr-2020	761.80	770.00	825.50	765.60	795.00	795.20	797.73	53666	428.11	4759	16228	30.24
FORTIS	EQ	09-Apr-2020	123.30	123.80	130.00	123.10	126.35	127.15	126.32	1244560	1572.07	19456	518444	41.66
FOSECOIND	EQ	09-Apr-2020	963.85	969.20	1000.00	964.00	980.00	986.15	987.67	1381	13.64	234	965	69.88
FRETAIL	EQ	09-Apr-2020	63.85	60.70	67.00	60.70	67.00	66.25	65.31	9143952	5971.68	15205	5705533	62.40
FSC	EQ	09-Apr-2020	85.25	81.00	89.50	81.00	89.50	89.50	84.61	297112	251.38	1759	158765	53.44
FSL	EQ	09-Apr-2020	29.45	30.00	33.40	29.80	33.35	33.05	32.00	1981884	634.12	17009	727606	36.71
GABRIEL	EQ	09-Apr-2020	53.60	54.90	58.95	54.25	58.95	58.95	57.02	130447	74.39	1253	54141	41.50
GAEL	EQ	09-Apr-2020	111.45	121.00	121.00	115.00	115.70	116.10	116.45	16480	19.19	498	11235	68.17
GAIL	EQ	09-Apr-2020	85.55	88.00	90.30	86.90	87.90	87.75	88.14	12510666	11027.44	67618	3644102	29.13
GAL	EQ	09-Apr-2020	1.20	1.20	1.25	1.20	1.20	1.25	1.22	1320	0.02	8	1320	100.00
GALAXYSURF	EQ	09-Apr-2020	1220.10	1257.00	1280.00	1228.00	1243.00	1247.90	1252.45	24636	308.55	2678	13763	55.87
GALLANTT	EQ	09-Apr-2020	22.05	24.40	25.25	22.65	24.80	24.65	24.60	19289	4.74	274	12789	66.30
GALLISPAT	EQ	09-Apr-2020	18.75	19.15	19.95	17.60	18.00	18.25	18.69	57101	10.67	539	44601	78.11
GAMMNINFRA	EQ	09-Apr-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.33	4309233	14.36	658	3022831	70.15
GANDHITUBE	EQ	09-Apr-2020	192.95	194.40	194.95	181.15	194.95	189.85	187.83	1176	2.21	80	673	57.23
GANECOS	EQ	09-Apr-2020	172.15	177.00	185.00	171.25	180.00	179.80	180.29	6769	12.20	132	6320	93.37
GANESHHOUC	EQ	09-Apr-2020	20.55	20.50	22.45	19.75	22.30	22.05	21.09	33136	6.99	644	24058	72.60
GANGESSECU	EQ	09-Apr-2020	22.60	23.00	24.90	22.20	22.65	24.15	23.57	3701	0.87	35	3659	98.87
GARDENSILK	BZ	09-Apr-2020	5.15	4.90	5.40	4.90	5.40	5.40	5.25	8226	0.43	38	-	-
GARFIBRES	EQ	09-Apr-2020	1134.90	1150.00	1193.95	1126.80	1180.00	1180.45	1176.88	25420	299.16	1218	23008	90.51
GATI	EQ	09-Apr-2020	43.50	43.10	44.75	41.40	41.65	41.65	42.39	700011	296.72	7298	553289	79.04
GAYAHWS	EQ	09-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	214672	0.52	72	189602	88.32
GAYAPROJ	EQ	09-Apr-2020	10.25	10.75	10.75	9.75	9.75	9.75	9.95	980863	97.63	1926	757427	77.22
GBGLOBAL	EQ	09-Apr-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	481	0.02	13	481	100.00
GDL	EQ	09-Apr-2020	93.00	94.55	94.55	89.00	90.90	89.95	90.49	124298	112.47	1062	111560	89.75
GEECEE	EQ	09-Apr-2020	49.90	52.25	56.95	51.30	54.05	55.90	54.49	6329	3.45	167	4652	73.50
GEEKAYWIRE	EQ	09-Apr-2020	49.95	51.00	53.00	50.00	53.00	51.80	51.09	1255	0.64	32	1254	99.92
GENESYS	EQ	09-Apr-2020	26.15	26.25	28.75	26.20	28.05	28.25	27.86	21232	5.92	218	15141	71.31
GENUSPAPER	EQ	09-Apr-2020	4.05	4.55	4.65	4.00	4.35	4.30	4.29	280522	12.05	492	162323	57.86
GENUSPOWER	EQ	09-Apr-2020	14.85	15.45	15.90	15.00	15.75	15.60	15.55	190246	29.59	782	112706	59.24
GEOJITFSL	EQ	09-Apr-2020	18.65	18.95	19.00	18.60	18.70	18.70	18.78	240640	45.19	722	192720	80.09
GEPIL	EQ	09-Apr-2020	458.00	464.00	464.00	441.15	459.50	459.05	455.50	54470	248.11	4478	29537	54.23
GESHIP	EQ	09-Apr-2020	199.00	204.45	205.85	192.00	198.50	197.90	198.56	31365	62.28	1640	15581	49.68
GET&D	EQ	09-Apr-2020	77.00	82.50	84.70	79.15	84.70	84.70	82.71	41820	34.59	1326	30921	73.94
GFLLIMITED	EQ	09-Apr-2020	86.15	87.00	88.50	83.10	84.80	84.20	85.97	22825	19.62	1481	16279	71.32
GFSTEELS	BE	09-Apr-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	20344	0.24	43	-	-
GHCL	EQ	09-Apr-2020	104.85	110.05	110.05	105.10	110.05	109.80	108.84	314174	341.94	5483	218445	69.53
GICHSGFIN	EQ	09-Apr-2020	61.45	61.70	67.55	61.70	67.55	67.55	66.38	702119	466.04	5011	417974	59.53
GICRE	EQ	09-Apr-2020	111.10	112.00	116.65	108.50	116.50	116.55	112.01	931202	1043.00	9352	691396	74.25
GILLANDERS	EQ	09-Apr-2020	20.20	21.00	23.00	20.00	21.25	21.30	21.57	3153	0.68	69	2690	85.32
GILLETTE	EQ	09-Apr-2020	5205.25	5221.00	5362.95	5206.50	5327.00	5341.55	5313.16	4241	225.33	1814	2148	50.65
GINNIFILA	EQ	09-Apr-2020	7.25	7.25	7.80	6.85	7.25	7.20	7.21	92915	6.70	315	64281	69.18
GIPCL	EQ	09-Apr-2020	53.55	53.70	58.05	53.70	56.05	56.05	55.56	100450	55.81	911	65380	65.09
GKWLIMITED	EQ	09-Apr-2020	462.35	499.95	500.00	451.25	470.00	487.00	480.76	113	0.54	29	63	55.75
GLAXO	EQ	09-Apr-2020	1246.25	1270.00	1415.00	1264.00	1386.00	1396.35	1357.03	199995	2713.99	18679	57371	28.69
GLENMARK	EQ	09-Apr-2020	233.60	242.90	250.75	238.25	249.35	247.65	245.03	5003936	12261.10	74659	1345520	26.89
GLFL	BE	09-Apr-2020	1.20	1.15	1.20	1.15	1.20	1.20	1.16	1300	0.02	8	-	-
GLOBAL	SM	09-Apr-2020	50.00	52.40	52.40	52.40	52.40	52.40	52.40	5000	2.62	1	5000	100.00
GLOBALVECT	EQ	09-Apr-2020	44.75	48.00	51.50	41.95	44.00	44.35	47.84	148900	71.24	1849	65361	43.90
GLOBOFFS	EQ	09-Apr-2020	3.20	3.50	3.50	3.50	3.50	3.50	3.50	8242	0.29	14	8242	100.00
GLOBUSSPR	EQ	09-Apr-2020	87.35	91.70	91.70	89.70	91.70	91.70	91.11	96249	87.69	1321	52961	55.02
GMBREW	EQ	09-Apr-2020	345.05	356.95	378.50	352.00	364.00	363.85	364.33	226608	825.60	7145	37298	16.46
GMDCLTD	EQ	09-Apr-2020	35.00	35.15	41.35	35.15	39.80	40.00	38.94	2346285	913.65	11211	940785	40.10
GMMPFAUDLR	EQ	09-Apr-2020	2699.45	2810.60	2865.00	2748.85	2790.00	2779.60	2804.22	48856	1370.03	7141	13995	28.65
GMRINFRA	EQ	09-Apr-2020	16.60	16.85	17.00	16.50	16.65	16.70	16.70	7453665	1245.08	10895	3565082	47.83
GNA	EQ	09-Apr-2020	142.90	144.20	154.00	143.10	149.50	147.95	148.14	65821	97.51	2440	26727	40.61
GNFC	EQ	09-Apr-2020	121.85	130.20	138.80	128.70	132.50	132.25	134.00	1992564	2670.07	19221	502884	25.24
GOACARBON	EQ	09-Apr-2020	150.85	158.35	158.35	158.35	158.35	158.35	158.35	2747	4.35	40	2747	100.00
GOCLCORP	EQ	09-Apr-2020	132.70	134.95	144.80	134.95	139.00	140.80	139.12	4683	6.51	319	2692	57.48
GODFRYPHLP	EQ	09-Apr-2020	980.25	1005.05	1032.85	991.00	995.00	995.00	1008.47	43330	436.97	4115	14916	34.42
GODREJAGRO	EQ	09-Apr-2020	387.20	397.00	397.00	381.20	384.00	383.50	388.09	102731	398.69	4708	60906	59.29
GODREJCP	EQ	09-Apr-2020	600.00	617.00	639.80	587.00	590.05	595.10	609.34	1792787	10924.17	53641	611555	34.11
GODREJIND	EQ	09-Apr-2020	278.40	281.00	283.90	277.00	279.50	279.10	279.67	334749	936.19	16587	156386	46.72
GODREJPROP	EQ	09-Apr-2020	687.15	687.20	699.95	652.25	677.00	671.80	673.23	351053	2363.38	20229	112757	32.12
GOENKA	BZ	09-Apr-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.24	37810	0.09	38	-	-
GOKEX	EQ	09-Apr-2020	34.30	36.40	39.70	35.30	38.50	38.65	38.10	87051	33.17	926	46105	52.96
GOKUL	EQ	09-Apr-2020	8.30	8.30	9.05	7.70	8.55	8.70	8.63	11920	1.03	91	5627	47.21
GOKULAGRO	EQ	09-Apr-2020	9.55	10.35	10.50	10.05	10.50	10.50	10.47	37753	3.95	105	32506	86.10
GOLDBEES	EQ	09-Apr-2020	39.79	39.89	41.15	39.66	40.85	40.79	40.39	4632826	1871.24	11954	3081146	66.51
GOLDENTOBC	EQ	09-Apr-2020	20.65	21.60	22.70	19.75	22.70	22.70	22.49	2804	0.63	53	2558	91.23
GOLDIAM	EQ	09-Apr-2020	86.20	89.75	103.00	88.05	97.70	97.30	97.84	150644	147.39	2899	65688	43.60
GOLDSHARE	EQ	09-Apr-2020	3967.00	3995.00	4090.00	3928.10	4058.00	4072.25	4011.73	6011	241.15	593	4625	76.94
GOLDTECH	EQ	09-Apr-2020	7.75	8.40	8.40	7.65	8.05	8.00	7.92	4426	0.35	94	2651	59.90
GOODLUCK	EQ	09-Apr-2020	26.25	26.25	28.50	26.25	28.50	28.15	27.66	32146	8.89	326	25408	79.04
GPIL	EQ	09-Apr-2020	123.15	124.00	128.20	120.20	122.00	121.90	124.35	31383	39.02	838	22477	71.62
GPPL	EQ	09-Apr-2020	54.00	55.00	56.20	53.00	53.80	53.70	54.38	624483	339.59	8269	510399	81.73
GPTINFRA	EQ	09-Apr-2020	15.50	15.50	18.25	15.50	18.00	17.95	17.13	15061	2.58	274	11218	74.48
GRANULES	EQ	09-Apr-2020	172.50	175.95	180.00	166.65	169.00	169.45	174.62	3090995	5397.40	33555	964068	31.19
GRAPHITE	EQ	09-Apr-2020	154.60	162.30	162.30	162.30	162.30	162.30	162.30	70593	114.57	1051	70593	100.00
GRASIM	EQ	09-Apr-2020	512.60	529.00	547.45	513.00	529.00	530.55	530.48	2490529	13211.70	46551	851959	34.21
GRAVITA	EQ	09-Apr-2020	34.95	36.15	38.00	35.00	37.10	37.10	37.01	112560	41.66	1247	58769	52.21
GREAVESCOT	EQ	09-Apr-2020	68.75	69.70	75.60	69.60	75.60	75.45	74.24	390150	289.66	6746	240254	61.58
GREENLAM	EQ	09-Apr-2020	489.95	485.00	501.00	484.00	490.00	490.15	490.67	45183	221.70	394	44011	97.41
GREENPANEL	EQ	09-Apr-2020	28.95	29.10	30.10	28.75	29.10	29.10	29.07	235043	68.33	1235	220781	93.93
GREENPLY	EQ	09-Apr-2020	85.20	84.00	102.20	84.00	96.35	96.75	95.26	186329	177.50	3448	41518	22.28
GREENPOWER	EQ	09-Apr-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.70	23798	0.40	35	18738	78.74
GRINDWELL	EQ	09-Apr-2020	457.40	461.00	462.00	455.55	459.50	459.90	459.46	14033	64.48	1009	10135	72.22
GROBTEA	EQ	09-Apr-2020	261.95	240.00	288.10	240.00	288.10	288.10	269.81	216	0.58	31	138	63.89
GRPLTD	EQ	09-Apr-2020	600.70	605.40	720.00	605.40	627.35	652.55	667.31	666	4.44	63	574	86.19
GRSE	EQ	09-Apr-2020	152.60	158.00	158.00	151.25	155.40	155.00	154.21	99638	153.65	2753	59201	59.42
GSCLCEMENT	EQ	09-Apr-2020	15.35	15.50	16.65	15.50	16.25	16.45	16.15	46910	7.58	370	26222	55.90
GSFC	EQ	09-Apr-2020	40.20	42.50	44.20	42.30	43.10	43.10	43.21	1493749	645.52	8565	750513	50.24
GSKCONS	EQ	09-Apr-2020	10639.30	10878.00	10878.00	10141.15	10379.75	10356.05	10366.68	53417	5537.57	10564	30972	57.98
GSPL	EQ	09-Apr-2020	190.15	193.25	199.00	187.00	190.00	190.90	193.53	481750	932.34	11632	189202	39.27
GSS	EQ	09-Apr-2020	22.10	23.20	23.20	22.00	22.55	22.25	22.55	36236	8.17	400	25233	69.64
GTL	EQ	09-Apr-2020	1.15	1.20	1.25	1.15	1.25	1.25	1.24	78451	0.97	260	70620	90.02
GTLINFRA	EQ	09-Apr-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.23	3280710	7.58	695	3065434	93.44
GTNIND	EQ	09-Apr-2020	5.25	5.50	5.50	5.25	5.25	5.25	5.50	5753	0.32	5	5753	100.00
GTPL	EQ	09-Apr-2020	48.55	50.00	50.00	47.45	48.60	48.00	48.38	43147	20.87	811	30083	69.72
GUFICBIO	EQ	09-Apr-2020	61.65	63.80	67.00	63.45	64.55	64.50	65.22	138167	90.11	1820	78017	56.47
GUJALKALI	EQ	09-Apr-2020	314.00	326.00	326.00	311.00	318.00	317.55	316.94	235476	746.33	6964	93915	39.88
GUJAPOLLO	EQ	09-Apr-2020	124.95	130.45	134.00	122.00	123.40	124.80	125.72	5974	7.51	201	2518	42.15
GUJGASLTD	EQ	09-Apr-2020	229.45	231.00	241.80	230.55	234.50	235.15	237.15	1620926	3844.09	24464	558758	34.47
GULFOILLUB	EQ	09-Apr-2020	559.70	585.00	600.00	561.05	569.00	567.90	572.16	6685	38.25	485	4590	68.66
GULFPETRO	EQ	09-Apr-2020	32.15	32.75	33.60	31.00	33.60	33.05	32.40	23983	7.77	293	16783	69.98
GULPOLY	EQ	09-Apr-2020	25.50	26.75	26.75	25.50	26.70	26.70	26.64	10230	2.73	60	9489	92.76
GVKPIL	EQ	09-Apr-2020	3.05	3.35	3.55	3.15	3.25	3.20	3.28	7156505	234.46	2779	3420522	47.80
HAL	EQ	09-Apr-2020	546.00	551.50	567.00	546.50	547.50	548.25	550.76	51288	282.47	2673	30712	59.88
HARITASEAT	EQ	09-Apr-2020	339.95	341.50	365.00	340.00	365.00	363.60	350.23	9548	33.44	321	6750	70.70
HARRMALAYA	EQ	09-Apr-2020	55.80	58.90	59.90	55.45	56.50	56.40	56.90	54602	31.07	888	24962	45.72
HATHWAY	EQ	09-Apr-2020	13.65	13.90	14.95	13.80	14.70	14.70	14.57	453845	66.14	1465	293009	64.56
HATSUN	EQ	09-Apr-2020	528.10	539.95	539.95	511.05	515.00	513.35	522.57	13666	71.41	606	11206	82.00
HAVELLS	EQ	09-Apr-2020	531.60	536.00	554.65	524.00	550.65	550.60	539.63	2060336	11118.12	47275	353196	17.14
HAVISHA	BE	09-Apr-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.49	9810	0.05	12	-	-
HBLPOWER	EQ	09-Apr-2020	12.25	12.30	13.65	12.30	12.70	12.80	12.82	248404	31.84	1383	120918	48.68
HCC	EQ	09-Apr-2020	4.10	4.25	4.30	4.15	4.30	4.30	4.28	635701	27.20	609	493639	77.65
HCG	EQ	09-Apr-2020	70.25	69.00	72.60	68.80	69.55	69.50	70.14	104482	73.29	1125	93014	89.02
HCL-INSYS	EQ	09-Apr-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	58962	2.65	134	58962	100.00
HCLTECH	EQ	09-Apr-2020	463.10	480.70	481.00	462.00	470.00	469.05	469.60	5069246	23805.16	85608	3071039	60.58
HDFC	EQ	09-Apr-2020	1558.80	1587.70	1714.65	1587.50	1702.00	1703.10	1669.67	8572034	143124.62	305756	4083131	47.63
HDFCAMC	EQ	09-Apr-2020	2318.75	2370.00	2485.00	2353.20	2438.00	2447.25	2442.47	368968	9011.94	53754	134331	36.41
HDFCBANK	EQ	09-Apr-2020	888.90	913.00	930.90	890.00	922.10	925.05	913.38	22229012	203034.63	417910	7759278	34.91
HDFCLIFE	EQ	09-Apr-2020	476.60	488.90	494.40	464.15	473.00	472.25	479.13	3633341	17408.43	130668	1535008	42.25
HDFCMFGETF	EQ	09-Apr-2020	4089.55	4090.00	4240.80	4050.00	4188.00	4184.60	4102.40	22201	910.77	1338	17849	80.40
HDFCNIFETF	EQ	09-Apr-2020	916.66	936.26	949.88	928.78	945.00	943.04	941.69	3541	33.35	202	3032	85.63
HDFCSENETF	EQ	09-Apr-2020	3183.43	3297.95	3325.00	3200.05	3310.00	3306.87	3274.93	387	12.67	125	261	67.44
HDIL	BZ	09-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	197013	3.25	187	-	-
HEG	EQ	09-Apr-2020	559.55	590.00	615.50	590.00	615.50	615.50	610.61	108573	662.96	3851	72100	66.41
HEIDELBERG	EQ	09-Apr-2020	146.70	151.00	160.90	148.00	153.50	154.15	154.84	481757	745.95	8441	187697	38.96
HEOF1100RG	MF	09-Apr-2020	7.55	7.55	7.55	7.55	7.55	7.55	7.55	2000	0.15	1	2000	100.00
HERCULES	EQ	09-Apr-2020	54.90	58.50	59.90	55.05	59.00	59.00	58.38	8996	5.25	233	6810	75.70
HERITGFOOD	EQ	09-Apr-2020	250.00	262.50	262.50	262.50	262.50	262.50	262.50	4527	11.88	129	4511	99.65
HEROMOTOCO	EQ	09-Apr-2020	1821.65	1879.15	2013.40	1853.00	1969.85	1990.90	1966.46	2416795	47525.19	145975	797110	32.98
HESTERBIO	EQ	09-Apr-2020	998.70	1047.10	1145.95	1005.30	1042.00	1040.15	1052.92	6864	72.27	846	4781	69.65
HEXATRADEX	BE	09-Apr-2020	6.30	6.25	6.60	6.05	6.35	6.40	6.37	11346	0.72	27	-	-
HEXAWARE	EQ	09-Apr-2020	249.35	253.00	280.00	250.40	269.00	265.05	267.80	497451	1332.15	15493	132664	26.67
HFCL	EQ	09-Apr-2020	9.55	9.65	10.35	9.65	10.20	10.15	9.97	2431046	242.30	2771	2021875	83.17
HGINFRA	EQ	09-Apr-2020	156.90	149.75	163.45	149.75	160.00	157.70	157.54	9681	15.25	718	6392	66.03
HGS	EQ	09-Apr-2020	504.95	519.00	523.00	500.00	519.00	518.90	516.42	3715	19.18	213	2895	77.93
HHOF1140RG	MF	09-Apr-2020	6.20	5.82	5.91	5.82	5.91	5.91	5.85	1378	0.08	2	1378	100.00
HIKAL	EQ	09-Apr-2020	89.55	94.00	94.00	94.00	94.00	94.00	94.00	40101	37.69	268	40051	99.88
HIL	EQ	09-Apr-2020	690.00	708.00	742.50	708.00	741.90	736.10	726.44	8790	63.85	1282	4942	56.22
HILTON	EQ	09-Apr-2020	7.35	8.00	8.05	7.20	8.05	8.05	7.93	4366	0.35	38	3814	87.36
HIMATSEIDE	EQ	09-Apr-2020	61.20	61.10	64.00	61.10	63.00	62.80	62.89	51731	32.53	796	38747	74.90
HINDALCO	EQ	09-Apr-2020	100.85	105.00	109.00	101.85	107.85	107.55	104.98	14944332	15688.16	87330	3387986	22.67
HINDCOMPOS	EQ	09-Apr-2020	117.95	119.00	135.00	115.00	128.00	130.50	130.05	7579	9.86	495	3000	39.58
HINDCOPPER	EQ	09-Apr-2020	23.90	24.15	24.95	24.10	24.80	24.75	24.65	633363	156.12	2536	331058	52.27
HINDMOTORS	EQ	09-Apr-2020	4.10	4.20	4.20	4.05	4.15	4.05	4.12	178024	7.33	463	144037	80.91
HINDNATGLS	EQ	09-Apr-2020	28.85	31.65	31.65	28.85	30.05	30.10	30.01	882	0.26	25	744	84.35
HINDOILEXP	EQ	09-Apr-2020	37.35	38.00	39.20	37.50	38.55	38.50	38.55	296532	114.31	5254	237033	79.94
HINDPETRO	EQ	09-Apr-2020	199.50	202.00	211.80	197.40	207.45	207.85	205.57	9847845	20243.86	98263	3285307	33.36
HINDUNILVR	EQ	09-Apr-2020	2460.85	2499.95	2500.00	2345.00	2378.65	2372.25	2386.62	4770083	113843.87	282099	1750685	36.70
HINDZINC	EQ	09-Apr-2020	165.95	168.80	171.60	163.00	167.00	165.50	167.03	368829	616.05	6771	156369	42.40
HIRECT	EQ	09-Apr-2020	139.30	144.40	146.25	138.25	145.85	144.55	145.02	14328	20.78	617	11915	83.16
HISARMETAL	EQ	09-Apr-2020	49.20	48.15	56.25	48.15	50.20	51.20	53.06	8985	4.77	196	6171	68.68
HITECH	EQ	09-Apr-2020	84.45	92.65	92.85	92.00	92.85	92.85	92.76	2694	2.50	33	2684	99.63
HITECHCORP	EQ	09-Apr-2020	48.95	49.95	50.95	48.20	49.65	49.20	49.77	2666	1.33	153	2482	93.10
HITECHGEAR	EQ	09-Apr-2020	81.60	78.00	89.75	78.00	87.50	87.85	89.11	2849	2.54	117	2617	91.86
HLVLTD	EQ	09-Apr-2020	3.55	3.90	3.90	3.50	3.60	3.65	3.71	207882	7.72	326	118957	57.22
HMT	BZ	09-Apr-2020	9.60	9.60	10.05	9.60	10.05	10.05	10.03	324	0.03	9	-	-
HMVL	EQ	09-Apr-2020	41.55	41.55	44.20	41.50	43.05	42.65	42.52	20988	8.92	208	16574	78.97
HNDFDS	EQ	09-Apr-2020	604.35	610.05	621.30	590.20	599.40	598.80	606.91	4461	27.07	456	2799	62.74
HNGSNGBEES	EQ	09-Apr-2020	340.00	352.22	352.22	337.00	339.00	339.00	340.37	336	1.14	30	335	99.70
HONAUT	EQ	09-Apr-2020	26870.40	26889.95	28200.00	26611.05	27750.00	27774.35	27483.86	4478	1230.73	2644	1596	35.64
HONDAPOWER	EQ	09-Apr-2020	801.50	814.95	869.00	805.15	856.85	851.20	838.30	6538	54.81	701	4532	69.32
HOVS	EQ	09-Apr-2020	25.80	25.10	28.35	25.05	28.35	28.35	28.19	6425	1.81	58	4468	69.54
HPL	EQ	09-Apr-2020	23.25	24.00	24.80	23.10	24.30	24.50	23.92	80700	19.30	753	59257	73.43
HSCL	EQ	09-Apr-2020	50.65	54.00	54.70	52.10	53.00	53.00	53.17	1976637	1050.98	12331	980418	49.60
HSIL	EQ	09-Apr-2020	46.60	47.15	49.60	47.10	47.60	47.65	48.08	95560	45.94	1306	50478	52.82
HTMEDIA	EQ	09-Apr-2020	10.60	10.60	11.20	10.40	10.70	10.75	10.73	118308	12.70	231	104370	88.22
HUBTOWN	EQ	09-Apr-2020	8.25	8.30	9.05	8.25	8.95	8.90	8.98	41263	3.71	84	37880	91.80
HUDCO	EQ	09-Apr-2020	21.15	21.40	21.95	21.25	21.75	21.75	21.68	1230125	266.67	4418	478294	38.88
HUDCO	N2	09-Apr-2020	1185.00	1180.00	1185.00	1178.00	1178.00	1178.00	1178.30	1120	13.20	9	1120	100.00
HUDCO	N3	09-Apr-2020	1056.10	1055.10	1056.00	1055.00	1056.00	1056.00	1055.36	1265	13.35	13	1265	100.00
HUDCO	N4	09-Apr-2020	1083.00	1035.20	1035.20	1020.50	1020.50	1020.50	1034.09	750	7.76	4	750	100.00
HUDCO	N5	09-Apr-2020	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	100	1.13	1	100	100.00
HUDCO	N6	09-Apr-2020	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	45	0.47	1	45	100.00
HUDCO	N8	09-Apr-2020	1174.00	1184.90	1187.00	1184.90	1187.00	1187.00	1186.02	5	0.06	5	5	100.00
HUDCO	N9	09-Apr-2020	1191.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	16	0.19	1	16	100.00
