nse-sec-bhavdata-full-2020-04-15.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	15-Apr-2020	26.20	26.60	31.40	25.60	27.70	27.85	28.22	75893	21.42	1098	44034	58.02
21STCENMGM	EQ	15-Apr-2020	10.50	10.50	10.70	10.50	10.70	10.70	10.68	1196	0.13	15	1196	100.00
3IINFOTECH	EQ	15-Apr-2020	1.25	1.30	1.35	1.15	1.25	1.20	1.26	7211894	90.60	4247	4364126	60.51
3MINDIA	EQ	15-Apr-2020	18766.75	18800.00	18997.20	18482.05	18900.00	18872.80	18818.46	19066	3587.93	3398	16073	84.30
5PAISA	EQ	15-Apr-2020	162.05	174.05	175.00	149.00	159.00	161.35	164.96	41875	69.08	801	31078	74.22
63MOONS	EQ	15-Apr-2020	61.15	61.95	64.20	60.25	62.40	61.65	62.07	66539	41.30	1228	34625	52.04
727GS2026	GS	15-Apr-2020	95.00	96.00	96.00	96.00	96.00	96.00	96.00	150	0.14	2	150	100.00
74GS2035	GS	15-Apr-2020	99.80	103.00	103.00	103.00	103.00	103.00	103.00	500	0.52	5	500	100.00
762GS2039	GS	15-Apr-2020	102.50	102.10	102.10	102.10	102.10	102.10	102.10	1	0.00	1	1	100.00
772GS2049	GS	15-Apr-2020	110.00	110.00	110.00	110.00	110.00	110.00	110.00	100	0.11	2	100	100.00
795GS2032	GS	15-Apr-2020	105.84	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	1	100	100.00
A2ZINFRA	EQ	15-Apr-2020	4.25	4.60	5.10	4.40	5.00	4.90	4.99	1441110	71.91	2201	996660	69.16
AAKASH	SM	15-Apr-2020	27.10	25.75	25.75	25.75	25.75	25.75	25.75	3000	0.77	1	3000	100.00
AARTIDRUGS	EQ	15-Apr-2020	681.10	700.00	713.00	655.00	669.00	665.35	690.02	51369	354.46	2877	29511	57.45
AARTIIND	EQ	15-Apr-2020	900.05	920.00	938.80	897.00	915.00	912.35	914.82	431292	3945.56	26599	273829	63.49
AARVEEDEN	EQ	15-Apr-2020	9.10	10.90	10.90	9.05	10.40	10.30	10.20	29930	3.05	194	15326	51.21
AARVI	SM	15-Apr-2020	21.50	22.55	22.55	22.55	22.55	22.55	22.55	2000	0.45	1	2000	100.00
AAVAS	EQ	15-Apr-2020	1172.35	1173.00	1230.95	1173.00	1230.95	1230.85	1214.41	111977	1359.86	4530	87683	78.30
ABAN	EQ	15-Apr-2020	19.55	20.70	21.50	20.50	21.50	21.50	21.35	68441	14.62	416	59115	86.37
ABB	EQ	15-Apr-2020	907.20	915.00	934.40	901.00	920.10	915.85	920.94	32470	299.03	2806	14548	44.80
ABBOTINDIA	EQ	15-Apr-2020	17232.30	17532.30	17600.00	16900.00	17098.50	17107.15	17272.94	35796	6183.02	11655	16107	45.00
ABCAPITAL	EQ	15-Apr-2020	46.25	46.90	50.90	46.05	48.20	48.05	48.78	2664240	1299.71	16073	931417	34.96
ABFRL	EQ	15-Apr-2020	145.55	148.00	153.50	142.50	144.80	145.60	149.38	1227603	1833.79	24447	777641	63.35
ABSLBANETF	EQ	15-Apr-2020	227.70	227.60	232.60	215.00	216.00	216.00	223.15	16	0.04	10	8	50.00
ABSLNN50ET	EQ	15-Apr-2020	207.19	259.90	259.90	210.00	210.50	210.93	219.17	144	0.32	19	60	41.67
ACC	EQ	15-Apr-2020	1067.25	1087.00	1163.00	1077.25	1137.00	1137.95	1133.04	2931488	33215.05	96878	678511	23.15
ACCELYA	EQ	15-Apr-2020	913.80	913.80	922.80	893.75	901.05	904.15	906.84	21014	190.56	1829	7989	38.02
ACCURACY	SM	15-Apr-2020	13.85	14.30	14.50	14.00	14.50	14.50	14.27	41600	5.93	17	38400	92.31
ACE	EQ	15-Apr-2020	36.35	38.95	40.00	36.65	37.90	37.90	38.49	406223	156.37	3368	198031	48.75
ADANIENT	EQ	15-Apr-2020	146.00	148.05	150.95	143.20	145.00	145.25	147.10	3413518	5021.25	29711	732664	21.46
ADANIGAS	EQ	15-Apr-2020	93.00	94.40	103.40	92.55	96.45	96.70	98.92	5072647	5017.64	34753	1256444	24.77
ADANIGREEN	EQ	15-Apr-2020	183.35	188.00	190.95	184.00	187.80	187.80	188.26	747409	1407.05	9060	419822	56.17
ADANIPORTS	EQ	15-Apr-2020	262.85	265.00	279.40	265.00	267.10	268.90	273.00	7606729	20766.44	101002	2736763	35.98
ADANIPOWER	EQ	15-Apr-2020	29.65	30.40	31.15	29.05	29.80	29.30	29.84	16172034	4825.73	23431	8548835	52.86
ADANITRANS	EQ	15-Apr-2020	203.55	205.90	208.95	200.00	202.05	203.80	205.66	95214	195.82	3884	56616	59.46
ADFFOODS	EQ	15-Apr-2020	202.40	203.00	212.50	203.00	211.90	211.80	211.52	30323	64.14	554	18477	60.93
ADHUNIKIND	EQ	15-Apr-2020	14.20	13.55	14.80	13.55	14.80	14.60	14.16	13772	1.95	148	9530	69.20
ADLABS	EQ	15-Apr-2020	3.40	3.70	3.70	3.70	3.70	3.70	3.70	126758	4.69	130	126758	100.00
ADORWELD	EQ	15-Apr-2020	213.25	214.90	219.95	211.00	215.80	214.30	214.56	3137	6.73	215	1989	63.40
ADROITINFO	BE	15-Apr-2020	5.25	5.25	5.50	5.25	5.40	5.40	5.46	1240	0.07	14	-	-
ADSL	EQ	15-Apr-2020	13.25	13.90	13.90	13.05	13.90	13.85	13.64	17996	2.46	195	10976	60.99
ADVANIHOTR	EQ	15-Apr-2020	32.30	32.00	34.30	32.00	33.75	33.60	33.43	5740	1.92	176	3949	68.80
ADVENZYMES	EQ	15-Apr-2020	137.90	138.00	144.90	137.05	140.50	142.15	142.69	74304	106.03	3386	51403	69.18
AEGISCHEM	EQ	15-Apr-2020	154.35	157.90	168.00	155.90	161.90	161.10	162.33	136309	221.28	4147	83811	61.49
AFFLE	BE	15-Apr-2020	1161.40	1219.45	1219.45	1219.45	1219.45	1219.45	1219.45	9205	112.25	377	-	-
AGARIND	EQ	15-Apr-2020	66.25	68.90	71.65	66.25	67.30	66.90	69.36	22405	15.54	417	12494	55.76
AGCNET	BE	15-Apr-2020	252.90	247.00	262.00	240.85	249.95	247.75	246.60	831	2.05	39	-	-
AGRITECH	EQ	15-Apr-2020	26.35	27.65	27.65	27.65	27.65	27.65	27.65	2492	0.69	23	2392	95.99
AGROPHOS	EQ	15-Apr-2020	6.20	6.50	6.50	6.50	6.50	6.50	6.50	13908	0.90	87	13908	100.00
AHLADA	SM	15-Apr-2020	46.15	45.70	45.70	45.70	45.70	45.70	45.70	2000	0.91	1	2000	100.00
AHLEAST	EQ	15-Apr-2020	131.85	147.95	148.75	128.25	135.00	132.75	133.86	4735	6.34	214	3492	73.75
AHLUCONT	EQ	15-Apr-2020	158.90	158.90	174.75	155.00	161.50	164.25	170.09	7419	12.62	337	4401	59.32
AHLWEST	BE	15-Apr-2020	268.00	268.00	281.00	260.00	260.00	260.00	264.07	228	0.60	7	-	-
AIAENG	EQ	15-Apr-2020	1417.15	1440.40	1493.00	1390.45	1434.00	1425.50	1457.92	154793	2256.76	14487	54096	34.95
AIONJSW	BE	15-Apr-2020	12.20	12.80	12.80	12.20	12.80	12.75	12.72	16723	2.13	95	-	-
AIRAN	EQ	15-Apr-2020	10.00	12.00	12.00	10.05	10.75	10.65	10.58	8276	0.88	88	2896	34.99
AJANTPHARM	EQ	15-Apr-2020	1370.35	1425.00	1460.00	1400.00	1412.90	1409.40	1431.04	173664	2485.20	19179	67632	38.94
AJMERA	EQ	15-Apr-2020	69.45	70.90	73.90	69.15	70.25	71.70	71.84	26146	18.78	888	10230	39.13
AKASH	BE	15-Apr-2020	81.25	81.20	81.25	81.20	81.25	81.25	81.23	2	0.00	2	-	-
AKG	SM	15-Apr-2020	33.00	33.40	33.40	33.40	33.40	33.40	33.40	4000	1.34	1	4000	100.00
AKSHARCHEM	EQ	15-Apr-2020	201.45	210.00	216.95	193.40	193.40	196.00	206.22	9203	18.98	579	4505	48.95
AKSHOPTFBR	EQ	15-Apr-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	47293	1.92	40	47293	100.00
AKZOINDIA	EQ	15-Apr-2020	2041.65	2042.00	2098.40	2010.00	2088.00	2075.65	2076.96	16713	347.12	1929	9962	59.61
ALANKIT	EQ	15-Apr-2020	14.15	14.85	14.85	13.45	13.80	13.70	13.91	104670	14.56	791	82866	79.17
ALBERTDAVD	EQ	15-Apr-2020	410.65	418.95	434.40	395.45	403.00	399.30	414.91	30580	126.88	1622	18132	59.29
ALCHEM	BE	15-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	21382	0.33	54	-	-
ALEMBICLTD	EQ	15-Apr-2020	47.20	47.30	49.40	45.00	45.95	45.90	47.48	245355	116.51	4289	131460	53.58
ALICON	EQ	15-Apr-2020	194.85	204.00	204.00	172.65	189.50	191.70	187.24	4707	8.81	236	2899	61.59
ALKALI	EQ	15-Apr-2020	37.50	40.90	41.00	36.00	36.30	36.40	38.55	42051	16.21	506	10675	25.39
ALKEM	EQ	15-Apr-2020	2693.80	2748.00	2809.95	2674.00	2700.00	2686.85	2743.48	152184	4175.14	32582	78825	51.80
ALKYLAMINE	EQ	15-Apr-2020	1350.95	1380.00	1404.10	1331.10	1370.00	1360.60	1369.15	33964	465.02	3723	18990	55.91
ALLCARGO	EQ	15-Apr-2020	68.50	68.85	74.50	68.75	72.65	72.20	72.11	227174	163.82	3050	121002	53.26
ALLSEC	EQ	15-Apr-2020	145.35	152.60	152.60	149.00	152.60	152.55	152.57	4081	6.23	54	4041	99.02
ALMONDZ	EQ	15-Apr-2020	15.25	13.75	14.95	13.75	13.75	13.75	13.83	8572	1.19	43	7881	91.94
ALOKINDS	EQ	15-Apr-2020	5.10	5.35	5.35	5.30	5.35	5.35	5.35	5358992	286.69	1960	5226986	97.54
ALPA	EQ	15-Apr-2020	24.35	26.55	26.75	23.50	26.40	26.30	26.17	286150	74.90	2128	186581	65.20
ALPHAGEO	EQ	15-Apr-2020	157.50	157.50	169.60	155.10	160.00	159.00	162.16	37212	60.34	1822	22377	60.13
ALPSINDUS	BE	15-Apr-2020	0.75	0.80	0.80	0.70	0.80	0.70	0.78	26165	0.20	59	-	-
AMARAJABAT	EQ	15-Apr-2020	499.05	502.00	528.65	499.10	511.20	511.20	514.78	948123	4880.73	33999	295828	31.20
AMBER	EQ	15-Apr-2020	1004.65	1010.00	1112.70	1001.00	1080.15	1079.40	1064.36	186098	1980.74	17234	57553	30.93
AMBIKCO	EQ	15-Apr-2020	571.40	594.00	609.90	565.00	579.90	576.30	577.78	5725	33.08	487	4096	71.55
AMBUJACEM	EQ	15-Apr-2020	165.00	167.10	173.95	167.10	168.95	168.55	170.61	9909062	16905.43	112182	4365143	44.05
AMDIND	EQ	15-Apr-2020	11.10	11.35	12.00	11.35	11.60	11.70	11.62	11875	1.38	64	9378	78.97
AMJLAND	EQ	15-Apr-2020	14.45	15.60	15.60	14.55	15.10	15.10	15.14	982	0.15	33	780	79.43
AMRUTANJAN	EQ	15-Apr-2020	403.50	408.00	440.50	404.45	419.50	416.00	423.03	191357	809.49	14486	75411	39.41
ANANTRAJ	EQ	15-Apr-2020	17.90	18.00	18.05	17.60	17.65	17.75	17.86	139431	24.91	599	115306	82.70
ANDHRACEMT	EQ	15-Apr-2020	2.60	3.10	3.10	3.10	3.10	3.10	3.10	201963	6.26	187	200938	99.49
ANDHRAPAP	EQ	15-Apr-2020	163.70	171.85	171.85	170.00	171.85	171.85	171.84	10195	17.52	131	9514	93.32
ANDHRSUGAR	EQ	15-Apr-2020	192.00	195.50	199.00	185.25	194.20	195.05	195.82	26007	50.93	855	16105	61.93
ANIKINDS	EQ	15-Apr-2020	7.80	8.55	8.55	8.00	8.55	8.55	8.53	3902	0.33	44	3082	78.99
ANSALAPI	EQ	15-Apr-2020	4.10	4.10	4.30	3.95	4.10	4.05	4.17	55954	2.33	117	43456	77.66
ANSALHSG	EQ	15-Apr-2020	2.95	3.05	3.05	2.85	3.00	3.00	3.03	35734	1.08	63	29666	83.02
ANUP	EQ	15-Apr-2020	311.95	320.00	326.80	296.40	296.40	296.40	303.53	9742	29.57	655	7513	77.12
APARINDS	EQ	15-Apr-2020	301.40	301.40	304.95	289.00	292.00	290.90	298.66	20398	60.92	888	14821	72.66
APCL	EQ	15-Apr-2020	103.45	109.00	115.00	100.60	104.45	102.95	106.58	14857	15.83	318	3035	20.43
APCOTEXIND	EQ	15-Apr-2020	90.60	95.00	95.00	86.10	90.70	90.40	92.41	10460	9.67	355	7867	75.21
APEX	EQ	15-Apr-2020	229.55	235.00	252.00	225.65	237.00	236.00	241.20	269440	649.88	6911	63901	23.72
APLAPOLLO	EQ	15-Apr-2020	1238.25	1242.00	1273.95	1205.00	1219.00	1217.85	1234.06	40322	497.60	5145	23894	59.26
APLLTD	EQ	15-Apr-2020	680.45	684.40	700.00	633.00	641.00	640.50	684.52	325017	2224.79	15571	160825	49.48
APOLLO	EQ	15-Apr-2020	55.75	58.00	58.40	55.50	55.50	55.85	56.97	18142	10.34	564	10083	55.58
APOLLOHOSP	EQ	15-Apr-2020	1279.40	1295.00	1414.95	1291.60	1365.90	1360.55	1365.70	2274130	31057.73	143349	875802	38.51
APOLLOPIPE	EQ	15-Apr-2020	277.40	284.05	311.95	255.05	298.00	289.40	279.12	17955	50.12	1112	8279	46.11
APOLLOTYRE	EQ	15-Apr-2020	85.80	87.50	89.90	86.00	87.90	88.15	88.20	6059059	5344.10	42441	1841284	30.39
APOLSINHOT	EQ	15-Apr-2020	446.15	455.55	455.55	436.10	436.10	438.60	445.63	361	1.61	59	334	92.52
APTECHT	EQ	15-Apr-2020	75.65	76.15	82.00	76.15	79.30	79.35	79.63	167583	133.44	4224	65508	39.09
ARCHIDPLY	EQ	15-Apr-2020	16.70	17.00	18.40	16.50	17.95	18.00	17.61	14969	2.64	180	7847	52.42
ARCHIES	EQ	15-Apr-2020	9.50	9.50	10.45	9.50	10.40	10.35	10.10	26463	2.67	182	21181	80.04
ARCOTECH	EQ	15-Apr-2020	1.00	1.00	1.10	1.00	1.10	1.10	1.09	28555	0.31	46	26453	92.64
ARENTERP	EQ	15-Apr-2020	12.05	12.00	12.00	12.00	12.00	12.00	12.00	2	0.00	2	1	50.00
ARIES	EQ	15-Apr-2020	45.00	46.45	49.00	45.50	46.55	46.80	47.41	69168	32.79	1430	34537	49.93
ARIHANT	EQ	15-Apr-2020	13.40	13.85	14.70	13.75	14.20	14.20	14.41	599	0.09	24	361	60.27
ARIHANTSUP	EQ	15-Apr-2020	18.10	19.90	19.90	16.55	19.90	19.70	19.68	22322	4.39	143	8926	39.99
ARMANFIN	EQ	15-Apr-2020	336.70	319.90	335.95	319.90	319.90	319.90	322.63	40494	130.65	1663	22625	55.87
AROGRANITE	EQ	15-Apr-2020	23.55	23.40	24.50	22.85	23.65	23.75	23.30	3144	0.73	35	2369	75.35
ARROWGREEN	BE	15-Apr-2020	34.25	35.80	35.95	33.00	34.50	34.50	35.45	2693	0.95	37	-	-
ARSHIYA	EQ	15-Apr-2020	8.30	8.70	8.70	7.90	7.90	7.90	8.19	58186	4.77	248	48525	83.40
ARSSINFRA	EQ	15-Apr-2020	13.65	15.70	16.00	14.40	15.40	15.40	15.30	62133	9.51	417	46182	74.33
ARTEMISMED	EQ	15-Apr-2020	172.15	165.05	184.95	163.00	163.00	169.55	171.62	2526	4.34	43	2274	90.02
ARVIND	EQ	15-Apr-2020	27.65	28.30	28.35	26.00	26.25	26.25	26.80	1444344	387.14	5249	781131	54.08
ARVINDFASN	EQ	15-Apr-2020	136.25	138.90	142.00	135.00	136.85	135.70	139.67	370450	517.41	1701	339392	91.62
ARVSMART	EQ	15-Apr-2020	64.25	64.10	66.65	63.60	64.70	64.45	64.94	14359	9.32	370	8631	60.11
ASAHIINDIA	EQ	15-Apr-2020	166.65	170.45	173.80	153.60	155.05	158.00	166.15	12256	20.36	318	8498	69.34
ASAHISONG	EQ	15-Apr-2020	83.80	90.00	92.15	88.00	92.15	90.35	90.99	28860	26.26	664	10028	34.75
ASAL	EQ	15-Apr-2020	15.85	16.50	17.20	16.00	17.20	17.15	16.79	6509	1.09	80	6013	92.38
ASALCBR	EQ	15-Apr-2020	168.25	172.95	174.00	160.00	162.00	162.10	166.03	35936	59.67	1840	24089	67.03
ASHAPURMIN	EQ	15-Apr-2020	24.35	25.55	25.55	25.55	25.55	25.55	25.55	5204	1.33	30	5204	100.00
ASHIANA	EQ	15-Apr-2020	47.85	51.45	51.45	46.80	46.80	47.05	47.80	83221	39.78	831	73090	87.83
ASHIMASYN	EQ	15-Apr-2020	5.10	4.80	5.50	4.80	5.00	5.00	5.22	74879	3.91	321	61238	81.78
ASHOKA	EQ	15-Apr-2020	49.50	49.50	55.20	47.00	51.90	51.75	53.02	1366366	724.38	13770	658123	48.17
ASHOKLEY	EQ	15-Apr-2020	46.05	46.50	51.30	46.30	46.60	46.70	48.66	60309614	29345.94	149971	8870747	14.71
ASIANHOTNR	EQ	15-Apr-2020	70.95	68.15	71.95	68.15	69.40	69.55	70.72	2015	1.42	71	1201	59.60
ASIANPAINT	EQ	15-Apr-2020	1680.85	1703.65	1736.75	1683.80	1718.25	1718.20	1717.81	2508280	43087.53	138621	929426	37.05
ASIANTILES	EQ	15-Apr-2020	159.15	155.20	165.00	151.70	155.70	155.20	158.91	27700	44.02	1005	19491	70.36
ASPINWALL	EQ	15-Apr-2020	95.05	104.60	114.00	88.25	95.75	98.95	98.30	2128	2.09	272	370	17.39
ASTEC	EQ	15-Apr-2020	430.10	415.00	445.00	391.60	400.00	401.55	414.28	14126	58.52	964	9342	66.13
ASTERDM	EQ	15-Apr-2020	99.35	102.70	103.00	100.00	100.30	101.20	101.50	94222	95.63	1465	71186	75.55
ASTRAL	EQ	15-Apr-2020	920.60	920.60	952.00	903.05	910.00	909.15	924.47	87051	804.76	12844	45902	52.73
ASTRAMICRO	EQ	15-Apr-2020	67.75	70.70	74.50	67.00	72.00	70.75	71.73	424623	304.60	2608	236600	55.72
ASTRAZEN	EQ	15-Apr-2020	2636.55	2725.00	2725.05	2559.00	2568.50	2568.45	2658.92	27371	727.77	3274	12556	45.87
ASTRON	EQ	15-Apr-2020	32.95	32.95	33.70	31.40	31.90	31.80	32.08	124970	40.09	1365	55272	44.23
ATFL	EQ	15-Apr-2020	482.15	484.10	510.00	484.10	485.05	486.75	495.50	6314	31.29	476	4472	70.83
ATLANTA	EQ	15-Apr-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	4565	0.16	68	4565	100.00
ATLASCYCLE	BE	15-Apr-2020	33.15	31.50	34.65	31.50	34.50	34.50	33.54	2785	0.93	54	-	-
ATNINTER	BE	15-Apr-2020	0.20	0.25	0.25	0.25	0.25	0.25	0.25	52968	0.13	28	-	-
ATUL	EQ	15-Apr-2020	4202.25	4203.00	4350.00	4191.00	4225.00	4214.50	4272.08	32092	1370.99	5728	17996	56.08
ATULAUTO	EQ	15-Apr-2020	158.80	157.55	165.00	153.90	158.50	157.45	159.84	17062	27.27	852	10871	63.71
AUBANK	EQ	15-Apr-2020	499.75	498.00	509.00	491.00	507.25	502.25	499.09	648160	3234.88	34462	475264	73.33
AURIONPRO	EQ	15-Apr-2020	41.65	44.00	46.80	40.10	46.05	45.20	44.36	22435	9.95	572	15860	70.69
AUROPHARMA	EQ	15-Apr-2020	503.20	522.00	537.50	496.75	519.45	514.70	522.06	12644934	66013.64	216438	1397882	11.05
AUSOMENT	EQ	15-Apr-2020	26.35	25.60	28.95	24.10	27.50	27.50	27.29	6781	1.85	59	1592	23.48
AUTOAXLES	EQ	15-Apr-2020	463.55	467.05	490.00	460.00	465.20	468.25	474.25	8849	41.97	966	5112	57.77
AUTOIND	EQ	15-Apr-2020	12.45	13.05	13.05	13.05	13.05	13.05	13.05	4449	0.58	23	4449	100.00
AUTOLITIND	EQ	15-Apr-2020	14.85	15.55	15.55	14.15	14.85	14.65	14.64	11839	1.73	139	7122	60.16
AVADHSUGAR	EQ	15-Apr-2020	143.30	147.40	147.40	136.20	139.00	137.80	140.60	67202	94.49	1770	35294	52.52
AVANTIFEED	EQ	15-Apr-2020	386.05	387.20	426.85	381.10	407.50	404.10	409.62	1594691	6532.11	50594	333008	20.88
AVTNPL	EQ	15-Apr-2020	30.25	29.70	32.00	29.65	29.75	29.85	30.66	86517	26.52	866	57556	66.53
AXISBANK	EQ	15-Apr-2020	418.95	434.00	451.65	412.45	418.00	417.30	434.36	48315084	209862.40	482534	16290787	33.72
AXISCADES	EQ	15-Apr-2020	34.10	34.50	35.75	33.20	35.40	34.60	34.86	17241	6.01	256	11074	64.23
AXISGOLD	EQ	15-Apr-2020	4277.25	4448.30	4698.35	4200.05	4650.00	4617.45	4563.24	3700	168.84	1193	1973	53.32
AXISNIFTY	EQ	15-Apr-2020	1031.29	1107.00	1129.00	995.12	1055.00	1077.55	1097.55	88	0.97	47	63	71.59
AYMSYNTEX	EQ	15-Apr-2020	15.95	15.30	16.80	15.30	15.75	15.70	16.35	8455	1.38	131	6387	75.54
BAFNAPH	BE	15-Apr-2020	17.65	18.50	18.50	18.50	18.50	18.50	18.50	2251	0.42	7	-	-