HUDCO	ND	09-Apr-2020	1247.00	1250.00	1259.80	1240.00	1240.00	1242.17	1243.21	1109	13.79	24	1092	98.47
HUDCO	NE	09-Apr-2020	1334.99	1344.00	1348.99	1331.00	1336.00	1336.83	1341.11	933	12.51	38	659	70.63
IBMFNIFTY	EQ	09-Apr-2020	95.09	95.01	100.00	95.01	96.01	96.01	96.55	395	0.38	61	198	50.13
IBREALEST	EQ	09-Apr-2020	42.55	43.10	44.65	43.05	44.65	44.65	44.37	1270917	563.88	3907	760311	59.82
IBUCCREDIT	N6	09-Apr-2020	815.00	820.00	820.00	800.00	820.00	819.96	812.56	171	1.39	11	171	100.00
IBULHSGFIN	EQ	09-Apr-2020	96.85	98.00	100.40	97.05	97.70	98.30	98.53	18750464	18474.50	99360	3309553	17.65
IBULHSGFIN	NA	09-Apr-2020	500.00	515.00	520.00	499.99	500.00	499.99	502.60	1276	6.41	42	1040	81.50
IBULISL	EQ	09-Apr-2020	40.30	42.30	42.30	40.65	42.30	42.30	42.18	60359	25.46	333	56813	94.13
IBVENTURES	E3	09-Apr-2020	29.25	31.40	31.40	29.00	29.75	29.45	29.76	33329	9.92	158	24323	72.98
IBVENTURES	EQ	09-Apr-2020	102.40	105.00	105.30	101.10	101.90	102.20	103.01	344924	355.29	5638	135076	39.16
ICEMAKE	SM	09-Apr-2020	35.05	35.00	35.00	33.30	33.30	33.30	33.85	14000	4.74	7	12000	85.71
ICFL	N1	09-Apr-2020	869.70	869.70	875.00	869.70	870.00	870.00	873.53	70	0.61	5	70	100.00
ICFL	N2	09-Apr-2020	861.50	900.00	944.00	900.00	900.00	901.20	909.40	50	0.45	5	50	100.00
ICFL	N3	09-Apr-2020	930.00	929.00	929.00	929.00	929.00	929.00	929.00	20	0.19	3	20	100.00
ICFL	N5	09-Apr-2020	810.00	800.00	800.00	800.00	800.00	800.00	800.00	50	0.40	5	50	100.00
ICFL	N6	09-Apr-2020	920.00	906.00	906.00	826.50	856.10	856.10	868.92	25	0.22	4	20	80.00
ICFL	N7	09-Apr-2020	799.90	799.90	799.90	799.90	799.90	799.90	799.90	2	0.02	2	1	50.00
ICFL	N8	09-Apr-2020	750.00	798.00	798.00	770.00	770.00	770.00	779.66	88	0.69	11	88	100.00
ICICI500	EQ	09-Apr-2020	116.88	122.95	127.00	115.21	127.00	123.12	120.64	23079	27.84	133	21822	94.55
ICICIB22	EQ	09-Apr-2020	23.43	24.05	24.10	23.48	23.75	23.69	23.72	191138	45.33	6196	129217	67.60
ICICIBANK	EQ	09-Apr-2020	318.95	332.40	345.00	322.65	342.00	342.70	335.25	52432049	175780.20	513643	13244134	25.26
ICICIBANKN	EQ	09-Apr-2020	189.14	205.00	205.00	191.36	197.00	195.93	195.22	5916	11.55	311	2728	46.11
ICICIBANKP	EQ	09-Apr-2020	104.95	108.00	108.25	101.63	105.97	105.22	104.07	5747	5.98	118	3410	59.34
ICICIGI	EQ	09-Apr-2020	1150.95	1130.00	1227.95	1125.00	1164.00	1169.00	1180.33	1307789	15436.25	39622	1100791	84.17
ICICIGOLD	EQ	09-Apr-2020	42.00	41.01	43.30	41.01	42.61	42.46	41.86	189778	79.43	1633	82070	43.25
ICICILIQ	EQ	09-Apr-2020	1000.00	990.00	1000.00	954.90	1000.00	999.99	999.63	19569	195.62	132	14954	76.42
ICICILOVOL	EQ	09-Apr-2020	77.35	79.77	80.50	74.65	80.50	79.80	79.00	55099	43.53	173	53938	97.89
ICICIM150	EQ	09-Apr-2020	50.00	51.99	51.99	48.06	48.95	48.92	49.01	4096	2.01	72	3792	92.58
ICICIMCAP	EQ	09-Apr-2020	47.79	55.50	55.50	47.80	49.63	49.77	49.57	54020	26.78	180	47455	87.85
ICICINF100	EQ	09-Apr-2020	106.24	115.16	115.16	105.00	112.00	111.62	111.39	11427	12.73	50	11372	99.52
ICICINIFTY	EQ	09-Apr-2020	92.69	92.70	96.50	92.50	95.85	96.02	95.56	198624	189.81	6957	100537	50.62
ICICINV20	EQ	09-Apr-2020	51.97	52.00	55.95	49.00	53.39	52.22	51.91	5394	2.80	332	2780	51.54
ICICINXT50	EQ	09-Apr-2020	24.71	24.71	26.26	22.32	24.50	24.28	23.93	27795	6.65	313	17178	61.80
ICICIPRULI	EQ	09-Apr-2020	340.65	349.00	354.65	334.05	340.75	342.55	342.83	3956917	13565.34	61657	1149590	29.05
ICICISENSX	EQ	09-Apr-2020	323.16	343.00	343.00	323.16	327.50	326.38	327.95	3393	11.13	267	1625	47.89
ICIL	EQ	09-Apr-2020	27.00	28.00	28.35	27.10	27.80	27.80	27.69	117203	32.45	423	111662	95.27
ICRA	EQ	09-Apr-2020	2095.40	2155.00	2298.00	2074.50	2280.10	2279.50	2241.76	1502	33.67	622	696	46.34
IDBI	EQ	09-Apr-2020	19.70	20.95	21.70	20.55	21.35	21.30	21.03	3008993	632.87	9963	1058010	35.16
IDBIGOLD	EQ	09-Apr-2020	4048.75	4074.00	4120.05	4051.00	4099.95	4097.65	4087.88	250	10.22	54	160	64.00
IDEA	EQ	09-Apr-2020	3.20	3.25	3.30	3.20	3.30	3.30	3.27	116620028	3811.46	219576	49744678	42.66
IDFC	EQ	09-Apr-2020	14.50	14.70	15.00	14.45	14.70	14.70	14.68	3826686	561.57	42815	2417889	63.18
IDFCFIRSTB	EQ	09-Apr-2020	20.55	20.90	22.30	20.85	22.00	22.05	21.70	36905661	8007.02	59999	11774723	31.90
IDFCFIRSTB	N1	09-Apr-2020	5024.99	5025.00	5064.99	5025.00	5041.10	5041.08	5039.68	41	2.07	9	41	100.00
IDFCFIRSTB	N2	09-Apr-2020	10101.00	10101.00	10151.18	10100.00	10151.18	10151.18	10114.06	22	2.23	10	22	100.00
IDFCFIRSTB	N3	09-Apr-2020	4800.00	4986.25	4986.25	4986.25	4986.25	4986.25	4986.25	4	0.20	1	4	100.00
IDFCFIRSTB	N4	09-Apr-2020	9640.00	9705.50	9720.00	9705.50	9720.00	9713.30	9713.31	13	1.26	5	13	100.00
IDFCFIRSTB	NA	09-Apr-2020	9616.00	9800.00	9800.00	9800.00	9800.00	9800.00	9800.00	1	0.10	1	1	100.00
IDFCFIRSTB	NB	09-Apr-2020	4800.00	4750.10	4800.00	4750.10	4800.00	4785.71	4781.50	27	1.29	11	25	92.59
IDFCFIRSTB	NC	09-Apr-2020	9450.00	9450.00	9450.00	9430.57	9450.00	9450.00	9441.17	11	1.04	5	8	72.73
IDFNIFTYET	EQ	09-Apr-2020	96.00	110.00	110.00	105.00	109.50	109.50	109.22	85	0.09	7	82	96.47
IEX	EQ	09-Apr-2020	137.25	139.95	147.00	138.90	145.80	145.00	144.00	258055	371.61	9019	126244	48.92
IFBAGRO	EQ	09-Apr-2020	240.60	249.00	249.00	237.50	244.55	247.10	245.60	6449	15.84	348	4330	67.14
IFBIND	EQ	09-Apr-2020	299.65	309.00	334.00	306.05	330.80	328.20	319.22	50989	162.77	3267	23904	46.88
IFCI	EQ	09-Apr-2020	4.10	4.20	4.20	4.10	4.15	4.15	4.13	1112723	45.94	14008	749974	67.40
IFCI	NG	09-Apr-2020	1576.18	1590.00	1590.00	1585.00	1585.00	1586.00	1586.00	125	1.98	3	125	100.00
IFCI	NH	09-Apr-2020	945.32	947.00	969.00	940.15	969.00	960.34	947.80	582	5.52	14	581	99.83
IFCI	NL	09-Apr-2020	915.00	921.00	931.00	911.00	931.00	930.94	924.49	658	6.08	16	608	92.40
IFGLEXPOR	EQ	09-Apr-2020	89.75	90.00	94.00	86.85	88.90	88.35	88.23	10989	9.70	364	6804	61.92
IGARASHI	EQ	09-Apr-2020	170.60	172.15	204.70	172.15	204.70	202.80	195.79	314671	616.09	8699	100165	31.83
IGL	EQ	09-Apr-2020	435.65	441.00	464.90	438.05	458.00	458.65	454.90	3149417	14326.67	92154	929723	29.52
IGPL	EQ	09-Apr-2020	120.25	122.30	126.25	122.30	126.25	126.25	125.12	11133	13.93	416	9106	81.79
IIFCL	N1	09-Apr-2020	1282.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1000	11.45	1	1000	100.00
IIFCL	N4	09-Apr-2020	1325.00	1324.99	1334.00	1324.99	1334.00	1333.06	1331.31	501	6.67	12	501	100.00
IIFL	EQ	09-Apr-2020	84.35	88.35	88.55	84.60	88.55	88.30	87.08	327492	285.18	1736	272770	83.29
IIFLFIN	ND	09-Apr-2020	999.00	990.10	999.00	990.10	999.00	999.00	993.20	409	4.06	8	409	100.00
IIFLFIN	NE	09-Apr-2020	1065.00	1019.35	1019.35	1019.35	1019.35	1019.35	1019.35	100	1.02	1	100	100.00
IIFLFIN	NF	09-Apr-2020	962.53	950.00	985.00	950.00	980.00	980.87	976.38	5557	54.26	62	5530	99.51
IIFLFIN	NG	09-Apr-2020	977.08	970.65	985.00	970.65	970.65	980.64	977.20	1483	14.49	14	1483	100.00
IIFLFIN	NH	09-Apr-2020	959.80	960.00	965.00	960.00	965.00	963.92	960.78	126	1.21	7	126	100.00
IIFLFIN	NJ	09-Apr-2020	1019.99	980.51	1033.30	977.00	1033.00	1033.04	1027.93	1681	17.28	33	1337	79.54
IIFLFIN	NM	09-Apr-2020	1000.00	988.35	988.35	988.35	988.35	988.35	988.35	309	3.05	3	309	100.00
IIFLFIN	NN	09-Apr-2020	945.00	970.00	970.00	960.00	960.00	960.00	965.00	20	0.19	4	20	100.00
IIFLSEC	EQ	09-Apr-2020	37.65	39.50	39.50	36.30	37.35	37.55	38.15	541303	206.48	2537	383998	70.94
IIFLWAM	EQ	09-Apr-2020	1024.85	1055.90	1075.00	986.95	1002.00	1005.55	1032.64	6488	67.00	1286	4019	61.95
IL&FSENGG	BZ	09-Apr-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	101	0.00	3	-	-
IL&FSTRANS	BZ	09-Apr-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.24	240901	2.98	60	-	-
IMFA	EQ	09-Apr-2020	120.15	123.05	131.90	123.00	128.10	127.05	127.39	24597	31.33	1120	16110	65.50
IMPAL	EQ	09-Apr-2020	460.35	464.90	478.00	463.00	468.00	469.50	465.52	1719	8.00	77	1636	95.17
IMPEXFERRO	EQ	09-Apr-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.33	12844	0.04	13	11844	92.21
INDBANK	EQ	09-Apr-2020	5.05	5.25	5.30	5.00	5.25	5.20	5.18	29807	1.54	201	16708	56.05
INDHOTEL	EQ	09-Apr-2020	75.05	76.00	77.45	74.40	75.70	75.35	75.61	2069115	1564.36	20644	1466035	70.85
INDIACEM	EQ	09-Apr-2020	102.10	104.10	104.40	102.20	102.50	102.70	103.16	1075065	1109.05	8109	318112	29.59
INDIAGLYCO	EQ	09-Apr-2020	242.05	247.25	274.60	245.00	265.00	266.35	263.88	1179649	3112.89	21732	232383	19.70
INDIAMART	EQ	09-Apr-2020	2207.75	2274.00	2274.95	2224.10	2247.00	2246.00	2253.61	24927	561.76	4615	11344	45.51
INDIANB	EQ	09-Apr-2020	45.75	47.00	47.60	45.70	47.50	47.50	47.02	1309662	615.74	7916	530518	40.51
INDIANCARD	EQ	09-Apr-2020	90.05	91.00	92.00	85.15	86.15	87.50	88.27	1801	1.59	32	773	42.92
INDIANHUME	EQ	09-Apr-2020	125.20	128.90	133.00	127.45	130.90	129.90	130.37	34665	45.19	1189	20777	59.94
INDIGO	EQ	09-Apr-2020	990.15	995.00	1070.00	981.00	1054.00	1041.95	1015.00	1723325	17491.77	62236	220007	12.77
INDIGRID	IV	09-Apr-2020	89.00	89.10	89.40	88.50	89.00	88.99	89.00	367416	327.02	112	364014	99.07
INDLMETER	EQ	09-Apr-2020	9.95	9.95	10.40	9.95	10.40	10.40	10.39	2821	0.29	9	2821	100.00
INDNIPPON	EQ	09-Apr-2020	199.35	204.85	209.00	199.15	203.10	203.35	203.59	20499	41.73	1099	12673	61.82
INDOCO	EQ	09-Apr-2020	228.80	239.00	252.00	221.55	248.10	249.10	247.17	124138	306.84	6053	97920	78.88
INDORAMA	EQ	09-Apr-2020	14.20	14.20	14.90	14.20	14.90	14.90	14.83	10701	1.59	59	10565	98.73
INDOSOLAR	BZ	09-Apr-2020	0.60	0.60	0.65	0.55	0.60	0.55	0.60	47451	0.29	76	-	-
INDOSTAR	EQ	09-Apr-2020	253.65	256.00	257.50	252.30	257.05	257.20	256.00	29313	75.04	1444	18193	62.06
INDOTECH	EQ	09-Apr-2020	78.00	81.90	85.80	80.00	80.10	80.10	83.68	182	0.15	19	165	90.66
INDOTHAI	EQ	09-Apr-2020	15.30	16.25	16.55	15.40	15.50	15.75	16.19	4028	0.65	69	2110	52.38
INDOWIND	EQ	09-Apr-2020	2.00	2.20	2.20	2.15	2.20	2.20	2.20	11824	0.26	41	10756	90.97
INDRAMEDCO	EQ	09-Apr-2020	34.25	34.75	35.25	34.25	34.50	34.70	34.67	137288	47.60	1059	91077	66.34
INDSWFTLAB	BE	09-Apr-2020	23.35	24.50	24.50	23.60	24.50	24.50	24.31	44692	10.86	141	-	-
INDSWFTLTD	EQ	09-Apr-2020	2.40	2.55	2.60	2.55	2.60	2.60	2.60	25474	0.66	23	25474	100.00
INDTERRAIN	EQ	09-Apr-2020	28.90	28.10	31.75	27.85	31.50	30.75	30.16	17597	5.31	357	7508	42.67
INDUSINDBK	EQ	09-Apr-2020	399.15	425.00	425.00	384.00	394.50	395.40	399.63	32941210	131644.17	610048	4718383	14.32
INEOSSTYRO	EQ	09-Apr-2020	556.45	552.15	565.20	549.95	565.20	561.45	556.34	4569	25.42	166	4051	88.66
INFIBEAM	EQ	09-Apr-2020	35.65	33.45	37.00	32.25	34.60	34.50	34.38	3702396	1272.84	11319	1799576	48.61
INFOBEAN	BE	09-Apr-2020	65.70	66.00	68.95	66.00	68.95	68.45	68.27	12764	8.71	84	-	-
INFOMEDIA	EQ	09-Apr-2020	2.15	2.05	2.25	2.05	2.20	2.10	2.12	16073	0.34	49	11978	74.52
INFRABEES	EQ	09-Apr-2020	250.85	240.00	265.00	240.00	260.00	260.87	256.16	532	1.36	66	267	50.19
INFRATEL	EQ	09-Apr-2020	166.40	171.00	175.25	169.00	173.80	173.90	172.94	3777305	6532.41	43099	1834087	48.56
INFY	EQ	09-Apr-2020	631.60	646.80	652.80	632.10	635.60	636.25	640.28	11931287	76393.39	232901	6022789	50.48
INGERRAND	EQ	09-Apr-2020	626.70	628.60	632.90	625.00	630.05	630.05	630.74	40885	257.88	593	35445	86.69
INNOVATIVE	SM	09-Apr-2020	6.35	6.05	6.10	6.05	6.10	6.10	6.08	9000	0.55	3	9000	100.00
INOXLEISUR	EQ	09-Apr-2020	235.20	240.00	240.00	229.05	236.05	236.55	233.76	647780	1514.28	21589	289427	44.68
INOXWIND	EQ	09-Apr-2020	20.00	20.95	21.20	18.70	20.90	20.95	20.79	105856	22.00	923	53559	50.60
INSECTICID	EQ	09-Apr-2020	330.15	344.70	346.65	340.05	346.55	346.60	346.39	25045	86.75	374	21069	84.12
INSPIRISYS	EQ	09-Apr-2020	20.00	20.00	23.50	19.05	19.70	19.35	19.74	13480	2.66	106	10776	79.94
INTEGRA	EQ	09-Apr-2020	0.50	0.45	0.50	0.45	0.45	0.50	0.50	6103	0.03	15	6101	99.97
INTELLECT	EQ	09-Apr-2020	66.00	69.30	69.30	69.30	69.30	69.30	69.30	14385	9.97	60	14385	100.00
INTENTECH	EQ	09-Apr-2020	14.40	15.45	16.50	13.80	14.70	15.15	14.96	10909	1.63	182	6206	56.89
INVENTURE	EQ	09-Apr-2020	11.90	12.00	12.40	11.50	11.60	11.60	12.06	8128	0.98	18	3126	38.46
IOB	EQ	09-Apr-2020	7.05	7.10	7.20	7.05	7.10	7.10	7.12	644920	45.95	1433	352236	54.62
IOC	EQ	09-Apr-2020	81.75	82.70	84.20	81.85	83.40	83.40	83.05	13585658	11282.69	54475	4142763	30.49
IOLCP	EQ	09-Apr-2020	213.65	230.00	256.35	227.50	256.35	256.35	250.10	1494981	3738.95	19229	544860	36.45
IPCALAB	EQ	09-Apr-2020	1616.40	1724.00	1724.00	1550.00	1601.95	1602.75	1623.29	1862314	30230.76	147412	748217	40.18
IRB	EQ	09-Apr-2020	60.65	62.50	68.95	61.10	66.00	66.00	64.90	2235449	1450.91	12448	669621	29.95
IRBINVIT	IV	09-Apr-2020	26.99	27.07	27.50	26.90	27.23	27.17	27.05	1165000	315.16	155	1132500	97.21
IRCON	EQ	09-Apr-2020	85.55	87.70	87.70	84.10	85.85	85.70	85.56	956743	818.63	11078	360243	37.65
IRCTC	EQ	09-Apr-2020	1194.20	1253.90	1253.90	1253.90	1253.90	1253.90	1253.90	102764	1288.56	4001	102764	100.00
IRFC	N1	09-Apr-2020	1093.96	1092.00	1092.05	1092.00	1092.00	1092.00	1092.01	115	1.26	8	100	86.96
IRFC	N2	09-Apr-2020	1185.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	5	0.06	1	5	100.00
IRFC	N9	09-Apr-2020	1185.00	1075.21	1151.00	1075.21	1151.00	1135.57	1146.09	1536	17.60	18	1501	97.72
IRFC	NA	09-Apr-2020	1243.00	1240.00	1270.00	1239.30	1265.00	1265.00	1246.85	664	8.28	23	548	82.53
IRFC	NE	09-Apr-2020	1262.00	1264.00	1271.00	1255.00	1271.00	1271.00	1268.34	659	8.36	14	659	100.00
IRFC	NI	09-Apr-2020	1115.00	1092.00	1092.00	1090.00	1090.00	1090.00	1090.50	40	0.44	3	40	100.00
IRFC	NJ	09-Apr-2020	1175.59	1176.00	1182.00	1176.00	1182.00	1181.52	1181.44	3428	40.50	17	3423	99.85
IRFC	NK	09-Apr-2020	1200.00	1215.00	1225.00	1210.00	1210.00	1210.00	1222.69	522	6.38	10	522	100.00
IRFC	NO	09-Apr-2020	1196.01	1200.00	1200.01	1200.00	1200.01	1200.01	1200.00	155	1.86	3	155	100.00
ISEC	EQ	09-Apr-2020	297.70	309.00	338.80	300.00	335.80	335.10	328.04	819532	2688.42	21006	306843	37.44
ISFT	EQ	09-Apr-2020	21.60	22.65	22.65	20.60	22.55	22.50	21.63	31191	6.75	124	24368	78.13
ISMTLTD	EQ	09-Apr-2020	2.70	3.00	3.20	2.50	3.15	2.95	2.89	43948	1.27	98	39533	89.95
ITC	EQ	09-Apr-2020	178.65	184.00	186.25	180.00	184.85	185.25	183.63	42643743	78306.31	215510	25892461	60.72
ITDC	EQ	09-Apr-2020	137.60	141.40	151.35	133.85	151.35	150.35	147.56	112446	165.92	2384	39969	35.55
ITDCEM	EQ	09-Apr-2020	33.55	34.45	36.40	33.55	35.60	35.40	35.24	100853	35.54	1072	58518	58.02
ITI	EQ	09-Apr-2020	69.10	70.65	74.35	68.25	72.80	72.80	71.55	1452367	1039.11	13813	427169	29.41
IVC	EQ	09-Apr-2020	2.25	2.35	2.45	2.25	2.30	2.30	2.35	130115	3.05	185	67969	52.24
IVP	BE	09-Apr-2020	33.80	33.80	33.80	32.50	32.50	32.85	33.33	665	0.22	10	-	-
IVZINGOLD	EQ	09-Apr-2020	4010.00	4040.00	4200.00	4040.00	4200.00	4191.95	4097.25	248	10.16	32	183	73.79
IVZINNIFTY	EQ	09-Apr-2020	947.00	979.00	984.10	979.00	984.10	984.10	979.39	13	0.13	3	13	100.00
IZMO	EQ	09-Apr-2020	12.90	13.50	13.50	12.55	13.25	13.25	13.40	10401	1.39	113	7750	74.51
J&KBANK	EQ	09-Apr-2020	11.85	12.10	12.10	11.85	11.95	11.90	11.97	1270123	152.07	2335	955383	75.22
JAGRAN	EQ	09-Apr-2020	45.60	45.60	47.70	45.05	46.50	46.90	46.72	75010	35.05	1374	47972	63.95
JAGSNPHARM	EQ	09-Apr-2020	23.95	25.00	25.00	22.70	24.50	24.50	24.43	142578	34.83	2095	85844	60.21
JAIBALAJI	EQ	09-Apr-2020	20.90	23.80	23.80	21.25	22.00	22.00	22.11	14995	3.32	168	9653	64.37
JAICORPLTD	EQ	09-Apr-2020	50.70	52.00	55.30	52.00	54.30	54.35	53.98	1172828	633.09	7868	281361	23.99
JAIHINDPRO	BZ	09-Apr-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	502	0.00	3	-	-
JAINSTUDIO	BE	09-Apr-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	60	0.00	2	-	-
JAKHARIA	SM	09-Apr-2020	185.00	185.00	185.00	185.00	185.00	185.00	185.00	800	1.48	1	800	100.00
JAMNAAUTO	EQ	09-Apr-2020	25.70	27.00	27.45	25.75	26.80	26.95	26.90	2283415	614.22	8942	1024223	44.85
JASH	BE	09-Apr-2020	101.15	106.00	106.00	96.40	101.00	101.00	103.97	695	0.72	13	-	-
JAYAGROGN	EQ	09-Apr-2020	58.65	61.30	66.85	59.50	63.00	63.45	61.55	28372	17.46	471	13391	47.20
JAYBARMARU	EQ	09-Apr-2020	107.75	108.55	113.10	108.00	113.10	113.10	111.63	45247	50.51	992	31004	68.52
JAYNECOIND	EQ	09-Apr-2020	2.30	2.40	2.40	2.20	2.40	2.40	2.40	14503	0.35	23	14503	100.00
JAYSREETEA	EQ	09-Apr-2020	37.75	41.50	41.50	38.40	40.40	39.90	40.37	174818	70.58	2023	83912	48.00
JBCHEPHARM	EQ	09-Apr-2020	509.85	533.40	534.00	505.00	511.00	513.10	517.21	611439	3162.44	26729	478668	78.29
JBFIND	BE	09-Apr-2020	8.85	9.25	9.25	9.25	9.25	9.25	9.25	16052	1.48	33	-	-
JBMA	EQ	09-Apr-2020	139.40	142.40	145.00	132.45	144.20	143.50	142.11	24221	34.42	602	17400	71.84
JCHAC	EQ	09-Apr-2020	2175.45	2186.00	2243.90	2180.20	2192.15	2196.20	2204.42	4212	92.85	1321	2509	59.57
JETAIRWAYS	BZ	09-Apr-2020	16.50	17.30	17.30	17.30	17.30	17.30	17.30	31524	5.45	320	-	-
JETFREIGHT	SM	09-Apr-2020	13.15	12.50	12.50	12.50	12.50	12.50	12.50	8000	1.00	2	4000	50.00
JHS	EQ	09-Apr-2020	9.20	9.60	9.60	8.75	9.30	9.20	9.18	167212	15.35	821	103935	62.16
JIKIND	BE	09-Apr-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.26	40781	0.11	16	-	-
JINDALPHOT	EQ	09-Apr-2020	10.45	10.45	12.50	9.25	12.50	12.50	11.61	26729	3.10	331	12615	47.20
JINDALPOLY	EQ	09-Apr-2020	214.90	219.90	239.90	214.00	224.90	222.85	222.47	12647	28.14	412	10059	79.54
JINDALSAW	EQ	09-Apr-2020	50.30	51.30	53.00	50.80	52.05	52.15	51.86	579488	300.54	4020	253639	43.77
JINDALSTEL	EQ	09-Apr-2020	84.90	88.00	93.35	85.60	91.10	91.60	89.64	38987033	34948.67	213813	5424274	13.91
JINDRILL	EQ	09-Apr-2020	47.10	48.50	49.00	47.25	48.10	48.25	48.11	20093	9.67	247	15450	76.89
JINDWORLD	EQ	09-Apr-2020	27.10	28.50	28.65	27.05	28.65	27.75	27.84	129502	36.05	525	108528	83.80
JISLDVREQS	EQ	09-Apr-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	2233	0.09	11	2233	100.00
JISLJALEQS	EQ	09-Apr-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	155335	6.14	194	155335	100.00