BAGFILMS	BE	15-Apr-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.84	45469	0.83	79	-	-
BAJAJ-AUTO	EQ	15-Apr-2020	2397.55	2410.00	2483.60	2320.05	2351.70	2335.15	2423.10	986750	23909.94	66243	362381	36.72
BAJAJCON	EQ	15-Apr-2020	138.65	139.35	142.65	138.70	139.95	139.95	140.48	316025	443.96	20632	185530	58.71
BAJAJELEC	EQ	15-Apr-2020	315.60	318.00	325.45	315.65	318.80	317.65	320.38	108187	346.61	3989	30587	28.27
BAJAJFINSV	EQ	15-Apr-2020	4491.40	4551.00	4664.25	4480.00	4606.00	4599.10	4580.93	983071	45033.81	100747	256334	26.07
BAJAJHIND	EQ	15-Apr-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	203837	7.13	154	203837	100.00
BAJAJHLDNG	EQ	15-Apr-2020	2115.90	2154.95	2154.95	1910.00	2055.00	2088.50	2097.22	34275	718.82	8466	22297	65.05
BAJFINANCE	EQ	15-Apr-2020	2287.30	2345.00	2368.00	2168.40	2187.00	2182.45	2278.88	9333672	212703.37	552132	2285637	24.49
BALAJITELE	EQ	15-Apr-2020	39.45	40.00	40.75	37.30	39.20	39.05	39.54	48395	19.14	605	28513	58.92
BALAMINES	EQ	15-Apr-2020	315.30	315.50	340.90	315.50	323.40	318.20	327.29	67871	222.13	2859	34895	51.41
BALAXI	BE	15-Apr-2020	75.10	75.10	78.75	71.35	71.35	73.80	72.20	1612	1.16	49	-	-
BALKRISHNA	EQ	15-Apr-2020	9.65	9.70	10.10	9.70	10.10	10.10	10.07	1179	0.12	16	1179	100.00
BALKRISIND	EQ	15-Apr-2020	852.35	869.00	903.00	856.85	869.10	872.10	881.49	556182	4902.67	33685	155113	27.89
BALLARPUR	EQ	15-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	1969006	6.65	465	1838640	93.38
BALMLAWRIE	EQ	15-Apr-2020	91.25	91.00	107.50	90.05	101.95	100.50	101.99	1414773	1442.97	15791	286596	20.26
BALPHARMA	EQ	15-Apr-2020	50.40	52.80	52.90	48.50	52.75	51.85	52.24	110018	57.48	1138	63508	57.73
BALRAMCHIN	EQ	15-Apr-2020	116.85	112.10	116.30	111.05	111.05	111.05	112.51	1167401	1313.43	15344	595611	51.02
BANARBEADS	EQ	15-Apr-2020	30.00	30.00	31.65	29.75	29.80	29.80	29.93	2039	0.61	19	1006	49.34
BANARISUG	EQ	15-Apr-2020	865.65	899.00	904.70	851.00	851.00	862.70	883.19	1265	11.17	128	777	61.42
BANCOINDIA	EQ	15-Apr-2020	65.80	67.70	69.70	66.15	67.40	66.90	67.40	91685	61.80	1613	56085	61.17
BANDHANBNK	EQ	15-Apr-2020	193.00	212.30	212.30	185.00	187.35	186.80	196.60	24176595	47530.64	258587	6290705	26.02
BANG	EQ	15-Apr-2020	15.75	15.75	17.30	15.75	16.60	17.10	17.05	2359	0.40	56	2205	93.47
BANKBARODA	EQ	15-Apr-2020	49.85	50.20	51.90	48.50	49.05	48.95	50.38	20243132	10198.31	57550	3970190	19.61
BANKBEES	EQ	15-Apr-2020	196.44	199.00	202.33	188.80	191.70	191.35	197.62	536427	1060.11	8809	176952	32.99
BANKINDIA	EQ	15-Apr-2020	34.00	34.05	34.70	33.70	34.60	34.30	34.29	1323418	453.79	8125	349167	26.38
BANSWRAS	EQ	15-Apr-2020	69.80	72.90	72.90	66.90	71.20	70.85	70.81	8161	5.78	92	7150	87.61
BARTRONICS	BZ	15-Apr-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	5	0.00	2	-	-
BASF	EQ	15-Apr-2020	1170.85	1176.00	1234.90	1120.00	1125.20	1127.80	1172.59	70690	828.90	7510	29020	41.05
BASML	EQ	15-Apr-2020	87.10	93.95	94.00	81.35	81.40	82.75	88.32	2290	2.02	148	1468	64.10
BATAINDIA	EQ	15-Apr-2020	1191.80	1199.00	1245.00	1189.15	1206.95	1203.75	1220.78	1088202	13284.56	56150	261935	24.07
BAYERCROP	EQ	15-Apr-2020	3802.70	3805.00	3992.25	3746.50	3775.00	3794.00	3854.19	14325	552.11	5345	7009	48.93
BBL	EQ	15-Apr-2020	630.75	639.95	660.00	625.00	643.00	633.10	638.54	7134	45.55	608	3873	54.29
BBTC	EQ	15-Apr-2020	788.35	829.90	845.00	800.10	809.95	806.70	823.11	80149	659.72	8893	35473	44.26
BCG	EQ	15-Apr-2020	4.25	4.60	4.60	4.05	4.30	4.20	4.33	601642	26.07	512	433517	72.06
BCP	EQ	15-Apr-2020	11.80	12.35	12.35	11.25	11.25	11.30	11.46	12285	1.41	88	9914	80.70
BDL	EQ	15-Apr-2020	233.00	241.00	241.00	221.10	223.90	222.95	228.43	64880	148.21	2758	29824	45.97
BEARDSELL	EQ	15-Apr-2020	7.05	7.75	7.75	6.35	6.95	6.40	6.56	20136	1.32	63	18537	92.06
BEDMUTHA	EQ	15-Apr-2020	13.00	13.10	13.85	12.50	13.35	12.65	12.90	2716	0.35	23	1961	72.20
BEL	EQ	15-Apr-2020	70.50	72.00	73.25	68.90	69.80	69.60	71.33	11486310	8193.31	50693	4032174	35.10
BEML	EQ	15-Apr-2020	665.60	744.00	755.95	582.25	590.00	603.10	682.69	3301804	22541.16	99425	780514	23.64
BEPL	EQ	15-Apr-2020	32.95	32.60	34.70	32.15	33.70	33.40	33.90	232455	78.80	2403	117896	50.72
BERGEPAINT	EQ	15-Apr-2020	492.90	498.00	523.95	497.70	513.00	512.65	514.58	2418076	12442.98	61838	574237	23.75
BETA	SM	15-Apr-2020	49.95	50.00	53.00	47.10	51.80	51.85	50.20	6400	3.21	8	3200	50.00
BFINVEST	EQ	15-Apr-2020	244.50	243.10	250.00	243.10	244.00	244.05	246.03	2081	5.12	67	1770	85.06
BFUTILITIE	EQ	15-Apr-2020	153.70	153.70	161.35	153.70	160.80	159.50	159.66	110739	176.81	1904	47391	42.80
BGRENERGY	EQ	15-Apr-2020	22.65	23.40	24.50	22.40	22.50	22.55	23.32	311229	72.57	1935	140819	45.25
BHAGERIA	EQ	15-Apr-2020	87.90	91.95	93.50	88.00	89.00	88.95	90.58	28995	26.26	870	15793	54.47
BHAGYANGR	EQ	15-Apr-2020	14.35	15.50	15.75	14.00	15.05	15.15	14.85	7797	1.16	107	4632	59.41
BHAGYAPROP	EQ	15-Apr-2020	19.55	19.00	19.05	16.00	19.05	18.95	18.12	25268	4.58	69	19284	76.32
BHANDARI	EQ	15-Apr-2020	0.75	0.75	0.90	0.75	0.90	0.85	0.83	429384	3.58	476	338590	78.85
BHARATFORG	EQ	15-Apr-2020	239.35	243.70	253.00	235.05	237.75	237.30	246.18	1875218	4616.39	52080	660072	35.20
BHARATGEAR	EQ	15-Apr-2020	32.55	33.70	34.15	33.70	34.15	34.15	34.04	1453	0.49	18	1453	100.00
BHARATRAS	EQ	15-Apr-2020	6195.90	6249.65	6590.00	5951.00	6170.00	6107.45	6357.48	3377	214.69	1347	1851	54.81
BHARATWIRE	EQ	15-Apr-2020	13.40	13.40	14.05	12.75	13.50	13.50	13.31	28756	3.83	225	20204	70.26
BHARTIARTL	EQ	15-Apr-2020	512.20	533.95	535.95	505.05	510.50	510.50	522.50	25793155	134770.37	344427	13337516	51.71
BHEL	EQ	15-Apr-2020	22.00	22.35	23.15	21.30	21.55	21.45	22.31	40178521	8963.16	53833	14566424	36.25
BIGBLOC	EQ	15-Apr-2020	29.35	29.35	30.95	28.05	28.25	28.25	29.82	1991	0.59	26	690	34.66
BIL	EQ	15-Apr-2020	86.20	84.95	89.95	82.35	88.00	88.85	87.61	1070	0.94	71	670	62.62
BILENERGY	EQ	15-Apr-2020	0.55	0.50	0.55	0.50	0.55	0.50	0.52	485824	2.51	175	423042	87.08
BINDALAGRO	EQ	15-Apr-2020	9.00	9.00	9.45	9.00	9.35	9.10	9.33	25002	2.33	166	18955	75.81
BIOCON	EQ	15-Apr-2020	340.55	353.00	353.00	330.15	337.00	336.85	343.03	8436365	28938.98	179313	1885710	22.35
BIOFILCHEM	EQ	15-Apr-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	9346	0.93	61	9345	99.99
BIRLACABLE	EQ	15-Apr-2020	34.55	35.80	36.00	34.90	36.00	35.65	35.49	36247	12.86	746	21321	58.82
BIRLACORPN	EQ	15-Apr-2020	439.15	442.25	453.15	420.50	435.00	429.05	441.19	183210	808.30	6013	118355	64.60
BIRLAMONEY	EQ	15-Apr-2020	22.00	22.30	24.95	22.00	23.35	22.75	23.28	270115	62.89	2332	90746	33.60
BIRLATYRE	EQ	15-Apr-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	12179	0.49	40	12179	100.00
BKMINDST	BE	15-Apr-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	27780	0.14	31	-	-
BLBLIMITED	EQ	15-Apr-2020	3.25	3.15	3.45	3.15	3.25	3.25	3.28	15887	0.52	38	13291	83.66
BLISSGVS	EQ	15-Apr-2020	102.45	103.90	104.30	100.60	101.50	101.25	102.36	74330	76.08	3493	33463	45.02
BLKASHYAP	BE	15-Apr-2020	4.95	4.95	4.95	4.75	4.95	4.85	4.88	75292	3.67	52	-	-
BLS	EQ	15-Apr-2020	35.65	35.50	36.45	30.95	32.85	32.60	33.87	66434	22.50	869	47158	70.98
BLUECOAST	EQ	15-Apr-2020	3.35	3.50	3.50	3.35	3.50	3.45	3.49	10169	0.35	27	10158	99.89
BLUEDART	EQ	15-Apr-2020	2071.00	2144.00	2169.00	2056.25	2101.00	2102.75	2117.89	8261	174.96	1883	3361	40.69
BLUESTARCO	EQ	15-Apr-2020	480.05	489.60	504.60	471.00	475.90	476.50	492.35	80642	397.04	7212	51624	64.02
BODALCHEM	EQ	15-Apr-2020	49.20	51.40	54.70	49.55	52.65	52.15	52.89	680310	359.80	5909	221178	32.51
BOHRA	SM	15-Apr-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	6000	0.05	2	6000	100.00
BOMDYEING	EQ	15-Apr-2020	49.90	50.55	52.50	49.60	50.70	50.65	51.33	1157346	594.03	7047	531833	45.95
BORORENEW	EQ	15-Apr-2020	36.35	37.90	38.10	36.55	37.00	37.15	37.48	218413	81.87	4439	149498	68.45
BOSCHLTD	EQ	15-Apr-2020	10025.30	10060.20	10900.00	10060.20	10470.00	10524.45	10672.04	55034	5873.25	19938	17294	31.42
BPCL	EQ	15-Apr-2020	350.10	354.50	370.35	351.10	354.50	353.85	360.40	6299482	22703.58	102749	1880887	29.86
BPL	BE	15-Apr-2020	15.40	16.15	16.15	16.15	16.15	16.15	16.15	14626	2.36	76	-	-
BRFL	EQ	15-Apr-2020	3.00	3.15	3.60	3.10	3.60	3.60	3.42	55701	1.90	310	47070	84.50
BRIGADE	EQ	15-Apr-2020	137.55	135.05	151.30	128.00	141.70	137.40	140.07	327846	459.20	7393	244046	74.44
BRITANNIA	EQ	15-Apr-2020	2706.15	2772.00	2908.50	2754.70	2847.90	2837.35	2840.91	1011691	28741.24	93489	275435	27.23
BRITANNIA	N2	15-Apr-2020	31.89	31.60	33.25	31.60	31.85	31.98	32.13	6745	2.17	73	5776	85.63
BRNL	EQ	15-Apr-2020	40.80	45.80	48.40	40.50	43.40	44.65	44.36	7405	3.29	126	2913	39.34
BROOKS	EQ	15-Apr-2020	20.30	21.30	21.30	21.30	21.30	21.30	21.30	32672	6.96	42	32672	100.00
BSE	EQ	15-Apr-2020	330.60	334.50	345.00	331.05	338.05	336.55	338.70	269820	913.88	11544	124088	45.99
BSHSL	SM	15-Apr-2020	109.20	111.00	111.00	111.00	111.00	111.00	111.00	1200	1.33	1	1200	100.00
BSL	EQ	15-Apr-2020	21.70	21.05	22.90	21.05	21.95	21.65	22.26	4082	0.91	124	2772	67.91
BSLGOLDETF	EQ	15-Apr-2020	4521.90	4590.00	5072.20	4590.00	5072.20	5072.20	5016.15	417	20.92	122	361	86.57
BSLNIFTY	EQ	15-Apr-2020	101.52	104.98	107.00	99.06	100.88	100.19	102.63	910	0.93	107	639	70.22
BSOFT	EQ	15-Apr-2020	65.65	67.00	68.90	65.15	66.00	66.05	67.23	589846	396.58	9331	273093	46.30
BUTTERFLY	EQ	15-Apr-2020	95.60	98.00	101.00	93.00	93.95	93.60	96.69	160349	155.04	2781	93133	58.08
BVCL	BE	15-Apr-2020	8.80	9.05	9.05	9.05	9.05	9.05	9.05	2200	0.20	5	-	-
BYKE	EQ	15-Apr-2020	9.75	10.50	10.50	9.55	10.00	9.85	10.00	39239	3.92	157	33496	85.36
CADILAHC	EQ	15-Apr-2020	353.75	354.50	358.00	330.85	339.95	339.10	347.13	11480952	39854.32	167173	2127558	18.53
CADSYS	SM	15-Apr-2020	23.60	22.85	22.85	22.65	22.65	22.65	22.75	4000	0.91	2	2000	50.00
CALSOFT	EQ	15-Apr-2020	9.55	10.40	10.50	9.60	10.50	10.50	10.42	23542	2.45	260	16065	68.24
CAMLINFINE	EQ	15-Apr-2020	45.90	46.25	47.90	43.65	43.65	43.70	45.59	330051	150.46	4706	194316	58.87
CANBK	EQ	15-Apr-2020	88.30	88.95	92.00	85.85	86.90	86.45	89.51	11008091	9852.87	42670	1432946	13.02
CANDC	BZ	15-Apr-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.10	2534	0.03	9	-	-
CANFINHOME	EQ	15-Apr-2020	267.45	269.00	277.95	266.00	271.70	270.15	272.27	283528	771.95	9802	78824	27.80
CANTABIL	EQ	15-Apr-2020	216.25	213.50	216.20	208.00	216.00	213.75	211.53	53279	112.70	842	24722	46.40
CAPACITE	EQ	15-Apr-2020	78.40	79.00	82.30	79.00	81.90	81.75	81.68	74450	60.81	1267	58859	79.06
CAPLIPOINT	EQ	15-Apr-2020	306.15	315.00	336.75	310.00	336.75	333.55	330.06	261444	862.93	5221	124689	47.69
CAPTRUST	EQ	15-Apr-2020	63.50	66.65	66.65	60.65	66.65	66.65	66.09	1858	1.23	31	1852	99.68
CARBORUNIV	EQ	15-Apr-2020	219.30	218.95	229.25	214.00	215.00	216.40	218.71	93268	203.99	3237	78249	83.90
CAREERP	EQ	15-Apr-2020	129.40	128.50	132.20	128.15	129.75	129.95	130.48	25175	32.85	371	20403	81.04
CARERATING	EQ	15-Apr-2020	408.25	419.80	426.75	408.25	413.95	413.95	412.95	626810	2588.42	7781	576240	91.93
CASTEXTECH	BE	15-Apr-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	179064	1.07	53	-	-
CASTROLIND	EQ	15-Apr-2020	109.80	112.00	116.75	111.30	113.00	113.20	114.75	1730120	1985.25	75030	1118304	64.64
CCCL	BE	15-Apr-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.30	652974	1.93	148	-	-
CCHHL	EQ	15-Apr-2020	2.25	2.45	2.45	2.40	2.45	2.40	2.45	31546	0.77	64	28292	89.68
CCL	EQ	15-Apr-2020	188.75	193.00	194.90	184.80	185.35	185.65	189.64	144372	273.79	9378	96988	67.18
CDSL	EQ	15-Apr-2020	220.70	222.05	227.10	216.20	218.45	217.80	221.82	436359	967.91	9859	163434	37.45
CEATLTD	EQ	15-Apr-2020	778.40	790.90	843.90	756.00	772.40	779.50	817.39	214367	1752.21	11332	26815	12.51
CEBBCO	EQ	15-Apr-2020	8.00	8.35	8.45	8.05	8.25	8.30	8.30	18987	1.58	126	14462	76.17
CELEBRITY	EQ	15-Apr-2020	4.20	4.05	4.25	4.05	4.25	4.20	4.20	13037	0.55	43	12885	98.83
CENTENKA	EQ	15-Apr-2020	126.70	127.55	133.50	127.55	131.40	130.45	131.18	12502	16.40	641	9212	73.68
CENTEXT	EQ	15-Apr-2020	2.05	2.10	2.20	2.00	2.10	2.10	2.12	86360	1.83	185	68575	79.41
CENTRALBK	EQ	15-Apr-2020	12.65	12.65	13.00	12.50	12.65	12.65	12.78	690172	88.22	2191	207701	30.09
CENTRUM	EQ	15-Apr-2020	11.95	12.50	12.50	12.50	12.50	12.50	12.50	73421	9.18	134	72421	98.64
CENTUM	EQ	15-Apr-2020	285.20	300.00	318.30	270.00	285.00	282.00	293.83	3244	9.53	268	2363	72.84
CENTURYPLY	EQ	15-Apr-2020	107.35	109.20	113.40	107.90	111.05	111.00	110.75	158576	175.62	3218	100620	63.45
CENTURYTEX	EQ	15-Apr-2020	319.70	325.85	345.00	316.50	321.00	320.90	332.37	1822976	6059.08	34702	160609	8.81
CERA	EQ	15-Apr-2020	2229.90	2266.00	2300.00	2219.45	2280.00	2287.50	2277.09	4469	101.76	1473	2281	51.04
CEREBRAINT	BE	15-Apr-2020	21.40	22.45	22.45	22.45	22.45	22.45	22.45	3671	0.82	8	-	-
CESC	EQ	15-Apr-2020	502.70	507.00	528.80	499.70	504.90	503.95	517.30	976738	5052.66	31348	212316	21.74
CESCVENT	EQ	15-Apr-2020	139.30	139.15	146.25	136.00	146.25	145.45	144.68	17199	24.88	521	12447	72.37
CGCL	EQ	15-Apr-2020	117.85	117.85	120.95	117.85	119.00	119.55	119.41	37345	44.59	778	13815	36.99
CGPOWER	EQ	15-Apr-2020	7.30	8.00	8.00	8.00	8.00	8.00	8.00	139367	11.15	296	139355	99.99
CHALET	EQ	15-Apr-2020	175.50	176.00	183.00	167.10	178.40	179.15	176.62	21443	37.87	1590	14412	67.21
CHAMBLFERT	EQ	15-Apr-2020	119.85	122.80	138.00	122.10	129.95	128.95	130.91	2574308	3369.91	36406	616733	23.96
CHEMBOND	EQ	15-Apr-2020	147.25	131.50	160.15	131.50	149.50	148.85	148.09	1826	2.70	189	1269	69.50
CHEMFAB	EQ	15-Apr-2020	125.30	131.05	139.05	107.95	127.05	127.75	127.21	3189	4.06	174	1731	54.28
CHENNPETRO	EQ	15-Apr-2020	62.55	64.50	65.00	62.25	63.60	63.05	63.71	431504	274.92	8309	248666	57.63
CHOLAFIN	EQ	15-Apr-2020	150.15	153.00	162.65	145.00	155.30	153.65	157.12	5959935	9364.08	77938	1610845	27.03
CHOLAHLDNG	EQ	15-Apr-2020	283.55	273.70	297.00	273.55	277.95	277.10	283.56	66503	188.58	8409	44585	67.04
CIGNITITEC	EQ	15-Apr-2020	219.15	225.85	225.85	215.75	218.20	218.70	219.18	60573	132.77	394	55665	91.90
CIMMCO	EQ	15-Apr-2020	15.00	15.50	15.75	15.20	15.65	15.25	15.55	26866	4.18	94	20635	76.81
CINELINE	EQ	15-Apr-2020	20.30	20.85	23.90	20.80	22.50	22.00	22.28	24687	5.50	238	17941	72.67
CINEVISTA	BE	15-Apr-2020	5.35	5.35	5.35	5.10	5.10	5.10	5.17	2428	0.13	16	-	-
CIPLA	EQ	15-Apr-2020	592.85	604.45	614.00	578.60	595.85	592.35	601.45	16213849	97518.36	315659	4086606	25.20
CKFSL	BZ	15-Apr-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.37	182785	0.68	82	-	-
CLEDUCATE	EQ	15-Apr-2020	31.00	32.85	33.10	31.05	33.00	32.65	32.36	56711	18.35	642	48012	84.66
CLNINDIA	EQ	15-Apr-2020	271.10	274.00	282.00	265.00	269.00	268.80	274.87	35214	96.79	1134	18856	53.55
CMICABLES	EQ	15-Apr-2020	24.00	26.00	26.40	24.00	26.10	26.30	26.23	77573	20.35	760	54574	70.35
CNOVAPETRO	BE	15-Apr-2020	5.30	5.25	5.25	5.05	5.20	5.20	5.21	2095	0.11	15	-	-
COALINDIA	EQ	15-Apr-2020	145.90	147.40	151.60	146.00	146.50	146.85	148.91	10487978	15617.75	85581	3419783	32.61
COCHINSHIP	EQ	15-Apr-2020	253.05	260.00	262.10	254.45	256.00	256.40	257.12	126931	326.37	3931	65735	51.79
COLPAL	EQ	15-Apr-2020	1357.40	1360.00	1422.00	1357.40	1385.00	1388.25	1392.45	1062751	14798.33	62829	443371	41.72
COMPINFO	EQ	15-Apr-2020	9.10	9.75	9.80	9.15	9.60	9.35	9.53	33504	3.19	150	22984	68.60
COMPUSOFT	EQ	15-Apr-2020	5.55	6.65	6.65	6.30	6.65	6.65	6.64	78675	5.22	301	71180	90.47
CONCOR	EQ	15-Apr-2020	382.20	382.50	398.80	380.65	384.20	383.55	389.59	1724976	6720.34	50211	1022704	59.29
CONFIPET	EQ	15-Apr-2020	18.25	18.50	20.00	18.50	19.65	19.45	19.11	378749	72.36	1165	293018	77.36
CONSOFINVT	EQ	15-Apr-2020	24.90	24.00	26.95	24.00	26.95	25.75	24.12	1476	0.36	18	1475	99.93
CONTI	SM	15-Apr-2020	16.80	16.00	16.00	16.00	16.00	16.00	16.00	3333	0.53	1	3333	100.00
CONTROLPR	EQ	15-Apr-2020	201.45	218.95	218.95	195.20	201.45	203.50	203.69	5598	11.40	424	3261	58.25
CORALFINAC	EQ	15-Apr-2020	15.05	15.35	15.35	14.50	14.70	14.95	14.91	39367	5.87	360	34362	87.29
CORDSCABLE	EQ	15-Apr-2020	29.85	29.85	32.70	29.85	32.65	32.30	32.01	20299	6.50	251	14330	70.59