JITFINFRA	BE	09-Apr-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	2103	0.09	12	-	-
JIYAECO	EQ	09-Apr-2020	6.80	6.70	6.90	6.70	6.90	6.90	6.78	456242	30.94	562	339762	74.47
JKCEMENT	EQ	09-Apr-2020	953.45	957.00	975.00	952.00	972.00	968.20	962.65	188000	1809.78	10767	157598	83.83
JKIL	EQ	09-Apr-2020	77.40	77.80	82.00	77.80	81.55	81.50	80.32	120095	96.46	2109	66440	55.32
JKLAKSHMI	EQ	09-Apr-2020	184.80	185.10	192.55	185.10	187.90	188.05	189.10	63493	120.06	2306	38038	59.91
JKPAPER	EQ	09-Apr-2020	91.00	94.00	103.65	92.55	96.60	97.00	98.45	4746698	4673.05	36410	1128522	23.77
JKTYRE	EQ	09-Apr-2020	42.40	43.85	45.90	42.50	45.20	45.50	44.96	709278	318.90	6531	303110	42.74
JMA	EQ	09-Apr-2020	17.55	17.20	19.00	17.20	18.00	18.10	18.07	14266	2.58	55	9065	63.54
JMCPROJECT	EQ	09-Apr-2020	33.45	33.95	34.40	31.50	32.40	32.40	32.79	230017	75.43	1510	189148	82.23
JMFINANCIL	EQ	09-Apr-2020	68.85	69.70	71.50	67.90	68.45	68.55	69.62	518979	361.31	5750	215182	41.46
JMTAUTOLTD	EQ	09-Apr-2020	1.00	1.05	1.20	1.05	1.20	1.20	1.19	85604	1.02	81	83165	97.15
JNPT	N1	09-Apr-2020	1020.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	14	0.16	14	14	100.00
JOCIL	EQ	09-Apr-2020	101.95	101.00	114.75	100.30	114.75	114.50	108.69	9604	10.44	196	7609	79.23
JPASSOCIAT	EQ	09-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	380700	4.95	277	380700	100.00
JPINFRATEC	EQ	09-Apr-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.89	2354032	21.05	568	1199291	50.95
JPOLYINVST	EQ	09-Apr-2020	7.50	7.15	7.85	7.15	7.85	7.85	7.52	3760	0.28	25	3022	80.37
JPPOWER	EQ	09-Apr-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.84	29727614	249.44	2870	22173022	74.59
JSL	EQ	09-Apr-2020	26.95	27.20	29.00	27.20	28.60	28.50	28.32	359160	101.70	1738	176990	49.28
JSLHISAR	EQ	09-Apr-2020	46.80	47.90	49.10	47.05	49.10	48.90	48.54	1121198	544.27	714	1102827	98.36
JSWENERGY	EQ	09-Apr-2020	42.20	43.00	43.00	41.50	42.00	42.00	42.12	1544377	650.45	11046	962764	62.34
JSWHL	EQ	09-Apr-2020	1513.95	1500.05	1575.00	1500.05	1557.95	1554.90	1553.63	421	6.54	94	321	76.25
JSWSTEEL	EQ	09-Apr-2020	154.60	159.00	170.00	158.00	165.45	166.30	165.49	15243084	25225.85	103537	2376234	15.59
JTEKTINDIA	EQ	09-Apr-2020	38.85	39.90	46.30	38.60	45.75	45.70	44.43	1173052	521.18	6825	336719	28.70
JUBILANT	EQ	09-Apr-2020	325.10	341.35	341.35	333.15	341.35	341.35	340.75	179293	610.95	3014	133979	74.73
JUBLFOOD	EQ	09-Apr-2020	1406.80	1418.00	1449.90	1400.00	1421.20	1422.60	1427.38	581724	8303.39	46083	129307	22.23
JUBLINDS	EQ	09-Apr-2020	88.25	90.05	92.45	89.00	90.35	90.95	90.21	19269	17.38	384	14861	77.12
JUMPNET	EQ	09-Apr-2020	48.40	48.25	49.20	46.80	48.50	47.45	47.80	405005	193.58	687	136619	33.73
JUNIORBEES	EQ	09-Apr-2020	233.25	238.00	240.90	231.00	237.25	239.03	238.21	106828	254.48	3966	46328	43.37
JUSTDIAL	EQ	09-Apr-2020	314.45	323.00	337.50	314.60	325.65	329.40	323.18	2572943	8315.19	35295	203221	7.90
JVLAGRO	BZ	09-Apr-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.31	229947	0.72	82	-	-
JYOTHYLAB	EQ	09-Apr-2020	100.10	103.90	113.45	102.00	110.45	110.15	110.27	1365618	1505.90	15340	615390	45.06
JYOTISTRUC	BZ	09-Apr-2020	1.25	1.20	1.30	1.20	1.20	1.25	1.25	20428	0.26	23	-	-
KABRAEXTRU	EQ	09-Apr-2020	43.45	45.60	46.90	44.40	45.90	45.85	45.66	6935	3.17	160	4193	60.46
KAJARIACER	EQ	09-Apr-2020	359.00	366.15	374.35	360.00	366.00	366.00	365.48	258022	943.03	4679	199268	77.23
KAKATCEM	EQ	09-Apr-2020	122.95	127.30	132.00	118.20	129.00	129.00	126.65	15213	19.27	672	7711	50.69
KALPATPOWR	EQ	09-Apr-2020	178.25	179.95	183.00	173.35	175.00	175.85	176.91	198402	350.99	10433	142236	71.69
KALYANIFRG	BE	09-Apr-2020	94.70	99.00	99.40	99.00	99.00	99.00	99.10	334	0.33	18	-	-
KAMATHOTEL	EQ	09-Apr-2020	18.95	20.70	22.70	19.40	22.70	22.70	21.87	59337	12.98	519	36050	60.75
KAMDHENU	EQ	09-Apr-2020	51.15	54.00	54.00	50.35	52.45	52.90	52.90	24144	12.77	365	15697	65.01
KANANIIND	EQ	09-Apr-2020	1.40	1.50	1.50	1.50	1.50	1.50	1.50	10	0.00	1	10	100.00
KANORICHEM	EQ	09-Apr-2020	31.25	32.75	32.80	31.10	32.80	32.80	32.62	44186	14.42	346	37088	83.94
KANSAINER	EQ	09-Apr-2020	375.95	381.45	384.00	376.05	379.00	378.90	378.98	361105	1368.52	4826	318107	88.09
KARDA	EQ	09-Apr-2020	122.20	123.90	123.90	119.00	121.00	122.15	121.57	2027	2.46	140	1391	68.62
KARMAENG	EQ	09-Apr-2020	11.50	12.00	12.00	10.95	10.95	10.95	10.95	4704	0.52	31	4678	99.45
KARURVYSYA	EQ	09-Apr-2020	25.50	27.65	28.05	26.75	28.05	28.05	27.96	1533218	428.74	4292	1175124	76.64
KAUSHALYA	EQ	09-Apr-2020	0.40	0.45	0.45	0.35	0.45	0.45	0.44	25326	0.11	42	25213	99.55
KAYA	EQ	09-Apr-2020	141.60	148.65	148.65	141.60	147.95	146.45	147.67	31006	45.79	341	27579	88.95
KCP	EQ	09-Apr-2020	42.95	44.35	45.50	42.85	45.10	45.20	44.25	120900	53.50	913	86822	71.81
KCPSUGIND	EQ	09-Apr-2020	12.85	13.00	13.05	12.60	12.65	12.70	12.78	109329	13.97	411	70140	64.15
KDDL	EQ	09-Apr-2020	109.85	115.20	115.30	108.55	115.00	113.05	113.23	7089	8.03	62	6411	90.44
KEC	EQ	09-Apr-2020	157.30	161.00	162.10	156.60	157.90	157.40	158.70	583249	925.62	41484	420249	72.05
KECL	EQ	09-Apr-2020	9.30	9.75	9.75	9.75	9.75	9.75	9.75	19907	1.94	69	19453	97.72
KEI	EQ	09-Apr-2020	299.50	303.30	308.00	292.25	296.65	297.10	298.23	141306	421.41	16017	100705	71.27
KELLTONTEC	EQ	09-Apr-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	21750	1.95	36	21750	100.00
KENNAMET	EQ	09-Apr-2020	680.45	714.50	798.90	672.65	712.50	720.30	734.56	20024	147.09	1549	11915	59.50
KERNEX	BE	09-Apr-2020	13.70	13.15	14.20	13.15	13.90	13.90	13.80	11608	1.60	9	-	-
KESORAMIND	EQ	09-Apr-2020	22.40	23.00	25.00	22.85	24.95	24.65	23.93	219191	52.46	1702	125247	57.14
KGL	BZ	09-Apr-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.22	272293	0.60	43	-	-
KHADIM	EQ	09-Apr-2020	81.55	82.00	97.85	80.25	97.85	97.55	95.01	613923	583.32	8848	201710	32.86
KHANDSE	EQ	09-Apr-2020	11.50	11.00	11.00	10.95	10.95	10.95	10.98	280	0.03	4	280	100.00
KICL	EQ	09-Apr-2020	1056.70	1056.05	1073.90	1005.00	1030.00	1014.05	1035.52	1462	15.14	403	970	66.35
KILITCH	EQ	09-Apr-2020	114.60	117.10	120.95	108.35	111.90	110.95	114.29	53772	61.45	1234	26476	49.24
KINGFA	EQ	09-Apr-2020	392.65	417.05	417.35	399.95	411.20	412.25	406.12	2582	10.49	214	1777	68.82
KIOCL	EQ	09-Apr-2020	64.00	67.20	67.20	65.00	67.20	67.20	67.07	4868	3.26	154	4227	86.83
KIRIINDUS	EQ	09-Apr-2020	300.00	285.00	299.00	285.00	293.35	292.60	290.29	74708	216.87	2027	52086	69.72
KIRLFER	EQ	09-Apr-2020	48.40	48.40	53.00	48.40	53.00	52.50	51.55	9557	4.93	334	5970	62.47
KIRLOSBROS	EQ	09-Apr-2020	91.45	92.80	94.45	87.40	92.60	92.85	91.74	214983	197.22	2974	96344	44.81
KIRLOSENG	EQ	09-Apr-2020	90.15	94.90	98.00	85.30	98.00	95.10	92.48	26514	24.52	905	17488	65.96
KIRLOSIND	EQ	09-Apr-2020	433.55	448.95	449.00	423.00	448.95	447.90	434.00	3791	16.45	424	2478	65.37
KITEX	EQ	09-Apr-2020	92.45	93.20	104.90	93.20	99.50	100.05	99.96	180958	180.89	2187	72288	39.95
KKCL	EQ	09-Apr-2020	699.50	730.00	745.00	670.00	714.00	713.50	712.55	3543	25.25	674	1849	52.19
KMSUGAR	EQ	09-Apr-2020	7.80	8.15	8.15	7.35	7.65	7.65	7.66	195161	14.95	507	111643	57.21
KNRCON	EQ	09-Apr-2020	188.70	192.70	194.00	183.05	185.15	185.05	186.35	68159	127.02	2198	35352	51.87
KOHINOOR	BZ	09-Apr-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	1745	0.13	13	-	-
KOKUYOCMLN	EQ	09-Apr-2020	47.50	46.10	50.90	46.10	47.90	47.85	48.78	38506	18.78	694	23689	61.52
KOLTEPATIL	EQ	09-Apr-2020	118.55	123.00	129.70	122.95	126.55	126.00	126.10	115929	146.18	2929	54682	47.17
KOPRAN	EQ	09-Apr-2020	28.45	29.25	30.90	28.50	29.25	29.10	29.84	233655	69.73	1989	157536	67.42
KOTAKBANK	EQ	09-Apr-2020	1187.65	1215.00	1281.20	1190.10	1266.00	1272.90	1249.44	8097402	101172.43	254962	3427566	42.33
KOTAKBKETF	EQ	09-Apr-2020	190.84	198.00	200.00	193.80	198.59	199.39	197.75	117808	232.97	931	65836	55.88
KOTAKGOLD	EQ	09-Apr-2020	402.75	404.95	415.00	400.50	409.00	411.05	408.25	43123	176.05	1433	29638	68.73
KOTAKNIFTY	EQ	09-Apr-2020	91.02	93.80	94.20	91.50	93.99	93.58	93.27	216267	201.72	1880	86550	40.02
KOTAKNV20	EQ	09-Apr-2020	48.31	48.31	48.50	47.51	48.10	48.04	48.06	7654	3.68	135	6006	78.47
KOTAKPSUBK	EQ	09-Apr-2020	126.08	129.00	135.00	125.10	134.50	130.40	130.10	14605	19.00	191	10175	69.67
KOTARISUG	EQ	09-Apr-2020	10.40	10.85	11.00	10.10	10.50	10.55	10.59	40451	4.28	255	30317	74.95
KOTHARIPET	EQ	09-Apr-2020	10.90	11.65	12.25	10.65	12.20	12.10	11.54	19620	2.26	92	17163	87.48
KOTHARIPRO	EQ	09-Apr-2020	39.60	40.40	43.70	38.00	42.25	43.45	41.61	6449	2.68	157	4650	72.10
KPITTECH	EQ	09-Apr-2020	41.65	43.70	43.70	42.00	42.90	42.80	43.48	135771	59.03	1236	124465	91.67
KPRMILL	EQ	09-Apr-2020	350.85	351.00	370.00	339.30	350.00	346.95	356.94	21637	77.23	1275	14661	67.76
KRBL	EQ	09-Apr-2020	171.55	180.10	180.10	180.10	180.10	180.10	180.10	38175	68.75	173	38175	100.00
KREBSBIO	EQ	09-Apr-2020	75.60	78.35	78.40	72.00	74.00	73.70	75.85	10039	7.61	194	6845	68.18
KRIDHANINF	EQ	09-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	16184	0.21	21	16184	100.00
KSB	EQ	09-Apr-2020	441.75	457.00	466.95	440.00	448.00	451.35	451.54	24939	112.61	1685	15561	62.40
KSCL	EQ	09-Apr-2020	309.70	321.20	341.55	316.65	331.00	332.30	328.04	124186	407.38	4098	46317	37.30
KSERASERA	EQ	09-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.05	0.07	2197989	1.46	258	2099418	95.52
KSK	EQ	09-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.34	778875	2.65	190	525125	67.42
KSL	EQ	09-Apr-2020	141.15	148.00	148.80	138.00	139.00	140.55	142.29	47806	68.02	1126	29582	61.88
KTKBANK	EQ	09-Apr-2020	43.75	44.50	44.75	44.00	44.45	44.40	44.41	720412	319.95	3850	360239	50.00
KUANTUM	EQ	09-Apr-2020	327.60	335.00	390.00	334.75	372.00	369.60	368.79	5667	20.90	307	3027	53.41
KWALITY	EQ	09-Apr-2020	1.55	1.65	1.70	1.65	1.70	1.70	1.70	924197	15.67	474	709381	76.76
L&TFH	EQ	09-Apr-2020	55.10	56.40	58.95	56.10	57.20	57.20	57.49	15460239	8888.82	47076	2444133	15.81
L&TFINANCE	N8	09-Apr-2020	976.70	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	35	0.35	1	35	100.00
L&TFINANCE	NC	09-Apr-2020	1009.00	1003.00	1012.00	1003.00	1012.00	1006.54	1006.26	380	3.82	11	380	100.00
L&TFINANCE	NE	09-Apr-2020	1001.68	1005.00	1015.00	1005.00	1015.00	1015.00	1008.83	235	2.37	9	231	98.30
L&TFINANCE	NG	09-Apr-2020	1011.99	1014.50	1025.00	1013.00	1025.00	1025.00	1014.71	226	2.29	9	226	100.00
L&TFINANCE	NK	09-Apr-2020	990.00	995.10	995.10	995.00	995.00	995.00	995.07	15	0.15	2	15	100.00
L&TFINANCE	NO	09-Apr-2020	1010.00	1084.80	1084.80	980.05	1015.00	1015.00	1038.11	356	3.70	5	356	100.00
L&TFINANCE	NQ	09-Apr-2020	990.18	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	133	1.34	3	133	100.00
L&TFINANCE	NS	09-Apr-2020	950.00	1100.00	1110.00	1100.00	1110.00	1110.00	1106.67	15	0.17	2	15	100.00
L&TFINANCE	NU	09-Apr-2020	998.23	1005.00	1017.97	1005.00	1011.00	1008.42	1012.48	423	4.28	8	213	50.35
L&TFINANCE	NW	09-Apr-2020	997.25	1008.70	1008.70	1000.00	1000.00	1000.00	1005.62	146	1.47	8	140	95.89
L&TFINANCE	NY	09-Apr-2020	985.00	988.00	990.00	982.00	990.00	990.00	988.29	394	3.89	16	394	100.00
L&TFINANCE	Y5	09-Apr-2020	1000.00	1024.85	1024.90	1024.85	1024.90	1024.90	1024.86	50	0.51	2	50	100.00
L&TFINANCE	Y7	09-Apr-2020	1001.00	1001.00	1009.00	1001.00	1009.00	1009.00	1004.76	22	0.22	5	22	100.00
L&TFINANCE	Y9	09-Apr-2020	999.24	1010.00	1026.00	1010.00	1010.00	1020.33	1024.15	942	9.65	13	848	90.02
L&TINFRA	N1	09-Apr-2020	1018.99	1001.10	1001.10	1001.10	1001.10	1001.10	1001.10	50	0.50	2	50	100.00
L&TINFRA	N2	09-Apr-2020	1960.00	1954.00	1954.50	1954.00	1954.50	1954.50	1954.33	30	0.59	2	30	100.00
L&TINFRA	N3	09-Apr-2020	1015.37	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	100	1.02	1	100	100.00
L&TINFRA	N4	09-Apr-2020	1915.25	1912.50	1925.10	1910.00	1922.70	1924.76	1920.45	243	4.67	14	243	100.00
L&TINFRA	N6	09-Apr-2020	1999.79	1991.50	1999.99	1989.16	1998.99	1998.00	1992.18	1057	21.06	50	1047	99.05
LAKPRE	BZ	09-Apr-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	217	0.00	3	-	-
LAKSHVILAS	EQ	09-Apr-2020	11.40	11.55	11.80	11.25	11.70	11.55	11.56	1549837	179.21	1527	1325199	85.51
LALPATHLAB	EQ	09-Apr-2020	1461.55	1464.90	1500.00	1388.25	1477.00	1475.45	1466.22	376108	5514.58	42731	139440	37.07
LAMBODHARA	EQ	09-Apr-2020	21.05	21.90	24.90	21.55	23.45	24.00	23.46	5266	1.24	108	4743	90.07
LAOPALA	EQ	09-Apr-2020	148.05	151.90	152.00	141.55	149.30	150.50	145.71	243610	354.96	18014	126349	51.87
LASA	BE	09-Apr-2020	32.45	34.05	34.05	34.05	34.05	34.05	34.05	15393	5.24	50	-	-
LAURUSLABS	EQ	09-Apr-2020	391.90	410.00	421.00	402.15	410.00	411.65	411.62	272660	1122.31	12838	123627	45.34
LAXMIMACH	EQ	09-Apr-2020	2594.35	2551.00	2727.00	2551.00	2651.00	2678.20	2683.92	8965	240.61	1267	6519	72.72
LEMONTREE	EQ	09-Apr-2020	17.85	18.25	18.60	17.50	17.90	17.90	17.93	2044082	366.57	8593	1469920	71.91
LEXUS	SM	09-Apr-2020	5.25	5.00	5.00	5.00	5.00	5.00	5.00	1000	0.05	1	1000	100.00
LFIC	EQ	09-Apr-2020	39.00	40.60	46.80	38.30	46.80	46.00	45.41	9390	4.26	59	1668	17.76
LGBBROSLTD	EQ	09-Apr-2020	173.70	179.95	184.00	171.60	181.00	181.10	179.61	29187	52.42	1035	12136	41.58
LGBFORGE	EQ	09-Apr-2020	1.80	1.80	1.95	1.80	1.95	1.95	1.93	27052	0.52	48	26851	99.26
LIBAS	BE	09-Apr-2020	46.45	47.00	48.75	45.00	48.40	46.45	46.10	2328	1.07	27	-	-
LIBERTSHOE	EQ	09-Apr-2020	100.95	101.10	110.90	101.10	106.50	107.20	107.71	666313	717.67	8627	113501	17.03
LICHSGFIN	EQ	09-Apr-2020	223.75	229.00	257.30	228.25	254.05	255.35	246.20	8389938	20655.93	91268	1450488	17.29
LICNETFGSC	EQ	09-Apr-2020	22.00	24.40	24.40	21.61	22.58	22.80	22.95	15941	3.66	137	8741	54.83
LICNETFN50	EQ	09-Apr-2020	97.00	100.85	100.85	88.60	96.99	95.76	94.48	2477	2.34	140	900	36.33
LICNFNHGP	EQ	09-Apr-2020	90.25	90.50	111.00	89.25	108.00	99.51	96.49	2906	2.80	106	297	10.22
LINCOLN	EQ	09-Apr-2020	129.65	133.50	136.10	130.05	136.10	136.10	135.31	50258	68.00	666	39703	79.00
LINCPEN	EQ	09-Apr-2020	145.40	145.10	152.60	138.15	138.15	138.55	142.21	6534	9.29	153	4331	66.28
LINDEINDIA	EQ	09-Apr-2020	478.85	486.95	526.00	480.65	510.00	506.90	510.74	182250	930.83	7276	43288	23.75
LIQUIDBEES	EQ	09-Apr-2020	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	1238499	12385.05	4158	1026857	82.91
LIQUIDETF	EQ	09-Apr-2020	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.01	9537	95.37	56	9085	95.26
LOKESHMACH	EQ	09-Apr-2020	15.90	18.15	18.20	15.65	16.65	16.60	16.54	27083	4.48	599	14467	53.42
LOTUSEYE	EQ	09-Apr-2020	23.40	24.50	24.50	23.40	24.20	24.20	24.13	1470	0.35	32	1451	98.71
LOVABLE	EQ	09-Apr-2020	41.00	40.85	43.90	40.85	42.25	42.60	42.70	24051	10.27	419	14773	61.42
LPDC	EQ	09-Apr-2020	0.90	0.90	0.90	0.90	0.90	0.90	0.90	200	0.00	1	200	100.00
LSIL	EQ	09-Apr-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.39	319141	1.23	195	297010	93.07
LT	EQ	09-Apr-2020	807.10	834.35	834.35	804.40	805.00	812.80	816.43	6410629	52338.49	185106	3814452	59.50
LTI	EQ	09-Apr-2020	1355.50	1377.00	1445.00	1365.05	1389.25	1398.65	1417.17	247088	3501.65	28781	108915	44.08
LTTS	EQ	09-Apr-2020	1104.50	1130.00	1193.00	1115.00	1168.10	1173.85	1162.38	181800	2113.20	9984	99137	54.53
LUMAXIND	EQ	09-Apr-2020	1055.80	1060.15	1100.00	1060.10	1095.00	1092.15	1092.75	3527	38.54	315	2900	82.22
LUMAXTECH	EQ	09-Apr-2020	57.25	59.00	63.90	57.00	63.85	62.85	61.72	33007	20.37	703	16345	49.52
LUPIN	EQ	09-Apr-2020	705.60	733.40	798.00	733.40	790.00	790.15	770.93	13732508	105867.82	262373	2880503	20.98
LUXIND	EQ	09-Apr-2020	931.35	934.10	989.00	925.10	940.00	945.20	953.87	59070	563.45	2916	14117	23.90
LYKALABS	EQ	09-Apr-2020	19.55	20.45	21.40	19.00	20.45	20.40	20.54	162747	33.43	1591	101046	62.09
LYPSAGEMS	EQ	09-Apr-2020	2.80	2.70	2.90	2.70	2.80	2.80	2.81	20390	0.57	41	14563	71.42
M&M	EQ	09-Apr-2020	326.40	335.75	391.65	332.40	383.50	381.40	358.63	11027462	39548.05	199673	3116278	28.26
M&MFIN	EQ	09-Apr-2020	159.20	160.00	170.55	160.00	166.90	166.40	165.79	8242105	13664.71	91457	2894278	35.12
M&MFIN	N1	09-Apr-2020	978.31	960.10	999.90	960.10	999.90	999.90	981.36	265	2.60	9	215	81.13
M&MFIN	N2	09-Apr-2020	991.01	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	15	0.15	2	15	100.00
M&MFIN	N3	09-Apr-2020	1200.00	1256.00	1256.00	1255.00	1255.00	1255.00	1255.72	25	0.31	2	25	100.00
M100	EQ	09-Apr-2020	12.98	12.81	14.25	12.81	14.10	14.04	13.57	150287	20.39	563	124665	82.95
M17RG	MF	09-Apr-2020	3.87	3.86	3.86	3.86	3.86	3.86	3.86	2000	0.08	1	2000	100.00
M50	EQ	09-Apr-2020	87.42	88.80	91.74	86.10	91.45	90.31	89.65	2569	2.30	55	1958	76.22
MAANALU	EQ	09-Apr-2020	30.65	32.40	36.75	30.70	36.75	36.75	35.84	10489	3.76	165	6944	66.20
MACPOWER	SM	09-Apr-2020	36.85	36.90	38.40	35.05	35.05	35.55	35.82	6500	2.33	8	6500	100.00
MADHAV	EQ	09-Apr-2020	18.75	18.75	19.65	18.75	19.65	19.65	19.23	1276	0.25	16	1276	100.00
MADHUCON	EQ	09-Apr-2020	1.60	1.60	1.65	1.60	1.65	1.65	1.64	1450	0.02	6	1450	100.00
MADRASFERT	EQ	09-Apr-2020	13.00	15.40	15.60	14.60	15.60	15.60	15.38	883652	135.91	3174	500004	56.58
MAGADSUGAR	EQ	09-Apr-2020	79.50	83.45	83.45	83.45	83.45	83.45	83.45	17436	14.55	76	17436	100.00
MAGMA	EQ	09-Apr-2020	17.75	18.00	18.60	17.65	17.95	17.90	18.15	365010	66.24	1514	294380	80.65
MAGMA	N6	09-Apr-2020	990.00	988.00	988.00	975.00	975.00	975.00	982.20	15	0.15	8	15	100.00
MAGNUM	BE	09-Apr-2020	3.00	2.85	3.00	2.85	2.90	2.90	2.88	910	0.03	8	-	-
MAHABANK	EQ	09-Apr-2020	9.00	9.20	9.25	9.00	9.25	9.20	9.15	277936	25.42	1044	202767	72.95
MAHAPEXLTD	BE	09-Apr-2020	51.50	52.00	54.00	52.00	53.95	53.95	52.46	1830	0.96	13	-	-
MAHASTEEL	BE	09-Apr-2020	67.85	65.00	70.95	65.00	69.50	67.15	66.39	792	0.53	27	-	-
MAHEPC	EQ	09-Apr-2020	86.50	88.25	91.15	87.40	90.00	89.60	89.39	24184	21.62	906	13086	54.11