COROMANDEL	EQ	15-Apr-2020	508.95	513.00	541.95	512.00	531.00	528.55	526.70	214723	1130.94	18925	107872	50.24
COSMOFILMS	EQ	15-Apr-2020	230.30	234.00	243.70	228.00	232.50	231.45	237.10	58359	138.37	1930	32302	55.35
COUNCODOS	EQ	15-Apr-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.90	3652	0.03	6	3652	100.00
COX&KINGS	BZ	15-Apr-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	584581	4.08	242	-	-
CPSEETF	EQ	15-Apr-2020	16.74	16.76	17.35	16.76	17.00	16.94	17.12	2710684	464.12	37547	1728682	63.77
CREATIVE	EQ	15-Apr-2020	72.10	69.50	75.00	69.50	71.00	71.05	71.80	1065	0.76	21	1024	96.15
CREDITACC	EQ	15-Apr-2020	346.60	359.70	361.90	332.15	346.30	344.90	351.05	116568	409.21	9413	90751	77.85
CREST	EQ	15-Apr-2020	57.40	60.00	62.00	59.00	59.25	59.25	59.96	793	0.48	15	633	79.82
CRISIL	EQ	15-Apr-2020	1437.45	1445.00	1475.00	1359.05	1406.00	1393.55	1422.92	36006	512.34	5236	17033	47.31
CROMPTON	EQ	15-Apr-2020	212.90	215.15	221.35	210.00	218.15	219.15	216.59	822043	1780.46	46055	439502	53.46
CSBBANK	EQ	15-Apr-2020	112.90	117.90	117.90	109.00	110.75	110.30	112.07	565742	634.03	6327	390610	69.04
CTE	EQ	15-Apr-2020	16.95	17.45	18.60	16.00	18.15	18.50	18.06	7382	1.33	144	5599	75.85
CUB	EQ	15-Apr-2020	130.65	132.65	138.95	126.70	130.00	129.25	132.50	1855884	2459.11	40152	1339796	72.19
CUBEXTUB	BE	15-Apr-2020	9.35	9.35	9.80	9.00	9.80	9.80	9.74	1601	0.16	13	-	-
CUMMINSIND	EQ	15-Apr-2020	362.00	360.15	388.00	360.15	373.00	375.40	378.90	2314627	8770.13	38733	632612	27.33
CUPID	EQ	15-Apr-2020	167.60	168.80	181.80	163.00	169.35	168.60	174.33	82874	144.48	2633	35931	43.36
CYBERTECH	EQ	15-Apr-2020	30.10	30.05	31.25	29.10	30.00	29.90	30.59	18659	5.71	185	15381	82.43
CYIENT	EQ	15-Apr-2020	221.65	226.00	231.00	222.50	225.00	225.10	227.12	889065	2019.24	53957	608027	68.39
DAAWAT	EQ	15-Apr-2020	22.75	23.00	23.50	22.20	22.40	22.30	22.79	1066593	243.03	4332	803013	75.29
DABUR	EQ	15-Apr-2020	479.80	480.00	506.00	480.00	503.00	502.85	496.99	4343315	21585.86	86825	1552574	35.75
DALBHARAT	EQ	15-Apr-2020	494.75	506.40	560.00	506.25	555.45	536.75	534.81	410481	2195.28	24832	274217	66.80
DALMIASUG	EQ	15-Apr-2020	61.40	64.45	64.45	63.25	64.45	64.45	64.34	143096	92.06	1311	103104	72.05
DAMODARIND	EQ	15-Apr-2020	20.50	20.50	20.50	19.70	20.35	20.35	20.43	5213	1.07	92	5037	96.62
DATAMATICS	EQ	15-Apr-2020	42.55	44.60	44.65	41.15	44.65	44.65	44.17	18371	8.12	134	12445	67.74
DBCORP	EQ	15-Apr-2020	84.10	84.90	87.75	82.00	82.80	82.40	83.45	173635	144.89	4759	111879	64.43
DBL	EQ	15-Apr-2020	220.10	221.55	264.10	221.55	264.10	259.90	246.75	1163425	2870.72	27049	380065	32.67
DBREALTY	EQ	15-Apr-2020	3.85	3.85	4.00	3.70	4.00	4.00	3.90	1574168	61.33	1221	1266149	80.43
DBSTOCKBRO	EQ	15-Apr-2020	7.00	7.00	7.35	6.65	7.30	7.30	7.01	1741	0.12	23	1206	69.27
DCAL	EQ	15-Apr-2020	71.30	74.85	74.85	74.85	74.85	74.85	74.85	12817	9.59	179	12817	100.00
DCBBANK	EQ	15-Apr-2020	82.60	85.15	87.50	83.50	86.65	86.60	86.37	669292	578.09	16519	346505	51.77
DCM	EQ	15-Apr-2020	16.40	16.40	17.20	16.40	17.20	17.20	17.20	1734	0.30	15	1734	100.00
DCMNVL	EQ	15-Apr-2020	25.95	28.90	28.90	25.00	25.00	25.40	26.33	8468	2.23	80	4798	56.66
DCMSHRIRAM	EQ	15-Apr-2020	227.50	229.00	235.00	225.30	228.00	227.25	231.53	90591	209.74	4726	50545	55.79
DCW	EQ	15-Apr-2020	10.35	10.40	10.40	9.40	9.60	9.75	9.87	389082	38.41	885	290607	74.69
DECCANCE	EQ	15-Apr-2020	198.90	196.00	211.85	196.00	211.85	208.60	206.84	7740	16.01	384	4695	60.66
DEEPAKFERT	EQ	15-Apr-2020	79.40	81.95	90.70	80.20	89.45	88.70	88.34	3164395	2795.40	20888	580393	18.34
DEEPAKNTR	EQ	15-Apr-2020	458.05	465.00	477.30	436.00	449.00	446.85	459.27	714310	3280.61	30619	251023	35.14
DEEPIND	EQ	15-Apr-2020	57.90	59.00	68.85	57.90	65.50	63.70	60.73	251929	153.00	1328	228357	90.64
DELTACORP	EQ	15-Apr-2020	69.85	71.50	72.00	66.40	68.00	67.70	69.13	2767563	1913.29	27604	1960095	70.82
DELTAMAGNT	BE	15-Apr-2020	25.00	25.00	25.00	24.00	24.00	24.00	24.35	4619	1.12	51	-	-
DEN	EQ	15-Apr-2020	33.15	33.00	34.80	33.00	34.50	34.10	34.35	44422	15.26	246	40635	91.47
DENORA	EQ	15-Apr-2020	155.55	153.85	161.15	153.85	161.00	160.00	159.38	2678	4.27	148	2203	82.26
DFMFOODS	EQ	15-Apr-2020	189.90	196.00	227.85	193.15	227.85	227.80	220.11	401011	882.67	7515	149020	37.16
DGCONTENT	EQ	15-Apr-2020	4.30	4.10	4.50	4.10	4.50	4.45	4.45	5313	0.24	29	4719	88.82
DHAMPURSUG	EQ	15-Apr-2020	107.80	108.00	109.50	103.00	103.70	103.95	106.40	461854	491.43	5652	232111	50.26
DHANBANK	EQ	15-Apr-2020	8.60	8.80	9.00	8.60	8.80	8.70	8.77	389456	34.16	910	268088	68.84
DHANUKA	EQ	15-Apr-2020	463.80	480.00	534.05	453.00	461.95	459.80	485.75	99003	480.91	4560	26162	26.43
DHFL	EQ	15-Apr-2020	10.85	11.25	11.35	10.95	11.35	11.35	11.22	1763153	197.90	5083	957376	54.30
DHFL	N4	15-Apr-2020	199.95	190.00	239.00	190.00	229.99	229.99	233.57	70	0.16	6	70	100.00
DHFL	NA	15-Apr-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	18	0.04	1	18	100.00
DHFL	NC	15-Apr-2020	190.00	195.00	203.80	195.00	203.80	203.80	198.64	195	0.39	4	195	100.00
DHFL	NN	15-Apr-2020	203.00	182.23	183.20	182.23	183.20	183.20	182.72	4	0.01	2	2	50.00
DHFL	NO	15-Apr-2020	170.00	182.00	182.00	182.00	182.00	182.00	182.00	15	0.03	1	15	100.00
DHFL	NP	15-Apr-2020	194.85	200.00	200.00	190.11	191.88	191.84	194.82	276	0.54	32	142	51.45
DHFL	NQ	15-Apr-2020	209.79	210.00	210.00	199.99	200.00	200.00	200.88	693	1.39	20	693	100.00
DHFL	NS	15-Apr-2020	213.67	190.00	195.00	190.00	195.00	195.00	190.16	155	0.29	3	155	100.00
DHFL	NX	15-Apr-2020	213.68	183.80	199.00	183.80	199.00	189.88	189.88	50	0.09	2	50	100.00
DHUNINV	EQ	15-Apr-2020	151.00	161.00	161.90	143.90	147.00	149.85	153.00	1253	1.92	169	807	64.41
DIAMONDYD	EQ	15-Apr-2020	458.25	469.70	481.00	440.20	448.00	444.50	462.22	27310	126.23	1698	22292	81.63
DIAPOWER	BZ	15-Apr-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.48	42834	0.20	29	-	-
DICIND	EQ	15-Apr-2020	293.55	300.50	305.00	294.10	305.00	303.95	300.37	1416	4.25	95	1194	84.32
DIGISPICE	EQ	15-Apr-2020	3.45	3.45	3.60	3.45	3.60	3.60	3.55	1093	0.04	12	1089	99.63
DIGJAMLTD	BZ	15-Apr-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.94	11225	0.11	19	-	-
DISHTV	EQ	15-Apr-2020	4.70	4.85	4.90	4.50	4.50	4.50	4.65	9683739	450.45	10637	6332303	65.39
DIVISLAB	EQ	15-Apr-2020	2341.20	2371.00	2418.00	2330.00	2385.90	2395.45	2388.07	1136727	27145.81	74504	393127	34.58
DIXON	EQ	15-Apr-2020	3687.75	3785.00	3875.00	3641.00	3733.55	3699.30	3756.02	28410	1067.09	7672	11267	39.66
DLF	EQ	15-Apr-2020	139.75	138.95	144.65	137.80	140.30	140.30	141.44	9821552	13891.55	62827	1951132	19.87
DLINKINDIA	EQ	15-Apr-2020	76.35	78.90	78.90	69.50	72.50	71.40	73.84	119565	88.28	2013	65195	54.53
DMART	BE	15-Apr-2020	2273.05	2161.00	2320.00	2159.40	2188.00	2180.90	2212.32	634856	14045.04	74264	-	-
DNAMEDIA	BE	15-Apr-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.32	43179	0.14	31	-	-
DOLAT	EQ	15-Apr-2020	38.75	38.15	40.00	38.10	38.20	38.40	39.02	18930	7.39	217	9212	48.66
DOLLAR	EQ	15-Apr-2020	116.85	121.90	121.90	115.10	115.30	115.65	118.18	14350	16.96	511	9325	64.98
DONEAR	EQ	15-Apr-2020	23.95	23.30	25.60	23.30	24.30	24.20	24.57	21898	5.38	233	13784	62.95
DPABHUSHAN	SM	15-Apr-2020	59.00	59.00	60.00	59.00	60.00	60.00	59.67	12000	7.16	3	12000	100.00
DPSCLTD	EQ	15-Apr-2020	9.75	9.90	10.60	9.40	10.10	10.05	10.10	112066	11.31	365	67810	60.51
DPWIRES	EQ	15-Apr-2020	62.55	52.30	64.95	52.30	61.50	60.50	58.34	1375	0.80	46	595	43.27
DQE	BE	15-Apr-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	26401	0.33	41	-	-
DREDGECORP	EQ	15-Apr-2020	179.65	184.40	194.00	177.35	180.75	182.35	185.81	219763	408.35	6197	51366	23.37
DRREDDY	EQ	15-Apr-2020	3746.60	3825.00	3893.60	3776.00	3805.40	3807.60	3843.63	1725113	66306.97	123319	439005	25.45
DRSDILIP	SM	15-Apr-2020	70.95	70.95	70.95	70.95	70.95	70.95	70.95	3200	2.27	1	3200	100.00
DSSL	EQ	15-Apr-2020	19.80	20.75	20.75	19.60	20.50	20.50	20.34	3428	0.70	32	2299	67.07
DTIL	EQ	15-Apr-2020	137.40	142.25	154.00	138.55	144.20	145.85	145.66	8837	12.87	673	5034	56.97
DUCON	BE	15-Apr-2020	2.80	2.80	2.90	2.70	2.90	2.90	2.86	87989	2.52	102	-	-
DVL	EQ	15-Apr-2020	50.30	49.00	53.05	48.00	52.00	51.75	51.94	3955	2.05	146	2997	75.78
DWARKESH	EQ	15-Apr-2020	20.00	19.10	20.50	19.00	19.35	19.45	19.60	890233	174.51	4259	492428	55.31
DYNAMATECH	EQ	15-Apr-2020	515.85	564.00	564.00	525.25	543.50	547.30	541.42	985	5.33	117	635	64.47
DYNPRO	EQ	15-Apr-2020	113.65	114.00	118.10	114.00	117.00	117.30	116.05	7617	8.84	301	5873	77.10
E2E	SM	15-Apr-2020	13.70	14.35	14.35	14.35	14.35	14.35	14.35	2000	0.29	1	2000	100.00
EASUNREYRL	BZ	15-Apr-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	3671	0.07	9	-	-
EBBETF0423	EQ	15-Apr-2020	1017.02	1016.00	1017.50	1015.75	1016.10	1016.83	1016.47	13611	138.35	213	11382	83.62
EBBETF0430	EQ	15-Apr-2020	1027.93	1028.00	1030.00	1025.55	1026.56	1028.82	1027.19	266326	2735.67	163	264816	99.43
EBIXFOREX	BZ	15-Apr-2020	452.60	475.20	475.20	432.00	473.00	472.80	469.18	2798	13.13	124	-	-
ECLERX	EQ	15-Apr-2020	406.40	423.50	468.00	410.00	444.00	446.55	443.93	157103	697.42	19264	60737	38.66
ECLFINANCE	NE	15-Apr-2020	1150.00	951.50	951.50	951.50	951.50	951.50	951.50	20	0.19	1	20	100.00
ECLFINANCE	NF	15-Apr-2020	887.18	909.99	910.00	905.00	905.00	907.66	907.70	380	3.45	11	375	98.68
ECLFINANCE	NJ	15-Apr-2020	760.00	770.00	800.00	770.00	785.00	785.00	787.46	1906	15.01	28	1215	63.75
ECLFINANCE	NK	15-Apr-2020	770.00	779.80	780.00	779.80	780.00	779.85	779.85	55	0.43	2	55	100.00
ECLFINANCE	NM	15-Apr-2020	870.00	800.00	890.00	800.00	880.00	880.00	883.94	50	0.44	9	49	98.00
ECLFINANCE	NO	15-Apr-2020	890.00	890.00	890.00	890.00	890.00	890.00	890.00	10	0.09	2	10	100.00
ECLFINANCE	NR	15-Apr-2020	849.98	870.00	870.00	850.00	851.30	851.36	865.13	1050	9.08	27	994	94.67
EDELWEISS	EQ	15-Apr-2020	35.15	36.05	36.15	33.95	34.55	34.60	34.85	2851266	993.72	21678	1950443	68.41
EDL	BZ	15-Apr-2020	2.90	3.00	3.00	2.90	2.90	2.90	3.00	1600	0.05	8	-	-
EDUCOMP	BZ	15-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	48810	0.63	45	-	-
EHFLNCD	N6	15-Apr-2020	757.91	702.05	785.00	700.00	785.00	785.00	727.99	166	1.21	16	88	53.01
EICHERMOT	EQ	15-Apr-2020	13400.55	13600.00	13871.95	13122.70	13435.00	13314.90	13560.22	275594	37371.15	62451	117681	42.70
EIDPARRY	EQ	15-Apr-2020	137.45	142.70	142.70	132.10	133.80	133.45	137.58	122692	168.80	4412	71506	58.28
EIHAHOTELS	EQ	15-Apr-2020	195.40	207.00	207.00	196.00	203.80	200.85	200.63	3409	6.84	154	2350	68.94
EIHOTEL	EQ	15-Apr-2020	72.70	73.00	77.35	72.25	75.45	75.95	75.74	238358	180.54	9990	170267	71.43
EIMCOELECO	EQ	15-Apr-2020	209.70	224.95	224.95	210.00	212.00	215.85	220.47	1140	2.51	65	903	79.21
EKC	EQ	15-Apr-2020	14.40	15.10	15.10	15.10	15.10	15.10	15.10	15296	2.31	63	15296	100.00
ELECON	EQ	15-Apr-2020	19.40	19.55	20.65	19.55	20.40	20.15	20.24	65565	13.27	903	51314	78.26
ELECTCAST	EQ	15-Apr-2020	9.35	9.50	9.55	9.15	9.25	9.25	9.40	125975	11.84	349	100270	79.60
ELECTHERM	EQ	15-Apr-2020	85.15	86.90	102.15	85.75	90.20	91.30	97.15	79758	77.49	1718	21268	26.67
ELGIEQUIP	EQ	15-Apr-2020	124.75	131.30	137.20	127.00	134.95	134.50	134.51	3345466	4500.00	947	32723	0.98
ELGIRUBCO	EQ	15-Apr-2020	10.95	10.80	11.40	10.35	11.05	11.05	11.12	6106	0.68	70	5502	90.11
EMAMILTD	EQ	15-Apr-2020	226.85	230.00	232.50	224.00	228.00	226.75	229.14	568662	1303.03	16022	506808	89.12
EMAMIPAP	EQ	15-Apr-2020	63.70	66.85	66.85	66.85	66.85	66.85	66.85	1035	0.69	18	1035	100.00
EMAMIREAL	EQ	15-Apr-2020	35.25	33.60	38.65	32.15	34.30	35.00	35.13	21867	7.68	608	12726	58.20
EMBASSY	RR	15-Apr-2020	345.04	347.00	379.61	347.00	369.70	369.39	368.52	592200	2182.36	1414	490400	82.81
EMCO	BZ	15-Apr-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	7432	0.05	10	-	-
EMKAY	EQ	15-Apr-2020	34.20	35.90	35.90	35.30	35.90	35.90	35.82	4636	1.66	35	4336	93.53
EMMBI	EQ	15-Apr-2020	58.30	58.50	64.10	58.50	62.00	62.45	62.72	19691	12.35	301	11228	57.02
EMOFSR1RGG	MF	15-Apr-2020	7.74	7.74	7.98	7.74	7.98	7.98	7.74	13700	1.06	8	13700	100.00
ENDURANCE	EQ	15-Apr-2020	590.15	605.00	605.00	586.70	594.00	595.25	591.66	255707	1512.91	15135	201011	78.61
ENERGYDEV	BE	15-Apr-2020	4.40	4.40	4.60	4.20	4.60	4.60	4.50	17703	0.80	52	-	-
ENGINERSIN	EQ	15-Apr-2020	64.80	65.10	67.95	65.10	67.15	67.05	66.93	1134695	759.46	24620	609226	53.69
ENIL	EQ	15-Apr-2020	139.95	141.95	142.00	136.10	136.50	138.05	138.35	2682	3.71	104	2204	82.18
EQ30	EQ	15-Apr-2020	275.20	275.00	276.00	255.01	275.00	275.00	268.63	409	1.10	27	287	70.17
EQUITAS	EQ	15-Apr-2020	39.55	40.00	43.50	38.60	39.05	38.90	40.70	13837992	5631.43	30945	2338159	16.90
ERFLNCDI	N2	15-Apr-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	46	0.41	2	46	100.00
ERFLNCDI	N4	15-Apr-2020	701.00	833.00	833.00	833.00	833.00	833.00	833.00	40	0.33	4	20	50.00
ERFLNCDI	N5	15-Apr-2020	708.63	719.90	734.90	719.90	727.00	728.49	726.52	100	0.73	11	68	68.00
ERFLNCDI	N6	15-Apr-2020	696.06	700.80	700.80	700.80	700.80	700.80	700.80	50	0.35	1	50	100.00
ERIS	EQ	15-Apr-2020	458.25	473.30	527.80	464.95	504.00	499.50	501.03	232689	1165.85	8258	107720	46.29
EROSMEDIA	EQ	15-Apr-2020	12.80	15.00	15.35	14.00	15.35	15.35	14.96	797680	119.30	2232	522070	65.45
ESABINDIA	EQ	15-Apr-2020	1050.10	1077.00	1089.10	1037.15	1050.00	1049.35	1068.62	2473	26.43	474	1555	62.88
ESCORTS	EQ	15-Apr-2020	689.80	706.25	792.65	698.05	719.60	714.70	738.46	6783089	50090.71	144259	656880	9.68
ESSARSHPNG	EQ	15-Apr-2020	5.90	6.15	6.70	5.90	6.55	6.55	6.28	47344	2.97	394	32235	68.09
ESSELPACK	EQ	15-Apr-2020	166.30	167.00	170.50	164.45	165.45	165.50	167.73	78630	131.89	3107	56674	72.08
ESTER	EQ	15-Apr-2020	27.40	27.20	28.70	27.00	27.20	27.25	27.88	41460	11.56	604	24266	58.53
EUROCERA	BZ	15-Apr-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.55	5194	0.03	21	-	-
EVEREADY	BE	15-Apr-2020	56.45	57.80	58.00	54.40	57.00	57.45	57.15	102076	58.33	233	-	-
EVERESTIND	EQ	15-Apr-2020	181.95	191.75	196.40	180.00	180.70	181.05	187.49	405750	760.76	7077	96218	23.71
EXCELINDUS	EQ	15-Apr-2020	641.00	645.25	676.00	616.10	627.70	624.85	652.16	17043	111.15	1258	11314	66.39
EXIDEIND	EQ	15-Apr-2020	142.85	142.85	147.20	139.00	140.00	140.45	143.43	3026934	4341.44	37486	1280852	42.32
EXPLEOSOL	EQ	15-Apr-2020	171.40	177.00	179.95	165.00	170.00	168.50	173.63	8382	14.55	155	6243	74.48
FACT	EQ	15-Apr-2020	37.85	40.00	45.40	40.00	45.40	44.25	43.69	2240259	978.86	14876	496686	22.17
FAIRCHEM	EQ	15-Apr-2020	472.00	475.05	498.50	467.05	468.00	471.30	483.64	24421	118.11	1382	14235	58.29
FCL	EQ	15-Apr-2020	22.20	22.30	22.95	20.75	21.45	21.30	21.90	161474	35.36	1173	118182	73.19
FCONSUMER	EQ	15-Apr-2020	6.45	6.70	6.75	6.45	6.75	6.75	6.69	4460063	298.17	5067	3478568	77.99
FCSSOFT	EQ	15-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.22	1793038	4.00	525	844255	47.09
FDC	EQ	15-Apr-2020	236.25	242.90	248.00	233.00	240.90	241.05	241.74	681312	1647.01	19090	301672	44.28
FEDERALBNK	EQ	15-Apr-2020	40.65	41.10	43.80	41.00	41.35	41.40	42.35	27800697	11773.44	64324	7723692	27.78
FEL	EQ	15-Apr-2020	9.45	9.90	9.90	9.90	9.90	9.90	9.90	21475	2.13	79	21475	100.00
FELDVR	EQ	15-Apr-2020	9.60	10.05	10.05	10.05	10.05	10.05	10.05	2660	0.27	7	2660	100.00
FIEMIND	EQ	15-Apr-2020	291.85	301.90	313.10	280.05	282.00	283.05	294.19	8183	24.07	755	5131	62.70
FILATEX	EQ	15-Apr-2020	26.80	25.55	28.10	25.55	28.10	27.90	27.52	258380	71.11	7605	190010	73.54
FINCABLES	EQ	15-Apr-2020	233.90	242.00	245.55	234.00	241.90	240.40	242.01	117275	283.82	7340	83609	71.29
FINEORG	EQ	15-Apr-2020	2051.40	2090.00	2165.00	2050.00	2074.50	2060.80	2105.87	6743	142.00	1349	3818	56.62
FINPIPE	EQ	15-Apr-2020	422.85	425.00	429.00	411.05	422.00	424.60	423.27	67191	284.40	3536	40405	60.13
FLEXITUFF	EQ	15-Apr-2020	4.25	4.50	4.50	4.40	4.40	4.40	4.49	2554	0.11	9	2554	100.00
FLFL	EQ	15-Apr-2020	105.75	111.00	111.00	108.00	111.00	111.00	110.96	20391	22.63	290	20100	98.57
FLUOROCHEM	EQ	15-Apr-2020	321.55	321.00	336.70	314.20	328.90	326.25	327.97	6780	22.24	380	4842	71.42
FMGOETZE	EQ	15-Apr-2020	330.00	334.50	345.00	328.00	333.50	332.00	336.70	1516	5.10	104	1065	70.25
FMNL	EQ	15-Apr-2020	10.15	10.65	10.65	10.65	10.65	10.65	10.65	1486	0.16	8	1486	100.00
FOCUS	SM	15-Apr-2020	18.00	18.00	18.00	18.00	18.00	18.00	18.00	3000	0.54	1	3000	100.00
FORCEMOT	EQ	15-Apr-2020	784.85	784.85	814.90	775.00	792.00	785.25	798.82	24161	193.00	2457	9137	37.82
FORTIS	EQ	15-Apr-2020	123.70	125.05	125.45	120.10	120.10	121.00	122.35	1743665	2133.34	31871	970113	55.64
FOSECOIND	EQ	15-Apr-2020	995.80	972.00	1109.70	972.00	1019.00	1030.95	1037.43	3708	38.47	788	1163	31.36
FRETAIL	EQ	15-Apr-2020	69.55	73.00	73.00	71.40	73.00	73.00	72.98	1536970	1121.66	3874	956962	62.26
FSC	EQ	15-Apr-2020	93.95	98.60	98.60	98.60	98.60	98.60	98.60	7649	7.54	56	7649	100.00
FSL	EQ	15-Apr-2020	33.20	33.00	35.50	33.00	34.95	34.85	34.70	1523893	528.71	9726	567277	37.23
GABRIEL	EQ	15-Apr-2020	61.25	63.00	67.00	61.10	66.00	65.80	64.74	99479	64.41	2188	65132	65.47
GAEL	EQ	15-Apr-2020	114.25	117.90	118.80	107.00	108.00	108.95	113.31	32798	37.16	1234	18391	56.07
GAIL	EQ	15-Apr-2020	86.05	90.00	90.00	86.10	86.85	86.60	87.91	13427323	11803.94	84166	5659057	42.15
GAL	EQ	15-Apr-2020	1.25	1.25	1.30	1.20	1.25	1.25	1.28	26420	0.34	84	25165	95.25
GALAXYSURF	EQ	15-Apr-2020	1252.15	1249.95	1314.00	1249.55	1285.00	1287.80	1292.88	29745	384.57	3232	13990	47.03
GALLANTT	EQ	15-Apr-2020	23.00	23.80	24.85	22.50	22.95	22.90	22.94	13228	3.03	162	9895	74.80
GALLISPAT	EQ	15-Apr-2020	18.35	18.90	22.00	18.20	21.00	21.00	20.38	44941	9.16	429	17823	39.66
GAMMNINFRA	EQ	15-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.36	2901059	10.58	667	2626437	90.53
GANDHITUBE	EQ	15-Apr-2020	181.35	170.40	194.40	170.40	188.90	189.35	185.51	290	0.54	27	192	66.21
GANECOS	EQ	15-Apr-2020	174.30	180.00	180.00	165.10	169.10	169.60	174.87	6152	10.76	151	5616	91.29
GANESHHOUC	EQ	15-Apr-2020	21.55	21.55	22.05	20.50	21.05	21.10	21.09	23238	4.90	340	15423	66.37
GANGAFORGE	SM	15-Apr-2020	14.25	15.10	15.10	15.10	15.10	15.10	15.10	6000	0.91	1	6000	100.00
GANGESSECU	EQ	15-Apr-2020	23.00	22.15	23.45	21.10	22.80	22.80	21.90	32732	7.17	141	24633	75.26
GARDENSILK	BZ	15-Apr-2020	5.65	5.90	5.90	5.90	5.90	5.90	5.90	345	0.02	4	-	-
GARFIBRES	EQ	15-Apr-2020	1188.10	1230.00	1244.00	1156.35	1200.00	1185.15	1187.24	10961	130.13	1203	8581	78.29
GATI	EQ	15-Apr-2020	39.50	41.00	42.00	38.30	38.45	38.45	39.51	995843	393.43	10137	712495	71.55
GAYAPROJ	EQ	15-Apr-2020	9.30	9.60	9.60	8.85	8.85	8.85	8.88	409800	36.40	727	391890	95.63
GBGLOBAL	EQ	15-Apr-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	136	0.01	6	136	100.00
GDL	EQ	15-Apr-2020	88.05	88.95	91.50	88.05	88.20	89.60	89.92	33900	30.48	1310	22801	67.26
GEECEE	EQ	15-Apr-2020	53.25	56.60	56.65	53.00	53.75	53.35	54.03	4729	2.55	94	2951	62.40
GEEKAYWIRE	EQ	15-Apr-2020	48.80	49.60	50.10	46.00	49.50	49.50	49.29	4614	2.27	14	4614	100.00
GENESYS	EQ	15-Apr-2020	30.85	31.50	33.90	31.50	33.90	33.60	33.57	13084	4.39	201	8531	65.20
GENUSPAPER	EQ	15-Apr-2020	4.05	4.05	4.20	3.80	4.00	3.95	3.95	122738	4.85	220	93351	76.06
GENUSPOWER	EQ	15-Apr-2020	16.00	17.40	17.40	15.80	15.80	15.95	16.16	180189	29.12	693	104641	58.07
GEOJITFSL	EQ	15-Apr-2020	18.00	18.70	18.90	18.25	18.80	18.80	18.64	485967	90.58	1102	393657	81.00
GEPIL	EQ	15-Apr-2020	440.30	452.00	452.00	439.05	448.95	449.25	446.64	57783	258.08	4196	30522	52.82
GESHIP	EQ	15-Apr-2020	187.20	191.30	204.00	188.15	199.05	192.40	196.83	96168	189.28	9655	59509	61.88
GET&D	EQ	15-Apr-2020	85.20	89.45	89.45	84.00	86.05	85.40	86.06	45095	38.81	1280	33770	74.89
GFLLIMITED	EQ	15-Apr-2020	80.45	82.00	84.00	80.00	81.00	80.95	82.39	33623	27.70	950	24049	71.53
GFSTEELS	EQ	15-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	5261	0.07	20	5261	100.00
GHCL	EQ	15-Apr-2020	112.85	115.25	115.25	109.10	113.70	112.30	113.39	254573	288.67	3804	154247	60.59
GICHSGFIN	EQ	15-Apr-2020	66.20	67.50	69.75	66.05	67.55	67.65	68.32	229385	156.72	3154	152759	66.60
GICRE	EQ	15-Apr-2020	118.50	121.55	124.40	118.00	124.40	124.25	122.90	234748	288.50	4026	126968	54.09
GILLANDERS	EQ	15-Apr-2020	20.35	21.00	22.45	21.00	21.35	21.35	21.59	1098	0.24	75	714	65.03
GILLETTE	EQ	15-Apr-2020	5327.50	5285.00	5498.00	5265.00	5389.00	5338.05	5397.06	5103	275.41	2022	2408	47.19
GINNIFILA	EQ	15-Apr-2020	7.15	7.35	7.50	7.05	7.10	7.10	7.25	38440	2.79	193	24577	63.94
GIPCL	EQ	15-Apr-2020	56.00	57.30	58.75	54.95	55.00	55.30	56.77	58316	33.11	1214	31714	54.38
GKWLIMITED	EQ	15-Apr-2020	473.95	480.00	515.00	388.00	499.00	499.00	465.89	262	1.22	40	82	31.30
GLAXO	EQ	15-Apr-2020	1451.30	1544.00	1544.00	1463.75	1478.90	1476.85	1503.99	165735	2492.64	12992	66830	40.32
GLENMARK	EQ	15-Apr-2020	299.10	329.00	342.50	309.20	324.00	319.75	327.99	21789838	71469.40	293001	3046629	13.98
GLFL	BE	15-Apr-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	962	0.01	11	-	-
GLOBALVECT	EQ	15-Apr-2020	42.25	44.85	44.85	40.20	41.20	41.70	42.55	21745	9.25	314	12855	59.12
GLOBUSSPR	EQ	15-Apr-2020	93.00	94.90	96.85	91.50	94.90	94.45	94.97	72706	69.05	1219	48588	66.83
GMBREW	EQ	15-Apr-2020	358.85	360.00	369.80	335.50	346.50	344.10	354.68	48943	173.59	2294	23245	47.49
GMDCLTD	EQ	15-Apr-2020	38.00	38.20	40.80	37.85	38.55	38.35	39.27	1289088	506.24	7357	949788	73.68
GMMPFAUDLR	EQ	15-Apr-2020	2734.90	2760.00	2799.95	2706.25	2741.00	2747.80	2756.00	20883	575.54	3447	9041	43.29
GMRINFRA	EQ	15-Apr-2020	16.75	16.90	17.75	16.85	16.90	17.00	17.38	32427104	5636.27	17555	13467453	41.53
GNA	EQ	15-Apr-2020	144.30	147.70	153.00	145.00	149.50	147.70	149.09	33874	50.50	1390	16501	48.71
GNFC	EQ	15-Apr-2020	131.60	135.10	144.90	133.80	140.00	139.25	140.89	2185051	3078.49	23025	513295	23.49
GOACARBON	EQ	15-Apr-2020	166.25	174.00	174.55	170.00	174.55	174.55	173.98	19053	33.15	350	12700	66.66
GOCLCORP	EQ	15-Apr-2020	138.15	140.00	154.95	136.25	136.25	136.95	141.38	5630	7.96	306	4270	75.84
GODFRYPHLP	EQ	15-Apr-2020	993.20	1002.00	1041.00	988.00	1000.00	997.45	1018.73	111589	1136.79	6686	15506	13.90
GODREJAGRO	EQ	15-Apr-2020	363.70	367.00	415.00	364.40	385.00	385.75	398.33	282499	1125.28	9403	108660	38.46
GODREJCP	EQ	15-Apr-2020	556.95	565.35	598.90	562.85	571.00	571.65	577.67	2778395	16049.92	113160	1536871	55.32
GODREJIND	EQ	15-Apr-2020	275.90	277.95	279.95	272.00	272.90	273.10	275.92	401116	1106.76	27480	216475	53.97
GODREJPROP	EQ	15-Apr-2020	661.25	672.15	678.00	643.90	652.00	655.30	659.53	325354	2145.81	25964	148265	45.57
GOENKA	BZ	15-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	119161	0.28	36	-	-
GOKEX	EQ	15-Apr-2020	35.05	35.65	38.40	35.20	35.75	35.80	37.00	56142	20.77	725	28857	51.40
GOKUL	EQ	15-Apr-2020	8.70	8.90	9.15	7.90	8.60	8.60	8.54	18215	1.56	139	11477	63.01
GOKULAGRO	EQ	15-Apr-2020	11.35	12.35	12.45	11.75	12.30	12.35	12.33	53329	6.58	231	34877	65.40
GOLDBEES	EQ	15-Apr-2020	42.49	44.00	44.45	41.80	42.30	42.67	42.66	14931373	6369.30	33873	8430519	56.46
GOLDENTOBC	EQ	15-Apr-2020	24.60	24.60	27.05	24.60	27.05	27.00	26.32	13222	3.48	188	7746	58.58
GOLDIAM	EQ	15-Apr-2020	88.90	89.30	91.10	84.15	84.70	84.70	86.83	96002	83.36	1256	77303	80.52
GOLDSHARE	EQ	15-Apr-2020	4219.15	4300.00	4472.30	4220.20	4300.00	4324.10	4358.07	7985	347.99	1258	4191	52.49
GOLDSTAR	SM	15-Apr-2020	23.65	24.50	24.50	24.50	24.50	24.50	24.50	6000	1.47	1	6000	100.00
GOLDTECH	EQ	15-Apr-2020	7.75	8.00	8.00	7.30	7.80	7.75	7.65	9453	0.72	83	4333	45.84
GOODLUCK	EQ	15-Apr-2020	26.05	26.25	30.00	26.25	27.65	27.30	27.50	34145	9.39	511	22406	65.62
GPIL	EQ	15-Apr-2020	122.45	125.85	128.55	122.25	123.75	125.35	125.43	124778	156.51	1415	102901	82.47
GPPL	EQ	15-Apr-2020	54.50	56.90	56.90	55.00	56.00	55.95	56.05	391979	219.72	8306	314519	80.24
GPTINFRA	EQ	15-Apr-2020	21.50	24.00	25.00	21.55	23.90	23.85	23.84	126632	30.19	873	76757	60.61
GRANULES	EQ	15-Apr-2020	171.90	174.95	177.90	165.00	167.00	167.85	172.25	1987990	3424.36	30180	797253	40.10
GRAPHITE	EQ	15-Apr-2020	170.40	178.90	178.90	172.00	178.90	178.90	178.66	398973	712.81	6747	262454	65.78
GRASIM	EQ	15-Apr-2020	544.50	558.90	572.85	530.15	535.10	535.40	552.90	2125336	11750.96	52698	485808	22.86
GRAVITA	EQ	15-Apr-2020	35.75	36.10	37.65	35.00	35.30	35.35	36.27	52601	19.08	663	31080	59.09
GREAVESCOT	EQ	15-Apr-2020	76.85	77.20	84.50	77.20	82.95	82.60	82.48	872147	719.39	7963	226501	25.97
GREENLAM	EQ	15-Apr-2020	512.90	535.00	538.50	520.00	538.30	537.90	536.39	3567	19.13	267	3023	84.75
GREENPANEL	EQ	15-Apr-2020	29.00	29.05	29.90	28.00	29.50	29.50	29.07	261039	75.88	554	236141	90.46
GREENPLY	EQ	15-Apr-2020	95.60	95.90	102.20	92.20	92.20	93.70	97.42	133058	129.63	1998	60385	45.38
GREENPOWER	EQ	15-Apr-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	18189	0.33	37	15553	85.51
GRINDWELL	EQ	15-Apr-2020	447.40	459.00	462.75	444.05	456.00	458.90	452.57	6987	31.62	491	3744	53.59
GROBTEA	EQ	15-Apr-2020	281.10	253.00	309.20	253.00	309.20	309.20	297.03	595	1.77	25	470	78.99
GRPLTD	EQ	15-Apr-2020	742.00	790.00	810.00	717.15	740.50	754.45	784.07	547	4.29	90	417	76.23
GRSE	EQ	15-Apr-2020	157.10	162.30	162.30	153.05	155.20	156.10	155.75	163310	254.35	4010	94140	57.64
GSCLCEMENT	EQ	15-Apr-2020	18.60	18.60	19.85	18.35	19.00	18.80	19.15	52597	10.07	498	35075	66.69
GSFC	EQ	15-Apr-2020	42.10	42.60	46.30	42.60	44.00	43.95	44.80	1379326	617.91	11899	629829	45.66
GSKCONS	EQ	15-Apr-2020	10236.30	10310.00	10850.00	10310.00	10675.50	10732.60	10667.14	199724	21304.83	47570	125752	62.96
GSPL	EQ	15-Apr-2020	186.80	186.90	202.75	185.75	200.00	199.85	197.62	949026	1875.51	29579	405378	42.72
GSS	EQ	15-Apr-2020	23.30	23.90	24.45	22.15	22.15	22.15	23.01	18525	4.26	585	13153	71.00
GTL	EQ	15-Apr-2020	1.35	1.40	1.45	1.35	1.45	1.40	1.41	159038	2.24	160	101043	63.53
GTLINFRA	BE	15-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.21	5514803	11.67	297	-	-
GTNIND	EQ	15-Apr-2020	5.25	5.10	5.50	5.10	5.25	5.25	5.29	63	0.00	4	35	55.56
GTNTEX	BE	15-Apr-2020	5.65	5.50	5.90	5.40	5.40	5.40	5.45	9340	0.51	12	-	-
GTPL	EQ	15-Apr-2020	51.65	58.00	61.55	52.00	60.00	59.95	59.48	166052	98.77	3687	114018	68.66
GUFICBIO	EQ	15-Apr-2020	62.40	66.00	66.50	59.00	61.90	61.80	62.64	35584	22.29	582	24087	67.69
GUJALKALI	EQ	15-Apr-2020	309.50	315.10	318.40	307.00	311.35	309.40	312.52	66395	207.50	2889	30973	46.65
GUJAPOLLO	EQ	15-Apr-2020	124.85	126.05	128.95	121.10	121.10	124.10	124.40	3375	4.20	210	1634	48.41
GUJGASLTD	EQ	15-Apr-2020	235.30	235.90	254.00	235.90	250.00	248.05	246.75	1710438	4220.43	40327	785488	45.92
GUJRAFFIA	BE	15-Apr-2020	7.25	7.25	7.25	7.20	7.25	7.25	7.21	501	0.04	3	-	-
GULFOILLUB	EQ	15-Apr-2020	598.30	603.00	619.95	580.05	581.20	590.60	606.41	51032	309.47	1713	41150	80.64
GULFPETRO	EQ	15-Apr-2020	32.20	31.60	36.50	31.60	34.95	35.90	35.01	39508	13.83	624	26194	66.30
GULPOLY	EQ	15-Apr-2020	28.00	29.40	29.40	27.55	29.00	28.95	29.12	13664	3.98	95	11172	81.76
GVKPIL	EQ	15-Apr-2020	3.00	3.00	3.10	2.80	2.90	2.85	2.91	3344793	97.39	2189	2476976	74.05
HAL	EQ	15-Apr-2020	563.30	575.60	575.60	551.65	556.00	555.55	561.20	39636	222.44	3352	18343	46.28
HARITASEAT	EQ	15-Apr-2020	351.85	362.95	362.95	344.00	351.05	351.00	350.82	5327	18.69	120	4327	81.23
HARRMALAYA	EQ	15-Apr-2020	56.05	59.00	59.75	56.90	57.95	57.50	58.51	48795	28.55	622	27101	55.54
HATHWAY	EQ	15-Apr-2020	14.10	14.40	16.90	13.75	15.20	15.35	15.71	931843	146.37	3309	474517	50.92
HATSUN	EQ	15-Apr-2020	505.35	519.95	520.00	485.60	502.00	503.90	510.31	9052	46.19	451	4153	45.88
HAVELLS	EQ	15-Apr-2020	536.35	537.05	579.85	537.05	561.00	559.50	560.99	3595791	20172.00	76442	1771108	49.26
HAVISHA	BE	15-Apr-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	5866	0.04	9	-	-
HBLPOWER	EQ	15-Apr-2020	12.80	12.95	13.80	12.90	13.00	13.00	13.28	185291	24.62	944	105773	57.08
HCC	EQ	15-Apr-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	403617	18.97	314	403617	100.00
HCG	EQ	15-Apr-2020	66.25	68.00	71.60	62.05	69.90	69.75	68.19	94325	64.32	2256	63206	67.01
HCL-INSYS	EQ	15-Apr-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	57474	2.82	214	57414	99.90
HCLTECH	EQ	15-Apr-2020	458.25	470.00	482.00	462.70	481.20	478.75	473.04	6333192	29958.60	124242	3809593	60.15
HDFC	EQ	15-Apr-2020	1655.20	1708.50	1710.00	1584.90	1597.00	1596.30	1643.03	8512332	139860.53	312431	4715988	55.40
HDFCAMC	EQ	15-Apr-2020	2545.55	2585.40	2709.50	2585.40	2632.00	2616.10	2647.04	593405	15707.69	94250	258047	43.49
HDFCBANK	EQ	15-Apr-2020	895.35	930.50	930.50	843.00	865.15	863.30	885.42	28989523	256679.31	517354	13261188	45.74
HDFCLIFE	EQ	15-Apr-2020	477.80	481.70	488.70	468.50	471.00	471.70	479.24	3951830	18938.57	128054	2211194	55.95
HDFCMFGETF	EQ	15-Apr-2020	4405.30	4504.00	4830.70	4362.05	4610.00	4582.80	4524.42	32193	1456.55	4287	19982	62.07
HDFCNIFETF	EQ	15-Apr-2020	942.45	970.00	970.00	920.82	929.00	935.63	954.52	3095	29.54	278	2087	67.43
HDFCSENETF	EQ	15-Apr-2020	3280.44	3480.00	3480.00	3215.00	3279.97	3257.24	3329.92	826	27.51	144	726	87.89
HDIL	BZ	15-Apr-2020	1.70	1.75	1.75	1.70	1.75	1.75	1.75	295472	5.16	235	-	-
HEG	EQ	15-Apr-2020	677.05	710.90	710.90	690.00	710.90	710.90	709.68	167992	1192.20	5336	80535	47.94
HEIDELBERG	EQ	15-Apr-2020	153.45	154.40	156.00	150.00	151.00	150.55	153.21	731257	1120.34	15995	335780	45.92
HEOF1100RG	MF	15-Apr-2020	7.66	7.91	7.92	7.80	7.80	7.80	7.91	13200	1.04	3	13200	100.00
HEOF1126RG	MF	15-Apr-2020	7.58	7.95	7.95	7.95	7.95	7.95	7.95	1000	0.08	1	1000	100.00
HERCULES	EQ	15-Apr-2020	56.95	59.95	65.50	56.05	64.10	62.25	60.42	29902	18.07	759	13688	45.78
HERITGFOOD	EQ	15-Apr-2020	275.60	289.35	289.35	289.00	289.35	289.35	289.35	33250	96.21	427	31869	95.85
HEROMOTOCO	EQ	15-Apr-2020	1919.05	1940.00	1974.00	1811.70	1829.45	1824.10	1894.97	1537630	29137.64	123963	493518	32.10
HESTERBIO	EQ	15-Apr-2020	997.05	1014.95	1024.35	981.00	991.10	995.25	998.80	4331	43.26	668	3240	74.81
HEXATRADEX	BE	15-Apr-2020	6.65	6.65	6.95	6.40	6.40	6.40	6.50	8171	0.53	19	-	-
HEXAWARE	EQ	15-Apr-2020	277.75	279.00	300.00	277.80	292.00	289.80	290.61	361292	1049.94	18104	100324	27.77
HFCL	EQ	15-Apr-2020	11.15	12.10	12.20	11.25	11.35	11.35	11.64	2107692	245.30	4210	1386817	65.80
HGINFRA	EQ	15-Apr-2020	154.15	155.50	169.15	150.80	166.00	162.10	160.67	15858	25.48	905	10302	64.96
HGS	EQ	15-Apr-2020	515.00	516.15	516.15	500.00	508.00	505.20	513.31	8171	41.94	353	6702	82.02
HHOF1140RG	MF	15-Apr-2020	5.92	6.05	6.51	6.05	6.48	6.48	6.38	4975	0.32	9	4956	99.62
HIKAL	EQ	15-Apr-2020	98.70	103.60	103.60	103.60	103.60	103.60	103.60	97486	101.00	381	67473	69.21
HIL	EQ	15-Apr-2020	748.85	776.00	893.85	754.30	865.00	868.55	838.59	395408	3315.86	17503	64823	16.39
HILTON	EQ	15-Apr-2020	8.10	8.10	8.75	7.55	8.40	8.25	8.05	8245	0.66	97	4020	48.76
HIMATSEIDE	EQ	15-Apr-2020	61.45	63.25	63.25	59.00	59.85	59.95	61.85	142324	88.03	2049	112936	79.35
HINDALCO	EQ	15-Apr-2020	113.80	120.00	124.00	113.80	115.50	115.10	118.51	45561435	53993.85	245270	12786373	28.06
HINDCOMPOS	EQ	15-Apr-2020	123.75	133.90	137.60	115.00	134.90	132.85	129.91	4524	5.88	296	1818	40.19
HINDCOPPER	EQ	15-Apr-2020	25.15	25.40	27.25	25.20	25.75	25.70	26.15	1084057	283.53	3998	464058	42.81
HINDMOTORS	EQ	15-Apr-2020	4.10	4.20	4.20	3.90	4.10	4.05	4.08	550800	22.48	515	150008	27.23
HINDNATGLS	EQ	15-Apr-2020	31.40	31.40	34.50	31.40	34.50	34.50	34.50	6829	2.36	42	6829	100.00
HINDOILEXP	EQ	15-Apr-2020	38.40	39.50	39.50	37.60	38.35	38.25	38.86	304188	118.20	3841	206920	68.02
HINDPETRO	EQ	15-Apr-2020	205.45	209.00	220.00	205.80	209.10	208.45	212.63	7486566	15918.86	79285	3529964	47.15
HINDUNILVR	EQ	15-Apr-2020	2346.45	2425.95	2516.60	2381.50	2473.00	2487.55	2477.16	29485532	730403.25	484212	18290423	62.03
HINDZINC	EQ	15-Apr-2020	165.20	167.00	173.55	166.00	169.50	170.40	170.34	602904	1027.01	8933	254941	42.29
HIRECT	EQ	15-Apr-2020	137.35	135.00	135.00	130.50	134.80	131.10	131.38	20749	27.26	427	15999	77.11
HISARMETAL	EQ	15-Apr-2020	50.80	51.20	54.90	47.45	54.80	53.45	51.71	7296	3.77	222	3855	52.84
HITECH	EQ	15-Apr-2020	95.10	104.60	104.60	85.60	91.10	92.55	91.23	4735	4.32	124	2408	50.86
HITECHCORP	EQ	15-Apr-2020	51.30	50.00	52.75	48.75	52.65	52.65	49.95	516	0.26	15	515	99.81