MAHESHWARI	EQ	09-Apr-2020	149.95	151.75	151.75	146.55	149.70	149.05	149.27	4393	6.56	97	3813	86.80
MAHICKRA	SM	09-Apr-2020	74.95	80.50	80.50	78.00	78.00	78.00	79.25	3000	2.38	2	3000	100.00
MAHINDCIE	EQ	09-Apr-2020	72.05	72.00	75.40	70.80	74.50	74.25	72.34	166415	120.38	2888	126322	75.91
MAHLIFE	EQ	09-Apr-2020	189.60	198.50	198.50	188.10	195.55	195.05	193.44	167480	323.98	1912	161190	96.24
MAHLOG	EQ	09-Apr-2020	253.15	275.05	275.05	255.10	272.50	270.65	267.18	42204	112.76	2108	20756	49.18
MAHSCOOTER	EQ	09-Apr-2020	2249.55	2290.00	2349.00	2275.00	2311.00	2328.00	2318.66	6093	141.28	1083	3550	58.26
MAHSEAMLES	EQ	09-Apr-2020	196.90	198.00	204.95	192.35	196.00	195.95	196.79	46868	92.23	1612	34491	73.59
MAITHANALL	EQ	09-Apr-2020	357.30	368.00	368.00	358.80	367.80	366.15	365.18	26737	97.64	1008	17277	64.62
MAJESCO	EQ	09-Apr-2020	253.55	253.55	266.20	250.00	266.20	262.35	259.73	13368	34.72	417	10480	78.40
MALUPAPER	EQ	09-Apr-2020	31.10	33.00	36.50	33.00	33.90	34.55	34.97	314038	109.80	2387	131901	42.00
MAN50ETF	EQ	09-Apr-2020	89.30	99.20	99.20	91.00	92.00	92.00	91.94	4022	3.70	39	3299	82.02
MANAKALUCO	EQ	09-Apr-2020	3.60	3.95	3.95	3.95	3.95	3.95	3.95	10765	0.43	46	10465	97.21
MANAKCOAT	EQ	09-Apr-2020	2.45	2.65	2.65	2.65	2.65	2.65	2.65	50	0.00	1	50	100.00
MANAKSIA	BE	09-Apr-2020	32.40	32.60	33.90	32.05	32.95	32.90	32.65	9702	3.17	85	-	-
MANAKSTEEL	EQ	09-Apr-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	3905	0.29	13	3905	100.00
MANALIPETC	EQ	09-Apr-2020	14.80	16.25	16.25	16.25	16.25	16.25	16.25	266720	43.34	777	248262	93.08
MANAPPURAM	EQ	09-Apr-2020	107.60	112.00	115.45	109.00	111.30	112.05	112.63	10616716	11957.80	52890	2184765	20.58
MANGALAM	EQ	09-Apr-2020	36.90	38.70	38.70	38.70	38.70	38.70	38.70	7043	2.73	37	7043	100.00
MANGCHEFER	EQ	09-Apr-2020	27.65	31.40	31.90	29.00	29.35	29.25	30.12	426469	128.46	2718	252613	59.23
MANGLMCEM	EQ	09-Apr-2020	148.30	153.00	154.00	148.10	151.00	150.15	150.06	855241	1283.40	565	845328	98.84
MANGTIMBER	BE	09-Apr-2020	6.30	6.20	6.20	6.00	6.00	6.00	6.09	3230	0.20	10	-	-
MANINDS	EQ	09-Apr-2020	39.05	40.60	41.00	39.25	40.70	40.55	40.36	70994	28.66	764	33174	46.73
MANINFRA	EQ	09-Apr-2020	17.85	17.50	19.00	17.50	18.75	18.55	18.48	58980	10.90	609	31937	54.15
MANUGRAPH	EQ	09-Apr-2020	7.20	7.35	7.35	6.90	7.00	7.00	7.05	48388	3.41	140	42085	86.97
MANXT50	EQ	09-Apr-2020	222.00	227.00	231.40	226.00	231.00	231.00	230.67	43796	101.03	42	41725	95.27
MARALOVER	EQ	09-Apr-2020	10.05	10.55	10.55	9.55	10.55	10.55	10.38	3857	0.40	34	2889	74.90
MARATHON	EQ	09-Apr-2020	44.00	47.45	48.40	44.30	48.00	48.40	47.47	6921	3.29	204	3922	56.67
MARICO	EQ	09-Apr-2020	289.45	296.95	302.30	287.80	293.95	296.60	296.57	4448691	13193.42	69717	1420465	31.93
MARINE	SM	09-Apr-2020	89.85	89.70	90.75	89.00	90.75	90.75	89.74	16000	14.36	8	6000	37.50
MARKSANS	EQ	09-Apr-2020	19.50	21.25	21.45	21.00	21.45	21.45	21.42	1482779	317.55	3285	1092175	73.66
MARUTI	EQ	09-Apr-2020	4698.10	4794.45	5399.00	4736.20	5350.00	5326.65	5116.97	3786661	193762.16	310721	1317700	34.80
MASFIN	EQ	09-Apr-2020	555.30	560.00	583.05	560.00	583.05	583.05	579.70	2323	13.47	142	1849	79.60
MASTEK	EQ	09-Apr-2020	193.10	202.45	212.40	195.80	211.50	212.20	208.79	50749	105.96	1269	37843	74.57
MATRIMONY	EQ	09-Apr-2020	272.05	264.00	270.00	263.50	265.00	264.90	265.83	16131	42.88	530	11675	72.38
MAWANASUG	EQ	09-Apr-2020	27.45	28.80	28.80	28.80	28.80	28.80	28.80	19532	5.63	83	19532	100.00
MAXINDIA	EQ	09-Apr-2020	59.40	61.00	61.00	58.00	60.00	59.50	58.99	1244453	734.15	1371	1171092	94.10
MAXVIL	EQ	09-Apr-2020	32.30	32.55	32.80	31.40	31.50	31.50	31.66	66164	20.94	507	44237	66.86
MAYURUNIQ	EQ	09-Apr-2020	154.85	163.95	163.95	156.00	161.05	161.75	160.83	42558	68.44	2485	28748	67.55
MAZDA	EQ	09-Apr-2020	242.30	249.80	252.00	238.00	240.00	242.90	246.46	13456	33.16	295	10697	79.50
MBAPL	BE	09-Apr-2020	65.75	65.00	65.00	65.00	65.00	65.00	65.00	1	0.00	1	-	-
MBECL	BE	09-Apr-2020	2.40	2.30	2.50	2.30	2.35	2.35	2.39	8769	0.21	25	-	-
MBLINFRA	EQ	09-Apr-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	13667	0.45	28	13667	100.00
MCDHOLDING	EQ	09-Apr-2020	13.85	15.20	15.20	15.20	15.20	15.20	15.20	8200	1.25	28	8200	100.00
MCDOWELL-N	EQ	09-Apr-2020	521.60	524.95	564.00	524.95	551.80	550.90	550.34	5291492	29121.44	147942	2271029	42.92
MCL	SM	09-Apr-2020	73.30	74.00	74.00	73.95	74.00	74.00	73.99	13200	9.77	5	13200	100.00
MCLEODRUSS	EQ	09-Apr-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	19331	0.48	31	19331	100.00
MCX	EQ	09-Apr-2020	1012.65	1025.00	1029.00	991.05	1001.00	998.70	1001.25	550849	5515.37	19774	373935	67.88
MDL	SM	09-Apr-2020	18.00	17.75	17.75	17.75	17.75	17.75	17.75	2000	0.36	1	2000	100.00
MEGASOFT	EQ	09-Apr-2020	6.20	6.20	6.50	6.10	6.35	6.10	6.23	13991	0.87	64	10794	77.15
MEGH	EQ	09-Apr-2020	43.55	45.00	50.40	45.00	46.80	46.70	47.81	2801797	1339.63	12564	824315	29.42
MELSTAR	BZ	09-Apr-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	4278	0.08	23	-	-
MENONBE	EQ	09-Apr-2020	29.05	29.60	31.80	29.25	31.45	31.10	30.14	26015	7.84	286	17683	67.97
MEP	EQ	09-Apr-2020	10.25	9.75	10.75	9.75	10.75	10.75	10.20	1269293	129.46	821	1153817	90.90
MERCATOR	EQ	09-Apr-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.58	444046	2.57	194	239582	53.95
METALFORGE	EQ	09-Apr-2020	4.05	3.70	4.45	3.70	4.45	4.45	4.41	3910	0.17	72	3895	99.62
METKORE	BZ	09-Apr-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.26	12663	0.03	9	-	-
METROPOLIS	EQ	09-Apr-2020	1322.65	1315.00	1383.00	1275.00	1364.95	1361.05	1326.81	118686	1574.74	12293	49860	42.01
MFSL	EQ	09-Apr-2020	355.20	370.00	390.70	347.40	352.25	352.20	364.69	1825836	6658.69	75348	552059	30.24
MGEL	SM	09-Apr-2020	53.75	54.50	54.50	54.50	54.50	54.50	54.50	4000	2.18	1	4000	100.00
MGL	EQ	09-Apr-2020	890.60	917.00	917.00	882.20	901.00	898.45	900.48	586149	5278.15	35531	150429	25.66
MHHL	SM	09-Apr-2020	12.45	12.95	12.95	12.95	12.95	12.95	12.95	3000	0.39	1	3000	100.00
MHRIL	EQ	09-Apr-2020	139.55	140.00	142.95	138.95	141.00	140.55	140.80	22530	31.72	699	16692	74.09
MIC	EQ	09-Apr-2020	0.60	0.65	0.65	0.55	0.55	0.60	0.59	76112	0.45	104	74915	98.43
MIDHANI	EQ	09-Apr-2020	199.75	204.70	209.05	198.25	204.35	203.25	203.15	823887	1673.69	16192	252577	30.66
MINDACORP	EQ	09-Apr-2020	56.20	58.00	66.90	58.00	65.40	65.55	64.11	737374	472.74	6069	209873	28.46
MINDAIND	EQ	09-Apr-2020	226.50	230.70	268.90	226.70	261.15	262.00	252.48	584176	1474.91	13312	127802	21.88
MINDTECK	EQ	09-Apr-2020	15.10	16.00	16.35	14.50	15.30	15.35	15.51	4075	0.63	70	2921	71.68
MINDTREE	EQ	09-Apr-2020	732.10	743.00	760.75	730.00	737.00	733.75	744.98	493062	3673.21	21668	113664	23.05
MIRCELECTR	EQ	09-Apr-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	26356	1.19	39	26356	100.00
MIRZAINT	EQ	09-Apr-2020	40.45	40.70	48.50	40.70	47.10	47.15	45.79	1534811	702.78	9279	414518	27.01
MITTAL	SM	09-Apr-2020	96.80	97.60	101.30	97.30	97.30	97.50	97.95	11250	11.02	9	1250	11.11
MMFL	EQ	09-Apr-2020	181.70	184.00	190.75	184.00	189.75	187.40	189.07	5058	9.56	209	4543	89.82
MMP	EQ	09-Apr-2020	51.70	49.10	54.85	49.10	52.50	51.70	51.84	7962	4.13	57	7269	91.30
MMTC	EQ	09-Apr-2020	13.20	13.50	13.75	13.25	13.50	13.55	13.53	663565	89.76	2315	274002	41.29
MODIRUBBER	BE	09-Apr-2020	27.90	27.90	27.90	27.00	27.00	27.00	27.05	56	0.02	4	-	-
MOHOTAIND	EQ	09-Apr-2020	4.70	4.70	4.90	4.70	4.90	4.90	4.90	2854	0.14	16	2851	99.89
MOIL	EQ	09-Apr-2020	105.65	106.15	109.50	105.30	107.90	107.85	107.40	199684	214.46	3797	74028	37.07
MOLDTECH	EQ	09-Apr-2020	34.05	37.40	37.40	33.00	34.10	34.10	33.94	6922	2.35	168	6220	89.86
MOLDTKPAC	EQ	09-Apr-2020	170.80	176.00	176.00	167.00	170.00	169.20	171.10	49918	85.41	2734	33755	67.62
MONTECARLO	EQ	09-Apr-2020	153.15	153.85	164.90	153.85	157.50	159.30	159.26	8402	13.38	501	5691	67.73
MORARJEE	EQ	09-Apr-2020	8.15	7.95	8.45	7.75	7.80	7.95	7.98	6961	0.56	24	4355	62.56
MOREPENLAB	EQ	09-Apr-2020	15.70	17.15	17.25	16.90	17.25	17.25	17.22	1139386	196.21	1628	914412	80.25
MOTHERSUMI	EQ	09-Apr-2020	56.20	58.00	67.30	57.20	67.10	66.05	62.62	32650640	20445.67	105806	7934003	24.30
MOTILALOFS	EQ	09-Apr-2020	489.35	500.00	520.00	495.35	518.40	518.20	511.10	105642	539.93	7745	50535	47.84
MOTOGENFIN	EQ	09-Apr-2020	27.20	29.50	29.50	26.25	26.60	26.90	27.01	2549	0.69	92	1426	55.94
MPHASIS	EQ	09-Apr-2020	673.40	675.00	699.00	670.15	675.45	675.60	677.87	407257	2760.67	12338	298932	73.40
MPSLTD	EQ	09-Apr-2020	220.60	221.30	236.45	221.30	236.45	235.75	230.47	5067	11.68	274	4294	84.74
MRF	EQ	09-Apr-2020	57172.75	58599.00	60460.05	57700.20	60430.00	60017.90	59246.73	17980	10652.56	11689	4888	27.19
MRO-TEK	BE	09-Apr-2020	34.55	35.10	35.10	34.65	34.65	34.65	34.95	1493	0.52	14	-	-
MRPL	EQ	09-Apr-2020	24.30	25.00	26.40	24.20	26.20	26.05	25.74	524172	134.91	4081	273099	52.10
MSPL	EQ	09-Apr-2020	4.65	5.10	5.10	4.30	5.10	4.80	4.84	6285	0.30	52	4313	68.62
MSTCLTD	EQ	09-Apr-2020	86.40	88.95	90.70	85.40	90.70	90.70	89.19	142150	126.78	1740	75443	53.07
MTEDUCARE	EQ	09-Apr-2020	8.30	8.70	8.70	8.00	8.70	8.70	8.66	33514	2.90	95	28823	86.00
MTNL	EQ	09-Apr-2020	6.40	6.80	7.00	6.60	7.00	7.00	6.93	478970	33.22	2398	321287	67.08
MUKANDENGG	EQ	09-Apr-2020	7.35	7.35	7.90	7.35	7.90	7.90	7.50	2318	0.17	16	2318	100.00
MUKANDLTD	EQ	09-Apr-2020	14.10	14.80	14.80	14.40	14.80	14.80	14.78	9521	1.41	43	9466	99.42
MUKANDLTD	P1	09-Apr-2020	2.95	3.50	3.50	3.50	3.50	3.50	3.50	400	0.01	2	400	100.00
MUKTAARTS	EQ	09-Apr-2020	19.85	19.80	20.95	19.80	20.95	20.65	20.57	8488	1.75	118	5761	67.87
MUNJALAU	EQ	09-Apr-2020	32.05	33.00	37.40	31.00	34.65	35.05	34.97	816325	285.48	5179	230258	28.21
MUNJALSHOW	EQ	09-Apr-2020	71.10	71.10	74.55	70.10	73.00	73.05	72.73	65924	47.94	973	29519	44.78
MURUDCERA	EQ	09-Apr-2020	10.80	11.25	12.95	11.00	12.25	12.00	11.85	37942	4.50	251	24829	65.44
MUTHOOTCAP	EQ	09-Apr-2020	232.60	234.00	239.95	225.00	233.30	232.20	229.45	80614	184.97	1558	60008	74.44
MUTHOOTFIN	EQ	09-Apr-2020	687.15	700.00	749.95	700.00	738.00	734.95	729.95	1722592	12574.10	69837	521656	30.28
N100	EQ	09-Apr-2020	604.62	614.45	629.99	606.00	619.00	618.56	618.52	17962	111.10	889	10921	60.80
NABARD	N2	09-Apr-2020	1166.55	1169.99	1170.00	1169.00	1170.00	1169.99	1169.99	4620	54.05	38	4595	99.46
NACLIND	EQ	09-Apr-2020	21.35	22.00	24.80	21.80	23.55	23.85	22.98	68631	15.77	668	44203	64.41
NAGAFERT	EQ	09-Apr-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	40720	1.53	67	40720	100.00
NAGREEKCAP	EQ	09-Apr-2020	4.20	3.85	4.60	3.80	4.60	4.50	3.87	10114	0.39	32	8994	88.93
NAGREEKEXP	EQ	09-Apr-2020	8.65	8.45	9.45	8.45	9.20	9.25	9.04	5851	0.53	20	5846	99.91
NAHARCAP	EQ	09-Apr-2020	50.00	56.40	56.40	50.30	54.00	53.80	53.80	813	0.44	18	792	97.42
NAHARINDUS	EQ	09-Apr-2020	18.10	17.80	19.90	17.75	19.35	19.15	19.19	2439	0.47	65	1715	70.32
NAHARPOLY	EQ	09-Apr-2020	28.65	29.80	30.00	28.05	29.75	29.75	29.62	3863	1.14	61	2988	77.35
NAHARSPING	EQ	09-Apr-2020	28.20	29.50	30.90	27.55	28.60	28.65	28.64	21812	6.25	155	16195	74.25
NAM-INDIA	EQ	09-Apr-2020	273.05	279.75	296.70	279.15	288.00	287.00	288.88	2731522	7890.95	50486	596936	21.85
NARMADA	SM	09-Apr-2020	11.90	11.90	11.90	11.90	11.90	11.90	11.90	7200	0.86	1	7200	100.00
NATCOPHARM	EQ	09-Apr-2020	575.20	605.50	605.50	573.00	585.95	585.25	585.05	408401	2389.36	31787	231545	56.70
NATHBIOGEN	EQ	09-Apr-2020	164.35	180.75	180.75	171.60	180.75	180.75	180.44	3269	5.90	69	3207	98.10
NATIONALUM	EQ	09-Apr-2020	29.60	30.30	30.50	29.70	30.50	30.40	30.16	8573980	2585.64	11603	2346346	27.37
NAUKRI	EQ	09-Apr-2020	2253.85	2290.00	2340.55	2205.00	2230.00	2241.95	2269.33	209573	4755.91	35255	88104	42.04
NAVINFLUOR	EQ	09-Apr-2020	1465.60	1544.00	1555.00	1480.00	1519.15	1534.35	1518.46	178814	2715.21	15170	66773	37.34
NAVKARCORP	EQ	09-Apr-2020	18.90	19.30	21.20	18.35	20.45	20.70	19.66	513926	101.05	1847	316283	61.54
NAVNETEDUL	EQ	09-Apr-2020	64.45	65.90	66.90	63.10	64.95	65.60	66.01	70122	46.28	1504	57517	82.02
NBCC	EQ	09-Apr-2020	17.00	17.15	18.70	17.15	18.25	18.30	17.98	6254939	1124.33	14219	2432555	38.89
NBIFIN	EQ	09-Apr-2020	1360.65	1484.85	1484.85	1340.00	1370.00	1374.85	1392.25	117	1.63	76	18	15.38
NBVENTURES	EQ	09-Apr-2020	37.20	37.10	38.75	37.10	38.50	38.20	38.16	177714	67.81	1075	127234	71.59
NCC	EQ	09-Apr-2020	18.10	18.70	20.80	18.60	20.10	20.15	19.73	42799894	8442.55	49490	8612045	20.12
NCLIND	EQ	09-Apr-2020	55.55	56.05	63.60	56.05	60.30	60.50	59.65	177991	106.17	1363	86368	48.52
NDGL	EQ	09-Apr-2020	446.15	435.25	464.00	412.10	464.00	436.85	428.41	239	1.02	52	112	46.86
NDL	EQ	09-Apr-2020	15.50	15.70	16.00	15.00	15.50	15.35	15.52	43497	6.75	314	38483	88.47
NDTV	EQ	09-Apr-2020	25.20	25.30	26.00	25.00	25.30	25.50	25.46	17435	4.44	198	12022	68.95
NECCLTD	EQ	09-Apr-2020	4.05	4.00	4.50	4.00	4.50	4.40	4.21	24981	1.05	75	23830	95.39
NECLIFE	EQ	09-Apr-2020	15.50	17.00	17.05	15.20	15.85	15.85	16.31	1912388	311.83	6874	1143449	59.79
NELCAST	EQ	09-Apr-2020	36.50	38.85	43.40	35.00	42.70	42.25	41.64	949641	395.45	6271	192415	20.26
NELCO	EQ	09-Apr-2020	144.55	151.00	164.60	147.00	157.40	157.50	156.60	88843	139.13	3154	30439	34.26
NEOGEN	BE	09-Apr-2020	381.30	399.50	400.35	362.25	385.00	380.15	391.39	17488	68.45	624	-	-
NESCO	EQ	09-Apr-2020	474.05	484.95	489.60	472.85	477.95	478.05	480.29	37231	178.82	2526	19008	51.05
NESTLEIND	EQ	09-Apr-2020	16871.25	17436.95	17544.00	16575.00	16813.95	16839.70	17025.57	207510	35329.76	61918	84012	40.49
NETF	EQ	09-Apr-2020	89.50	95.81	95.81	82.76	93.00	91.21	90.60	355	0.32	30	99	27.89
NETFCONSUM	EQ	09-Apr-2020	47.99	48.60	49.99	48.01	49.50	48.77	48.88	2229	1.09	46	1932	86.68
NETFDIVOPP	EQ	09-Apr-2020	25.55	25.55	26.45	25.40	26.27	26.27	26.02	229	0.06	10	228	99.56
NETFLTGILT	EQ	09-Apr-2020	20.62	20.75	20.95	20.59	20.85	20.78	20.83	59599	12.42	119	55992	93.95
NETFMID150	EQ	09-Apr-2020	46.87	47.88	49.20	46.25	49.10	48.79	48.09	22410	10.78	236	16972	75.73
NETFNIF100	EQ	09-Apr-2020	100.29	95.01	110.17	95.01	105.00	105.00	105.19	464	0.49	30	369	79.53
NETFNV20	EQ	09-Apr-2020	48.79	48.80	48.80	46.52	48.80	48.78	48.60	4877	2.37	67	3805	78.02
NETWORK18	EQ	09-Apr-2020	18.70	19.55	19.60	18.75	19.45	19.25	19.30	587350	113.36	1877	373130	63.53
NEULANDLAB	EQ	09-Apr-2020	329.45	342.00	357.95	335.75	347.00	347.10	347.62	55155	191.73	2633	32827	59.52
NEWGEN	EQ	09-Apr-2020	110.75	117.90	121.50	105.00	120.00	117.30	113.95	238941	272.27	2394	226947	94.98
NEXTMEDIA	EQ	09-Apr-2020	3.35	3.45	3.50	3.20	3.50	3.50	3.44	2630	0.09	18	1829	69.54
NFL	EQ	09-Apr-2020	21.55	24.00	24.90	23.20	23.85	24.05	24.09	1978199	476.49	7860	709884	35.89
NH	EQ	09-Apr-2020	277.05	282.00	299.90	279.45	283.50	285.65	288.25	156698	451.68	10826	69064	44.07
NHAI	N1	09-Apr-2020	1095.88	1098.90	1099.99	1091.00	1092.99	1091.41	1093.24	2126	23.24	51	1841	86.59
NHAI	N2	09-Apr-2020	1236.00	1227.60	1258.00	1225.00	1258.00	1255.56	1235.99	1600	19.78	24	1388	86.75
NHAI	N6	09-Apr-2020	1244.70	1245.00	1245.00	1240.00	1244.60	1244.60	1244.18	155	1.93	7	155	100.00
NHAI	N8	09-Apr-2020	1100.00	1104.50	1104.50	1092.00	1092.00	1092.00	1098.25	100	1.10	2	100	100.00
NHAI	NA	09-Apr-2020	1167.01	1176.00	1176.00	1166.30	1169.99	1167.79	1168.98	3943	46.09	55	2290	58.08
NHAI	NC	09-Apr-2020	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	7	0.08	1	7	100.00
NHAI	NE	09-Apr-2020	1208.98	1205.00	1211.00	1201.00	1206.00	1206.16	1207.06	3020	36.45	45	2330	77.15
NHBTF2014	N1	09-Apr-2020	6000.00	6100.00	6100.00	6000.00	6000.00	6000.00	6040.00	25	1.51	2	25	100.00
NHBTF2014	N5	09-Apr-2020	6374.00	6374.00	6374.00	6374.00	6374.00	6374.00	6374.00	20	1.27	2	20	100.00
NHBTF2014	N6	09-Apr-2020	6890.00	6879.00	6890.00	6879.00	6890.00	6879.84	6879.81	26	1.79	4	26	100.00
NHPC	EQ	09-Apr-2020	21.85	22.00	22.45	21.60	21.70	21.70	21.98	2996117	658.55	8564	1377339	45.97
NHPC	N5	09-Apr-2020	1210.00	1259.90	1259.90	1229.99	1229.99	1229.99	1254.92	30	0.38	3	30	100.00
NHPC	N6	09-Apr-2020	1315.00	1310.00	1350.00	1310.00	1335.00	1335.00	1314.12	177	2.33	10	172	97.18
NIACL	EQ	09-Apr-2020	106.40	106.55	115.40	106.00	108.20	109.10	110.54	442426	489.07	7567	99062	22.39
NIBL	BE	09-Apr-2020	4.75	4.60	4.95	4.55	4.95	4.95	4.76	478	0.02	6	-	-
NIFTYBEES	EQ	09-Apr-2020	92.82	93.95	96.50	93.40	96.10	96.23	95.47	4706456	4493.06	17514	2829341	60.12
NIITLTD	EQ	09-Apr-2020	81.35	84.85	84.85	81.50	82.50	82.35	82.55	148277	122.40	2833	88167	59.46
NIITTECH	EQ	09-Apr-2020	1101.00	1116.15	1151.50	1104.00	1110.00	1110.85	1121.97	259795	2914.82	24620	81410	31.34
NILAINFRA	EQ	09-Apr-2020	3.10	3.15	3.25	2.90	3.15	3.15	3.11	195558	6.08	316	114497	58.55
NILASPACES	EQ	09-Apr-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.69	127234	0.88	56	95445	75.02
NILKAMAL	EQ	09-Apr-2020	1123.10	1210.00	1215.00	1126.40	1136.00	1134.95	1165.93	8950	104.35	1543	3599	40.21
NIPPOBATRY	EQ	09-Apr-2020	432.40	447.60	449.00	415.15	448.00	442.45	437.96	1257	5.51	207	760	60.46
NITCO	EQ	09-Apr-2020	14.85	15.55	15.55	15.55	15.55	15.55	15.55	3165	0.49	25	3165	100.00
NITINFIRE	BZ	09-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	122848	0.49	41	-	-
NITINSPIN	EQ	09-Apr-2020	29.55	30.90	32.05	29.65	31.65	31.60	31.37	49913	15.66	727	31425	62.96
NKIND	EQ	09-Apr-2020	8.30	8.35	8.70	7.90	8.50	8.50	8.08	6129	0.50	38	5152	84.06
NLCINDIA	EQ	09-Apr-2020	44.90	47.90	47.90	45.60	45.95	45.95	46.49	761023	353.80	5478	385270	50.63
NMDC	EQ	09-Apr-2020	75.30	76.50	80.00	76.30	79.90	79.75	78.38	4352074	3411.29	19857	1402947	32.24
NOCIL	EQ	09-Apr-2020	72.35	74.25	76.80	72.75	73.70	74.05	74.71	2280944	1704.01	18454	735470	32.24
NOIDATOLL	EQ	09-Apr-2020	3.25	3.35	3.40	3.15	3.40	3.40	3.38	68058	2.30	81	65688	96.52
NPBET	EQ	09-Apr-2020	109.00	120.00	120.00	109.10	109.10	114.55	114.55	10	0.01	2	10	100.00
NRAIL	EQ	09-Apr-2020	173.30	178.95	190.45	177.50	180.40	178.75	181.83	32209	58.57	926	12819	39.80