HITECHGEAR	EQ	15-Apr-2020	94.10	103.50	103.50	96.50	101.80	101.95	101.05	9058	9.15	133	8042	88.78
HLVLTD	EQ	15-Apr-2020	3.70	3.75	3.90	3.60	3.60	3.70	3.79	138642	5.25	288	86784	62.60
HMT	BZ	15-Apr-2020	10.55	11.05	11.05	10.10	11.00	11.00	10.69	9502	1.02	53	-	-
HMVL	EQ	15-Apr-2020	44.00	45.20	45.80	40.35	42.65	42.20	43.17	36407	15.72	903	26235	72.06
HNDFDS	EQ	15-Apr-2020	568.90	560.00	596.90	540.80	565.00	552.05	564.51	6921	39.07	837	4770	68.92
HNGSNGBEES	EQ	15-Apr-2020	335.99	335.99	354.99	330.00	335.00	335.00	338.09	873	2.95	79	736	84.31
HONAUT	EQ	15-Apr-2020	26860.00	27295.55	27381.05	26350.30	26550.00	26520.35	26935.99	3565	960.27	1392	2432	68.22
HONDAPOWER	EQ	15-Apr-2020	824.60	824.60	854.40	816.55	840.00	837.90	835.95	11518	96.28	514	8254	71.66
HOVS	EQ	15-Apr-2020	31.15	34.20	34.25	29.10	31.10	31.45	32.66	13452	4.39	229	10309	76.64
HPL	EQ	15-Apr-2020	24.70	25.00	26.30	24.00	25.40	25.05	25.43	131468	33.43	1730	31741	24.14
HSCL	EQ	15-Apr-2020	47.95	47.60	50.25	43.40	46.45	46.20	47.21	1574475	743.24	11172	635709	40.38
HSIL	EQ	15-Apr-2020	47.20	47.20	51.40	47.20	50.75	49.75	49.93	128962	64.39	1461	70934	55.00
HTMEDIA	EQ	15-Apr-2020	10.50	11.00	11.20	10.55	10.85	10.70	10.93	91009	9.94	331	72875	80.07
HUBTOWN	EQ	15-Apr-2020	8.70	9.15	9.55	8.70	8.70	8.80	9.05	13643	1.23	130	8979	65.81
HUDCO	EQ	15-Apr-2020	22.10	22.50	23.15	22.10	22.45	22.30	22.65	1724172	390.56	7784	514986	29.87
HUDCO	N2	15-Apr-2020	1195.00	1190.00	1195.00	1186.00	1186.00	1191.96	1191.80	1208	14.40	27	1208	100.00
HUDCO	N3	15-Apr-2020	1055.00	1055.00	1060.00	1055.00	1057.00	1057.00	1056.22	578	6.10	18	578	100.00
HUDCO	N4	15-Apr-2020	1080.00	1079.90	1117.00	1075.00	1075.00	1075.00	1089.87	246	2.68	10	134	54.47
HUDCO	N5	15-Apr-2020	1130.00	1134.90	1136.60	1134.90	1136.60	1136.60	1135.90	21	0.24	21	21	100.00
HUDCO	N6	15-Apr-2020	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	20	0.21	1	20	100.00
HUDCO	N7	15-Apr-2020	1090.00	1296.30	1296.30	1296.30	1296.30	1296.30	1296.30	1	0.01	1	1	100.00
HUDCO	ND	15-Apr-2020	1254.22	1258.50	1270.00	1255.00	1265.00	1264.99	1264.41	157	1.99	15	137	87.26
HUDCO	NE	15-Apr-2020	1354.23	1364.90	1385.00	1360.00	1384.00	1376.23	1371.74	1856	25.46	84	1840	99.14
IBMFNIFTY	EQ	15-Apr-2020	100.45	100.45	108.00	97.01	98.50	98.60	102.63	3004	3.08	161	612	20.37
IBREALEST	EQ	15-Apr-2020	45.05	45.95	47.30	45.95	47.30	47.30	47.12	1196573	563.83	6456	924393	77.25
IBUCCREDIT	N7	15-Apr-2020	702.00	740.00	740.00	740.00	740.00	740.00	740.00	1	0.01	1	1	100.00
IBUCCREDIT	N9	15-Apr-2020	725.00	730.00	730.00	725.00	725.00	725.00	726.88	8	0.06	2	8	100.00
IBUCCREDIT	NB	15-Apr-2020	749.91	730.00	730.00	730.00	730.00	730.00	730.00	84	0.61	12	84	100.00
IBULHSGFIN	EQ	15-Apr-2020	93.85	94.10	97.75	90.50	91.80	91.75	94.27	24767179	23348.07	121508	4244707	17.14
IBULHSGFIN	N6	15-Apr-2020	820.00	820.00	820.00	820.00	820.00	820.00	820.00	20	0.16	1	20	100.00
IBULHSGFIN	N7	15-Apr-2020	1045.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	29	0.30	1	29	100.00
IBULHSGFIN	NA	15-Apr-2020	499.99	500.00	502.00	499.99	499.99	499.99	500.00	2845	14.23	40	2810	98.77
IBULHSGFIN	NE	15-Apr-2020	530.00	580.00	580.00	580.00	580.00	580.00	580.00	100	0.58	1	100	100.00
IBULHSGFIN	NF	15-Apr-2020	864.00	998.00	998.00	864.00	864.00	864.00	931.00	100	0.93	2	50	50.00
IBULISL	EQ	15-Apr-2020	41.20	42.50	43.25	40.50	43.25	42.95	42.64	176460	75.24	1489	74568	42.26
IBVENTURES	E3	15-Apr-2020	26.55	27.00	29.00	26.00	26.80	26.20	27.38	60983	16.70	207	55132	90.41
IBVENTURES	EQ	15-Apr-2020	97.40	98.90	100.40	93.40	93.90	94.25	97.34	579104	563.69	20546	311947	53.87
ICEMAKE	SM	15-Apr-2020	33.30	32.50	33.25	32.50	33.25	33.25	32.88	4000	1.32	2	2000	50.00
ICFL	N1	15-Apr-2020	869.95	870.00	870.00	801.00	855.00	855.00	852.15	55	0.47	9	45	81.82
ICFL	N4	15-Apr-2020	780.00	809.10	809.10	809.10	809.10	809.10	809.10	25	0.20	1	25	100.00
ICFL	N5	15-Apr-2020	800.00	880.00	880.00	880.00	880.00	880.00	880.00	1	0.01	1	1	100.00
ICFL	N7	15-Apr-2020	799.90	800.05	800.05	800.00	800.00	800.00	800.04	30	0.24	4	30	100.00
ICFL	N8	15-Apr-2020	770.00	810.00	810.00	810.00	810.00	810.00	810.00	10	0.08	1	10	100.00
ICICI500	EQ	15-Apr-2020	122.13	124.40	130.99	120.00	122.50	122.32	122.39	1095	1.34	80	587	53.61
ICICIB22	EQ	15-Apr-2020	23.70	24.00	24.95	23.71	24.49	24.42	24.58	601433	147.81	7948	390569	64.94
ICICIBANK	EQ	15-Apr-2020	330.65	342.70	351.90	325.00	328.50	327.35	340.23	49134201	167170.08	466734	13223129	26.91
ICICIBANKN	EQ	15-Apr-2020	194.97	217.60	217.60	185.32	191.20	190.23	195.22	9418	18.39	361	5884	62.48
ICICIBANKP	EQ	15-Apr-2020	104.95	105.10	108.30	103.80	104.05	105.03	106.40	4403	4.68	141	3347	76.02
ICICIGI	EQ	15-Apr-2020	1146.70	1169.45	1214.40	1139.10	1152.00	1152.85	1177.71	761158	8964.20	82887	486110	63.86
ICICIGOLD	EQ	15-Apr-2020	44.48	44.48	49.51	43.96	45.80	45.76	45.18	822098	371.40	5600	678342	82.51
ICICILIQ	EQ	15-Apr-2020	1000.00	997.25	1000.00	997.25	1000.00	1000.00	999.99	14098	140.98	27	6788	48.15
ICICILOVOL	EQ	15-Apr-2020	78.24	81.77	81.77	73.10	79.02	80.18	80.55	9164	7.38	266	7483	81.66
ICICIM150	EQ	15-Apr-2020	48.07	51.26	51.26	48.01	49.40	49.38	49.37	929	0.46	25	789	84.93
ICICIMCAP	EQ	15-Apr-2020	49.69	53.00	53.00	45.10	50.00	50.00	49.93	39813	19.88	180	30867	77.53
ICICINF100	EQ	15-Apr-2020	109.50	111.00	111.00	105.58	110.50	110.50	110.65	2919	3.23	45	2785	95.41
ICICINIFTY	EQ	15-Apr-2020	95.23	96.80	98.04	93.95	94.79	94.79	96.95	708857	687.25	9604	538232	75.93
ICICINV20	EQ	15-Apr-2020	50.55	51.00	53.50	48.50	49.40	49.09	49.63	12700	6.30	452	8196	64.54
ICICINXT50	EQ	15-Apr-2020	22.99	27.00	27.00	22.99	23.77	23.75	23.92	40619	9.72	328	26418	65.04
ICICIPRULI	EQ	15-Apr-2020	342.50	344.50	355.60	325.25	326.65	328.95	343.20	2874352	9864.71	88181	1312817	45.67
ICICISENSX	EQ	15-Apr-2020	328.04	334.95	335.00	320.11	327.00	326.75	331.66	5267	17.47	315	3537	67.15
ICIL	EQ	15-Apr-2020	26.45	26.45	27.70	26.45	26.55	26.65	27.03	103076	27.86	562	78506	76.16
ICRA	EQ	15-Apr-2020	2403.10	2410.00	2488.00	2275.35	2320.00	2337.80	2376.48	3334	79.23	1182	1549	46.46
IDBI	EQ	15-Apr-2020	20.70	20.55	21.20	20.45	20.55	20.55	20.82	1457615	303.50	7023	541949	37.18
IDBIGOLD	EQ	15-Apr-2020	4284.05	4439.95	4535.00	4251.05	4323.95	4299.10	4355.56	593	25.83	156	433	73.02
IDEA	EQ	15-Apr-2020	4.10	4.45	4.90	4.00	4.30	4.25	4.42	709334485	31359.72	305885	202220621	28.51
IDFC	EQ	15-Apr-2020	15.40	16.15	16.15	15.15	15.60	15.35	15.70	4713110	740.15	27187	3062475	64.98
IDFCFIRSTB	EQ	15-Apr-2020	22.20	22.55	23.15	22.05	22.75	22.60	22.68	31376448	7117.41	46167	10418258	33.20
IDFCFIRSTB	N2	15-Apr-2020	10151.18	10100.00	10150.00	10070.00	10125.00	10125.00	10116.71	80	8.09	16	74	92.50
IDFCFIRSTB	N3	15-Apr-2020	5030.00	5011.00	5030.00	5011.00	5030.00	5030.00	5021.00	6	0.30	3	4	66.67
IDFCFIRSTB	N5	15-Apr-2020	4925.01	4937.55	4937.55	4937.55	4937.55	4937.55	4937.55	11	0.54	2	11	100.00
IDFCFIRSTB	N9	15-Apr-2020	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	15-Apr-2020	9800.00	9850.00	9850.00	9850.00	9850.00	9850.00	9850.00	10	0.99	6	5	50.00
IDFCFIRSTB	NB	15-Apr-2020	4847.99	4750.51	4840.00	4750.51	4820.00	4820.00	4816.89	68	3.28	20	50	73.53
IDFCFIRSTB	NC	15-Apr-2020	9460.01	9461.00	9500.00	9461.00	9500.00	9500.00	9483.10	45	4.27	16	41	91.11
IDFCFIRSTB	NE	15-Apr-2020	9210.00	9200.00	9200.00	9200.00	9200.00	9200.00	9200.00	20	1.84	1	20	100.00
IDFNIFTYET	EQ	15-Apr-2020	104.00	94.00	109.80	94.00	107.99	107.99	107.19	16	0.02	8	12	75.00
IEX	EQ	15-Apr-2020	143.25	147.85	157.75	143.70	147.00	147.75	151.01	690482	1042.69	14770	505237	73.17
IFBAGRO	EQ	15-Apr-2020	250.95	253.70	263.45	253.35	263.45	263.40	260.23	8003	20.83	420	4485	56.04
IFBIND	EQ	15-Apr-2020	327.75	335.00	345.90	318.00	328.95	327.90	333.76	27204	90.80	1531	15827	58.18
IFCI	EQ	15-Apr-2020	4.10	4.10	4.35	4.00	4.00	4.05	4.15	6100061	253.19	67598	2546681	41.75
IFCI	NF	15-Apr-2020	999.00	999.00	1000.00	990.00	990.00	990.00	997.22	132	1.32	5	132	100.00
IFCI	NG	15-Apr-2020	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	450	7.16	6	450	100.00
IFCI	NH	15-Apr-2020	962.00	962.00	962.00	962.00	962.00	962.00	962.00	561	5.40	7	561	100.00
IFCI	NL	15-Apr-2020	935.97	932.00	932.00	928.00	928.00	928.00	931.60	120	1.12	3	120	100.00
IFGLEXPOR	EQ	15-Apr-2020	91.05	95.55	95.55	87.35	93.05	93.00	93.42	5891	5.50	118	4525	76.81
IGARASHI	EQ	15-Apr-2020	197.00	201.90	214.40	196.15	199.00	198.20	205.84	122848	252.87	3969	41286	33.61
IGL	EQ	15-Apr-2020	459.95	463.00	466.00	446.85	453.35	453.35	452.51	4635232	20974.90	153560	2286594	49.33
IGPL	EQ	15-Apr-2020	132.55	139.15	139.15	139.15	139.15	139.15	139.15	7765	10.80	118	7700	99.16
IIFCL	N4	15-Apr-2020	1347.82	1345.00	1354.90	1322.01	1354.90	1354.90	1339.63	41	0.55	3	41	100.00
IIFL	EQ	15-Apr-2020	84.40	87.80	87.80	82.10	84.95	84.85	85.08	357914	304.50	4047	301210	84.16
IIFLFIN	ND	15-Apr-2020	996.58	906.00	996.58	906.00	996.58	996.58	974.86	105	1.02	4	80	76.19
IIFLFIN	NF	15-Apr-2020	974.92	978.50	979.50	972.00	979.50	978.07	977.55	3071	30.02	21	3031	98.70
IIFLFIN	NG	15-Apr-2020	998.27	990.00	1002.00	971.00	971.00	971.00	996.52	345	3.44	7	335	97.10
IIFLFIN	NH	15-Apr-2020	950.00	940.00	970.00	940.00	960.00	962.87	955.38	460	4.39	20	405	88.04
IIFLFIN	NJ	15-Apr-2020	1035.13	1030.00	1034.00	1030.00	1030.00	1030.65	1030.43	1171	12.07	22	1170	99.91
IIFLFIN	NK	15-Apr-2020	960.00	989.60	989.60	989.60	989.60	989.60	989.60	100	0.99	1	100	100.00
IIFLFIN	NN	15-Apr-2020	960.00	970.00	974.00	970.00	970.00	970.00	970.23	175	1.70	20	175	100.00
IIFLSEC	EQ	15-Apr-2020	35.70	35.50	36.90	33.95	34.00	33.95	34.83	241021	83.95	1873	201932	83.78
IIFLWAM	EQ	15-Apr-2020	997.15	1019.00	1033.40	970.00	998.95	983.80	998.93	12866	128.52	2021	9277	72.10
IL&FSENGG	BZ	15-Apr-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.79	28911	0.52	26	-	-
IL&FSTRANS	BZ	15-Apr-2020	1.30	1.30	1.35	1.30	1.30	1.30	1.34	136540	1.83	61	-	-
IMFA	EQ	15-Apr-2020	124.20	132.90	132.90	125.15	127.80	127.15	127.63	15505	19.79	532	11120	71.72
IMPAL	EQ	15-Apr-2020	469.15	465.95	480.00	465.40	473.80	466.80	473.48	653	3.09	98	382	58.50
IMPEXFERRO	BE	15-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	37504	0.15	51	-	-
INDBANK	EQ	15-Apr-2020	5.30	5.50	5.50	5.20	5.40	5.40	5.38	40893	2.20	241	26436	64.65
INDHOTEL	EQ	15-Apr-2020	72.45	72.20	84.80	72.20	81.35	82.25	75.71	8202964	6210.22	36168	5515682	67.24
INDIACEM	EQ	15-Apr-2020	106.35	107.70	111.25	105.05	106.80	106.75	108.86	4100378	4463.55	27547	1195922	29.17
INDIAGLYCO	EQ	15-Apr-2020	256.50	261.00	270.00	250.65	253.90	253.80	259.86	237756	617.84	6451	87572	36.83
INDIAMART	EQ	15-Apr-2020	2200.35	2201.00	2252.90	2109.00	2117.00	2118.60	2195.16	84756	1860.53	5615	71377	84.21
INDIANB	EQ	15-Apr-2020	45.90	46.50	47.50	45.30	45.90	45.85	46.34	1374470	636.90	10240	588091	42.79
INDIANCARD	EQ	15-Apr-2020	86.00	85.50	90.45	85.50	87.00	87.75	87.61	466	0.41	28	316	67.81
INDIANHUME	EQ	15-Apr-2020	141.35	148.10	169.60	148.10	160.45	159.30	165.16	595329	983.25	8467	141124	23.71
INDIGO	EQ	15-Apr-2020	1068.40	1001.00	1039.00	997.00	1004.25	1007.55	1012.94	2851947	28888.49	89090	612115	21.46
INDIGRID	IV	15-Apr-2020	89.53	88.71	91.10	88.71	90.51	90.82	90.46	71442	64.63	39	57834	80.95
INDLMETER	EQ	15-Apr-2020	10.90	11.40	11.40	11.40	11.40	11.40	11.40	476	0.05	7	476	100.00
INDNIPPON	EQ	15-Apr-2020	202.80	205.00	214.90	201.00	207.80	207.70	207.49	20784	43.12	792	13465	64.79
INDOCO	EQ	15-Apr-2020	248.90	252.00	258.00	238.00	241.00	241.15	250.46	136300	341.38	6484	63958	46.92
INDORAMA	EQ	15-Apr-2020	14.20	13.55	14.05	13.50	13.50	13.50	13.60	28323	3.85	137	20914	73.84
INDOSOLAR	BZ	15-Apr-2020	0.60	0.60	0.65	0.60	0.60	0.60	0.63	91558	0.58	75	-	-
INDOSTAR	EQ	15-Apr-2020	260.15	271.00	271.00	259.95	263.00	262.75	261.68	233080	609.93	2336	180310	77.36
INDOTECH	EQ	15-Apr-2020	84.50	92.50	92.95	76.20	83.10	83.25	84.65	4344	3.68	50	974	22.42
INDOTHAI	EQ	15-Apr-2020	15.65	16.40	16.80	14.25	16.00	16.10	15.86	7639	1.21	139	5567	72.88
INDOWIND	EQ	15-Apr-2020	2.35	2.55	2.55	2.35	2.45	2.45	2.51	89514	2.25	122	86918	97.10
INDRAMEDCO	EQ	15-Apr-2020	35.15	36.00	36.40	30.00	33.10	32.95	32.86	624601	205.25	3132	332355	53.21
INDSWFTLAB	BE	15-Apr-2020	25.70	25.70	26.95	24.70	26.40	25.80	26.22	55117	14.45	251	-	-
INDSWFTLTD	EQ	15-Apr-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	52654	1.55	42	52654	100.00
INDTERRAIN	EQ	15-Apr-2020	31.15	31.25	33.55	28.65	32.00	32.00	31.72	14951	4.74	396	7077	47.33
INDUSINDBK	EQ	15-Apr-2020	410.40	425.00	445.00	414.05	426.00	424.10	430.29	28312005	121823.25	482598	8778291	31.01
INEOSSTYRO	EQ	15-Apr-2020	567.35	578.95	608.25	575.50	586.25	585.15	586.77	2439	14.31	329	2069	84.83
INFIBEAM	EQ	15-Apr-2020	34.90	35.45	36.20	34.15	35.15	35.30	35.53	1218172	432.84	3164	531246	43.61
INFOBEAN	BE	15-Apr-2020	67.30	67.20	70.65	67.20	70.65	70.65	70.62	21560	15.23	41	-	-
INFOMEDIA	EQ	15-Apr-2020	2.10	2.05	2.20	2.00	2.15	2.15	2.11	12192	0.26	57	11184	91.73
INFRABEES	EQ	15-Apr-2020	256.74	289.39	289.39	260.69	264.02	262.18	269.75	10171	27.44	73	9809	96.44
INFRATEL	EQ	15-Apr-2020	177.50	180.05	181.00	172.10	174.10	173.80	175.98	4525878	7964.86	53927	1792298	39.60
INFY	EQ	15-Apr-2020	637.40	651.40	653.30	635.60	640.00	639.05	645.85	11963493	77266.57	278339	7111564	59.44
INGERRAND	EQ	15-Apr-2020	631.15	631.15	638.00	626.05	630.85	628.15	633.31	35031	221.85	637	28141	80.33
INNOVANA	SM	15-Apr-2020	84.50	88.70	88.70	88.70	88.70	88.70	88.70	7000	6.21	6	7000	100.00
INNOVATIVE	SM	15-Apr-2020	5.80	5.80	6.05	5.80	6.05	6.05	5.93	6000	0.36	2	6000	100.00
INOXLEISUR	EQ	15-Apr-2020	217.55	218.00	233.20	215.30	229.95	229.35	225.74	906182	2045.65	31894	500924	55.28
INOXWIND	EQ	15-Apr-2020	21.50	21.50	23.30	21.50	22.50	22.55	22.31	128595	28.69	1253	70766	55.03
INSECTICID	EQ	15-Apr-2020	363.90	380.00	382.05	375.00	382.05	382.05	381.81	23164	88.44	365	19405	83.77
INSPIRISYS	EQ	15-Apr-2020	18.50	19.30	19.50	18.15	18.20	18.30	18.69	10980	2.05	106	8863	80.72
INTELLECT	EQ	15-Apr-2020	72.75	76.35	76.35	76.35	76.35	76.35	76.35	45010	34.37	180	40007	88.88
INTENTECH	EQ	15-Apr-2020	14.65	14.40	16.85	13.15	15.65	15.25	14.98	48130	7.21	425	25017	51.98
INVENTURE	BE	15-Apr-2020	12.10	12.20	12.20	11.50	11.60	11.60	11.96	1382	0.17	10	-	-
IOB	EQ	15-Apr-2020	7.05	7.05	7.15	7.00	7.10	7.10	7.09	676333	47.96	1628	379595	56.13
IOC	EQ	15-Apr-2020	83.15	84.00	86.30	82.80	83.45	83.20	84.67	13661968	11567.96	64754	4273075	31.28
IOLCP	EQ	15-Apr-2020	280.20	281.40	287.00	230.20	258.60	257.90	262.55	1350355	3545.36	29369	561198	41.56
IPCALAB	EQ	15-Apr-2020	1552.25	1554.00	1586.90	1500.00	1519.45	1518.55	1544.16	881932	13618.44	75878	321316	36.43
IRB	EQ	15-Apr-2020	65.90	66.70	78.50	65.90	71.25	71.20	73.14	3195873	2337.57	23533	739357	23.13
IRBINVIT	IV	15-Apr-2020	27.58	27.67	30.25	27.25	29.00	29.09	29.09	1507500	438.51	285	1372500	91.04
IRCON	EQ	15-Apr-2020	81.60	81.55	85.15	79.40	81.40	81.25	82.35	762817	628.19	9569	265490	34.80
IRCTC	EQ	15-Apr-2020	1290.80	1226.30	1288.80	1226.30	1230.05	1230.55	1255.61	1503122	18873.36	115265	525241	34.94
IREDA	N4	15-Apr-2020	1090.00	1100.41	1103.10	1100.41	1103.10	1103.10	1100.95	50	0.55	2	50	100.00
IREDA	N5	15-Apr-2020	1235.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	10	0.13	1	10	100.00
IREDA	N7	15-Apr-2020	1180.00	1190.00	1209.95	1190.00	1209.95	1209.95	1202.65	634	7.62	8	633	99.84
IRFC	N1	15-Apr-2020	1093.00	1093.00	1093.05	1090.00	1093.05	1093.05	1090.89	307	3.35	12	307	100.00
IRFC	N2	15-Apr-2020	1199.90	1200.00	1210.00	1200.00	1210.00	1209.20	1208.21	92	1.11	7	92	100.00
IRFC	N7	15-Apr-2020	1100.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	25	0.29	1	25	100.00
IRFC	N9	15-Apr-2020	1138.05	1138.04	1140.99	1137.99	1138.00	1138.07	1138.62	523	5.95	12	323	61.76
IRFC	NA	15-Apr-2020	1285.00	1285.00	1285.00	1250.30	1260.10	1260.10	1259.38	196	2.47	6	196	100.00
IRFC	ND	15-Apr-2020	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	50	0.59	1	50	100.00
IRFC	NE	15-Apr-2020	1292.00	1323.99	1323.99	1290.00	1295.00	1295.00	1294.80	701	9.08	12	698	99.57
IRFC	NI	15-Apr-2020	1090.00	1119.90	1134.90	1119.90	1134.90	1134.90	1134.06	90	1.02	7	90	100.00
IRFC	NJ	15-Apr-2020	1196.97	1180.00	1185.01	1180.00	1185.00	1185.00	1184.82	278	3.29	9	269	96.76
IRFC	NK	15-Apr-2020	1228.32	1232.00	1233.00	1231.99	1233.00	1233.00	1232.38	449	5.53	6	449	100.00
IRFC	NO	15-Apr-2020	1202.09	1203.10	1203.10	1203.00	1203.01	1203.01	1203.02	246	2.96	3	246	100.00
ISEC	EQ	15-Apr-2020	343.75	348.75	352.30	317.00	317.10	321.10	335.46	297937	999.46	11605	157990	53.03
ISFT	EQ	15-Apr-2020	21.40	21.40	21.90	20.80	21.70	21.50	21.74	40639	8.84	128	37797	93.01
ISMTLTD	EQ	15-Apr-2020	3.05	3.25	3.25	2.85	3.00	2.85	2.99	46507	1.39	84	38958	83.77
ITC	EQ	15-Apr-2020	181.60	184.05	193.75	182.70	190.25	189.35	189.56	49092959	93061.40	337036	26436783	53.85
ITDC	EQ	15-Apr-2020	148.25	148.65	163.05	145.30	163.05	159.80	156.91	128600	201.79	2845	36012	28.00
ITDCEM	EQ	15-Apr-2020	37.15	36.70	38.90	35.55	36.40	36.60	37.46	161310	60.42	1906	69883	43.32
ITI	EQ	15-Apr-2020	87.35	96.05	96.05	88.00	94.00	93.05	94.40	5090822	4805.61	33809	1567257	30.79
IVC	EQ	15-Apr-2020	2.30	2.35	2.60	2.30	2.40	2.35	2.44	252080	6.15	325	161331	64.00
IVP	BE	15-Apr-2020	32.55	31.00	34.15	31.00	34.00	34.00	33.51	1557	0.52	28	-	-
IVZINGOLD	EQ	15-Apr-2020	4283.95	4284.00	4488.00	4270.00	4330.00	4327.65	4352.72	278	12.10	45	185	66.55
IVZINNIFTY	EQ	15-Apr-2020	1039.00	998.99	998.99	975.20	975.20	975.20	977.36	11	0.11	2	11	100.00
IZMO	EQ	15-Apr-2020	13.60	14.00	14.25	14.00	14.25	14.25	14.24	6964	0.99	75	6564	94.26
J&KBANK	EQ	15-Apr-2020	11.50	11.70	12.20	11.50	12.00	12.10	11.97	1726361	206.73	3659	1169427	67.74
JAGRAN	EQ	15-Apr-2020	46.20	47.15	48.65	45.80	47.50	47.45	47.30	109446	51.77	1805	55728	50.92
JAGSNPHARM	EQ	15-Apr-2020	26.95	28.50	29.60	28.10	29.45	29.25	29.31	186661	54.71	2108	104787	56.14
JAIBALAJI	BE	15-Apr-2020	21.35	21.00	21.30	20.30	21.30	20.35	20.43	4774	0.98	42	-	-
JAICORPLTD	EQ	15-Apr-2020	52.70	53.50	60.30	53.15	56.00	56.10	57.70	2121849	1224.24	13740	355818	16.77
JAIHINDPRO	BZ	15-Apr-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	500	0.00	1	-	-
JAMNAAUTO	EQ	15-Apr-2020	26.40	27.00	27.20	25.60	26.10	26.05	26.68	1186403	316.58	5641	646786	54.52
JASH	BE	15-Apr-2020	99.35	104.00	104.00	100.50	101.00	101.00	102.55	778	0.80	20	-	-
JAYAGROGN	EQ	15-Apr-2020	61.70	60.60	74.00	60.35	74.00	73.95	71.70	94613	67.84	1842	29316	30.99
JAYBARMARU	EQ	15-Apr-2020	115.80	119.50	121.55	117.05	121.55	121.00	119.97	70401	84.46	2685	38138	54.17
JAYNECOIND	EQ	15-Apr-2020	2.50	2.50	2.60	2.50	2.60	2.60	2.60	16063	0.42	25	16063	100.00
JAYSREETEA	BE	15-Apr-2020	37.95	39.80	39.80	39.80	39.80	39.80	39.80	26061	10.37	155	-	-
JBCHEPHARM	EQ	15-Apr-2020	517.05	522.10	548.00	511.40	516.60	516.40	533.91	507339	2708.74	33428	258229	50.90
JBFIND	BE	15-Apr-2020	9.70	10.15	10.15	9.25	9.25	9.25	9.81	40896	4.01	194	-	-
JBMA	EQ	15-Apr-2020	138.90	141.00	145.80	135.50	143.05	141.30	142.82	14676	20.96	516	11246	76.63
JCHAC	EQ	15-Apr-2020	2128.75	2182.00	2187.00	2100.00	2115.00	2123.20	2126.15	5177	110.07	1174	2160	41.72
JETAIRWAYS	BZ	15-Apr-2020	18.15	19.05	19.05	18.95	19.05	19.05	19.05	39249	7.48	277	-	-
JHS	EQ	15-Apr-2020	9.35	9.50	9.70	9.20	9.20	9.25	9.37	44346	4.15	271	28125	63.42
JIKIND	BE	15-Apr-2020	0.25	0.25	0.30	0.25	0.25	0.30	0.29	35344	0.10	27	-	-
JINDALPHOT	EQ	15-Apr-2020	13.75	14.90	15.10	13.75	15.10	15.05	14.79	44453	6.57	745	33839	76.12
JINDALPOLY	EQ	15-Apr-2020	216.20	224.95	224.95	205.00	212.25	213.50	216.34	13272	28.71	387	10603	79.89
JINDALSAW	EQ	15-Apr-2020	53.25	54.10	56.25	52.20	53.30	53.10	54.62	687835	375.73	5148	281021	40.86
JINDALSTEL	EQ	15-Apr-2020	91.65	93.60	95.85	87.00	88.00	88.00	92.05	33151508	30515.53	163115	4776090	14.41
JINDRILL	EQ	15-Apr-2020	51.80	53.50	56.00	50.55	51.95	52.05	53.74	29032	15.60	469	19362	66.69
JINDWORLD	EQ	15-Apr-2020	28.85	28.85	29.75	26.00	26.95	26.65	27.35	31645	8.66	641	19072	60.27
JISLDVREQS	EQ	15-Apr-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	11183	0.48	23	11183	100.00
JISLJALEQS	EQ	15-Apr-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	127206	5.47	219	127206	100.00
JITFINFRA	BE	15-Apr-2020	4.25	4.25	4.45	4.25	4.45	4.45	4.42	31	0.00	2	-	-
JIYAECO	EQ	15-Apr-2020	7.00	7.10	7.10	6.90	7.10	7.10	7.09	187456	13.29	389	181781	96.97
JKCEMENT	EQ	15-Apr-2020	1043.80	1040.00	1100.00	1038.50	1088.00	1081.70	1075.64	284413	3059.27	17492	167320	58.83
JKIL	EQ	15-Apr-2020	79.60	79.60	85.80	78.50	80.30	80.35	81.38	159860	130.10	2667	86654	54.21
JKLAKSHMI	EQ	15-Apr-2020	194.35	200.75	208.90	196.05	200.00	200.15	201.19	752387	1513.72	11781	540814	71.88
JKPAPER	EQ	15-Apr-2020	92.50	92.60	95.45	88.40	90.65	90.65	92.90	998936	928.05	10028	385680	38.61
JKTYRE	EQ	15-Apr-2020	44.30	45.00	46.70	44.70	45.35	45.40	45.68	406618	185.75	4690	181445	44.62
JMA	EQ	15-Apr-2020	18.00	19.10	20.00	17.40	18.85	18.55	19.03	22398	4.26	103	9930	44.33
JMCPROJECT	EQ	15-Apr-2020	35.35	35.95	38.50	35.95	37.55	38.00	37.90	213749	81.02	1849	151902	71.07
JMFINANCIL	EQ	15-Apr-2020	67.00	67.00	70.20	65.50	66.00	65.90	67.78	410563	278.27	18312	243305	59.26
JMTAUTOLTD	EQ	15-Apr-2020	1.40	1.65	1.65	1.65	1.65	1.65	1.65	92063	1.52	213	92063	100.00
JNPT	N1	15-Apr-2020	1170.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	2	10	100.00
JOCIL	EQ	15-Apr-2020	118.50	118.00	126.00	115.00	116.05	117.60	119.31	3270	3.90	149	1974	60.37
JPASSOCIAT	EQ	15-Apr-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	4452751	62.34	1438	3477658	78.10
JPINFRATEC	BE	15-Apr-2020	0.85	0.85	0.90	0.80	0.85	0.80	0.81	1214728	9.89	621	-	-
JPOLYINVST	EQ	15-Apr-2020	8.20	8.30	8.60	8.30	8.50	8.50	8.45	478	0.04	11	478	100.00
JPPOWER	BE	15-Apr-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.81	6967519	56.20	1302	-	-
JSL	EQ	15-Apr-2020	28.40	28.75	29.25	27.50	28.05	28.00	28.50	320351	91.29	1778	175519	54.79
JSLHISAR	EQ	15-Apr-2020	47.05	47.45	48.85	46.55	47.75	47.35	47.34	124939	59.15	483	110224	88.22
JSWENERGY	EQ	15-Apr-2020	41.20	41.80	41.85	39.85	40.75	40.60	40.60	3159243	1282.57	11748	1977393	62.59
JSWHL	EQ	15-Apr-2020	1522.45	1503.00	1600.00	1425.00	1545.00	1559.35	1562.54	673	10.52	144	491	72.96
JSWSTEEL	EQ	15-Apr-2020	167.65	170.00	174.95	165.85	172.20	171.40	171.15	17616485	30150.96	110097	6468205	36.72
JTEKTINDIA	EQ	15-Apr-2020	46.20	51.20	53.80	47.50	48.50	48.80	50.67	658600	333.74	6032	252383	38.32
JUBILANT	EQ	15-Apr-2020	345.20	359.90	360.90	336.00	345.00	342.20	352.05	322070	1133.83	13115	180007	55.89
JUBLFOOD	EQ	15-Apr-2020	1381.40	1390.00	1474.95	1351.05	1421.45	1421.45	1414.62	1938008	27415.44	148912	576128	29.73
JUBLINDS	EQ	15-Apr-2020	93.75	97.80	98.40	93.90	98.40	98.40	97.90	7919	7.75	227	6773	85.53
JUMPNET	EQ	15-Apr-2020	47.70	47.65	49.60	47.00	47.50	47.65	47.59	448623	213.49	463	336246	74.95
JUNIORBEES	EQ	15-Apr-2020	236.77	236.77	251.00	233.25	245.00	243.76	243.24	117936	286.86	3919	56172	47.63
JUSTDIAL	EQ	15-Apr-2020	330.80	331.00	341.00	305.80	315.35	316.20	327.39	4576002	14981.25	62894	620441	13.56
JVLAGRO	BZ	15-Apr-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.33	88315	0.29	56	-	-
JYOTHYLAB	EQ	15-Apr-2020	111.65	114.80	115.00	109.05	112.50	111.80	112.95	262301	296.26	6887	124639	47.52
JYOTISTRUC	BZ	15-Apr-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	9481	0.13	14	-	-
KABRAEXTRU	EQ	15-Apr-2020	44.85	47.40	47.40	44.05	45.20	45.10	45.09	7147	3.22	179	5173	72.38
KAJARIACER	EQ	15-Apr-2020	351.90	361.00	371.50	355.50	367.55	366.90	366.57	159178	583.50	10319	90101	56.60
KAKATCEM	EQ	15-Apr-2020	134.80	138.15	145.05	131.20	132.10	134.00	139.13	28445	39.57	1431	13985	49.17
KALPATPOWR	EQ	15-Apr-2020	175.20	179.80	184.25	173.00	175.45	175.20	177.31	554382	982.97	12618	245292	44.25
KALYANIFRG	BE	15-Apr-2020	100.00	101.00	101.00	95.10	99.60	99.60	97.20	1095	1.06	24	-	-
KAMATHOTEL	EQ	15-Apr-2020	24.65	24.65	26.00	23.00	25.00	24.65	24.55	61057	14.99	747	26484	43.38
KAMDHENU	EQ	15-Apr-2020	52.80	52.10	57.50	50.20	53.90	52.65	53.73	44741	24.04	559	29468	65.86
KANANIIND	EQ	15-Apr-2020	1.40	1.40	1.50	1.30	1.50	1.50	1.43	57207	0.82	53	41476	72.50
KANORICHEM	EQ	15-Apr-2020	31.40	31.40	32.85	31.30	31.60	31.50	31.92	35048	11.19	378	17955	51.23
KANSAINER	EQ	15-Apr-2020	357.70	360.25	369.80	347.95	353.60	350.15	356.89	810907	2894.05	21041	690904	85.20
KARDA	EQ	15-Apr-2020	120.95	123.90	124.40	115.00	116.00	115.35	117.71	3540	4.17	143	1958	55.31
KARMAENG	EQ	15-Apr-2020	10.95	10.90	10.90	10.45	10.45	10.45	10.47	969	0.10	16	969	100.00
KARURVYSYA	EQ	15-Apr-2020	26.90	26.70	27.40	26.00	26.65	26.75	26.78	1192751	319.38	13177	815720	68.39
KAYA	EQ	15-Apr-2020	151.20	155.00	158.00	145.00	152.25	150.95	154.47	14965	23.12	419	10572	70.64
KCP	EQ	15-Apr-2020	45.50	46.00	47.30	44.10	44.60	45.00	45.71	64688	29.57	1111	35375	54.69
KCPSUGIND	EQ	15-Apr-2020	12.35	12.35	12.35	11.95	12.15	12.05	12.11	142144	17.21	435	106201	74.71
KDDL	EQ	15-Apr-2020	107.40	107.50	112.45	105.95	109.00	109.15	109.41	5683	6.22	170	5283	92.96
KEC	EQ	15-Apr-2020	156.50	161.00	172.00	158.05	163.95	163.95	166.09	1703142	2828.72	33875	847325	49.75
KECL	EQ	15-Apr-2020	9.40	9.75	9.85	9.30	9.85	9.85	9.78	32131	3.14	474	28334	88.18
KEI	EQ	15-Apr-2020	282.25	282.00	288.00	268.15	278.00	280.15	279.74	300981	841.96	11898	177727	59.05
KELLTONTEC	EQ	15-Apr-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	13834	1.36	24	13834	100.00
KENNAMET	EQ	15-Apr-2020	709.65	714.95	757.00	691.00	725.00	726.55	706.28	8406	59.37	548	5968	71.00
KERNEX	BE	15-Apr-2020	13.80	13.25	13.95	13.20	13.20	13.20	13.41	11211	1.50	54	-	-
KESORAMIND	EQ	15-Apr-2020	25.55	25.55	26.40	24.00	24.40	24.30	25.40	204119	51.85	1456	151684	74.31
KGL	BZ	15-Apr-2020	0.25	0.25	0.25	0.20	0.20	0.25	0.24	62934	0.15	43	-	-
KHADIM	EQ	15-Apr-2020	93.45	94.00	111.95	92.00	105.80	105.05	104.77	960281	1006.12	14913	201587	20.99
KHANDSE	EQ	15-Apr-2020	11.30	11.30	11.30	11.30	11.30	11.30	11.30	2	0.00	1	2	100.00
KHFM	SM	15-Apr-2020	31.00	32.00	32.00	32.00	32.00	32.00	32.00	3000	0.96	1	3000	100.00
KICL	EQ	15-Apr-2020	975.45	969.95	1022.85	951.95	995.00	995.55	996.41	1082	10.78	517	581	53.70
KILITCH	EQ	15-Apr-2020	106.95	113.90	113.90	105.15	107.00	108.15	110.15	28519	31.41	749	11042	38.72
KINGFA	EQ	15-Apr-2020	404.10	408.20	408.20	394.95	394.95	396.20	399.96	3818	15.27	250	2692	70.51
KIOCL	EQ	15-Apr-2020	68.15	68.50	71.55	66.95	71.55	71.55	70.60	14726	10.40	419	10357	70.33
KIRIINDUS	EQ	15-Apr-2020	294.50	297.00	302.40	279.80	280.00	281.00	289.17	46606	134.77	1273	28537	61.23
KIRLFER	EQ	15-Apr-2020	49.65	53.75	53.75	48.00	52.00	51.00	50.95	20465	10.43	837	12118	59.21
KIRLOSBROS	EQ	15-Apr-2020	95.25	98.40	101.90	89.15	97.40	95.80	98.10	48792	47.86	1564	25264	51.78
KIRLOSENG	EQ	15-Apr-2020	99.30	102.80	103.75	96.00	98.00	98.75	100.70	30665	30.88	1049	15035	49.03
KIRLOSIND	EQ	15-Apr-2020	447.00	447.00	472.00	447.00	463.00	460.95	460.77	1026	4.73	390	617	60.14
KITEX	EQ	15-Apr-2020	97.75	97.75	100.45	95.95	96.50	96.70	98.41	55244	54.37	1303	26960	48.80
KKCL	EQ	15-Apr-2020	724.10	754.95	754.95	730.10	736.00	734.45	738.53	1397	10.32	383	755	54.04
KMSUGAR	EQ	15-Apr-2020	7.20	7.00	7.50	6.55	7.35	7.25	7.20	111139	8.00	272	64076	57.65
KNRCON	EQ	15-Apr-2020	185.20	186.00	200.90	185.35	194.90	194.25	194.83	160830	313.34	3290	67242	41.81
KOHINOOR	BZ	15-Apr-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	10797	0.91	30	-	-
KOKUYOCMLN	EQ	15-Apr-2020	48.45	48.50	50.15	48.10	49.00	48.90	49.34	29606	14.61	723	20294	68.55
KOLTEPATIL	EQ	15-Apr-2020	123.20	126.80	131.50	124.90	129.00	126.65	128.06	30411	38.94	1178	18025	59.27
KOPRAN	EQ	15-Apr-2020	29.85	30.00	30.50	28.45	29.00	28.55	29.59	202385	59.89	1884	127103	62.80
KOTAKBANK	EQ	15-Apr-2020	1250.90	1265.85	1270.95	1153.30	1180.00	1173.75	1216.53	9045751	110044.28	279371	2736513	30.25
KOTAKBKETF	EQ	15-Apr-2020	196.70	201.50	203.53	190.20	192.90	193.18	198.72	111308	221.19	972	39901	35.85
KOTAKGOLD	EQ	15-Apr-2020	439.95	453.10	476.70	422.45	442.00	440.45	450.71	160280	722.40	5247	89765	56.01
KOTAKNIFTY	EQ	15-Apr-2020	93.67	95.49	96.00	92.50	93.20	93.23	94.99	1046384	994.01	2161	492776	47.09
KOTAKNV20	EQ	15-Apr-2020	47.53	48.25	49.15	47.60	48.40	48.41	48.39	16860	8.16	145	9582	56.83
KOTAKPSUBK	EQ	15-Apr-2020	126.99	127.40	132.80	125.55	128.70	126.60	128.36	14426	18.52	297	5962	41.33
KOTARISUG	EQ	15-Apr-2020	9.85	10.40	10.40	9.85	10.15	10.05	10.20	21154	2.16	119	16192	76.54
KOTHARIPET	EQ	15-Apr-2020	12.50	13.45	14.90	12.05	13.20	13.20	13.72	13703	1.88	97	9880	72.10
KOTHARIPRO	EQ	15-Apr-2020	45.50	52.00	54.50	47.30	50.10	49.80	49.22	11318	5.57	229	6484	57.29
KPITTECH	EQ	15-Apr-2020	40.95	41.90	41.90	40.00	40.30	40.50	40.84	676867	276.40	9649	493201	72.87
KPRMILL	EQ	15-Apr-2020	381.60	398.95	419.75	394.00	419.75	419.75	412.36	10937	45.10	498	8062	73.71
KRBL	EQ	15-Apr-2020	189.10	198.55	198.55	192.00	198.55	198.00	197.31	525148	1036.18	5423	319702	60.88
KREBSBIO	EQ	15-Apr-2020	68.95	71.75	82.70	68.00	82.70	82.65	79.70	80517	64.17	950	29665	36.84
KRIDHANINF	EQ	15-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	12671	0.18	30	12671	100.00
KRISHANA	BE	15-Apr-2020	47.00	49.00	49.00	48.50	48.50	48.50	48.80	41	0.02	5	-	-
KSB	EQ	15-Apr-2020	484.00	499.95	558.00	490.50	496.05	497.00	524.77	91386	479.57	4747	26111	28.57
KSCL	EQ	15-Apr-2020	323.55	333.00	360.90	324.05	344.00	338.80	344.77	330249	1138.59	11511	82419	24.96
KSERASERA	EQ	15-Apr-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.13	10848970	14.59	1353	7494175	69.08
KSK	EQ	15-Apr-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.33	1680456	5.62	337	1198019	71.29
KSL	EQ	15-Apr-2020	142.85	143.05	150.00	138.85	141.50	142.10	144.64	37236	53.86	1447	20692	55.57
KTKBANK	EQ	15-Apr-2020	43.80	44.10	44.95	43.55	44.20	44.05	44.34	2027406	898.98	5179	1568356	77.36
KUANTUM	EQ	15-Apr-2020	388.85	395.10	395.10	325.90	335.00	348.70	372.75	1703	6.35	158	782	45.92
KWALITY	EQ	15-Apr-2020	1.85	2.00	2.00	2.00	2.00	2.00	2.00	270254	5.41	142	270254	100.00
L&TFH	EQ	15-Apr-2020	54.15	55.00	56.90	52.75	54.10	54.05	55.04	12542359	6902.69	37508	2380874	18.98
L&TFINANCE	N8	15-Apr-2020	1000.71	1005.00	1021.00	1001.01	1004.99	1004.85	1005.34	269	2.70	14	246	91.45
L&TFINANCE	NA	15-Apr-2020	1070.00	1080.00	1081.00	1080.00	1081.00	1081.00	1080.30	33	0.36	2	33	100.00
L&TFINANCE	NC	15-Apr-2020	1020.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	3	0.03	1	3	100.00
L&TFINANCE	NE	15-Apr-2020	1014.02	1009.01	1009.01	1009.00	1009.00	1009.00	1009.00	75	0.76	4	75	100.00
L&TFINANCE	NG	15-Apr-2020	1040.00	1049.99	1060.00	1049.99	1051.00	1051.00	1056.76	699	7.39	15	547	78.25
L&TFINANCE	NI	15-Apr-2020	1006.00	1008.50	1030.00	1008.50	1030.00	1030.00	1029.65	62	0.64	7	41	66.13
L&TFINANCE	NK	15-Apr-2020	988.00	1000.00	1018.00	1000.00	1018.00	1018.00	1001.84	98	0.98	3	98	100.00
L&TFINANCE	NO	15-Apr-2020	1015.00	1015.00	1015.00	1014.99	1015.00	1015.00	1015.00	645	6.55	7	595	92.25
L&TFINANCE	NQ	15-Apr-2020	985.00	1000.00	1005.00	995.00	1000.00	1000.00	1000.64	373	3.73	12	373	100.00
L&TFINANCE	NS	15-Apr-2020	1129.00	1120.00	1120.00	1100.00	1100.00	1100.00	1114.29	147	1.64	6	147	100.00
L&TFINANCE	NU	15-Apr-2020	1008.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	350	3.55	3	350	100.00
L&TFINANCE	NW	15-Apr-2020	997.48	1003.69	1003.69	1003.69	1003.69	1003.69	1003.69	1	0.01	1	1	100.00
L&TFINANCE	NY	15-Apr-2020	990.05	990.20	999.00	975.00	998.00	991.14	992.66	882	8.76	23	832	94.33
L&TFINANCE	Y1	15-Apr-2020	971.00	1050.00	1050.00	931.00	1050.00	1008.33	1031.68	182	1.88	9	102	56.04
L&TFINANCE	Y5	15-Apr-2020	1002.50	1002.50	1008.50	1002.50	1005.00	1005.00	1004.51	183	1.84	9	183	100.00
L&TFINANCE	Y7	15-Apr-2020	1004.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	12	0.12	2	12	100.00
L&TFINANCE	Y9	15-Apr-2020	1000.00	1000.00	1013.40	1000.00	1013.40	1013.40	1000.05	984	9.84	9	980	99.59
L&TINFRA	N2	15-Apr-2020	1970.00	1970.00	1970.00	1965.50	1970.00	1970.00	1966.72	96	1.89	7	96	100.00
L&TINFRA	N3	15-Apr-2020	1010.00	994.50	1014.00	994.50	1014.00	1014.00	1010.78	258	2.61	23	258	100.00