NRBBEARING	EQ	09-Apr-2020	58.35	59.95	60.75	59.00	59.30	59.70	59.74	111358	66.53	1149	86063	77.28
NSIL	EQ	09-Apr-2020	614.85	633.40	649.00	592.00	601.00	603.10	610.48	2060	12.58	347	1313	63.74
NTL	EQ	09-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	278	0.00	5	278	100.00
NTPC	EQ	09-Apr-2020	85.20	88.35	88.35	85.30	87.55	87.10	86.92	9322497	8102.83	46733	2606354	27.96
NTPC	N1	09-Apr-2020	1180.00	1175.00	1175.00	1160.00	1160.00	1160.00	1169.17	300	3.51	3	300	100.00
NTPC	N4	09-Apr-2020	1128.00	1199.99	1199.99	1130.00	1135.00	1135.00	1140.95	568	6.48	8	373	65.67
NTPC	N5	09-Apr-2020	1230.00	1220.00	1220.00	1215.06	1215.06	1219.17	1219.18	6	0.07	2	6	100.00
NTPC	N6	09-Apr-2020	1343.00	1343.00	1354.00	1343.00	1350.00	1350.00	1346.44	700	9.43	14	698	99.71
NTPC	N7	09-Apr-2020	13.37	13.04	13.49	13.04	13.30	13.30	13.31	63892	8.51	59	63355	99.16
NTPC	N8	09-Apr-2020	1296.00	1037.60	1150.00	1037.60	1150.00	1150.00	1096.80	69	0.76	6	36	52.17
NTPC	NB	09-Apr-2020	1083.86	1089.00	1125.00	1089.00	1120.00	1120.00	1105.14	64	0.71	6	61	95.31
NTPC	ND	09-Apr-2020	1254.00	1203.01	1265.00	1203.01	1265.00	1259.13	1241.01	1153	14.31	12	600	52.04
NUCLEUS	EQ	09-Apr-2020	200.40	202.90	208.00	201.20	201.25	202.30	204.19	7973	16.28	551	4592	57.59
NXTDIGITAL	EQ	09-Apr-2020	244.50	236.50	256.00	236.50	255.85	253.05	254.00	1929	4.90	100	1317	68.27
OAL	EQ	09-Apr-2020	138.15	142.00	146.00	139.00	143.00	142.05	141.87	6982	9.91	156	5936	85.02
OBEROIRLTY	EQ	09-Apr-2020	306.40	310.60	314.80	302.00	306.25	310.35	306.98	874235	2683.73	20082	685857	78.45
OCCL	EQ	09-Apr-2020	594.85	618.95	630.35	581.00	605.25	607.30	607.34	7129	43.30	603	4653	65.27
OFSS	EQ	09-Apr-2020	2096.05	2095.00	2194.70	2090.05	2150.00	2145.25	2158.48	12316	265.84	2886	6794	55.16
OIL	EQ	09-Apr-2020	89.20	92.00	92.40	90.00	90.30	91.10	91.13	4573719	4167.87	20982	488759	10.69
OILCOUNTUB	EQ	09-Apr-2020	3.60	3.60	3.95	3.60	3.95	3.95	3.87	2944	0.11	27	2944	100.00
OISL	EQ	09-Apr-2020	2.10	2.10	2.30	2.05	2.10	2.10	2.12	27677	0.59	43	23294	84.16
OLECTRA	EQ	09-Apr-2020	59.70	62.65	62.65	62.65	62.65	62.65	62.65	4184	2.62	39	4184	100.00
OMAXAUTO	EQ	09-Apr-2020	21.25	21.95	23.35	21.50	23.35	23.35	22.67	11414	2.59	86	8666	75.92
OMAXE	EQ	09-Apr-2020	153.50	156.00	156.00	152.85	155.00	154.20	153.52	200410	307.68	1321	110535	55.15
OMKARCHEM	EQ	09-Apr-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	6082	0.17	21	6082	100.00
OMMETALS	EQ	09-Apr-2020	12.50	12.90	14.25	12.30	12.70	12.80	13.08	67915	8.89	396	30707	45.21
ONELIFECAP	EQ	09-Apr-2020	3.45	3.60	3.60	3.50	3.50	3.50	3.54	3968	0.14	15	3968	100.00
ONEPOINT	EQ	09-Apr-2020	12.30	11.70	12.85	11.70	11.70	11.70	12.48	13245	1.65	43	3739	28.23
ONGC	EQ	09-Apr-2020	74.45	76.00	77.65	76.00	77.40	77.30	76.90	19210693	14773.81	86097	5018655	26.12
ONMOBILE	EQ	09-Apr-2020	23.80	26.15	26.15	24.50	26.15	26.15	25.84	691417	178.64	2625	512191	74.08
ONWARDTEC	EQ	09-Apr-2020	43.45	43.75	46.05	43.70	44.40	44.30	44.59	6817	3.04	123	5144	75.46
OPTIEMUS	EQ	09-Apr-2020	15.90	16.65	17.30	15.35	16.15	16.00	15.72	47444	7.46	126	46972	99.01
OPTOCIRCUI	EQ	09-Apr-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	9687	0.18	26	9687	100.00
ORBTEXP	EQ	09-Apr-2020	60.65	64.40	64.40	60.15	62.10	62.80	63.24	1947	1.23	79	763	39.19
ORICONENT	EQ	09-Apr-2020	10.80	11.10	12.25	10.75	12.25	11.90	11.57	65667	7.60	468	47145	71.79
ORIENTABRA	EQ	09-Apr-2020	11.25	11.35	12.00	11.20	11.80	11.65	11.61	32161	3.73	289	24610	76.52
ORIENTALTL	EQ	09-Apr-2020	6.50	6.75	6.80	6.30	6.70	6.70	6.60	910	0.06	28	633	69.56
ORIENTBELL	EQ	09-Apr-2020	58.65	61.95	63.80	58.60	60.00	60.00	60.30	11227	6.77	188	9050	80.61
ORIENTCEM	EQ	09-Apr-2020	44.60	46.00	46.00	44.05	44.65	45.00	45.00	387924	174.55	4037	333007	85.84
ORIENTELEC	EQ	09-Apr-2020	178.50	180.15	185.60	175.25	183.60	184.30	181.31	402778	730.28	10227	230673	57.27
ORIENTHOT	EQ	09-Apr-2020	16.85	18.00	18.00	16.00	16.75	16.80	16.86	38631	6.51	317	26285	68.04
ORIENTLTD	EQ	09-Apr-2020	67.45	70.00	70.00	67.65	70.00	70.00	69.91	239	0.17	10	239	100.00
ORIENTPPR	EQ	09-Apr-2020	21.00	23.10	23.10	22.15	23.10	23.10	22.92	3389660	776.96	10326	1862347	54.94
ORIENTREF	EQ	09-Apr-2020	129.60	130.15	139.75	130.15	137.70	135.70	134.18	58429	78.40	3934	46015	78.75
ORISSAMINE	EQ	09-Apr-2020	1138.35	1195.25	1195.25	1195.25	1195.25	1195.25	1195.25	508	6.07	52	508	100.00
ORTEL	BZ	09-Apr-2020	0.65	0.60	0.70	0.60	0.70	0.60	0.64	8051	0.05	14	-	-
ORTINLABSS	EQ	09-Apr-2020	8.45	10.00	10.10	9.60	10.10	10.10	10.01	46581	4.66	123	36443	78.24
OSWALAGRO	EQ	09-Apr-2020	4.25	4.60	4.70	4.15	4.55	4.55	4.50	40151	1.81	183	32860	81.84
PAEL	EQ	09-Apr-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.84	403	0.01	16	394	97.77
PAGEIND	EQ	09-Apr-2020	16757.00	16999.00	17338.00	16850.00	17152.20	17231.75	17113.62	25775	4411.03	10174	12563	48.74
PAISALO	EQ	09-Apr-2020	175.35	175.35	175.35	168.35	173.80	174.50	174.01	650	1.13	82	476	73.23
PALASHSECU	EQ	09-Apr-2020	19.80	19.80	20.75	19.80	20.75	20.75	20.31	269	0.05	5	269	100.00
PALREDTEC	EQ	09-Apr-2020	10.70	11.20	11.20	10.75	11.20	11.20	10.98	1475	0.16	13	955	64.75
PANACEABIO	EQ	09-Apr-2020	130.75	134.00	135.65	130.00	130.25	130.05	131.77	30843	40.64	759	19412	62.94
PANACHE	EQ	09-Apr-2020	44.95	49.30	49.30	48.50	48.50	48.50	48.87	143	0.07	6	133	93.01
PANAMAPET	EQ	09-Apr-2020	34.65	37.00	38.10	35.55	38.10	38.10	37.95	16432	6.24	184	14239	86.65
PAPERPROD	EQ	09-Apr-2020	203.85	206.00	223.00	203.20	209.00	207.55	212.77	306085	651.25	7428	97759	31.94
PARABDRUGS	BZ	09-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	177	0.00	3	-	-
PARACABLES	EQ	09-Apr-2020	6.50	6.45	6.65	6.25	6.30	6.30	6.39	36432	2.33	155	27437	75.31
PARAGMILK	EQ	09-Apr-2020	72.60	73.70	79.90	73.70	79.00	79.00	77.30	315343	243.77	4404	189389	60.06
PARSVNATH	EQ	09-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	19876	0.30	19	19876	100.00
PATELENG	EQ	09-Apr-2020	11.10	12.80	13.30	12.15	13.30	13.30	12.95	281504	36.45	862	200898	71.37
PATINTLOG	EQ	09-Apr-2020	12.50	13.00	13.10	12.60	13.10	13.10	12.93	16228	2.10	214	11548	71.16
PCJEWELLER	EQ	09-Apr-2020	12.55	12.55	12.55	11.95	12.00	12.00	12.02	3673882	441.73	9007	1899811	51.71
PDMJEPAPER	EQ	09-Apr-2020	12.65	13.25	13.25	13.20	13.25	13.25	13.25	23539	3.12	82	22296	94.72
PDSMFL	EQ	09-Apr-2020	269.80	272.95	285.55	256.90	275.00	266.90	269.52	3001	8.09	231	2766	92.17
PEARLPOLY	EQ	09-Apr-2020	12.25	11.10	13.15	11.10	12.50	12.50	12.14	757	0.09	14	577	76.22
PEL	EQ	09-Apr-2020	935.05	951.70	970.00	936.00	957.00	958.40	953.89	1422887	13572.79	45159	179328	12.60
PENIND	EQ	09-Apr-2020	17.85	18.70	18.70	17.20	18.70	18.70	18.68	117007	21.85	202	115111	98.38
PENINLAND	EQ	09-Apr-2020	2.75	2.80	3.00	2.80	3.00	3.00	2.96	67978	2.01	95	60967	89.69
PERSISTENT	EQ	09-Apr-2020	511.10	513.05	529.45	503.95	512.00	513.85	511.76	107990	552.65	2633	93587	86.66
PETRONET	EQ	09-Apr-2020	215.10	215.00	225.95	215.00	223.10	224.20	221.76	4082721	9053.72	84793	2062912	50.53
PFC	EQ	09-Apr-2020	91.10	91.50	92.85	89.10	90.40	90.70	90.93	4224347	3841.06	42505	1371536	32.47
PFC	N4	09-Apr-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	90	0.98	3	90	100.00
PFC	N5	09-Apr-2020	1177.00	1192.55	1192.55	1192.55	1192.55	1192.55	1192.55	50	0.60	1	50	100.00
PFC	N6	09-Apr-2020	1185.50	1186.00	1186.00	1186.00	1186.00	1186.00	1186.00	100	1.19	1	100	100.00
PFC	N8	09-Apr-2020	1344.36	1349.00	1359.72	1349.00	1351.00	1351.03	1351.89	491	6.64	22	486	98.98
PFIZER	EQ	09-Apr-2020	4250.00	4319.95	4458.00	4302.30	4412.00	4406.55	4404.34	67262	2962.45	9707	32778	48.73
PFOCUS	EQ	09-Apr-2020	26.55	26.60	28.00	26.05	27.10	27.20	27.09	11441	3.10	134	8674	75.82
PFS	EQ	09-Apr-2020	8.50	8.55	8.90	8.55	8.65	8.65	8.65	635883	55.03	1044	517423	81.37
PGEL	EQ	09-Apr-2020	31.80	33.35	33.35	33.35	33.35	33.35	33.35	3607	1.20	18	3607	100.00
PGHH	EQ	09-Apr-2020	10980.35	11330.00	11580.00	10802.00	10862.00	10901.90	11145.94	8383	934.36	3217	3973	47.39
PGHL	EQ	09-Apr-2020	4477.15	4550.00	4744.45	4398.20	4410.00	4437.75	4636.01	38616	1790.24	5960	28744	74.44
PGIL	EQ	09-Apr-2020	101.10	104.35	109.30	101.25	107.95	106.75	105.12	1916	2.01	122	1249	65.19
PHILIPCARB	EQ	09-Apr-2020	77.00	79.50	80.85	77.70	80.10	79.90	79.27	567681	450.01	5925	209132	36.84
PHOENIXLTD	EQ	09-Apr-2020	540.00	540.00	560.00	520.95	550.30	554.75	547.68	106714	584.46	7654	71141	66.67
PIDILITIND	EQ	09-Apr-2020	1303.35	1338.00	1368.00	1318.15	1348.00	1348.70	1346.68	602391	8112.28	41557	233175	38.71
PIIND	EQ	09-Apr-2020	1385.40	1421.95	1475.00	1376.00	1376.00	1406.70	1439.54	158967	2288.39	28454	97411	61.28
PILANIINVS	EQ	09-Apr-2020	1191.40	1201.30	1249.00	1180.00	1214.00	1208.00	1210.48	949	11.49	230	708	74.60
PILITA	EQ	09-Apr-2020	3.70	3.55	4.10	3.10	4.05	3.95	3.67	32163	1.18	125	20483	63.68
PIONDIST	BE	09-Apr-2020	101.85	106.90	106.90	105.10	106.90	106.90	106.88	16566	17.71	21	-	-
PIONEEREMB	EQ	09-Apr-2020	18.15	19.70	19.70	18.00	19.25	19.15	18.86	2416	0.46	44	1476	61.09
PITTIENG	EQ	09-Apr-2020	23.55	24.95	24.95	23.75	23.85	23.90	23.93	6169	1.48	58	4686	75.96
PKTEA	BE	09-Apr-2020	82.45	86.50	86.55	82.00	86.00	86.00	86.24	1053	0.91	31	-	-
PLASTIBLEN	EQ	09-Apr-2020	124.25	126.50	134.50	126.50	131.00	130.55	130.18	3754	4.89	261	2163	57.62
PNB	EQ	09-Apr-2020	30.50	30.70	31.90	30.60	31.45	31.40	31.18	23014346	7175.23	43925	3441238	14.95
PNBGILTS	EQ	09-Apr-2020	23.85	24.35	25.40	23.90	24.85	24.90	24.42	182541	44.58	726	129660	71.03
PNBHOUSING	EQ	09-Apr-2020	164.95	167.90	173.15	165.25	169.45	169.60	170.31	1081383	1841.73	22117	536531	49.62
PNC	EQ	09-Apr-2020	9.65	10.00	11.55	9.00	11.55	11.10	10.75	21545	2.32	87	11614	53.91
PNCINFRA	EQ	09-Apr-2020	98.80	102.00	108.65	99.50	108.65	108.10	104.19	170610	177.75	2755	92958	54.49
PODDARHOUS	EQ	09-Apr-2020	181.45	180.00	190.50	180.00	190.50	189.65	183.44	327	0.60	20	298	91.13
PODDARMENT	EQ	09-Apr-2020	127.35	133.10	138.00	120.10	136.05	135.75	134.83	6629	8.94	362	4000	60.34
POKARNA	EQ	09-Apr-2020	53.75	54.00	56.40	53.05	56.40	56.40	56.09	5769	3.24	120	4848	84.04
POLYCAB	EQ	09-Apr-2020	760.75	774.00	783.55	755.55	757.00	759.70	769.23	125545	965.72	11304	69675	55.50
POLYMED	EQ	09-Apr-2020	241.80	253.00	264.00	245.90	249.70	252.90	253.39	90709	229.84	3234	54489	60.07
POLYPLEX	EQ	09-Apr-2020	394.65	414.00	422.00	408.20	415.00	415.65	415.75	84942	353.14	2304	56712	66.77
PONNIERODE	EQ	09-Apr-2020	134.80	133.40	138.00	132.05	134.35	133.00	133.66	2561	3.42	79	1529	59.70
POWERFUL	SM	09-Apr-2020	11.15	10.60	10.60	10.60	10.60	10.60	10.60	8000	0.85	3	8000	100.00
POWERGRID	EQ	09-Apr-2020	158.35	160.90	166.70	158.35	164.45	164.45	162.18	8779407	14238.65	47107	3899158	44.41
POWERINDIA	BE	09-Apr-2020	790.00	807.00	807.00	790.05	800.00	800.00	800.24	14654	117.27	2098	-	-
POWERMECH	EQ	09-Apr-2020	333.50	339.95	359.00	333.50	342.45	336.60	344.20	44029	151.55	3058	28530	64.80
PPAP	EQ	09-Apr-2020	142.85	148.50	150.05	132.00	138.00	139.40	141.93	27520	39.06	553	21632	78.60
PPL	EQ	09-Apr-2020	26.70	27.70	28.00	27.10	28.00	28.00	27.84	153168	42.65	1030	125596	82.00
PRABHAT	EQ	09-Apr-2020	59.40	59.40	61.90	59.35	60.80	60.90	60.63	15831	9.60	369	12075	76.27
PRADIP	EQ	09-Apr-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	7138	0.04	10	7138	100.00
PRAENG	EQ	09-Apr-2020	5.00	5.20	5.20	4.95	4.95	5.00	5.01	42184	2.11	57	42032	99.64
PRAJIND	EQ	09-Apr-2020	57.70	59.25	65.95	58.10	64.50	64.45	62.91	4548028	2861.16	23737	985854	21.68
PRAKASH	EQ	09-Apr-2020	22.05	22.80	24.25	22.30	24.25	24.25	23.84	747173	178.13	3432	567230	75.92
PRAXIS	BE	09-Apr-2020	37.60	35.75	37.60	35.75	35.75	35.75	35.82	21614	7.74	72	-	-
PRECAM	EQ	09-Apr-2020	26.25	26.75	28.85	26.70	27.90	28.15	28.29	14527	4.11	458	9964	68.59
PRECOT	EQ	09-Apr-2020	21.00	20.00	22.00	19.95	22.00	22.00	21.32	944	0.20	22	772	81.78
PRECWIRE	EQ	09-Apr-2020	70.55	72.50	77.60	71.60	77.60	77.60	74.93	14104	10.57	513	12021	85.23
PREMEXPLN	EQ	09-Apr-2020	66.35	69.90	71.90	67.90	71.60	71.30	70.78	5187	3.67	112	3532	68.09
PREMIER	EQ	09-Apr-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.30	2590	0.03	11	2589	99.96
PREMIERPOL	EQ	09-Apr-2020	19.55	19.60	21.10	19.55	19.65	19.65	20.39	382	0.08	22	367	96.07
PRESSMN	EQ	09-Apr-2020	14.75	15.40	16.30	15.15	16.00	15.85	15.76	20985	3.31	238	14186	67.60
PRESTIGE	EQ	09-Apr-2020	184.75	189.95	193.00	178.00	181.50	181.85	182.86	274466	501.90	13646	138290	50.39
PRICOLLTD	EQ	09-Apr-2020	35.90	35.90	42.50	35.90	41.70	41.05	38.85	237448	92.25	1630	121293	51.08
PRIMESECU	EQ	09-Apr-2020	27.90	28.50	29.40	28.00	28.50	28.50	28.37	13016	3.69	181	8372	64.32
PRINCEPIPE	EQ	09-Apr-2020	103.65	105.70	114.00	100.00	111.75	110.95	109.09	117102	127.75	2810	42669	36.44
PROZONINTU	EQ	09-Apr-2020	9.00	9.45	9.45	9.25	9.45	9.45	9.45	50422	4.76	144	45520	90.28
PRSMJOHNSN	EQ	09-Apr-2020	33.35	33.95	36.40	33.55	35.85	35.90	35.11	252760	88.75	2080	153788	60.84
PSB	EQ	09-Apr-2020	11.30	11.85	12.35	11.55	12.25	12.15	12.04	215865	26.00	1166	109221	50.60
PSPPROJECT	EQ	09-Apr-2020	335.25	339.00	354.90	334.95	346.55	348.60	347.43	33928	117.88	1323	14116	41.61
PSUBNKBEES	EQ	09-Apr-2020	14.68	14.80	15.19	14.75	15.00	14.99	14.97	41867	6.27	307	28564	68.23
PTC	EQ	09-Apr-2020	40.10	41.25	42.90	41.00	42.85	42.80	42.06	883400	371.52	5558	462412	52.34
PTL	EQ	09-Apr-2020	27.95	29.25	29.30	27.80	29.15	29.00	28.97	5910	1.71	63	4041	68.38
PUNJABCHEM	EQ	09-Apr-2020	390.95	375.00	403.90	375.00	389.95	379.95	390.56	910	3.55	64	669	73.52
PUNJLLOYD	BZ	09-Apr-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.84	159026	1.34	107	-	-
PURVA	EQ	09-Apr-2020	37.25	39.00	40.00	37.60	39.25	39.20	38.96	108751	42.37	603	89229	82.05
PVR	EQ	09-Apr-2020	1001.50	1005.00	1099.00	982.40	1060.00	1048.00	1016.30	2018047	20509.51	101337	419367	20.78
QGOLDHALF	EQ	09-Apr-2020	1988.00	1984.00	2011.00	1984.00	2010.00	2007.75	2004.61	3047	61.08	132	1860	61.04
QNIFTY	EQ	09-Apr-2020	905.50	930.00	930.00	930.00	930.00	930.00	930.00	8	0.07	1	8	100.00
QUESS	EQ	09-Apr-2020	208.50	212.00	214.85	204.00	208.95	208.90	208.76	206252	430.58	8121	168436	81.67
QUICKHEAL	EQ	09-Apr-2020	93.35	94.00	96.00	91.00	93.50	92.40	93.51	139011	129.99	2138	81569	58.68
RADICO	EQ	09-Apr-2020	290.75	295.00	318.70	294.10	314.00	312.60	311.49	2065192	6432.88	38564	558054	27.02
RADIOCITY	EQ	09-Apr-2020	14.45	16.70	17.25	13.50	14.15	14.15	14.72	701117	103.22	3027	493846	70.44
RAIN	EQ	09-Apr-2020	59.25	61.00	69.75	60.50	67.10	66.95	65.76	2147041	1411.96	13715	499356	23.26
RAJESHEXPO	EQ	09-Apr-2020	623.50	623.65	634.90	611.00	611.95	614.15	616.91	47263	291.57	5125	22782	48.20
RAJRAYON	BZ	09-Apr-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.08	605135	0.46	121	-	-
RAJSREESUG	EQ	09-Apr-2020	17.85	17.10	17.15	17.00	17.00	17.00	17.04	29933	5.10	152	25473	85.10
RAJTV	EQ	09-Apr-2020	31.55	31.75	32.90	30.55	30.55	31.30	31.66	2458	0.78	61	1883	76.61
RALLIS	EQ	09-Apr-2020	200.05	233.00	235.00	215.00	217.00	217.35	224.73	1668154	3748.82	31351	415804	24.93
RAMANEWS	EQ	09-Apr-2020	14.95	16.00	16.45	13.75	14.30	14.45	15.23	97732	14.88	822	61110	62.53
RAMASTEEL	EQ	09-Apr-2020	22.45	23.50	23.55	23.50	23.55	23.55	23.54	942	0.22	15	891	94.59
RAMCOCEM	EQ	09-Apr-2020	464.00	473.05	507.60	465.05	493.80	495.05	484.64	882606	4277.43	20258	332826	37.71
RAMCOIND	EQ	09-Apr-2020	116.60	121.85	131.00	117.20	128.00	128.80	123.78	51396	63.62	884	25823	50.24
RAMCOSYS	EQ	09-Apr-2020	73.70	76.90	81.00	73.75	78.05	80.25	78.79	41576	32.76	592	30867	74.24
RAMKY	EQ	09-Apr-2020	21.05	21.50	23.80	21.00	23.80	23.00	22.85	57425	13.12	317	39287	68.41
RAMSARUP	BZ	09-Apr-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.19	3302	0.01	18	-	-
RANASUG	EQ	09-Apr-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	37579	1.48	37	37579	100.00
RANEENGINE	EQ	09-Apr-2020	145.00	140.10	159.50	140.10	155.50	157.35	156.61	1836	2.88	108	1224	66.67
RANEHOLDIN	EQ	09-Apr-2020	358.65	359.05	390.00	359.00	370.00	368.90	374.80	9765	36.60	436	8194	83.91
RATNAMANI	EQ	09-Apr-2020	895.75	920.00	922.25	890.05	900.00	899.50	903.65	16570	149.73	977	12417	74.94
RAYMOND	EQ	09-Apr-2020	241.85	253.90	253.90	253.90	253.90	253.90	253.90	17461	44.33	425	17461	100.00
RBL	EQ	09-Apr-2020	387.80	395.65	446.00	395.60	410.00	405.20	406.96	19323	78.64	1422	6577	34.04
RBLBANK	EQ	09-Apr-2020	121.10	127.00	128.90	118.20	120.55	120.85	122.24	27822714	34010.22	202398	4121069	14.81
RCF	EQ	09-Apr-2020	30.95	35.05	37.10	34.90	36.20	36.65	36.04	9849280	3549.37	31788	2758966	28.01
RCOM	EQ	09-Apr-2020	0.75	0.80	0.80	0.70	0.75	0.70	0.75	13784514	103.49	122826	8029410	58.25
RECLTD	EQ	09-Apr-2020	87.60	88.80	90.20	87.05	89.00	89.00	88.43	6519764	5765.25	33446	1614563	24.76
RECLTD	N1	09-Apr-2020	1046.23	1050.00	1065.00	1050.00	1065.00	1065.00	1058.83	2031	21.50	96	2031	100.00
RECLTD	N2	09-Apr-2020	1108.42	1120.00	1135.99	1120.00	1135.99	1135.99	1131.36	400	4.53	8	400	100.00
RECLTD	N8	09-Apr-2020	1131.35	1131.88	1131.88	1127.89	1127.89	1127.89	1131.31	350	3.96	3	350	100.00
RECLTD	N9	09-Apr-2020	1234.00	1220.00	1234.90	1220.00	1231.00	1231.04	1230.73	1380	16.98	27	1340	97.10
RECLTD	NB	09-Apr-2020	1120.00	1180.00	1344.00	1050.00	1110.00	1110.00	1260.40	206	2.60	7	202	98.06
RECLTD	NF	09-Apr-2020	1230.00	1272.90	1272.90	1272.90	1272.90	1272.90	1272.90	100	1.27	1	100	100.00
RECLTD	NI	09-Apr-2020	1191.80	1207.80	1207.80	1207.80	1207.80	1207.80	1207.80	25	0.30	1	25	100.00
REDINGTON	EQ	09-Apr-2020	72.40	74.70	85.85	74.00	82.50	82.85	81.35	435011	353.90	5813	264895	60.89
REFEX	EQ	09-Apr-2020	41.00	43.05	43.05	43.05	43.05	43.05	43.05	28185	12.13	45	28185	100.00
RELAXO	EQ	09-Apr-2020	618.10	620.00	633.20	612.10	620.75	621.60	622.28	290088	1805.17	12609	100671	34.70
RELCAPITAL	EQ	09-Apr-2020	4.40	4.45	4.80	4.40	4.50	4.45	4.59	10044413	461.06	5707	5550586	55.26
RELIABLE	SM	09-Apr-2020	28.55	29.95	29.95	29.95	29.95	29.95	29.95	2400	0.72	1	2400	100.00
RELIANCE	EQ	09-Apr-2020	1192.15	1214.00	1232.80	1193.00	1217.75	1219.95	1214.91	15101711	183472.14	368355	4543136	30.08
RELIGARE	EQ	09-Apr-2020	23.15	24.30	24.30	23.90	24.30	24.30	24.28	111865	27.16	248	106962	95.62
RELINFRA	EQ	09-Apr-2020	12.30	12.90	12.90	12.90	12.90	12.90	12.90	722323	93.18	586	622215	86.14
REMSONSIND	EQ	09-Apr-2020	50.85	55.85	61.00	51.50	58.00	58.60	57.61	1202	0.69	61	1085	90.27
RENUKA	EQ	09-Apr-2020	5.55	5.80	5.80	5.35	5.80	5.80	5.73	3347668	191.96	2916	2128055	63.57
REPCOHOME	EQ	09-Apr-2020	107.45	110.00	112.80	104.05	112.00	112.60	111.74	116985	130.72	2933	69042	59.02
REPRO	EQ	09-Apr-2020	386.55	418.00	418.00	385.50	414.00	413.70	407.61	2001	8.16	113	1620	80.96
RESPONIND	EQ	09-Apr-2020	82.00	81.95	82.20	80.30	82.00	81.70	81.57	101493	82.78	837	7189	7.08
REVATHI	EQ	09-Apr-2020	303.45	305.05	325.10	295.00	295.00	298.80	305.00	828	2.53	119	441	53.26
RGL	EQ	09-Apr-2020	209.35	210.00	219.00	205.15	218.00	217.90	214.44	1339	2.87	89	738	55.12
RHFL	BE	09-Apr-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.75	4363787	32.91	858	-	-
RHFL	N4	09-Apr-2020	140.00	112.00	120.00	112.00	120.00	120.00	112.31	26	0.03	2	25	96.15
RHFL	N6	09-Apr-2020	125.90	125.90	150.00	101.50	150.00	150.00	130.29	185	0.24	6	185	100.00
RHFL	N8	09-Apr-2020	64.50	64.50	64.50	52.10	64.50	64.50	63.96	23	0.01	4	21	91.30
RICOAUTO	EQ	09-Apr-2020	21.35	21.95	24.35	21.80	23.95	23.85	23.05	792760	182.71	4065	234395	29.57
RIIL	EQ	09-Apr-2020	211.55	216.50	227.45	216.45	220.55	219.90	221.91	314312	697.50	7515	85459	27.19
RITES	EQ	09-Apr-2020	234.55	237.75	247.00	236.00	240.35	240.05	240.71	654189	1574.69	18926	373092	57.03
RKDL	EQ	09-Apr-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	1710	0.09	4	1710	100.00
RKEC	SM	09-Apr-2020	33.50	34.50	34.95	32.00	33.95	32.95	33.36	11000	3.67	8	9000	81.82
RKFORGE	EQ	09-Apr-2020	159.25	160.00	175.15	158.85	175.15	175.15	171.28	24454	41.89	814	22544	92.19
RMCL	BE	09-Apr-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	6773	0.23	10	-	-
RMDRIP	SM	09-Apr-2020	22.25	23.35	23.35	22.00	23.35	23.35	23.18	16000	3.71	6	14000	87.50
RML	EQ	09-Apr-2020	173.45	175.35	181.95	175.00	177.80	177.90	178.84	15472	27.67	743	8787	56.79
RNAVAL	BE	09-Apr-2020	1.40	1.35	1.40	1.35	1.35	1.35	1.35	2572215	34.73	929	-	-
ROHITFERRO	EQ	09-Apr-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	15073	0.09	24	15073	100.00
ROHLTD	EQ	09-Apr-2020	46.65	46.30	48.00	44.00	46.15	45.85	45.51	86776	39.49	1242	43730	50.39
ROLLT	EQ	09-Apr-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.00	41197	0.41	30	41197	100.00
ROLTA	EQ	09-Apr-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	180081	4.68	101	180051	99.98
ROSSELLIND	EQ	09-Apr-2020	37.50	37.50	39.35	37.50	38.90	38.90	38.53	4392	1.69	68	3339	76.02
RPGLIFE	EQ	09-Apr-2020	224.55	237.00	248.50	227.30	237.15	237.70	237.13	74375	176.36	3400	29264	39.35
RPOWER	EQ	09-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	975467	14.63	619	975467	100.00
RPPINFRA	EQ	09-Apr-2020	32.95	33.35	39.40	33.35	33.50	34.15	35.03	9973	3.49	209	6330	63.47
RPPL	SM	09-Apr-2020	55.00	60.50	60.50	60.50	60.50	60.50	60.50	5000	3.03	5	5000	100.00
RSSOFTWARE	EQ	09-Apr-2020	11.35	11.35	11.90	11.05	11.90	11.90	11.66	14896	1.74	167	10914	73.27
RSWM	EQ	09-Apr-2020	72.05	72.55	75.10	71.65	73.75	72.55	73.11	15893	11.62	307	12095	76.10
RSYSTEMS	EQ	09-Apr-2020	83.00	82.00	87.00	82.00	84.15	83.45	83.40	90308	75.32	217	83844	92.84
RTNINFRA	BE	09-Apr-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	78009	1.37	44	-	-
RTNPOWER	EQ	09-Apr-2020	1.45	1.50	1.50	1.40	1.45	1.40	1.44	4652858	67.17	1184	2976993	63.98
RUBYMILLS	EQ	09-Apr-2020	137.05	142.00	143.00	132.35	135.00	141.95	141.60	2510	3.55	210	2178	86.77
RUCHI	BE	09-Apr-2020	209.05	219.50	219.50	219.50	219.50	219.50	219.50	327	0.72	39	-	-
RUCHINFRA	BE	09-Apr-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	8116	0.17	13	-	-
RUCHIRA	EQ	09-Apr-2020	44.20	44.95	46.40	44.95	46.40	46.40	46.24	75050	34.71	875	58768	78.31
RUPA	EQ	09-Apr-2020	137.10	139.40	149.90	139.40	146.20	147.05	145.59	31055	45.21	1027	22015	70.89
RUSHIL	EQ	09-Apr-2020	80.60	84.30	84.30	81.65	83.80	82.30	82.30	3909	3.22	92	2511	64.24
RVNL	EQ	09-Apr-2020	17.50	18.35	18.35	18.35	18.35	18.35	18.35	737112	135.26	1367	737112	100.00
S&SPOWER	EQ	09-Apr-2020	16.60	17.40	17.40	17.40	17.40	17.40	17.40	45	0.01	2	45	100.00
SABTN	EQ	09-Apr-2020	1.30	1.20	1.55	1.15	1.55	1.55	1.50	24008	0.36	75	17105	71.25
SADBHAV	EQ	09-Apr-2020	23.90	24.05	25.05	23.25	25.05	25.05	24.83	2396877	595.07	6840	2045298	85.33
SADBHIN	EQ	09-Apr-2020	11.35	11.35	11.90	10.80	11.90	11.90	11.55	725434	83.82	644	666477	91.87
SAFARI	EQ	09-Apr-2020	402.05	430.00	430.00	402.10	425.00	424.65	417.72	2385	9.96	194	2015	84.49
SAGARDEEP	BE	09-Apr-2020	62.40	65.50	65.50	59.30	65.00	64.40	64.86	302	0.20	36	-	-
SAGCEM	EQ	09-Apr-2020	294.60	295.05	300.00	276.35	294.60	287.95	288.72	11528	33.28	750	6755	58.60
SAIL	EQ	09-Apr-2020	25.35	26.25	26.95	25.70	26.35	26.35	26.26	26855644	7053.52	50031	3549537	13.22
SAKAR	EQ	09-Apr-2020	52.45	56.50	56.50	53.70	53.70	53.70	53.98	102	0.06	5	102	100.00
SAKHTISUG	EQ	09-Apr-2020	12.40	12.75	13.35	11.20	11.30	11.25	11.64	831505	96.81	2611	444023	53.40
SAKSOFT	EQ	09-Apr-2020	130.15	134.00	155.00	130.00	132.20	133.00	132.36	22221	29.41	162	18682	84.07
SAKUMA	EQ	09-Apr-2020	5.20	5.65	5.70	5.40	5.70	5.70	5.68	96982	5.51	210	82562	85.13
SALASAR	EQ	09-Apr-2020	79.75	81.95	85.95	80.00	81.65	82.20	82.23	9438	7.76	160	7577	80.28
SALSTEEL	EQ	09-Apr-2020	1.80	1.75	1.85	1.75	1.85	1.85	1.76	4975	0.09	11	4642	93.31
SALZERELEC	EQ	09-Apr-2020	64.75	66.00	70.00	63.30	68.50	68.45	68.35	11818	8.08	210	9533	80.67
SAMBHAAV	EQ	09-Apr-2020	1.45	1.60	1.70	1.40	1.45	1.45	1.49	11493	0.17	28	8410	73.17
SANCO	EQ	09-Apr-2020	6.80	6.90	6.90	6.30	6.60	6.65	6.56	107991	7.09	280	77606	71.86
SANDESH	EQ	09-Apr-2020	450.50	450.05	462.00	450.05	462.00	459.65	456.72	679	3.10	198	436	64.21
SANDHAR	EQ	09-Apr-2020	140.45	133.20	150.95	133.20	150.00	149.95	143.58	21993	31.58	2268	10738	48.82
SANGAMIND	EQ	09-Apr-2020	40.70	40.05	42.70	39.00	39.35	40.50	40.50	1213	0.49	58	1183	97.53
SANGHIIND	EQ	09-Apr-2020	20.65	21.30	21.70	19.60	21.55	21.55	20.93	101645	21.27	733	39125	38.49
SANGHVIFOR	BE	09-Apr-2020	13.50	13.50	13.50	13.50	13.50	13.50	13.50	507	0.07	3	-	-
SANGHVIMOV	EQ	09-Apr-2020	47.85	50.00	50.20	48.00	50.20	50.20	50.09	19754	9.90	214	18145	91.85
SANGINITA	EQ	09-Apr-2020	64.80	63.00	68.00	63.00	68.00	68.00	67.24	16360	11.00	94	16350	99.94
SANOFI	EQ	09-Apr-2020	7266.80	7394.00	7512.15	7301.05	7409.95	7380.30	7426.93	42132	3129.12	8891	22012	52.25
SANWARIA	EQ	09-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	170976	2.22	78	170976	100.00
SARDAEN	EQ	09-Apr-2020	127.00	129.50	134.70	127.00	132.00	132.20	131.83	54947	72.44	1323	31350	57.05
SAREGAMA	EQ	09-Apr-2020	248.90	256.00	282.00	250.25	258.90	254.45	260.10	5143	13.38	449	2168	42.15
SARLAPOLY	EQ	09-Apr-2020	13.75	14.15	14.40	13.45	14.10	14.15	14.10	59591	8.40	547	39308	65.96
SARVESHWAR	SM	09-Apr-2020	8.85	8.50	8.55	8.45	8.45	8.45	8.47	14400	1.22	9	9600	66.67
SASKEN	EQ	09-Apr-2020	371.90	375.05	390.50	368.00	378.65	376.20	375.30	16408	61.58	603	10991	66.99
SASTASUNDR	EQ	09-Apr-2020	53.90	53.95	54.00	50.05	53.00	53.00	53.71	570	0.31	16	529	92.81
SATHAISPAT	EQ	09-Apr-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	302	0.00	2	302	100.00
SATIA	EQ	09-Apr-2020	70.25	72.35	76.75	69.00	72.50	72.85	72.83	48031	34.98	678	12564	26.16
SATIN	EQ	09-Apr-2020	71.60	72.00	75.15	68.20	73.00	73.15	73.22	40663	29.77	534	25409	62.49
SBICARD	EQ	09-Apr-2020	579.50	585.05	614.25	575.00	593.15	595.20	592.81	6139709	36396.85	242099	2240767	36.50
SBIETFQLTY	EQ	09-Apr-2020	84.70	84.70	86.99	82.22	86.49	85.95	85.22	6597	5.62	279	4072	61.73
SBILIFE	EQ	09-Apr-2020	742.80	755.00	773.95	735.05	738.00	739.45	751.63	683532	5137.62	44967	281525	41.19
SBIN	EQ	09-Apr-2020	183.00	188.00	190.00	183.60	187.55	187.75	187.20	62417301	116845.32	366071	9350138	14.98
SBIN	N2	09-Apr-2020	10504.09	10495.00	10585.00	10495.00	10585.00	10585.00	10529.50	189	19.90	48	184	97.35
SBIN	N5	09-Apr-2020	10833.80	10858.00	10875.00	10823.00	10831.20	10840.47	10847.53	840	91.12	120	809	96.31
SBIN	N6	09-Apr-2020	10570.00	10500.00	10541.00	10500.00	10540.00	10540.00	10519.93	75	7.89	14	75	100.00
SCAPDVR	BE	09-Apr-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.22	18198	0.04	24	-	-
SCHAEFFLER	EQ	09-Apr-2020	3437.80	3449.30	3500.00	3380.00	3448.65	3471.55	3455.13	13489	466.06	2654	8454	62.67
SCHAND	EQ	09-Apr-2020	39.35	40.75	40.75	38.00	38.90	39.00	39.02	76517	29.86	643	58503	76.46
SCHNEIDER	EQ	09-Apr-2020	69.05	71.95	80.80	70.60	76.20	77.40	77.20	334017	257.85	4372	120359	36.03
SCI	EQ	09-Apr-2020	41.20	42.70	42.70	39.50	40.80	41.00	40.91	1538933	629.54	6658	611043	39.71
SDBL	BE	09-Apr-2020	73.30	76.00	76.95	76.00	76.95	76.95	76.64	6504	4.98	94	-	-
SEAMECLTD	EQ	09-Apr-2020	300.45	292.15	309.80	292.00	298.90	299.10	299.46	2428	7.27	90	2027	83.48
SECURCRED	SM	09-Apr-2020	18.60	17.70	17.70	17.70	17.70	17.70	17.70	3600	0.64	4	3600	100.00
SELAN	EQ	09-Apr-2020	78.10	82.00	82.00	80.50	82.00	82.00	81.69	21066	17.21	283	17529	83.21
SELMCL	BZ	09-Apr-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.44	233251	1.02	50	-	-
SEPOWER	EQ	09-Apr-2020	1.90	1.65	2.10	1.65	1.90	1.90	1.95	41820	0.82	66	29520	70.59
SEQUENT	EQ	09-Apr-2020	77.95	79.00	81.40	77.00	78.40	78.35	78.83	700587	552.24	5059	440251	62.84
SESHAPAPER	EQ	09-Apr-2020	134.30	140.85	154.75	136.05	139.10	140.35	146.10	342781	500.80	6574	85186	24.85
SETCO	EQ	09-Apr-2020	6.20	6.80	6.80	6.80	6.80	6.80	6.80	22329	1.52	52	21829	97.76
SETF10GILT	EQ	09-Apr-2020	204.99	225.00	228.83	199.00	209.85	209.85	216.75	38	0.08	11	23	60.53
SETFGOLD	EQ	09-Apr-2020	4330.80	4330.00	4426.75	4315.75	4390.00	4393.80	4379.88	6113	267.74	783	4150	67.89
SETFNIF50	EQ	09-Apr-2020	90.32	92.00	93.41	91.50	93.19	93.11	92.88	1040029	966.01	2375	839840	80.75
SETFNIFBK	EQ	09-Apr-2020	190.94	196.70	199.92	192.00	195.00	196.51	196.11	402392	789.12	1536	309841	77.00
SETFNN50	EQ	09-Apr-2020	233.17	242.50	254.20	236.00	237.00	240.28	239.37	12347	29.55	249	8104	65.64
SETUINFRA	EQ	09-Apr-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	39197	0.25	41	38204	97.47
SEYAIND	EQ	09-Apr-2020	42.75	41.45	44.85	41.45	44.85	44.85	44.33	38762	17.18	545	32258	83.22
SFL	EQ	09-Apr-2020	1249.90	1251.25	1283.95	1189.95	1245.00	1252.20	1244.97	11136	138.64	1030	7881	70.77
SGBAUG24	GB	09-Apr-2020	4133.09	4060.05	4200.00	4060.05	4180.00	4180.00	4153.64	583	24.22	53	425	72.90
SGBAUG27	GB	09-Apr-2020	4081.00	4025.00	4135.00	4025.00	4130.00	4133.29	4084.17	257	10.50	32	185	71.98
SGBDC27VII	GB	09-Apr-2020	4099.39	4100.00	4136.00	4099.00	4100.00	4100.00	4112.03	90	3.70	12	90	100.00
SGBDEC2512	GB	09-Apr-2020	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	1	0.04	1	1	100.00
SGBDEC25XI	GB	09-Apr-2020	4000.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	4	0.16	1	4	100.00
SGBDEC26	GB	09-Apr-2020	4022.00	4023.00	4100.00	4023.00	4100.00	4100.00	4074.33	3	0.12	2	3	100.00
SGBFEB24	GB	09-Apr-2020	4120.00	4075.00	4150.00	4075.00	4150.00	4150.00	4145.80	420	17.41	11	420	100.00
SGBFEB27	GB	09-Apr-2020	4025.00	4099.95	4100.00	4099.95	4100.00	4099.99	4099.99	6	0.25	3	6	100.00
SGBFEB28IX	GB	09-Apr-2020	4210.57	4070.00	4245.00	4070.00	4245.00	4245.00	4240.54	101	4.28	5	101	100.00
SGBJ28VIII	GB	09-Apr-2020	4124.46	4050.00	4123.00	4050.00	4123.00	4123.00	4072.41	29	1.18	5	29	100.00
SGBJAN26	GB	09-Apr-2020	4065.00	4161.00	4161.00	4161.00	4161.00	4161.00	4161.00	5	0.21	1	5	100.00
SGBJAN27	GB	09-Apr-2020	3981.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	5	0.21	1	5	100.00
SGBJUL25	GB	09-Apr-2020	4097.24	4124.00	4139.00	4061.00	4139.00	4128.22	4107.20	182	7.48	33	181	99.45
SGBJUL27	GB	09-Apr-2020	4050.00	4050.00	4102.00	4050.00	4100.00	4100.00	4083.00	44	1.80	11	44	100.00
SGBJUN27	GB	09-Apr-2020	4060.00	4060.00	4099.99	4023.00	4071.00	4095.15	4080.11	53	2.16	8	48	90.57
SGBMAR24	GB	09-Apr-2020	4110.00	4120.00	4130.00	4120.00	4130.00	4130.00	4125.63	40	1.65	4	40	100.00
SGBMAR25	GB	09-Apr-2020	4061.00	4068.00	4115.00	4060.00	4115.00	4113.72	4088.00	422	17.25	32	309	73.22
SGBMAR28X	GB	09-Apr-2020	4200.00	4150.00	4350.00	4150.00	4151.00	4152.00	4233.61	59	2.50	21	39	66.10
SGBMAY25	GB	09-Apr-2020	4084.00	4099.00	4135.00	4099.00	4135.00	4129.52	4109.73	2020	83.02	74	2020	100.00
SGBMAY26	GB	09-Apr-2020	4070.00	4080.00	4150.00	4080.00	4150.00	4149.03	4121.81	70	2.89	9	40	57.14
SGBNOV23	GB	09-Apr-2020	4150.00	4170.00	4200.00	4166.00	4200.00	4200.00	4178.12	104	4.35	7	104	100.00
SGBNOV24	GB	09-Apr-2020	4089.50	4110.00	4150.00	4066.00	4150.00	4137.70	4095.61	887	36.33	49	856	96.51
SGBNOV25	GB	09-Apr-2020	4011.00	4021.00	4090.00	4021.00	4055.00	4055.00	4055.45	11	0.45	5	11	100.00
SGBNOV258	GB	09-Apr-2020	4005.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	8	0.33	1	8	100.00
SGBNOV25IX	GB	09-Apr-2020	3900.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	5	0.21	1	5	100.00
SGBNOV25VI	GB	09-Apr-2020	4050.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	10	0.41	1	10	100.00
SGBNOV26	GB	09-Apr-2020	4075.00	4100.00	4140.00	4100.00	4140.00	4136.81	4125.31	16	0.66	4	11	68.75
SGBOCT25	GB	09-Apr-2020	4100.00	4140.00	4140.00	4060.00	4124.00	4123.81	4119.09	137	5.64	19	132	96.35
SGBOCT25IV	GB	09-Apr-2020	4099.00	4100.00	4340.00	4052.00	4100.00	4085.50	4061.52	115	4.67	9	105	91.30
SGBOCT26	GB	09-Apr-2020	4040.00	4058.00	4058.00	4058.00	4058.00	4058.00	4058.00	5	0.20	1	5	100.00
SGBOCT27	GB	09-Apr-2020	4160.00	4148.00	4148.00	4021.00	4061.00	4061.00	4064.26	115	4.67	19	80	69.57
SGBOCT27VI	GB	09-Apr-2020	4061.00	4059.00	4160.00	4059.00	4160.00	4144.81	4127.47	188	7.76	19	157	83.51
SGBSEP24	GB	09-Apr-2020	4100.00	4100.00	4148.00	4100.00	4148.00	4139.81	4123.63	345	14.23	24	305	88.41
SGBSEP27	GB	09-Apr-2020	4095.00	4095.00	4150.00	4045.00	4150.00	4150.00	4090.00	9	0.37	4	9	100.00
SGL	EQ	09-Apr-2020	5.95	5.85	6.50	5.80	6.00	6.00	6.04	5134	0.31	58	5040	98.17
SHAHALLOYS	EQ	09-Apr-2020	5.00	5.00	5.25	4.90	5.25	5.25	5.14	2737	0.14	16	2736	99.96
SHAKTIPUMP	EQ	09-Apr-2020	118.40	130.20	130.20	130.20	130.20	130.20	130.20	14650	19.07	262	13908	94.94
SHALBY	EQ	09-Apr-2020	52.25	59.50	62.70	56.00	60.75	60.85	60.01	449967	270.01	4924	268686	59.71
SHALPAINTS	EQ	09-Apr-2020	51.50	53.90	56.35	51.05	56.00	55.10	54.55	95157	51.91	2310	59923	62.97
SHANKARA	EQ	09-Apr-2020	244.00	256.20	256.20	256.20	256.20	256.20	256.20	5760	14.76	79	5760	100.00
SHANTIGEAR	EQ	09-Apr-2020	69.80	72.80	72.80	65.20	67.00	67.70	69.28	22534	15.61	311	16440	72.96
SHARDACROP	EQ	09-Apr-2020	127.10	139.80	139.80	139.00	139.80	139.80	139.78	17461	24.41	180	17451	99.94
SHARDAMOTR	BE	09-Apr-2020	621.20	649.80	652.25	610.15	652.25	652.25	630.42	1918	12.09	100	-	-
SHARIABEES	EQ	09-Apr-2020	240.00	242.00	258.00	232.00	242.00	242.00	241.54	905	2.19	34	747	82.54
SHEMAROO	EQ	09-Apr-2020	56.20	59.00	59.00	57.20	59.00	59.00	58.81	10685	6.28	73	9502	88.93
SHIL	EQ	09-Apr-2020	68.55	73.90	75.40	68.20	75.40	75.40	74.89	34944	26.17	215	32406	92.74
SHILPAMED	EQ	09-Apr-2020	297.25	312.10	312.10	312.10	312.10	312.10	312.10	875	2.73	48	875	100.00
SHIRPUR-G	EQ	09-Apr-2020	6.90	7.20	7.20	6.60	7.20	7.20	6.97	28407	1.98	121	19399	68.29
SHIVAMAUTO	EQ	09-Apr-2020	11.15	11.40	12.25	11.25	12.25	12.25	11.93	123015	14.68	573	78854	64.10
SHIVAMILLS	EQ	09-Apr-2020	22.00	22.00	23.50	22.00	23.45	23.45	22.42	6735	1.51	29	6735	100.00
SHIVATEX	EQ	09-Apr-2020	92.20	90.20	95.95	90.20	93.50	91.60	93.13	1303	1.21	57	1107	84.96
SHK	EQ	09-Apr-2020	75.35	77.00	82.10	76.00	81.50	79.85	78.83	31341	24.71	1726	22375	71.39
SHOPERSTOP	EQ	09-Apr-2020	197.15	198.30	210.00	185.55	200.00	199.35	199.19	29485	58.73	2597	16536	56.08
SHREDIGCEM	EQ	09-Apr-2020	22.75	23.00	24.15	22.70	23.50	23.55	23.64	202754	47.93	865	108001	53.27
SHREECEM	EQ	09-Apr-2020	16063.95	16208.00	17010.00	16135.00	16959.55	16935.30	16547.63	92986	15386.98	28940	56879	61.17
SHREEPUSHK	EQ	09-Apr-2020	71.10	72.30	75.50	72.30	74.90	74.65	74.09	26337	19.51	779	19234	73.03
SHREERAMA	EQ	09-Apr-2020	3.50	3.40	3.65	3.40	3.65	3.65	3.51	2893	0.10	9	2093	72.35
SHRENIK	EQ	09-Apr-2020	15.60	16.35	16.35	16.35	16.35	16.35	16.35	1069	0.17	5	1069	100.00
SHREYANIND	EQ	09-Apr-2020	72.10	74.15	86.50	74.15	81.10	83.35	82.97	81389	67.53	1475	37136	45.63
SHREYAS	EQ	09-Apr-2020	39.85	41.50	41.75	38.15	38.55	39.00	39.36	74620	29.37	705	66147	88.65
SHRIPISTON	BE	09-Apr-2020	459.00	441.00	481.90	436.05	460.00	470.90	467.24	353	1.65	32	-	-
SHRIRAMCIT	EQ	09-Apr-2020	739.80	745.00	750.00	725.00	740.00	739.50	738.42	9965	73.58	1122	7222	72.47
SHRIRAMEPC	EQ	09-Apr-2020	2.35	2.35	2.40	2.30	2.40	2.35	2.36	140107	3.31	124	133583	95.34
SHYAMCENT	EQ	09-Apr-2020	2.30	2.30	2.30	2.20	2.20	2.20	2.25	20131	0.45	22	20131	100.00
SICAGEN	EQ	09-Apr-2020	12.05	12.20	14.35	11.95	13.80	13.90	13.72	49717	6.82	257	37635	75.70
SICAL	EQ	09-Apr-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	15858	1.26	27	15858	100.00
SIEMENS	EQ	09-Apr-2020	1105.75	1116.00	1180.00	1115.00	1160.00	1154.50	1152.01	494729	5699.34	36848	213343	43.12
SIGIND	EQ	09-Apr-2020	17.25	19.00	19.80	17.50	18.55	19.00	18.69	8544	1.60	234	5115	59.87
SIL	BE	09-Apr-2020	9.60	9.60	10.00	9.20	10.00	10.00	9.67	7556	0.73	33	-	-
SILINV	EQ	09-Apr-2020	94.55	91.00	104.00	91.00	104.00	104.00	103.84	5253	5.45	72	4943	94.10