L&TINFRA	N4	15-Apr-2020	1922.00	1922.00	1935.90	1920.00	1925.00	1925.00	1922.55	40	0.77	5	40	100.00
L&TINFRA	N5	15-Apr-2020	975.26	976.90	983.00	976.80	978.00	978.00	977.27	75	0.73	6	75	100.00
L&TINFRA	N6	15-Apr-2020	2002.34	2005.00	2014.00	1995.26	2009.10	2009.41	2006.76	1107	22.21	42	950	85.82
LAKSHVILAS	EQ	15-Apr-2020	12.00	12.05	12.30	11.80	12.00	11.95	12.02	430036	51.68	1622	266400	61.95
LALPATHLAB	EQ	15-Apr-2020	1500.00	1548.90	1567.40	1480.00	1506.00	1497.15	1533.84	293307	4498.86	47226	139927	47.71
LAMBODHARA	EQ	15-Apr-2020	22.25	24.95	25.00	22.45	23.55	23.90	24.16	8509	2.06	136	6588	77.42
LAOPALA	EQ	15-Apr-2020	145.05	150.00	150.00	140.00	146.35	146.80	146.66	319302	468.29	3383	270370	84.68
LASA	BE	15-Apr-2020	35.75	37.50	37.50	36.10	37.50	37.45	37.44	72699	27.22	254	-	-
LAURUSLABS	EQ	15-Apr-2020	405.35	416.00	419.00	399.05	399.25	401.20	409.77	312671	1281.22	20335	191557	61.26
LAXMIMACH	EQ	15-Apr-2020	2491.35	2506.00	2560.00	2430.00	2431.00	2448.70	2491.65	5910	147.26	1116	4232	71.61
LEMONTREE	EQ	15-Apr-2020	17.85	17.60	18.00	17.50	17.65	17.65	17.75	2384107	423.17	9730	1787038	74.96
LEXUS	SM	15-Apr-2020	4.75	4.60	4.95	4.55	4.90	4.90	4.70	8000	0.38	8	6000	75.00
LFIC	EQ	15-Apr-2020	52.15	50.90	54.40	48.10	48.10	48.10	51.39	327	0.17	14	278	85.02
LGBBROSLTD	EQ	15-Apr-2020	174.30	183.90	185.40	176.15	182.00	179.60	180.41	22685	40.93	1068	12103	53.35
LGBFORGE	EQ	15-Apr-2020	2.00	2.00	2.20	1.80	2.05	2.00	1.96	156197	3.06	178	49011	31.38
LIBAS	BE	15-Apr-2020	46.45	45.90	46.50	44.15	44.15	44.15	45.86	1659	0.76	17	-	-
LIBERTSHOE	EQ	15-Apr-2020	102.75	102.75	112.90	102.75	106.50	106.10	109.61	859433	942.03	10348	135260	15.74
LICHSGFIN	EQ	15-Apr-2020	244.00	247.60	264.80	246.90	248.00	248.15	254.74	4768725	12147.88	76628	1058788	22.20
LICNETFGSC	EQ	15-Apr-2020	22.22	21.88	22.70	21.50	21.73	21.72	21.97	10794	2.37	142	8544	79.16
LICNETFN50	EQ	15-Apr-2020	95.09	88.30	101.95	88.30	98.40	95.28	97.00	974	0.94	72	661	67.86
LICNETFSEN	EQ	15-Apr-2020	341.00	341.11	341.11	341.00	341.00	341.00	341.08	23	0.08	7	23	100.00
LICNFNHGP	EQ	15-Apr-2020	100.30	98.00	102.10	92.00	99.00	99.00	98.97	3768	3.73	94	939	24.92
LINCOLN	EQ	15-Apr-2020	142.90	142.90	150.00	140.00	142.40	144.90	147.30	111403	164.09	3172	65853	59.11
LINCPEN	EQ	15-Apr-2020	131.65	126.10	138.00	126.10	138.00	134.85	133.75	1585	2.12	103	1039	65.55
LINDEINDIA	EQ	15-Apr-2020	511.95	518.70	550.00	514.00	515.00	515.80	532.55	69461	369.91	3219	36943	53.19
LIQUIDBEES	EQ	15-Apr-2020	1000.00	1000.00	1009.90	999.99	999.99	1000.00	1000.00	1150817	11508.21	4291	769159	66.84
LIQUIDETF	EQ	15-Apr-2020	1000.00	1000.00	1000.01	999.99	999.99	1000.00	1000.01	3880	38.80	39	3411	87.91
LOKESHMACH	EQ	15-Apr-2020	16.20	16.40	17.35	16.10	16.70	16.45	16.79	35523	5.96	148	34147	96.13
LOTUSEYE	EQ	15-Apr-2020	24.00	25.80	25.80	21.05	23.55	24.00	25.03	2355	0.59	26	1987	84.37
LOVABLE	EQ	15-Apr-2020	42.10	42.95	46.45	42.20	44.55	44.20	44.38	12166	5.40	398	8222	67.58
LPDC	EQ	15-Apr-2020	0.90	0.85	0.95	0.85	0.90	0.90	0.90	636	0.01	6	436	68.55
LSIL	EQ	15-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	1922736	7.54	200	1557390	81.00
LT	EQ	15-Apr-2020	865.45	890.95	926.60	869.00	876.90	880.15	902.16	10435586	94146.20	295558	5100145	48.87
LTI	EQ	15-Apr-2020	1399.25	1413.95	1489.10	1404.35	1465.00	1470.50	1457.56	146529	2135.75	27981	76187	51.99
LTTS	EQ	15-Apr-2020	1155.85	1200.00	1240.00	1158.00	1217.95	1214.85	1207.86	144427	1744.48	21246	86865	60.14
LUMAXIND	EQ	15-Apr-2020	1087.45	1087.80	1130.00	1087.80	1090.00	1098.95	1101.92	3913	43.12	325	2953	75.47
LUMAXTECH	EQ	15-Apr-2020	65.00	67.90	71.50	65.10	66.90	66.85	68.21	32236	21.99	765	13991	43.40
LUPIN	EQ	15-Apr-2020	826.05	847.95	854.00	791.35	815.00	810.40	832.37	7000858	58273.25	166209	1730265	24.72
LUXIND	EQ	15-Apr-2020	918.20	925.00	949.95	903.90	909.95	913.25	926.87	42560	394.48	1558	8473	19.91
LYKALABS	EQ	15-Apr-2020	19.95	20.10	20.40	18.75	19.30	18.95	19.28	85820	16.55	571	49038	57.14
LYPSAGEMS	EQ	15-Apr-2020	2.90	2.90	3.00	2.85	3.00	3.00	2.98	4691	0.14	15	4321	92.11
M&M	EQ	15-Apr-2020	362.85	373.05	379.90	349.30	351.20	353.15	360.26	11300959	40712.52	181710	3126966	27.67
M&MFIN	EQ	15-Apr-2020	153.95	155.00	168.60	154.20	156.30	155.75	162.05	5875475	9520.92	74069	1814987	30.89
M&MFIN	N2	15-Apr-2020	1041.00	1010.00	1048.78	1010.00	1040.00	1040.03	1035.47	145	1.50	6	145	100.00
M100	EQ	15-Apr-2020	13.39	13.79	14.16	13.45	13.94	13.86	13.86	74139	10.27	510	54834	73.96
M50	EQ	15-Apr-2020	87.70	87.86	91.15	86.50	89.49	87.20	89.29	3374	3.01	98	2670	79.13
MAANALU	EQ	15-Apr-2020	40.30	42.80	42.80	40.00	40.75	40.60	41.64	16683	6.95	233	10626	63.69
MACPOWER	SM	15-Apr-2020	36.70	35.00	35.00	35.00	35.00	35.00	35.00	500	0.18	1	500	100.00
MADHAV	EQ	15-Apr-2020	19.65	19.65	20.60	19.05	20.60	20.10	20.04	735	0.15	23	495	67.35
MADHUCON	EQ	15-Apr-2020	1.70	1.70	1.75	1.70	1.75	1.75	1.75	3201	0.06	14	3201	100.00
MADRASFERT	BE	15-Apr-2020	15.35	15.60	16.10	15.50	16.10	16.10	16.00	107253	17.16	421	-	-
MAGADSUGAR	EQ	15-Apr-2020	79.30	79.00	83.20	75.35	75.40	75.35	77.84	52880	41.16	897	29542	55.87
MAGMA	EQ	15-Apr-2020	17.90	18.25	18.60	17.40	17.50	17.60	17.92	365805	65.54	1448	275564	75.33
MAGNUM	BE	15-Apr-2020	3.00	2.90	3.00	2.85	3.00	2.90	2.91	1116	0.03	10	-	-
MAHABANK	EQ	15-Apr-2020	9.05	9.05	9.25	9.00	9.10	9.05	9.12	352182	32.13	1212	233514	66.30
MAHAPEXLTD	BE	15-Apr-2020	55.00	52.35	57.65	52.25	56.90	56.90	52.80	1085	0.57	11	-	-
MAHASTEEL	BE	15-Apr-2020	64.60	67.80	67.80	61.45	66.80	65.80	64.66	2650	1.71	56	-	-
MAHEPC	EQ	15-Apr-2020	88.20	97.00	103.00	91.05	96.50	96.25	97.43	99394	96.84	3301	61767	62.14
MAHESHWARI	EQ	15-Apr-2020	148.25	145.05	152.00	143.80	144.50	144.50	145.19	3440	4.99	105	1853	53.87
MAHINDCIE	EQ	15-Apr-2020	72.00	72.65	75.60	72.65	75.60	75.45	74.97	55659	41.73	1566	43706	78.52
MAHLIFE	EQ	15-Apr-2020	193.90	193.90	201.90	191.55	195.00	194.15	195.70	72495	141.87	1245	68637	94.68
MAHLOG	EQ	15-Apr-2020	253.50	261.95	278.85	253.10	276.60	278.20	271.00	68290	185.07	5893	42754	62.61
MAHSCOOTER	EQ	15-Apr-2020	2254.75	2322.95	2322.95	2218.00	2233.00	2248.10	2300.46	16949	389.91	1039	12832	75.71
MAHSEAMLES	EQ	15-Apr-2020	192.55	193.05	193.55	190.75	192.25	191.50	192.54	48959	94.27	1125	37064	75.70
MAITHANALL	EQ	15-Apr-2020	380.05	397.80	407.50	379.60	393.50	391.65	396.25	34372	136.20	1341	21585	62.80
MAJESCO	EQ	15-Apr-2020	270.40	266.00	283.50	264.00	275.00	277.30	275.33	20016	55.11	456	14123	70.56
MALUPAPER	EQ	15-Apr-2020	31.30	30.00	30.95	28.60	29.50	29.50	29.91	48994	14.65	483	34234	69.87
MAN50ETF	EQ	15-Apr-2020	91.60	91.60	94.00	90.60	91.00	91.00	91.01	29509	26.86	470	26876	91.08
MANAKALUCO	EQ	15-Apr-2020	4.10	4.10	4.10	3.85	4.05	4.00	3.96	40410	1.60	208	28305	70.04
MANAKCOAT	EQ	15-Apr-2020	2.90	2.90	3.15	2.90	3.15	3.15	3.08	702	0.02	7	702	100.00
MANAKSIA	BE	15-Apr-2020	32.50	32.50	34.00	31.00	33.60	33.25	33.22	12109	4.02	92	-	-
MANAKSTEEL	EQ	15-Apr-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	7962	0.64	37	7962	100.00
MANALIPETC	EQ	15-Apr-2020	17.00	17.40	17.40	15.55	16.05	16.05	16.23	463612	75.23	2224	271953	58.66
MANAPPURAM	EQ	15-Apr-2020	106.15	107.15	109.80	100.70	102.05	102.05	105.76	8452762	8939.86	50714	1862640	22.04
MANGALAM	BE	15-Apr-2020	40.60	42.60	42.60	42.60	42.60	42.60	42.60	8654	3.69	35	-	-
MANGCHEFER	EQ	15-Apr-2020	27.95	27.70	29.85	27.50	28.40	28.20	29.14	147208	42.90	1604	70158	47.66
MANGLMCEM	EQ	15-Apr-2020	158.70	158.70	161.75	149.80	151.00	150.35	151.74	278696	422.88	3112	240205	86.19
MANGTIMBER	EQ	15-Apr-2020	6.15	6.15	6.45	5.85	6.40	6.40	5.89	9306	0.55	27	8901	95.65
MANINDS	EQ	15-Apr-2020	38.55	39.80	40.35	38.60	39.55	39.25	39.64	127995	50.73	961	56677	44.28
MANINFRA	EQ	15-Apr-2020	17.80	17.85	18.10	17.35	17.55	17.55	17.91	122612	21.96	662	102659	83.73
MANUGRAPH	EQ	15-Apr-2020	6.85	7.10	7.10	6.80	7.00	6.90	7.02	37459	2.63	77	36978	98.72
MANXT50	EQ	15-Apr-2020	229.77	235.80	236.20	230.50	230.50	230.50	234.05	1445	3.38	9	1399	96.82
MARALOVER	EQ	15-Apr-2020	11.05	10.50	11.60	10.50	11.60	11.60	11.56	1051	0.12	13	1010	96.10
MARATHON	EQ	15-Apr-2020	48.40	51.00	52.00	46.50	48.00	47.95	49.51	16971	8.40	383	10084	59.42
MARICO	EQ	15-Apr-2020	291.05	292.00	309.70	291.05	303.50	303.15	302.32	4785567	14467.60	92200	1561307	32.63
MARINE	SM	15-Apr-2020	89.85	90.00	90.15	90.00	90.15	90.15	90.08	8000	7.21	4	2000	25.00
MARKSANS	EQ	15-Apr-2020	22.45	23.50	23.50	20.25	20.25	20.25	21.36	4492855	959.66	13855	2296059	51.10
MARSHALL	SM	15-Apr-2020	8.00	8.80	8.80	8.80	8.80	8.80	8.80	6000	0.53	2	6000	100.00
MARUTI	EQ	15-Apr-2020	5283.15	5307.50	5350.00	5041.00	5090.00	5094.30	5211.13	2094529	109148.73	195907	584118	27.89
MASFIN	EQ	15-Apr-2020	612.15	642.75	642.75	581.55	590.00	590.50	622.27	21531	133.98	884	16762	77.85
MASKINVEST	BE	15-Apr-2020	14.15	14.15	14.15	14.15	14.15	14.15	14.15	50	0.01	2	-	-
MASTEK	EQ	15-Apr-2020	205.10	205.10	221.00	205.10	210.00	209.80	212.47	38167	81.09	1882	22411	58.72
MATRIMONY	EQ	15-Apr-2020	264.70	265.00	276.75	260.05	261.00	263.65	272.60	39515	107.72	679	33860	85.69
MAWANASUG	EQ	15-Apr-2020	27.40	26.10	26.90	26.05	26.05	26.05	26.28	203234	53.40	692	120415	59.25
MAXINDIA	EQ	15-Apr-2020	59.95	60.45	60.60	59.00	59.95	59.95	59.94	64209	38.49	866	47546	74.05
MAXVIL	EQ	15-Apr-2020	28.00	29.90	30.95	28.30	29.40	29.60	29.75	41942	12.48	365	31273	74.56
MAYURUNIQ	EQ	15-Apr-2020	159.05	169.00	169.00	154.05	154.05	155.30	158.44	73159	115.91	3356	57919	79.17
MAZDA	EQ	15-Apr-2020	233.70	236.15	250.30	236.15	240.40	241.80	246.97	15232	37.62	725	11956	78.49
MBECL	BE	15-Apr-2020	2.45	2.45	2.55	2.35	2.55	2.55	2.49	24848	0.62	29	-	-
MBLINFRA	EQ	15-Apr-2020	3.45	3.60	3.60	3.55	3.60	3.60	3.59	47744	1.71	43	47744	100.00
MCDHOLDING	EQ	15-Apr-2020	16.70	18.35	18.35	18.35	18.35	18.35	18.35	7439	1.37	38	7438	99.99
MCDOWELL-N	EQ	15-Apr-2020	571.50	571.50	580.50	546.45	564.55	562.25	560.78	4778240	26795.54	114028	2347630	49.13
MCL	SM	15-Apr-2020	76.70	76.00	76.00	70.00	73.90	73.90	71.89	8400	6.04	7	6000	71.43
MCLEODRUSS	EQ	15-Apr-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	28312	0.76	24	28312	100.00
MCX	EQ	15-Apr-2020	1033.60	1020.50	1090.00	1015.00	1026.15	1026.10	1059.85	313816	3325.98	22767	116156	37.01
MDL	SM	15-Apr-2020	17.00	17.50	17.50	17.50	17.50	17.50	17.50	2000	0.35	1	2000	100.00
MEGASOFT	EQ	15-Apr-2020	6.10	6.00	6.40	6.00	6.30	6.10	6.22	10279	0.64	78	6026	58.62
MEGH	EQ	15-Apr-2020	44.25	45.00	49.80	44.90	47.15	46.80	47.99	2246637	1078.06	10857	654179	29.12
MELSTAR	BZ	15-Apr-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	14970	0.28	20	-	-
MENONBE	EQ	15-Apr-2020	31.30	31.30	33.35	30.90	31.30	31.35	31.99	17317	5.54	190	14041	81.08
MEP	EQ	15-Apr-2020	11.25	11.80	11.80	11.80	11.80	11.80	11.80	15279	1.80	46	15279	100.00
MERCATOR	BE	15-Apr-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.60	1106641	6.59	128	-	-
METALFORGE	EQ	15-Apr-2020	4.65	5.00	5.05	4.50	5.05	5.05	4.82	22690	1.09	166	20758	91.49
METKORE	BZ	15-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	54230	0.22	34	-	-
METROPOLIS	EQ	15-Apr-2020	1337.55	1220.00	1267.00	1165.65	1264.05	1258.15	1210.10	5165401	62506.39	133289	2248633	43.53
MFSL	EQ	15-Apr-2020	350.95	353.00	412.95	353.00	400.05	395.90	390.06	4990393	19465.44	96131	1386310	27.78
MGEL	SM	15-Apr-2020	54.25	54.50	54.50	54.50	54.50	54.50	54.50	6000	3.27	2	6000	100.00
MGL	EQ	15-Apr-2020	949.65	958.95	968.95	925.70	941.00	940.95	939.78	864920	8128.34	39946	386525	44.69
MHRIL	EQ	15-Apr-2020	137.85	142.00	142.45	134.40	135.70	135.45	137.44	32236	44.31	967	21422	66.45
MIC	EQ	15-Apr-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.65	172905	1.13	161	141574	81.88
MIDHANI	EQ	15-Apr-2020	218.40	215.00	222.00	205.60	208.30	208.30	212.57	1032755	2195.36	20850	280446	27.16
MINDACORP	EQ	15-Apr-2020	62.30	64.00	68.30	62.00	63.00	63.10	65.58	401762	263.49	3787	137898	34.32
MINDAIND	EQ	15-Apr-2020	247.15	252.70	253.35	238.80	245.50	242.40	244.08	358566	875.17	13103	209248	58.36
MINDTECK	EQ	15-Apr-2020	16.35	17.50	17.50	14.75	16.15	16.35	16.54	15441	2.55	156	12684	82.14
MINDTREE	EQ	15-Apr-2020	739.65	739.65	787.85	732.85	770.00	771.90	773.17	829830	6415.99	42476	223896	26.98
MIRCELECTR	EQ	15-Apr-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	160887	7.88	160	127374	79.17
MIRZAINT	EQ	15-Apr-2020	43.35	43.60	47.85	43.10	43.90	43.85	45.31	1000782	453.43	6213	205695	20.55
MITTAL	SM	15-Apr-2020	99.00	101.00	101.15	99.05	99.05	99.05	100.50	13750	13.82	11	5000	36.36
MMFL	EQ	15-Apr-2020	190.05	180.60	194.00	180.60	181.20	184.00	191.05	20924	39.98	388	18898	90.32
MMP	EQ	15-Apr-2020	54.85	58.40	62.00	49.00	61.15	61.15	59.11	2668	1.58	46	2262	84.78
MMTC	EQ	15-Apr-2020	13.60	13.75	14.65	13.70	13.75	13.80	14.07	1268659	178.52	3544	470058	37.05
MODIRUBBER	BE	15-Apr-2020	27.00	27.00	27.00	27.00	27.00	27.00	27.00	145	0.04	3	-	-
MOHOTAIND	EQ	15-Apr-2020	5.10	4.90	5.35	4.90	5.35	5.35	5.29	791	0.04	11	740	93.55
MOIL	EQ	15-Apr-2020	110.95	111.00	127.90	110.80	122.90	122.70	121.75	1692808	2060.97	23528	474436	28.03
MOKSH	SM	15-Apr-2020	21.55	23.00	23.00	23.00	23.00	23.00	23.00	3000	0.69	1	3000	100.00
MOLDTECH	EQ	15-Apr-2020	34.85	39.45	39.45	33.80	34.75	34.20	34.70	18510	6.42	264	11018	59.52
MOLDTKPAC	EQ	15-Apr-2020	161.80	173.00	174.00	164.55	164.55	165.95	168.49	42134	70.99	1535	23481	55.73
MONTECARLO	EQ	15-Apr-2020	154.80	160.95	160.95	151.30	152.55	152.80	155.61	6400	9.96	648	4007	62.61
MORARJEE	EQ	15-Apr-2020	8.30	8.15	8.65	8.00	8.65	8.65	8.59	2221	0.19	8	2220	99.95
MOREPENLAB	EQ	15-Apr-2020	15.75	15.85	16.55	14.40	14.90	14.55	15.31	1605981	245.81	6348	966826	60.20
MOTHERSUMI	EQ	15-Apr-2020	63.15	65.00	74.80	64.75	71.20	71.15	72.05	46705442	33650.57	162569	13282473	28.44
MOTILALOFS	EQ	15-Apr-2020	519.05	528.00	529.00	515.45	528.70	524.25	519.67	118078	613.62	6986	81396	68.93
MOTOGENFIN	EQ	15-Apr-2020	25.90	27.00	27.00	23.00	23.50	23.50	24.03	3145	0.76	98	2099	66.74
MPHASIS	EQ	15-Apr-2020	670.55	672.50	692.65	668.10	670.30	670.80	674.02	358945	2419.35	20628	232043	64.65
MPSLTD	EQ	15-Apr-2020	259.30	272.00	272.25	265.05	270.00	271.25	271.39	4035	10.95	210	3698	91.65
MRF	EQ	15-Apr-2020	57399.20	58500.00	58500.00	56760.00	57400.00	57417.75	57543.31	17187	9889.97	10921	4044	23.53
MRO-TEK	BE	15-Apr-2020	34.65	32.95	36.35	32.95	35.10	35.10	34.49	1402	0.48	7	-	-
MRPL	EQ	15-Apr-2020	27.15	28.20	28.40	27.40	28.10	28.00	28.12	423742	119.15	4277	256929	60.63
MSPL	BE	15-Apr-2020	4.60	4.60	4.60	4.40	4.40	4.40	4.42	2309	0.10	12	-	-
MSTCLTD	EQ	15-Apr-2020	86.30	88.60	90.60	87.00	90.60	90.25	89.88	143723	129.18	1497	79265	55.15
MTEDUCARE	EQ	15-Apr-2020	9.10	9.55	9.55	9.30	9.55	9.55	9.54	50844	4.85	95	47539	93.50
MTNL	EQ	15-Apr-2020	7.70	8.00	8.45	8.00	8.45	8.40	8.41	1590673	133.85	6390	914259	57.48
MUKANDENGG	EQ	15-Apr-2020	7.20	7.90	7.90	7.90	7.90	7.90	7.90	2226	0.18	23	2005	90.07
MUKANDLTD	EQ	15-Apr-2020	15.50	16.25	16.25	16.25	16.25	16.25	16.25	11607	1.89	26	11607	100.00
MUKTAARTS	EQ	15-Apr-2020	19.80	19.80	22.00	18.55	20.00	20.05	20.34	10023	2.04	154	5257	52.45
MUNJALAU	EQ	15-Apr-2020	33.05	36.70	37.00	34.20	35.55	35.35	35.70	412683	147.34	3299	156652	37.96
MUNJALSHOW	EQ	15-Apr-2020	71.40	74.75	74.80	69.00	71.00	70.20	71.76	38818	27.86	853	21271	54.80
MURUDCERA	EQ	15-Apr-2020	14.40	15.60	15.60	13.50	13.80	13.75	14.48	184629	26.74	918	120615	65.33
MUTHOOTCAP	EQ	15-Apr-2020	225.45	227.90	244.90	227.90	239.30	238.60	237.62	33630	79.91	895	25706	76.44
MUTHOOTFIN	EQ	15-Apr-2020	746.00	735.00	738.50	676.80	690.55	691.30	701.97	4472814	31397.73	162387	1388896	31.05
N100	EQ	15-Apr-2020	612.15	630.45	650.00	616.00	637.06	637.15	639.85	63178	404.25	1372	50497	79.93
NABARD	N2	15-Apr-2020	1170.00	1170.00	1170.00	1165.13	1170.00	1170.00	1169.92	19420	227.20	99	17470	89.96
NACLIND	EQ	15-Apr-2020	26.15	26.15	28.00	25.15	25.95	25.60	26.55	38276	10.16	491	22102	57.74
NAGAFERT	BE	15-Apr-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	67032	2.71	90	-	-