SILVERTUC	SM	09-Apr-2020	108.00	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	1	1000	100.00
SIMBHALS	EQ	09-Apr-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	4723	0.25	20	4723	100.00
SIMPLEXINF	EQ	09-Apr-2020	20.05	21.05	21.05	20.40	21.05	21.05	21.02	866556	182.18	1501	656677	75.78
SINTERCOM	SM	09-Apr-2020	38.00	36.00	38.00	36.00	38.00	38.00	37.00	4000	1.48	2	4000	100.00
SINTEX	EQ	09-Apr-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.90	3195674	28.62	865	1877701	58.76
SIRCA	EQ	09-Apr-2020	196.55	200.05	206.35	195.00	206.35	206.20	203.52	7409	15.08	132	6106	82.41
SIS	EQ	09-Apr-2020	404.20	417.95	417.95	405.70	414.00	412.90	413.37	18102	74.83	1464	9561	52.82
SITINET	EQ	09-Apr-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.60	1418038	8.56	259	1197458	84.44
SIYSIL	EQ	09-Apr-2020	137.25	142.85	144.85	135.50	138.00	137.60	138.39	15961	22.09	562	12725	79.73
SJVN	EQ	09-Apr-2020	21.40	21.65	22.00	21.50	21.60	21.60	21.68	905553	196.30	2814	574281	63.42
SKFINDIA	EQ	09-Apr-2020	1413.85	1447.10	1488.80	1421.30	1431.00	1433.75	1437.93	56266	809.07	2208	52572	93.43
SKIL	EQ	09-Apr-2020	3.05	3.15	3.35	2.90	3.35	3.20	3.13	13873	0.43	36	10020	72.23
SKIPPER	EQ	09-Apr-2020	21.55	22.45	25.85	21.90	25.85	25.85	25.41	148043	37.61	297	141149	95.34
SKMEGGPROD	EQ	09-Apr-2020	32.20	32.20	34.90	32.20	34.45	34.70	33.80	50578	17.09	714	27671	54.71
SMARTLINK	EQ	09-Apr-2020	69.00	70.00	73.35	67.40	69.95	71.10	69.25	1415	0.98	153	1075	75.97
SMLISUZU	EQ	09-Apr-2020	316.15	320.00	350.00	314.85	342.90	340.80	340.96	69545	237.12	3528	21231	30.53
SMPL	BZ	09-Apr-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.21	41617	0.09	23	-	-
SMSLIFE	EQ	09-Apr-2020	192.70	193.00	207.75	193.00	195.00	196.30	200.52	5256	10.54	292	2820	53.65
SMSPHARMA	EQ	09-Apr-2020	34.15	36.70	37.00	33.60	33.70	34.05	35.11	371060	130.27	3341	226037	60.92
SNOWMAN	EQ	09-Apr-2020	31.50	34.65	34.65	31.75	32.10	32.10	32.45	242510	78.70	1325	159793	65.89
SOBHA	EQ	09-Apr-2020	167.00	174.90	175.35	165.00	175.35	175.35	171.42	450704	772.61	15372	335793	74.50
SOFTTECH	SM	09-Apr-2020	36.50	36.00	36.00	35.50	35.50	35.50	35.67	4800	1.71	3	4800	100.00
SOLARA	EQ	09-Apr-2020	546.45	558.00	595.00	531.10	540.00	536.50	554.75	48283	267.85	3217	28039	58.07
SOLARINDS	EQ	09-Apr-2020	899.80	900.05	919.55	900.00	913.80	915.10	911.15	3252	29.63	464	2067	63.56
SOMANYCERA	EQ	09-Apr-2020	96.10	98.95	102.80	95.65	100.00	100.95	100.81	24345	24.54	746	14796	60.78
SOMATEX	EQ	09-Apr-2020	1.90	1.75	2.05	1.75	1.90	2.00	1.98	8083	0.16	36	7583	93.81
SOMICONVEY	EQ	09-Apr-2020	10.85	11.75	11.90	10.25	11.90	11.90	11.55	8566	0.99	23	6515	76.06
SONATSOFTW	EQ	09-Apr-2020	173.80	179.80	188.50	177.20	179.00	179.55	182.11	198757	361.95	8735	124469	62.62
SORILINFRA	EQ	09-Apr-2020	40.10	41.20	42.10	40.00	42.10	42.10	41.76	7379	3.08	113	6005	81.38
SOTL	EQ	09-Apr-2020	669.65	661.05	720.05	661.00	709.00	701.55	699.76	895	6.26	274	430	48.04
SOUTHBANK	EQ	09-Apr-2020	5.90	6.00	6.05	5.80	5.90	5.90	5.92	9868390	584.02	9662	5280325	53.51
SOUTHWEST	EQ	09-Apr-2020	11.80	11.60	13.25	11.60	12.85	12.40	12.31	9484	1.17	67	4232	44.62
SPAL	EQ	09-Apr-2020	71.95	71.95	75.50	71.00	75.50	74.60	74.54	5159	3.85	77	4089	79.26
SPANDANA	EQ	09-Apr-2020	587.55	600.00	646.30	588.45	614.00	610.70	626.40	22005	137.84	1420	11665	53.01
SPARC	EQ	09-Apr-2020	119.55	123.40	126.40	121.25	122.00	122.20	123.78	1053182	1303.59	13414	292267	27.75
SPCENET	EQ	09-Apr-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.93	4200	0.04	5	4200	100.00
SPECIALITY	EQ	09-Apr-2020	26.95	28.10	29.00	27.05	28.10	28.80	28.12	49758	13.99	330	41385	83.17
SPENCERS	EQ	09-Apr-2020	74.50	75.25	76.95	73.50	73.90	73.85	74.91	1131083	847.29	9152	486147	42.98
SPENTEX	BE	09-Apr-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	97243	0.28	32	-	-
SPIC	EQ	09-Apr-2020	12.40	13.70	14.70	13.55	14.25	14.30	14.19	242371	34.39	1325	101777	41.99
SPICEJET	EQ	09-Apr-2020	44.55	46.75	46.75	46.75	46.75	46.75	46.75	376720	176.12	1080	376720	100.00
SPLIL	EQ	09-Apr-2020	21.30	21.70	22.35	20.65	21.10	21.05	21.32	23906	5.10	301	15049	62.95
SPMLINFRA	EQ	09-Apr-2020	5.95	6.20	6.20	5.75	6.20	6.20	6.19	13988	0.87	35	12788	91.42
SPTL	EQ	09-Apr-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	631431	5.68	171	631431	100.00
SPYL	BE	09-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.23	27610	0.06	37	-	-
SREEL	EQ	09-Apr-2020	123.35	126.90	132.00	121.40	127.05	127.80	127.17	6435	8.18	235	2849	44.27
SREIBNPNCD	NL	09-Apr-2020	770.00	770.00	770.00	770.00	770.00	770.00	770.00	22	0.17	2	22	100.00
SREIBNPNCD	NN	09-Apr-2020	998.50	918.01	918.01	918.00	918.00	918.00	918.00	170	1.56	3	170	100.00
SREIBNPNCD	NP	09-Apr-2020	700.00	750.00	750.00	750.00	750.00	750.00	750.00	5	0.04	1	5	100.00
SREIBNPNCD	NR	09-Apr-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	100	0.80	1	100	100.00
SREIBNPNCD	NU	09-Apr-2020	730.00	730.00	730.00	730.00	730.00	730.00	730.00	126	0.92	3	126	100.00
SREIBNPNCD	NX	09-Apr-2020	822.00	800.00	842.00	800.00	823.00	823.00	819.76	125	1.02	7	65	52.00
SREIBNPNCD	NY	09-Apr-2020	820.00	820.00	820.00	800.00	800.00	800.00	805.71	7	0.06	2	7	100.00
SREINFRA	EQ	09-Apr-2020	3.90	3.95	4.10	3.90	4.00	4.05	3.98	1063167	42.27	1544	761375	71.61
SRF	EQ	09-Apr-2020	2996.75	3048.00	3278.00	3030.90	3250.05	3237.75	3151.97	442464	13946.32	46569	131640	29.75
SRHHYPOLTD	EQ	09-Apr-2020	92.65	92.10	97.25	91.80	95.80	95.10	94.96	10889	10.34	218	7907	72.61
SRIPIPES	EQ	09-Apr-2020	129.65	134.80	135.90	127.25	129.45	129.20	131.99	100603	132.79	2509	59554	59.20
SRTRANSFIN	EQ	09-Apr-2020	595.45	626.00	680.70	608.05	674.50	675.95	654.33	3406781	22291.61	103918	609601	17.89
SRTRANSFIN	Y3	09-Apr-2020	1010.00	828.50	1010.00	828.50	1001.00	1001.00	923.18	336	3.10	12	305	90.77
SRTRANSFIN	Y9	09-Apr-2020	1005.00	1015.00	1030.00	986.00	1005.00	1021.48	1002.51	545	5.46	12	500	91.74
SRTRANSFIN	YB	09-Apr-2020	952.50	975.00	999.99	975.00	999.99	978.57	979.66	108	1.06	12	100	92.59
SRTRANSFIN	YG	09-Apr-2020	1740.00	1710.25	1710.25	1702.01	1703.00	1705.00	1706.74	287	4.90	16	237	82.58
SRTRANSFIN	YH	09-Apr-2020	885.50	900.00	900.00	885.00	900.00	900.00	889.24	290	2.58	15	245	84.48
SRTRANSFIN	YI	09-Apr-2020	879.90	878.00	883.90	877.90	883.10	883.78	881.64	1527	13.46	44	1522	99.67
SRTRANSFIN	YJ	09-Apr-2020	995.00	997.00	1020.00	997.00	1000.00	1000.00	1005.21	120	1.21	5	85	70.83
SRTRANSFIN	YK	09-Apr-2020	950.69	947.50	961.00	947.50	961.00	961.00	953.50	225	2.15	4	175	77.78
SRTRANSFIN	YM	09-Apr-2020	1042.00	1050.00	1085.00	1050.00	1085.00	1084.38	1077.54	225	2.42	8	205	91.11
SRTRANSFIN	YN	09-Apr-2020	1055.55	1060.00	1060.00	1056.01	1056.01	1056.34	1056.97	304	3.21	12	304	100.00
SRTRANSFIN	YP	09-Apr-2020	900.00	870.00	870.00	870.00	870.00	870.00	870.00	92	0.80	2	92	100.00
SRTRANSFIN	YQ	09-Apr-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	1	10	100.00
SRTRANSFIN	YR	09-Apr-2020	930.00	930.00	939.96	905.02	905.02	911.51	920.06	341	3.14	14	321	94.13
SRTRANSFIN	YS	09-Apr-2020	980.00	978.00	978.00	978.00	978.00	978.00	978.00	1	0.01	1	1	100.00
SRTRANSFIN	YT	09-Apr-2020	1029.73	1029.73	1029.73	1029.73		1029.73	1029.73	20	0.21	1	20	100.00
SRTRANSFIN	YV	09-Apr-2020	878.00	900.00	905.00	900.00	905.00	905.00	903.08	13	0.12	3	8	61.54
SRTRANSFIN	YX	09-Apr-2020	960.00	960.00	980.00	960.00	980.00	980.00	970.24	41	0.40	5	19	46.34
SRTRANSFIN	YY	09-Apr-2020	875.00	878.00	924.00	871.00	923.00	923.00	917.86	788	7.23	34	787	99.87
SRTRANSFIN	YZ	09-Apr-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
SRTRANSFIN	Z2	09-Apr-2020	1005.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	15	0.15	3	15	100.00
SRTRANSFIN	Z3	09-Apr-2020	975.00	975.00	975.00	975.00	975.00	975.00	975.00	28	0.27	1	28	100.00
SRTRANSFIN	Z6	09-Apr-2020	950.00	959.80	959.80	930.00	950.00	950.00	946.83	60	0.57	4	60	100.00
SRTRANSFIN	ZH	09-Apr-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	15	0.14	1	15	100.00
SSWL	EQ	09-Apr-2020	381.85	393.95	420.00	362.30	420.00	414.90	394.62	5182	20.45	630	2995	57.80
STAMPEDE	EQ	09-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.36	241965	0.86	76	214368	88.59
STAN	DR	09-Apr-2020	36.80	36.50	38.60	35.00	38.50	38.45	37.42	24015	8.99	321	14788	61.58
STAR	EQ	09-Apr-2020	324.10	330.00	340.00	324.50	326.00	328.40	331.99	828898	2751.85	23796	377591	45.55
STARCEMENT	EQ	09-Apr-2020	68.30	71.30	71.85	67.50	68.80	69.45	69.27	28851	19.99	620	17596	60.99
STARPAPER	EQ	09-Apr-2020	85.45	95.60	102.50	91.00	102.50	101.90	100.02	999017	999.26	11464	253694	25.39
STCINDIA	EQ	09-Apr-2020	32.45	31.55	35.65	31.55	35.65	35.55	35.20	25713	9.05	693	18602	72.34
STEELCITY	EQ	09-Apr-2020	18.95	18.35	19.65	18.35	19.45	19.35	18.95	1803	0.34	37	1275	70.72
STEELXIND	EQ	09-Apr-2020	12.45	12.10	13.00	11.85	13.00	12.50	12.28	18381	2.26	261	12745	69.34
STEL	EQ	09-Apr-2020	42.75	47.80	47.80	42.45	47.30	45.75	45.09	9082	4.10	249	7319	80.59
STERTOOLS	EQ	09-Apr-2020	125.80	128.95	150.95	126.50	150.95	149.80	143.20	66175	94.76	1548	19202	29.02
STINDIA	EQ	09-Apr-2020	3.10	3.10	3.10	3.10	3.10	3.10	3.10	850	0.03	6	850	100.00
STRTECH	EQ	09-Apr-2020	66.50	67.50	74.40	67.15	74.20	73.30	71.22	3865288	2753.01	26150	1283474	33.21
SUBEX	EQ	09-Apr-2020	4.00	4.00	4.15	3.95	4.10	4.10	4.09	776414	31.72	530	465994	60.02
SUBROS	EQ	09-Apr-2020	139.60	142.70	143.85	135.00	139.10	138.75	139.04	186826	259.76	3899	93953	50.29
SUDARSCHEM	EQ	09-Apr-2020	383.70	399.00	438.55	392.45	420.00	420.80	420.94	606129	2551.44	18724	130157	21.47
SUJANAUNI	BE	09-Apr-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.18	251791	0.45	117	-	-
SUMEETINDS	EQ	09-Apr-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.38	35028	0.48	59	32701	93.36
SUMICHEM	EQ	09-Apr-2020	219.40	228.00	231.50	216.40	218.50	218.70	223.07	280454	625.62	5664	96637	34.46
SUMMITSEC	EQ	09-Apr-2020	294.55	289.00	306.80	280.15	298.25	292.85	291.02	1615	4.70	207	854	52.88
SUNCLAYLTD	EQ	09-Apr-2020	1490.80	1518.85	1529.00	1479.00	1494.85	1491.70	1490.66	1120	16.70	240	591	52.77
SUNDARAM	EQ	09-Apr-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.22	154897	1.90	98	63428	40.95
SUNDARMFIN	EQ	09-Apr-2020	1200.35	1201.00	1278.00	1185.65	1217.80	1208.05	1208.80	32497	392.82	4264	11536	35.50
SUNDARMHLD	EQ	09-Apr-2020	43.65	43.35	46.50	43.00	46.50	46.20	45.57	37331	17.01	240	34514	92.45
SUNDRMBRAK	EQ	09-Apr-2020	166.35	167.40	175.00	165.00	168.00	169.10	170.63	2475	4.22	105	1913	77.29
SUNDRMFAST	EQ	09-Apr-2020	256.40	257.00	265.90	257.00	262.00	260.70	261.71	128452	336.17	2327	96628	75.22
SUNFLAG	EQ	09-Apr-2020	25.10	26.75	27.00	24.85	25.35	25.25	25.76	180725	46.55	1125	96530	53.41
SUNPHARMA	EQ	09-Apr-2020	436.70	454.40	473.90	443.40	452.45	454.45	460.90	31863686	146861.06	408412	7169394	22.50
SUNTECK	EQ	09-Apr-2020	202.35	202.95	213.45	200.10	206.90	210.60	206.27	151171	311.82	4941	41147	27.22
SUNTV	EQ	09-Apr-2020	323.05	334.50	342.45	316.50	337.00	338.30	330.21	3162197	10441.76	47823	598981	18.94
SUPERHOUSE	EQ	09-Apr-2020	60.60	61.00	68.05	61.00	64.00	64.00	65.16	35129	22.89	677	13109	37.32
SUPERSPIN	EQ	09-Apr-2020	2.15	2.05	2.35	2.05	2.35	2.35	2.20	9733	0.21	33	9733	100.00
SUPPETRO	EQ	09-Apr-2020	135.25	136.90	138.90	134.25	136.80	137.25	137.49	28493	39.18	350	18109	63.56
SUPRAJIT	EQ	09-Apr-2020	122.35	127.95	127.95	122.15	124.05	123.95	124.60	67968	84.69	1849	47569	69.99
SUPREMEENG	SM	09-Apr-2020	16.05	16.70	16.80	16.70	16.80	16.75	16.77	24000	4.02	3	24000	100.00
SUPREMEIND	EQ	09-Apr-2020	858.75	879.70	949.00	841.55	893.00	893.60	894.13	240781	2152.89	15609	152537	63.35
SUPREMEINF	BZ	09-Apr-2020	8.10	8.05	8.45	7.70	7.70	7.90	7.90	9518	0.75	16	-	-
SURANASOL	EQ	09-Apr-2020	5.60	5.60	6.00	5.05	5.30	5.45	5.37	73636	3.96	270	43156	58.61
SURANAT&P	EQ	09-Apr-2020	2.75	2.50	3.20	2.50	2.70	2.75	2.94	3976	0.12	118	2756	69.32
SURYALAXMI	EQ	09-Apr-2020	14.55	14.10	15.95	14.05	15.60	15.60	15.45	4934	0.76	40	3123	63.30
SURYAROSNI	EQ	09-Apr-2020	76.35	80.15	80.15	80.15	80.15	80.15	80.15	7582	6.08	54	7582	100.00
SUTLEJTEX	EQ	09-Apr-2020	21.75	24.00	24.00	21.00	21.10	22.00	22.10	7880	1.74	225	5535	70.24
SUULD	SM	09-Apr-2020	24.10	25.10	25.10	25.10	25.10	25.10	25.10	8000	2.01	1	8000	100.00
SUVEN	EQ	09-Apr-2020	23.50	24.65	24.65	24.65	24.65	24.65	24.65	43775	10.79	174	43775	100.00
SUVENPHAR	EQ	09-Apr-2020	282.85	293.70	311.10	285.00	311.10	310.35	304.40	752724	2291.29	12790	565098	75.07
SUZLON	EQ	09-Apr-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	1315915	31.58	776	1315915	100.00
SWANENERGY	EQ	09-Apr-2020	100.10	103.00	103.35	99.60	101.05	101.85	101.46	41624	42.23	589	4492	10.79
SWARAJENG	EQ	09-Apr-2020	905.15	935.00	974.95	910.00	939.75	935.60	928.74	2491	23.13	399	1619	64.99
SWELECTES	EQ	09-Apr-2020	83.55	83.00	91.00	81.50	84.00	83.55	85.01	9524	8.10	174	5642	59.24
SWSOLAR	EQ	09-Apr-2020	92.60	97.20	97.20	97.00	97.20	97.20	97.20	622958	605.48	1604	558052	89.58
SYMPHONY	EQ	09-Apr-2020	870.80	900.00	909.00	875.10	898.75	895.60	895.59	25853	231.54	3375	17530	67.81
SYNGENE	EQ	09-Apr-2020	271.10	288.00	289.70	275.00	280.00	279.55	280.73	291340	817.87	13335	192257	65.99
TAINWALCHM	EQ	09-Apr-2020	40.05	43.55	44.90	40.15	42.00	42.20	43.38	1667	0.72	96	1140	68.39
TAJGVK	EQ	09-Apr-2020	108.95	111.00	115.50	109.60	110.00	112.60	112.37	39862	44.79	1050	21047	52.80
TAKE	EQ	09-Apr-2020	43.25	47.55	47.55	47.55	47.55	47.55	47.55	20438	9.72	110	20438	100.00
TALBROAUTO	EQ	09-Apr-2020	75.15	76.75	81.00	75.75	78.80	78.25	77.55	21697	16.83	423	11010	50.74
TALWALKARS	BZ	09-Apr-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.24	22240	0.27	49	-	-
TALWGYM	BZ	09-Apr-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.90	24517	0.22	38	-	-
TANLA	EQ	09-Apr-2020	49.65	49.60	51.40	48.00	48.85	48.85	49.02	111004	54.41	720	83529	75.25
TARMAT	EQ	09-Apr-2020	22.00	21.70	23.00	20.95	21.60	21.60	22.49	1508	0.34	26	1033	68.50
TASTYBITE	EQ	09-Apr-2020	9255.55	9215.00	9583.80	9150.00	9310.00	9291.05	9384.86	1316	123.50	609	710	53.95
TATACAPHSG	N2	09-Apr-2020	997.00	1001.01	1021.01	1001.00	1021.01	1011.01	1008.91	261	2.63	10	216	82.76
TATACAPHSG	N4	09-Apr-2020	1000.00	1019.00	1020.00	1019.00	1020.00	1020.00	1019.90	300	3.06	16	300	100.00
TATACAPHSG	N6	09-Apr-2020	1005.90	1007.00	1007.00	1001.10	1001.10	1001.10	1006.18	65	0.65	3	65	100.00
TATACAPHSG	N8	09-Apr-2020	1005.00	1005.00	1010.00	1005.00	1010.00	1007.50	1007.50	20	0.20	2	20	100.00
TATACHEM	EQ	09-Apr-2020	228.60	237.30	239.45	230.70	233.95	233.10	234.07	1426461	3338.87	29541	604207	42.36
TATACOFFEE	EQ	09-Apr-2020	59.80	64.70	69.00	62.35	68.50	68.10	66.51	1580724	1051.32	12279	331391	20.96
TATACOMM	EQ	09-Apr-2020	262.80	275.00	292.90	268.10	286.00	287.65	281.57	281017	791.27	13027	87328	31.08
TATACONSUM	EQ	09-Apr-2020	294.40	301.40	319.00	300.20	307.80	309.05	308.35	7699408	23741.34	151296	3749218	48.69
TATAELXSI	EQ	09-Apr-2020	637.55	659.00	712.00	650.05	697.00	699.60	681.45	594041	4048.08	28237	161628	27.21
TATAINVEST	EQ	09-Apr-2020	665.30	666.25	689.90	666.25	682.50	681.20	682.90	11130	76.01	1194	5232	47.01
TATAMETALI	EQ	09-Apr-2020	359.80	367.95	379.00	363.00	369.20	368.80	368.60	16263	59.95	1067	10514	64.65
TATAMOTORS	EQ	09-Apr-2020	67.60	69.60	76.25	69.10	74.50	74.60	73.81	112680750	83174.23	350425	15404378	13.67
TATAMTRDVR	EQ	09-Apr-2020	30.25	31.05	34.90	31.00	34.55	34.25	33.59	9794575	3290.41	27722	3334426	34.04
TATAPOWER	EQ	09-Apr-2020	35.65	36.30	37.00	35.60	36.45	36.50	36.25	6744006	2444.69	20845	1829876	27.13
TATASTEEL	E1	09-Apr-2020	30.40	31.00	31.80	30.50	31.05	31.05	31.15	80881	25.19	512	49340	61.00
TATASTEEL	EQ	09-Apr-2020	274.75	280.50	289.60	277.65	284.00	284.85	283.63	13855788	39299.56	150361	2188735	15.80
TATASTLBSL	EQ	09-Apr-2020	17.00	17.75	18.00	17.10	18.00	17.85	17.72	1086495	192.58	3246	481682	44.33
TATASTLLP	EQ	09-Apr-2020	217.70	226.40	239.45	221.00	239.45	238.35	234.47	53267	124.90	2027	34437	64.65
TBZ	EQ	09-Apr-2020	22.85	23.10	24.80	22.80	23.65	23.95	23.49	123765	29.07	829	74856	60.48
TCFSL	NB	09-Apr-2020	1036.55	1040.00	1043.98	1039.90	1043.01	1043.33	1041.87	1396	14.54	41	1148	82.23
TCFSL	ND	09-Apr-2020	1041.42	1040.00	1051.99	1040.00	1051.99	1051.76	1045.95	2171	22.71	74	1454	66.97
TCFSL	NF	09-Apr-2020	1060.00	1079.99	1099.00	1079.99	1093.00	1093.00	1088.77	149	1.62	8	149	100.00
TCFSL	NH	09-Apr-2020	1030.00	1024.10	1039.75	1024.00	1039.75	1035.15	1029.78	908	9.35	13	908	100.00
TCFSL	NJ	09-Apr-2020	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	3	0.03	1	3	100.00
TCFSL	NL	09-Apr-2020	1027.10	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	132	1.37	3	132	100.00
TCFSL	NN	09-Apr-2020	1040.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
TCI	EQ	09-Apr-2020	173.05	174.00	176.70	170.05	172.85	171.90	172.87	23528	40.67	1077	15170	64.48
TCIDEVELOP	EQ	09-Apr-2020	218.35	231.00	235.75	217.05	221.25	221.25	221.38	469	1.04	40	386	82.30
TCIEXP	EQ	09-Apr-2020	538.20	544.20	564.70	538.55	554.15	558.85	556.83	34539	192.32	2642	28836	83.49
TCIFINANCE	EQ	09-Apr-2020	4.30	4.65	4.70	4.30	4.70	4.70	4.68	4262	0.20	45	4260	99.95
TCNSBRANDS	EQ	09-Apr-2020	345.35	363.85	363.90	334.30	353.90	349.70	350.29	7118	24.93	1115	3992	56.08
TCPLPACK	EQ	09-Apr-2020	167.90	174.85	181.50	164.00	166.95	167.30	171.57	4830	8.29	298	3916	81.08
TCS	EQ	09-Apr-2020	1705.45	1750.45	1778.80	1731.20	1761.00	1766.15	1759.13	5307649	93368.69	184889	2682616	50.54
TDPOWERSYS	EQ	09-Apr-2020	89.00	96.00	96.00	87.50	87.50	88.30	88.86	8157	7.25	139	7197	88.23
TEAMLEASE	EQ	09-Apr-2020	1539.50	1550.00	1585.00	1520.00	1537.00	1529.50	1554.32	28369	440.95	1746	24704	87.08
TECHM	EQ	09-Apr-2020	558.90	570.00	582.70	537.55	547.00	545.25	548.36	5917546	32449.61	100004	2369472	40.04
TECHNOE	EQ	09-Apr-2020	220.00	215.00	229.00	215.00	223.85	223.00	221.37	3884	8.60	252	1575	40.55
TECHNOFAB	EQ	09-Apr-2020	4.75	4.95	4.95	4.55	4.80	4.70	4.78	18052	0.86	180	17156	95.04
TEJASNET	EQ	09-Apr-2020	33.40	34.95	35.05	32.40	35.05	35.05	34.57	48804	16.87	439	38816	79.53
TERASOFT	EQ	09-Apr-2020	13.90	14.20	14.80	13.30	14.70	14.65	14.40	15280	2.20	117	12182	79.73
TEXINFRA	EQ	09-Apr-2020	32.35	32.15	33.85	31.50	32.00	32.00	32.63	12792	4.17	122	9613	75.15
TEXMOPIPES	EQ	09-Apr-2020	10.00	10.50	10.50	10.05	10.35	10.35	10.35	54146	5.60	200	35994	66.48
TEXRAIL	EQ	09-Apr-2020	23.05	24.70	24.70	22.10	23.35	23.30	23.48	353182	82.93	1688	219100	62.04
TFCILTD	EQ	09-Apr-2020	37.35	37.50	40.00	37.25	39.00	38.75	38.27	244167	93.45	1351	163238	66.86
TFL	EQ	09-Apr-2020	2.25	2.20	2.20	2.20	2.20	2.20	2.20	10	0.00	1	10	100.00
TGBHOTELS	EQ	09-Apr-2020	2.30	2.35	2.35	2.20	2.20	2.25	2.21	21975	0.49	44	21972	99.99
THANGAMAYL	EQ	09-Apr-2020	249.75	258.95	265.00	250.00	251.00	257.60	255.77	4254	10.88	123	3517	82.68
THEINVEST	EQ	09-Apr-2020	85.20	89.45	89.45	83.40	87.05	87.45	88.61	4669	4.14	44	4114	88.11
THEJO	SM	09-Apr-2020	449.30	426.85	426.85	426.85	426.85	426.85	426.85	200	0.85	1	200	100.00
THEMISMED	EQ	09-Apr-2020	261.90	287.50	288.05	282.00	288.05	288.05	287.06	1227	3.52	34	1217	99.19
THERMAX	EQ	09-Apr-2020	711.40	730.00	730.00	708.00	710.10	710.35	717.22	87028	624.18	6348	77263	88.78
THOMASCOOK	EQ	09-Apr-2020	28.75	30.15	30.15	30.15	30.15	30.15	30.15	69835	21.06	331	69833	100.00
THOMASCOTT	BE	09-Apr-2020	3.85	4.00	4.00	3.85	3.85	3.85	3.96	7	0.00	3	-	-
THYROCARE	EQ	09-Apr-2020	553.85	530.00	541.00	505.50	535.00	533.25	532.56	415355	2211.99	20968	168647	40.60
TI	EQ	09-Apr-2020	14.55	14.50	14.80	14.35	14.50	14.50	14.55	64356	9.36	194	44134	68.58
TIDEWATER	EQ	09-Apr-2020	3213.80	3294.00	3647.95	3196.10	3450.00	3437.70	3409.29	5416	184.65	1108	3509	64.79
TIIL	EQ	09-Apr-2020	176.55	175.00	194.20	175.00	194.20	193.35	188.11	4722	8.88	189	4317	91.42
TIINDIA	EQ	09-Apr-2020	302.45	324.00	326.35	308.25	315.00	314.25	316.95	34958	110.80	2793	16284	46.58
TIJARIA	EQ	09-Apr-2020	4.30	4.15	4.70	4.10	4.70	4.70	4.41	11548	0.51	51	8524	73.81
TIL	EQ	09-Apr-2020	109.40	110.40	117.00	110.25	114.05	114.25	114.24	6655	7.60	214	4813	72.32
TIMESGTY	EQ	09-Apr-2020	14.90	15.50	15.50	15.50	15.50	15.50	15.50	149	0.02	1	149	100.00
TIMETECHNO	EQ	09-Apr-2020	27.80	30.00	32.00	28.55	31.05	31.10	30.79	353791	108.92	2481	183005	51.73
TIMKEN	EQ	09-Apr-2020	808.00	811.80	829.00	795.00	817.00	822.90	815.29	30272	246.81	2506	17388	57.44
TINPLATE	EQ	09-Apr-2020	80.30	81.70	84.30	81.65	82.70	82.70	83.10	264767	220.01	4099	99676	37.65
TIPSINDLTD	EQ	09-Apr-2020	77.45	74.00	82.80	72.00	82.00	80.20	79.04	27176	21.48	359	10640	39.15
TIRUMALCHM	EQ	09-Apr-2020	44.20	45.25	46.20	42.70	44.40	44.50	44.54	535629	238.55	4191	289983	54.14
TITAN	EQ	09-Apr-2020	913.45	931.65	1044.00	917.35	1016.60	1013.85	973.65	8532888	83080.71	242979	1933159	22.66
TMRVL	EQ	09-Apr-2020	7.10	7.45	7.45	7.45	7.45	7.45	7.45	5246	0.39	24	5246	100.00
TNPETRO	EQ	09-Apr-2020	27.45	28.00	29.90	28.00	29.90	29.30	28.97	87339	25.30	1228	43588	49.91
TNPL	EQ	09-Apr-2020	93.75	95.60	108.00	95.60	101.00	100.55	103.26	1438021	1484.83	18367	397044	27.61
TOKYOPLAST	EQ	09-Apr-2020	56.45	55.00	63.50	55.00	61.00	60.85	59.32	1701	1.01	120	1021	60.02
TORNTPHARM	EQ	09-Apr-2020	2537.35	2699.00	2699.00	2425.00	2543.00	2550.35	2531.07	1337620	33856.12	130432	479430	35.84
TORNTPOWER	EQ	09-Apr-2020	291.85	295.25	299.90	291.10	292.55	294.25	295.39	876433	2588.91	15215	255500	29.15
TOTAL	SM	09-Apr-2020	19.05	20.00	20.00	20.00	20.00	20.00	20.00	3000	0.60	1	3000	100.00
TOUCHWOOD	EQ	09-Apr-2020	48.55	54.50	54.90	50.90	54.85	54.45	52.70	13038	6.87	87	3800	29.15
TPLPLASTEH	EQ	09-Apr-2020	66.20	69.80	69.80	63.95	69.05	69.10	68.51	4182	2.86	165	3014	72.07
TRANSWIND	SM	09-Apr-2020	3.10	3.25	3.25	3.25	3.25	3.25	3.25	8000	0.26	2	8000	100.00
TREEHOUSE	EQ	09-Apr-2020	3.80	3.85	3.95	3.85	3.90	3.90	3.94	23108	0.91	51	23107	100.00
TREJHARA	EQ	09-Apr-2020	6.45	6.20	6.70	6.15	6.65	6.65	6.32	3303	0.21	61	2515	76.14
TRENT	EQ	09-Apr-2020	462.60	471.90	496.50	458.15	461.00	464.60	480.83	1338932	6438.03	45123	557551	41.64
TRF	EQ	09-Apr-2020	55.20	57.50	64.80	57.15	63.55	62.85	62.19	59661	37.11	1420	24256	40.66
TRIDENT	EQ	09-Apr-2020	4.25	4.30	4.50	4.25	4.45	4.35	4.33	4997883	216.42	4998	2688668	53.80
TRIGYN	EQ	09-Apr-2020	23.65	24.65	24.80	23.30	24.80	24.65	24.59	20460	5.03	189	16565	80.96
TRIL	EQ	09-Apr-2020	6.30	6.60	6.70	6.30	6.55	6.50	6.54	60701	3.97	289	34476	56.80
TRITURBINE	EQ	09-Apr-2020	63.20	69.00	72.00	62.00	68.00	67.25	66.87	73314	49.03	1902	39516	53.90
TRIVENI	EQ	09-Apr-2020	40.80	41.65	42.80	41.00	41.95	42.05	42.41	541902	229.82	2511	368961	68.09
TTKHLTCARE	EQ	09-Apr-2020	396.50	416.00	435.00	402.20	435.00	424.55	417.61	4194	17.51	467	1821	43.42
TTKPRESTIG	EQ	09-Apr-2020	4771.50	4812.60	5299.00	4812.60	5200.00	5198.80	5105.43	6664	340.23	2675	3550	53.27
TTL	EQ	09-Apr-2020	26.90	26.85	28.45	26.80	27.60	27.90	27.59	6837	1.89	71	4556	66.64
TTML	BE	09-Apr-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.96	925178	18.11	363	-	-
TV18BRDCST	EQ	09-Apr-2020	15.40	15.90	16.25	15.60	16.10	16.00	15.91	2740380	435.99	5158	1626080	59.34
TVSELECT	EQ	09-Apr-2020	64.35	67.55	67.55	67.55	67.55	67.55	67.55	6079	4.11	50	6079	100.00
TVSMOTOR	EQ	09-Apr-2020	285.90	288.00	313.20	287.10	307.00	305.80	300.18	5331004	16002.80	75690	1111558	20.85
TVSSRICHAK	EQ	09-Apr-2020	939.75	943.05	1027.00	943.00	984.00	998.70	996.71	3814	38.01	732	2313	60.64
TVTODAY	EQ	09-Apr-2020	185.25	191.40	194.50	188.05	194.50	194.50	193.80	9896	19.18	369	9177	92.73
TWL	EQ	09-Apr-2020	31.25	31.85	32.80	31.50	32.80	32.80	32.49	140551	45.67	716	110314	78.49
UBL	EQ	09-Apr-2020	917.25	925.00	983.70	922.10	944.45	944.55	950.81	1118001	10630.08	59019	356521	31.89
UCALFUEL	EQ	09-Apr-2020	78.40	81.00	83.90	78.00	81.00	80.40	80.60	18529	14.93	735	14802	79.89
UCOBANK	EQ	09-Apr-2020	9.05	9.15	9.25	9.05	9.25	9.20	9.18	644772	59.20	1932	349865	54.26
UFLEX	EQ	09-Apr-2020	157.20	162.00	175.00	161.00	167.00	167.10	170.70	281455	480.44	6707	78738	27.98
UFO	EQ	09-Apr-2020	74.50	76.45	76.45	72.90	73.20	73.45	73.76	107109	79.01	3153	72514	67.70
UGARSUGAR	EQ	09-Apr-2020	12.15	12.20	12.65	11.60	12.15	12.00	12.10	95447	11.55	611	57488	60.23
UJAAS	EQ	09-Apr-2020	2.60	2.85	2.85	2.85	2.85	2.85	2.85	47078	1.34	87	46958	99.75
UJJIVAN	EQ	09-Apr-2020	143.55	147.20	164.55	147.20	154.15	154.75	155.71	3561510	5545.65	29666	531063	14.91
UJJIVANSFB	EQ	09-Apr-2020	28.40	28.80	29.35	28.30	28.85	28.90	28.84	1370611	395.30	6801	777071	56.70
ULTRACEMCO	EQ	09-Apr-2020	3256.45	3301.00	3389.80	3258.50	3347.10	3366.05	3319.99	501496	16649.61	46539	136993	27.32
UMANGDAIRY	EQ	09-Apr-2020	36.40	36.50	37.65	36.00	37.25	37.15	36.91	5466	2.02	142	3547	64.89
UNICHEMLAB	EQ	09-Apr-2020	149.80	153.90	162.00	153.85	160.00	159.60	158.81	83765	133.03	4200	57048	68.10
UNIENTER	EQ	09-Apr-2020	42.45	42.45	43.90	41.30	43.80	43.80	42.74	3151	1.35	76	1474	46.78
UNIINFO	SM	09-Apr-2020	12.95	13.10	13.20	12.60	12.60	12.60	12.94	24000	3.11	12	12000	50.00
UNIONBANK	EQ	09-Apr-2020	29.00	29.15	29.60	28.75	28.85	28.80	29.06	3963834	1151.78	16798	2289940	57.77
UNIPLY	EQ	09-Apr-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	9683	0.53	35	9683	100.00
UNITECH	BZ	09-Apr-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.23	2924215	35.82	695	-	-
UNITEDTEA	EQ	09-Apr-2020	207.05	202.95	248.00	200.05	221.00	227.15	223.73	2936	6.57	307	956	32.56
UNITY	BZ	09-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	11148	0.03	13	-	-
UNIVCABLES	EQ	09-Apr-2020	85.55	87.50	94.00	87.15	93.90	93.80	91.05	32269	29.38	855	21129	65.48
UNIVPHOTO	EQ	09-Apr-2020	57.95	54.30	57.95	54.00	57.50	57.50	54.21	1522	0.83	13	1302	85.55
UPL	EQ	09-Apr-2020	320.20	330.00	332.40	312.75	320.00	319.00	320.46	4691012	15032.93	75119	1296925	27.65
URJA	EQ	09-Apr-2020	1.10	1.20	1.20	1.15	1.20	1.20	1.19	1973972	23.59	637	972261	49.25
USHAMART	EQ	09-Apr-2020	15.90	15.80	16.30	15.80	16.05	16.05	16.11	141125	22.73	522	98804	70.01
UTINEXT50	EQ	09-Apr-2020	232.62	254.93	255.00	241.00	253.00	253.00	253.05	161	0.41	15	156	96.89
UTINIFTETF	EQ	09-Apr-2020	936.50	953.00	1020.80	945.85	966.00	960.64	975.91	1334	13.02	104	743	55.70
UTISENSETF	EQ	09-Apr-2020	350.00	375.84	380.00	374.63	374.97	374.97	376.08	277	1.04	33	276	99.64
UTISXN50	EQ	09-Apr-2020	246.88	205.10	259.69	205.02	246.00	245.99	229.23	47	0.11	9	31	65.96
UTTAMSTL	EQ	09-Apr-2020	5.25	5.50	5.50	5.25	5.50	5.50	5.49	141329	7.76	183	128036	90.59
UTTAMSUGAR	EQ	09-Apr-2020	62.50	65.60	65.60	65.60	65.60	65.60	65.60	3976	2.61	49	3976	100.00
UVSL	BE	09-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	4489792	3.83	422	-	-
V2RETAIL	EQ	09-Apr-2020	62.55	65.65	65.65	59.45	60.90	61.30	63.21	404721	255.84	3373	210931	52.12
VADILALIND	EQ	09-Apr-2020	542.85	545.50	569.95	530.00	548.00	545.90	549.88	9484	52.15	501	6196	65.33
VAIBHAVGBL	EQ	09-Apr-2020	852.25	852.25	868.00	827.50	850.00	846.20	844.96	15951	134.78	403	14129	88.58
VAISHALI	EQ	09-Apr-2020	39.40	41.80	45.90	39.05	44.80	43.65	41.98	15357	6.45	245	9220	60.04
VAKRANGEE	EQ	09-Apr-2020	19.85	20.80	20.80	20.80	20.80	20.80	20.80	213474	44.40	410	213474	100.00
VARDHACRLC	EQ	09-Apr-2020	27.60	27.00	28.20	27.00	27.50	27.70	27.71	11256	3.12	76	10379	92.21
VARDMNPOLY	BE	09-Apr-2020	3.20	3.25	3.25	3.25	3.25	3.25	3.25	1158	0.04	4	-	-
VARROC	EQ	09-Apr-2020	126.70	129.70	133.00	128.30	133.00	132.95	132.32	356723	472.02	8935	314326	88.11
VASCONEQ	EQ	09-Apr-2020	8.55	8.45	8.85	8.40	8.65	8.60	8.55	279172	23.87	792	240997	86.33
VASWANI	EQ	09-Apr-2020	2.95	2.85	3.05	2.85	3.05	3.05	2.97	4201	0.12	6	2201	52.39
VBL	EQ	09-Apr-2020	542.95	555.00	589.90	545.10	579.80	578.00	569.82	230851	1315.43	14944	107452	46.55
VEDL	EQ	09-Apr-2020	70.30	73.00	77.30	72.80	77.30	76.80	75.06	41602363	31226.03	146666	11243694	27.03
VENKEYS	EQ	09-Apr-2020	895.90	923.00	940.65	905.00	940.65	940.65	934.47	103005	962.55	4008	29668	28.80
VENUSREM	EQ	09-Apr-2020	26.15	27.45	27.45	27.45	27.45	27.45	27.45	11763	3.23	46	11763	100.00
VERTOZ	SM	09-Apr-2020	60.15	61.00	62.30	61.00	62.30	62.25	61.65	14400	8.88	6	0	0.00
VESUVIUS	EQ	09-Apr-2020	892.35	860.05	928.00	860.00	925.75	916.45	912.76	5014	45.77	554	3385	67.51
VETO	EQ	09-Apr-2020	29.15	28.15	31.90	28.15	31.25	30.60	30.32	7942	2.41	191	5358	67.46
VGUARD	EQ	09-Apr-2020	161.50	162.50	167.50	162.50	164.45	164.05	164.68	251437	414.06	5285	134977	53.68
VHL	EQ	09-Apr-2020	999.45	971.00	1177.00	971.00	1099.00	1095.00	1053.77	780	8.22	295	511	65.51
VICEROY	BE	09-Apr-2020	0.95	0.95	1.00	0.95	1.00	1.00	1.00	6096	0.06	23	-	-
VIDEOIND	BZ	09-Apr-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	321059	4.33	140	-	-
VIDHIING	EQ	09-Apr-2020	52.60	50.40	55.55	47.65	54.00	51.45	52.47	20100	10.55	618	10330	51.39
VIJIFIN	EQ	09-Apr-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.22	120328	0.27	49	105077	87.33
VIKASECO	EQ	09-Apr-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	62399	0.69	38	62399	100.00
VIKASMCORP	EQ	09-Apr-2020	1.00	0.95	1.05	0.95	0.95	0.95	0.95	560297	5.34	223	489471	87.36
VIKASPROP	EQ	09-Apr-2020	6.45	6.15	6.15	6.15	6.15	6.15	6.15	58215	3.58	333	58215	100.00
VIKASWSP	EQ	09-Apr-2020	4.40	4.70	5.25	4.35	5.25	5.25	4.87	766227	37.33	684	448758	58.57
VIMTALABS	EQ	09-Apr-2020	70.90	73.00	77.00	72.10	76.00	76.30	75.63	73732	55.76	1426	48372	65.61
VINATIORGA	EQ	09-Apr-2020	794.65	803.00	925.00	803.00	875.00	873.55	878.45	273763	2404.86	16432	59387	21.69
VINDHYATEL	EQ	09-Apr-2020	429.65	430.00	450.00	429.60	439.00	437.00	439.75	48937	215.20	1204	42111	86.05
VINYLINDIA	EQ	09-Apr-2020	47.50	52.50	52.50	48.90	51.60	51.10	50.96	23649	12.05	570	14432	61.03
VIPCLOTHNG	EQ	09-Apr-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	5030	0.26	22	5030	100.00
VIPIND	EQ	09-Apr-2020	250.30	253.10	260.00	250.00	251.30	252.20	253.79	245096	622.04	12790	103653	42.29
VIPULLTD	EQ	09-Apr-2020	14.00	14.55	14.55	13.50	14.00	14.00	13.96	1191	0.17	18	834	70.03
VISAKAIND	EQ	09-Apr-2020	133.50	134.45	140.15	132.50	140.15	139.85	137.71	55359	76.24	1478	40152	72.53
VISASTEEL	EQ	09-Apr-2020	3.20	2.95	3.70	2.95	3.40	3.40	3.40	35441	1.21	113	26505	74.79
VISHAL	BE	09-Apr-2020	191.40	200.15	200.45	200.15	200.45	200.45	200.28	350	0.70	2	-	-
VISHNU	EQ	09-Apr-2020	110.35	114.95	121.35	108.00	118.05	118.80	115.35	64070	73.90	1107	27437	42.82
VISHWARAJ	EQ	09-Apr-2020	64.85	65.95	66.20	64.05	65.85	65.00	65.35	3471	2.27	158	1394	40.16
VIVIDHA	EQ	09-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	172975	0.41	91	158794	91.80
VIVIMEDLAB	EQ	09-Apr-2020	11.00	12.10	12.10	11.50	12.10	12.10	12.02	705934	84.86	1521	479452	67.92
VLSFINANCE	EQ	09-Apr-2020	35.10	35.40	37.95	34.70	36.75	36.50	36.49	7118	2.60	162	4504	63.28
VMART	EQ	09-Apr-2020	1587.75	1670.00	1670.00	1600.00	1615.00	1609.70	1613.38	44148	712.28	3285	35020	79.32
VOLTAMP	EQ	09-Apr-2020	876.70	882.00	916.00	877.50	900.00	902.10	901.43	9169	82.65	1363	6270	68.38
VOLTAS	EQ	09-Apr-2020	482.70	487.00	515.75	481.35	512.00	508.90	495.78	2806295	13913.11	59718	538571	19.19
VRLLOG	EQ	09-Apr-2020	156.15	159.00	164.00	156.00	161.85	161.45	160.50	50339	80.79	1707	29590	58.78
VSSL	EQ	09-Apr-2020	43.95	46.00	47.15	40.00	43.25	42.15	43.19	16696	7.21	432	11516	68.97
VSTIND	EQ	09-Apr-2020	2736.45	2815.00	2836.95	2751.35	2761.00	2770.60	2798.60	17253	482.84	2713	11856	68.72
VSTTILLERS	EQ	09-Apr-2020	650.20	670.00	732.40	670.00	696.00	693.35	699.15	7997	55.91	1037	4215	52.71
VTL	EQ	09-Apr-2020	648.25	670.00	670.00	607.00	643.90	639.60	624.90	110687	691.69	3144	101527	91.72
WABAG	EQ	09-Apr-2020	81.70	85.75	85.75	85.75	85.75	85.75	85.75	33014	28.31	215	33014	100.00
WABCOINDIA	EQ	09-Apr-2020	6254.80	6210.00	6279.15	6210.00	6251.00	6252.35	6265.89	8468	530.60	254	6332	74.78
WALCHANNAG	EQ	09-Apr-2020	30.00	32.25	33.25	31.15	32.55	32.60	32.29	193599	62.52	1962	95470	49.31
WANBURY	BE	09-Apr-2020	20.05	21.05	21.05	21.05	21.05	21.05	21.05	5121	1.08	12	-	-
WATERBASE	EQ	09-Apr-2020	95.60	95.95	100.80	93.30	93.75	94.75	97.16	939021	912.33	8599	267390	28.48
WEBELSOLAR	EQ	09-Apr-2020	13.70	14.90	15.05	14.90	15.05	15.05	15.04	8584	1.29	38	8584	100.00
WEIZMANIND	EQ	09-Apr-2020	28.55	29.95	29.95	27.15	27.15	27.15	27.83	27704	7.71	367	24069	86.88
WELCORP	EQ	09-Apr-2020	64.95	66.50	68.15	65.20	68.15	68.15	66.96	704629	471.82	3426	423299	60.07
WELENT	EQ	09-Apr-2020	46.75	46.80	49.05	46.80	49.05	49.05	48.86	54724	26.74	241	39003	71.27
WELINV	EQ	09-Apr-2020	144.95	138.60	148.00	138.60	142.00	140.65	139.37	57	0.08	10	50	87.72
WELSPUNIND	EQ	09-Apr-2020	23.60	23.70	24.95	23.70	24.00	24.00	24.23	718180	174.03	3156	513977	71.57
WENDT	EQ	09-Apr-2020	1897.70	1990.10	2045.00	1880.00	1971.10	1972.20	1967.70	150	2.95	126	40	26.67
WESTLIFE	EQ	09-Apr-2020	325.90	334.20	334.20	323.00	329.00	327.20	328.43	111984	367.78	6616	59542	53.17
WHEELS	EQ	09-Apr-2020	325.80	336.95	377.80	330.00	330.00	337.35	344.66	14492	49.95	1409	9585	66.14
WHIRLPOOL	EQ	09-Apr-2020	1815.75	1848.00	1861.95	1815.75	1826.00	1824.95	1833.10	58061	1064.31	6667	37227	64.12
WILLAMAGOR	EQ	09-Apr-2020	9.80	9.80	10.75	8.85	10.75	10.75	10.61	7467	0.79	55	5063	67.81
WINDMACHIN	EQ	09-Apr-2020	11.25	11.80	11.80	11.80	11.80	11.80	11.80	3393	0.40	8	3393	100.00
WIPRO	EQ	09-Apr-2020	192.90	198.40	202.95	195.05	196.60	196.70	197.60	3465831	6848.32	36684	858786	24.78
WOCKPHARMA	EQ	09-Apr-2020	221.30	232.00	232.35	228.00	232.35	232.35	231.60	456757	1057.83	5112	220173	48.20
WONDERLA	EQ	09-Apr-2020	132.30	140.40	140.40	133.30	137.00	136.70	137.84	42340	58.36	1124	25727	60.76
WORTH	SM	09-Apr-2020	38.05	40.70	41.50	40.70	41.50	41.50	40.97	4500	1.84	3	4500	100.00
WSTCSTPAPR	EQ	09-Apr-2020	142.35	144.90	149.45	144.40	148.75	148.00	147.72	203558	300.70	3826	131292	64.50
XCHANGING	EQ	09-Apr-2020	33.30	33.50	34.80	33.50	34.75	34.70	34.10	6401	2.18	155	5263	82.22
XELPMOC	EQ	09-Apr-2020	43.55	42.00	47.00	40.55	46.00	47.00	43.65	1353	0.59	61	751	55.51
XPROINDIA	EQ	09-Apr-2020	15.50	15.00	15.90	14.95	15.90	15.90	15.73	777	0.12	14	750	96.53
YESBANK	EQ	09-Apr-2020	24.75	25.00	25.30	24.50	24.95	24.90	24.94	26334529	6568.31	122722	8334873	31.65
ZEEL	EQ	09-Apr-2020	143.15	145.10	151.30	145.00	149.70	149.85	149.13	8715706	12997.32	68797	2206817	25.32
ZEEL	P2	09-Apr-2020	2.95	2.90	2.90	2.85	2.90	2.90	2.90	1402043	40.65	33	1402043	100.00
ZEELEARN	EQ	09-Apr-2020	11.95	11.95	12.50	11.95	12.35	12.30	12.05	1471712	177.41	1459	1337560	90.88
ZEEMEDIA	EQ	09-Apr-2020	4.25	4.45	4.45	4.40	4.45	4.45	4.45	579869	25.80	861	509620	87.89
ZENITHEXPO	EQ	09-Apr-2020	34.75	35.75	35.75	32.20	35.00	33.80	34.58	1999	0.69	39	920	46.02
ZENSARTECH	EQ	09-Apr-2020	89.85	89.00	92.00	88.00	91.00	90.55	90.36	27441	24.80	1220	20659	75.29
ZENTEC	EQ	09-Apr-2020	27.70	29.45	29.45	27.90	28.80	28.70	28.91	79138	22.88	558	61171	77.30
ZICOM	EQ	09-Apr-2020	0.95	0.90	0.95	0.90	0.95	0.95	0.93	63571	0.59	58	61071	96.07
ZODIAC	SM	09-Apr-2020	11.45	11.25	12.00	11.25	12.00	12.00	11.73	6000	0.70	3	6000	100.00
ZODIACLOTH	EQ	09-Apr-2020	101.60	97.00	107.20	96.50	99.45	98.70	98.11	12072	11.84	297	7423	61.49
ZODJRDMKJ	EQ	09-Apr-2020	20.75	21.75	21.75	20.85	21.10	21.10	21.36	383	0.08	24	381	99.48
ZOTA	EQ	09-Apr-2020	145.30	145.30	154.00	145.30	148.85	148.75	149.84	5190	7.78	225	2139	41.21
ZUARI	EQ	09-Apr-2020	67.80	72.85	79.50	70.00	77.60	77.35	74.74	102781	76.82	2454	39552	38.48
ZUARIGLOB	EQ	09-Apr-2020	28.80	30.55	34.55	30.55	34.55	34.55	33.33	63970	21.32	844	45975	71.87
ZYDUSWELL	EQ	09-Apr-2020	1441.55	1580.00	1580.00	1450.00	1459.25	1462.10	1492.20	126246	1883.84	20248	50093	39.68