NAGREEKEXP	EQ	15-Apr-2020	8.75	9.15	9.50	8.70	9.40	9.40	9.11	15286	1.39	225	10830	70.85
NAHARCAP	EQ	15-Apr-2020	52.45	51.60	54.00	51.60	54.00	54.00	52.46	312	0.16	19	208	66.67
NAHARINDUS	EQ	15-Apr-2020	19.45	20.05	20.20	18.70	18.70	18.95	19.26	4863	0.94	103	2413	49.62
NAHARPOLY	EQ	15-Apr-2020	28.70	30.45	30.50	28.55	29.45	29.30	29.51	11906	3.51	88	9620	80.80
NAHARSPING	EQ	15-Apr-2020	29.90	30.40	31.90	29.50	30.00	30.45	30.66	6823	2.09	110	4771	69.93
NAM-INDIA	EQ	15-Apr-2020	281.35	285.00	301.95	280.20	282.80	282.50	291.25	2891412	8421.30	56211	747433	25.85
NARMADA	SM	15-Apr-2020	11.90	12.00	12.00	12.00	12.00	12.00	12.00	7200	0.86	1	7200	100.00
NATCOPHARM	EQ	15-Apr-2020	607.85	620.90	642.50	588.00	596.00	597.10	624.34	1251999	7816.78	27452	717254	57.29
NATHBIOGEN	EQ	15-Apr-2020	198.80	218.00	218.65	205.25	218.65	218.65	217.36	16376	35.59	478	13961	85.25
NATIONALUM	EQ	15-Apr-2020	30.30	30.55	31.40	29.85	30.15	30.25	30.68	10938462	3356.00	14157	3097864	28.32
NAUKRI	EQ	15-Apr-2020	2161.30	2215.00	2418.00	2186.00	2380.00	2361.95	2313.29	691806	16003.46	63970	397937	57.52
NAVINFLUOR	EQ	15-Apr-2020	1456.35	1487.00	1509.00	1383.00	1394.50	1398.35	1472.47	190159	2800.04	17565	73242	38.52
NAVKARCORP	EQ	15-Apr-2020	19.95	19.95	21.00	18.75	19.60	19.35	19.92	344719	68.65	1284	208394	60.45
NAVNETEDUL	EQ	15-Apr-2020	65.85	66.80	67.45	64.55	65.85	65.80	65.96	41494	27.37	754	33883	81.66
NBCC	EQ	15-Apr-2020	19.25	20.10	21.50	19.80	20.75	20.55	20.67	9376377	1938.48	23901	4062520	43.33
NBIFIN	EQ	15-Apr-2020	1374.85	1324.00	1447.40	1324.00	1447.40	1447.40	1385.70	2	0.03	2	1	50.00
NBVENTURES	EQ	15-Apr-2020	36.95	37.95	39.90	37.05	38.15	38.00	38.94	111626	43.47	993	84525	75.72
NCC	EQ	15-Apr-2020	23.95	24.90	27.50	24.65	25.70	25.40	26.09	68724181	17928.23	99615	12093564	17.60
NCLIND	EQ	15-Apr-2020	70.10	70.00	75.40	63.80	72.60	72.00	71.19	701780	499.58	4616	232756	33.17
NDGL	EQ	15-Apr-2020	421.20	438.10	463.00	430.05	463.00	463.00	458.38	59	0.27	13	49	83.05
NDL	EQ	15-Apr-2020	14.45	15.00	16.20	14.20	14.50	14.60	15.07	62850	9.47	309	45769	72.82
NDTV	EQ	15-Apr-2020	25.10	25.85	25.90	24.50	25.40	25.25	25.30	33066	8.37	316	24031	72.68
NECCLTD	EQ	15-Apr-2020	4.25	4.25	4.75	4.25	4.70	4.75	4.61	72380	3.34	143	53561	74.00
NECLIFE	EQ	15-Apr-2020	15.30	16.25	16.40	15.25	15.45	15.50	15.82	702464	111.14	2494	396207	56.40
NELCAST	EQ	15-Apr-2020	39.55	40.30	47.45	40.10	46.15	46.05	44.54	561260	250.00	3493	163620	29.15
NELCO	EQ	15-Apr-2020	189.00	200.00	205.00	182.30	186.70	187.95	193.11	322851	623.45	7769	112841	34.95
NEOGEN	BE	15-Apr-2020	388.70	408.00	408.00	380.00	391.00	390.00	388.46	6895	26.78	225	-	-
NESCO	EQ	15-Apr-2020	466.90	468.20	479.95	468.20	472.00	471.80	472.90	65036	307.55	2730	45801	70.42
NESTLEIND	EQ	15-Apr-2020	16599.95	16657.10	17391.00	16657.10	17320.00	17325.90	17199.02	155579	26758.06	46014	63204	40.63
NETF	EQ	15-Apr-2020	90.00	96.00	98.33	90.00	90.10	90.10	92.05	520	0.48	30	510	98.08
NETFCONSUM	EQ	15-Apr-2020	48.54	52.45	52.45	48.10	51.00	50.99	51.02	6125	3.12	64	5680	92.73
NETFDIVOPP	EQ	15-Apr-2020	25.95	26.25	26.25	22.62	24.50	24.25	24.76	724	0.18	28	465	64.23
NETFLTGILT	EQ	15-Apr-2020	20.72	20.72	20.88	20.55	20.85	20.78	20.80	54661	11.37	198	50955	93.22
NETFMID150	EQ	15-Apr-2020	47.19	49.00	49.50	47.25	48.58	48.55	48.69	106275	51.75	329	96638	90.93
NETFNIF100	EQ	15-Apr-2020	97.90	98.00	100.00	95.00	99.98	99.98	99.35	744	0.74	30	706	94.89
NETFNV20	EQ	15-Apr-2020	48.63	48.60	51.00	48.60	50.50	50.01	49.88	6507	3.25	73	4496	69.09
NETWORK18	EQ	15-Apr-2020	19.20	19.35	19.85	17.85	18.85	18.70	19.32	524517	101.33	1826	344052	65.59
NEULANDLAB	EQ	15-Apr-2020	378.30	405.00	416.10	371.00	400.00	397.25	405.71	63534	257.77	2292	38829	61.12
NEWGEN	EQ	15-Apr-2020	119.60	120.10	127.00	116.00	116.25	116.85	118.05	66880	78.95	2530	48136	71.97
NEXTMEDIA	EQ	15-Apr-2020	3.50	3.55	3.65	3.55	3.60	3.60	3.60	1024	0.04	13	941	91.89
NFL	EQ	15-Apr-2020	23.60	25.00	26.30	24.65	25.45	25.25	25.59	3303800	845.29	14075	1168464	35.37
NH	EQ	15-Apr-2020	289.95	298.85	298.85	278.55	280.00	280.15	283.52	177885	504.33	6095	107055	60.18
NHAI	N1	15-Apr-2020	1098.64	1098.00	1101.50	1095.01	1100.00	1100.16	1099.68	1995	21.94	84	1755	87.97
NHAI	N2	15-Apr-2020	1238.51	1242.50	1242.60	1210.00	1215.00	1218.45	1220.88	12234	149.36	151	10084	82.43
NHAI	N6	15-Apr-2020	1244.00	1234.10	1245.00	1234.10	1245.00	1243.33	1241.62	4220	52.40	46	3096	73.36
NHAI	N7	15-Apr-2020	1225.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	11	0.12	2	11	100.00
NHAI	N8	15-Apr-2020	1095.00	1108.00	1108.00	1095.25	1095.25	1095.25	1096.10	255	2.80	6	245	96.08
NHAI	NA	15-Apr-2020	1172.05	1172.00	1182.95	1172.00	1178.25	1178.00	1176.55	2412	28.38	45	1697	70.36
NHAI	NC	15-Apr-2020	1115.00	1115.20	1115.20	1115.20	1115.20	1115.20	1115.20	200	2.23	1	200	100.00
NHAI	NE	15-Apr-2020	1208.20	1209.50	1210.00	1206.00	1207.01	1207.01	1208.30	500	6.04	13	490	98.00
NHBTF2014	N1	15-Apr-2020	6000.00	6574.00	6574.00	6480.00	6480.00	6480.00	6527.00	2	0.13	2	2	100.00
NHBTF2014	N4	15-Apr-2020	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	2	0.12	1	2	100.00
NHBTF2014	N6	15-Apr-2020	6892.60	6910.00	6952.25	6910.00	6952.00	6952.00	6939.33	53	3.68	8	53	100.00
NHBTF2023	N6	15-Apr-2020	6382.42	6400.00	6401.00	6400.00	6400.00	6400.50	6400.25	80	5.12	7	80	100.00
NHPC	EQ	15-Apr-2020	21.65	22.00	23.55	21.70	22.15	22.20	22.75	11012665	2505.34	29639	4071697	36.97
NHPC	N5	15-Apr-2020	1240.00	1299.99	1299.99	1240.00	1240.00	1240.00	1240.91	66	0.82	4	66	100.00
NHPC	N6	15-Apr-2020	1330.01	1309.00	1330.00	1309.00	1330.00	1330.00	1329.32	31	0.41	2	31	100.00
NIACL	EQ	15-Apr-2020	120.65	126.85	131.25	120.75	122.00	123.35	126.87	1277852	1621.16	22538	365821	28.63
NIBL	BE	15-Apr-2020	4.80	4.80	4.90	4.80	4.90	4.90	4.90	131	0.01	2	-	-
NIFTYBEES	EQ	15-Apr-2020	95.62	97.00	97.90	94.55	95.20	95.20	96.66	2756785	2664.62	18184	955024	34.64
NIITLTD	EQ	15-Apr-2020	79.75	80.10	84.30	80.10	80.65	80.95	82.29	241568	198.80	3724	75380	31.20
NIITTECH	EQ	15-Apr-2020	1075.35	1115.00	1131.00	1071.40	1092.00	1092.30	1097.38	506393	5557.07	28642	216350	42.72
NILAINFRA	EQ	15-Apr-2020	3.20	3.20	3.45	3.20	3.40	3.30	3.33	162134	5.40	248	136356	84.10
NILASPACES	EQ	15-Apr-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.76	55459	0.42	70	55409	99.91
NILKAMAL	EQ	15-Apr-2020	1056.30	1060.00	1116.00	1060.00	1104.00	1084.45	1094.52	6617	72.42	959	3365	50.85
NIPPOBATRY	EQ	15-Apr-2020	439.95	438.95	447.00	416.15	430.00	429.40	435.16	1986	8.64	180	1268	63.85
NITCO	EQ	15-Apr-2020	16.30	17.10	17.10	17.10	17.10	17.10	17.10	26809	4.58	145	26015	97.04
NITINFIRE	BZ	15-Apr-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.37	117712	0.43	31	-	-
NITINSPIN	EQ	15-Apr-2020	32.15	34.00	34.75	32.50	32.95	32.90	33.73	56204	18.96	543	28444	50.61
NKIND	EQ	15-Apr-2020	8.85	9.25	9.25	9.00	9.25	9.25	9.08	5168	0.47	34	5167	99.98
NLCINDIA	EQ	15-Apr-2020	45.90	46.75	47.00	45.80	46.00	45.95	46.53	686734	319.51	3391	370918	54.01
NMDC	EQ	15-Apr-2020	82.90	84.00	86.30	81.75	82.45	82.45	84.37	6026142	5084.00	32198	2296310	38.11
NOCIL	EQ	15-Apr-2020	71.25	74.50	76.20	72.25	73.85	73.60	74.48	1623727	1209.30	13421	652188	40.17
NOIDATOLL	EQ	15-Apr-2020	3.35	3.30	3.50	3.30	3.45	3.40	3.39	66059	2.24	101	50785	76.88
NPBET	EQ	15-Apr-2020	106.42	97.00	127.10	97.00	102.00	101.21	105.27	3175	3.34	87	2083	65.61
NRAIL	EQ	15-Apr-2020	177.65	178.00	183.40	170.35	179.50	178.40	178.76	7272	13.00	360	4568	62.82
NRBBEARING	EQ	15-Apr-2020	58.65	59.25	60.90	59.10	60.50	60.35	59.89	109043	65.31	1292	70627	64.77
NSIL	EQ	15-Apr-2020	579.90	561.65	615.05	542.00	615.00	609.25	588.92	1933	11.38	238	1355	70.10
NTPC	EQ	15-Apr-2020	88.65	88.95	94.20	88.70	90.80	89.90	91.71	24128026	22128.08	134175	11975117	49.63
NTPC	N6	15-Apr-2020	1358.45	1350.00	1374.90	1350.00	1370.11	1370.19	1368.67	1113	15.23	52	939	84.37
NTPC	N7	15-Apr-2020	13.28	11.40	13.95	11.40	13.49	13.41	13.30	27322	3.63	67	23847	87.28
NTPC	NB	15-Apr-2020	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	69	0.77	2	69	100.00
NTPC	NC	15-Apr-2020	1190.00	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	2	0.02	1	2	100.00
NTPC	ND	15-Apr-2020	1270.00	1223.21	1223.21	1223.21	1223.21	1223.21	1223.21	20	0.24	1	20	100.00
NUCLEUS	EQ	15-Apr-2020	199.00	200.00	238.80	200.00	231.50	230.85	233.38	409776	956.32	8486	161632	39.44
NXTDIGITAL	EQ	15-Apr-2020	255.90	256.00	266.80	256.00	265.10	265.05	263.99	951	2.51	77	768	80.76
OAL	EQ	15-Apr-2020	155.30	156.00	173.40	151.10	165.00	164.10	167.81	2657	4.46	73	2243	84.42
OBEROIRLTY	EQ	15-Apr-2020	297.25	297.50	315.55	294.00	310.00	310.00	307.06	832853	2557.37	25297	615785	73.94
OCCL	EQ	15-Apr-2020	622.30	634.90	654.85	624.30	630.00	632.15	639.26	6435	41.14	765	3320	51.59
OFSS	EQ	15-Apr-2020	2188.15	2150.00	2280.00	2150.00	2245.00	2239.55	2237.72	27387	612.84	6374	16180	59.08
OIL	EQ	15-Apr-2020	89.30	89.00	90.95	86.40	89.35	88.70	88.75	3474252	3083.38	14823	438705	12.63
OILCOUNTUB	EQ	15-Apr-2020	4.30	4.70	4.70	4.70	4.70	4.70	4.70	10222	0.48	39	10071	98.52
OISL	BE	15-Apr-2020	2.15	2.05	2.15	2.05	2.10	2.10	2.07	33658	0.70	26	-	-
OLECTRA	EQ	15-Apr-2020	65.75	69.00	69.00	66.00	69.00	69.00	68.97	73169	50.47	406	62747	85.76
OMAXAUTO	EQ	15-Apr-2020	25.10	25.10	27.50	25.00	26.90	25.65	25.86	19199	4.97	349	15498	80.72
OMAXE	EQ	15-Apr-2020	152.40	153.50	154.95	150.80	151.50	151.80	152.41	326275	497.28	3278	162250	49.73
OMMETALS	EQ	15-Apr-2020	12.75	13.70	13.75	12.40	12.75	12.80	12.96	42641	5.53	175	21252	49.84
ONELIFECAP	EQ	15-Apr-2020	3.40	3.40	3.55	3.40	3.50	3.50	3.47	1220	0.04	6	1220	100.00
ONEPOINT	EQ	15-Apr-2020	11.45	11.45	12.00	10.90	10.90	11.00	11.37	12890	1.47	56	6803	52.78
ONGC	EQ	15-Apr-2020	75.05	75.10	76.45	73.50	74.90	74.35	75.10	22311692	16755.88	102756	5775244	25.88
ONMOBILE	EQ	15-Apr-2020	24.10	24.10	24.95	23.15	24.05	24.05	23.97	181816	43.57	951	123166	67.74
ONWARDTEC	EQ	15-Apr-2020	44.55	44.60	45.00	43.00	44.00	44.00	44.25	9604	4.25	148	8009	83.39
OPTIEMUS	EQ	15-Apr-2020	15.25	16.25	16.70	15.40	15.95	15.80	15.83	6537	1.03	86	6087	93.12
OPTOCIRCUI	EQ	15-Apr-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	12291	0.25	45	12291	100.00
ORBTEXP	EQ	15-Apr-2020	60.05	58.30	64.80	58.30	60.90	59.65	60.90	5979	3.64	148	4299	71.90
ORICONENT	EQ	15-Apr-2020	13.20	14.00	14.00	13.00	13.30	13.15	13.56	62768	8.51	401	38114	60.72
ORIENTABRA	EQ	15-Apr-2020	12.35	12.35	13.10	12.05	12.60	12.60	12.84	23692	3.04	449	17919	75.63
ORIENTALTL	EQ	15-Apr-2020	6.65	6.95	6.95	6.35	6.90	6.90	6.61	14601	0.97	43	8410	57.60
ORIENTBELL	EQ	15-Apr-2020	61.95	63.00	64.65	56.80	61.65	62.00	61.32	16183	9.92	381	8166	50.46
ORIENTCEM	EQ	15-Apr-2020	51.15	52.00	52.00	47.00	47.95	48.05	49.34	501227	247.29	7403	260094	51.89
ORIENTELEC	EQ	15-Apr-2020	178.70	180.05	181.50	171.10	175.05	175.00	176.67	236119	417.15	5578	171017	72.43
ORIENTHOT	EQ	15-Apr-2020	17.35	17.70	19.00	17.15	18.50	18.10	18.11	31250	5.66	260	26481	84.74
ORIENTLTD	EQ	15-Apr-2020	72.00	72.00	75.60	68.40	68.40	69.05	72.49	591	0.43	21	486	82.23
ORIENTPPR	EQ	15-Apr-2020	21.45	21.10	22.15	19.60	19.95	19.90	20.76	978199	203.05	6231	561859	57.44
ORIENTREF	EQ	15-Apr-2020	131.35	147.95	147.95	133.00	136.95	136.15	137.94	24781	34.18	699	16024	64.66
ORISSAMINE	EQ	15-Apr-2020	1255.00	1317.75	1317.75	1281.30	1317.75	1317.75	1312.48	9849	129.27	907	6932	70.38
ORTEL	BZ	15-Apr-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.69	17636	0.12	14	-	-
ORTINLABSS	EQ	15-Apr-2020	12.10	14.50	14.50	14.50	14.50	14.50	14.50	34489	5.00	182	34182	99.11
OSIAHYPER	SM	15-Apr-2020	308.00	307.00	325.00	300.00	300.00	300.00	321.60	50000	160.80	7	49200	98.40
OSWALAGRO	EQ	15-Apr-2020	4.70	5.10	5.55	4.55	4.90	4.90	5.16	66387	3.42	342	58276	87.78
PAGEIND	EQ	15-Apr-2020	16497.80	16686.00	17070.00	16515.00	16900.00	16840.90	16875.53	42728	7210.58	17439	19936	46.66
PAISALO	EQ	15-Apr-2020	168.45	171.30	171.40	160.05	161.00	163.25	164.16	1219	2.00	62	1052	86.30
PALASHSECU	EQ	15-Apr-2020	21.75	20.80	21.50	20.75	21.20	21.20	20.80	1398	0.29	20	1066	76.25
PALREDTEC	EQ	15-Apr-2020	11.10	11.15	11.60	11.10	11.60	11.60	11.38	579	0.07	8	329	56.82
PANACEABIO	EQ	15-Apr-2020	132.50	139.40	140.90	130.00	132.65	132.30	136.91	41437	56.73	1253	20677	49.90
PANACHE	EQ	15-Apr-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	600	0.30	1	600	100.00
PANAMAPET	EQ	15-Apr-2020	38.15	38.50	40.05	37.00	39.50	39.75	38.66	35744	13.82	435	26900	75.26
PAPERPROD	EQ	15-Apr-2020	213.25	214.25	215.50	207.00	207.80	207.20	211.67	81096	171.65	1275	65576	80.86
PARABDRUGS	BZ	15-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	1066	0.02	5	-	-
PARACABLES	EQ	15-Apr-2020	6.25	6.25	6.45	6.05	6.30	6.25	6.21	47756	2.97	164	31373	65.69
PARAGMILK	EQ	15-Apr-2020	90.20	92.40	99.10	92.40	97.10	96.60	96.79	849097	821.80	7514	468424	55.17
PARSVNATH	EQ	15-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	22920	0.37	20	22920	100.00
PATELENG	EQ	15-Apr-2020	14.05	14.90	14.90	12.65	13.00	12.95	13.63	452751	61.70	1648	296448	65.48
PATINTLOG	EQ	15-Apr-2020	12.75	12.75	13.35	12.75	13.35	13.25	13.24	20006	2.65	289	15533	77.64
PATSPINLTD	BE	15-Apr-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	75	0.00	1	-	-
PCJEWELLER	BE	15-Apr-2020	11.40	11.15	11.95	10.85	11.95	11.95	11.33	1837090	208.05	4699	-	-
PDMJEPAPER	EQ	15-Apr-2020	13.50	13.50	13.95	12.85	13.25	13.15	13.40	53804	7.21	294	33015	61.36
PDSMFL	EQ	15-Apr-2020	265.65	266.00	274.25	262.05	265.00	268.50	269.18	577	1.55	94	298	51.65
PEARLPOLY	EQ	15-Apr-2020	12.00	13.20	13.20	12.85	12.85	12.85	12.86	138	0.02	7	138	100.00
PEL	EQ	15-Apr-2020	919.40	940.00	1000.00	920.30	931.00	932.50	963.52	2320567	22359.07	83779	232159	10.00
PENIND	EQ	15-Apr-2020	18.40	18.55	19.10	17.70	18.10	18.15	18.69	192894	36.05	991	179991	93.31
PENINLAND	EQ	15-Apr-2020	3.30	3.60	3.60	3.35	3.60	3.60	3.56	209858	7.47	307	179267	85.42
PERSISTENT	EQ	15-Apr-2020	510.10	521.80	525.00	500.30	506.00	505.05	510.80	59487	303.86	10882	31533	53.01
PETRONET	EQ	15-Apr-2020	218.50	218.50	222.40	208.65	209.25	210.05	214.91	4072547	8752.45	78990	1714982	42.11
PFC	EQ	15-Apr-2020	88.30	88.50	91.80	86.70	88.50	88.45	89.35	7944539	7098.32	62875	3002919	37.80
PFC	N2	15-Apr-2020	1077.15	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	25	0.28	1	25	100.00
PFC	N4	15-Apr-2020	1098.49	1098.49	1100.00	1088.00	1090.00	1090.00	1091.89	1000	10.92	23	847	84.70
PFC	N5	15-Apr-2020	1170.10	1199.99	1200.00	1195.00	1195.00	1195.00	1198.33	300	3.59	4	200	66.67
PFC	N8	15-Apr-2020	1369.98	1366.00	1380.00	1345.16	1375.00	1375.00	1371.36	2465	33.80	68	2265	91.89
PFIZER	EQ	15-Apr-2020	4448.60	4547.00	4669.00	4408.25	4423.00	4428.00	4539.02	79737	3619.28	18022	30784	38.61
PFOCUS	EQ	15-Apr-2020	26.35	26.80	28.00	26.60	27.65	27.55	27.28	12949	3.53	113	5517	42.61
PFS	EQ	15-Apr-2020	8.50	8.60	9.20	8.60	8.90	8.85	8.90	770592	68.56	1445	509815	66.16
PGEL	EQ	15-Apr-2020	35.00	36.40	36.75	35.10	36.75	36.60	36.63	20523	7.52	280	17821	86.83
PGHH	EQ	15-Apr-2020	11144.50	11050.00	11400.00	11001.05	11060.00	11132.30	11186.46	6247	698.82	2561	3794	60.73
PGHL	EQ	15-Apr-2020	4349.45	4350.00	4480.00	4245.00	4379.90	4371.50	4376.34	15478	677.37	3445	8941	57.77
PGIL	EQ	15-Apr-2020	101.35	108.30	109.40	98.00	103.75	100.25	101.52	1410	1.43	102	1233	87.45
PHILIPCARB	EQ	15-Apr-2020	78.95	79.30	82.00	77.55	77.95	78.10	79.88	499908	399.32	6231	203088	40.63
PHOENIXLTD	EQ	15-Apr-2020	488.85	489.50	539.10	484.00	530.95	533.30	511.97	1117344	5720.51	14287	797246	71.35
PIDILITIND	EQ	15-Apr-2020	1377.75	1404.55	1490.40	1400.00	1478.00	1475.00	1455.31	1706028	24828.00	80561	610443	35.78
PIIND	EQ	15-Apr-2020	1361.90	1376.00	1420.00	1376.00	1406.00	1401.00	1401.30	130885	1834.09	24650	112088	85.64
PILANIINVS	EQ	15-Apr-2020	1184.00	1190.00	1247.65	1165.00	1241.00	1232.60	1204.25	1724	20.76	572	872	50.58
PILITA	EQ	15-Apr-2020	3.90	4.00	4.15	3.75	3.90	3.85	3.98	41045	1.63	44	41015	99.93
PIONDIST	BE	15-Apr-2020	111.30	110.05	116.50	110.05	110.50	110.50	112.32	2759	3.10	32	-	-
PIONEEREMB	EQ	15-Apr-2020	18.60	18.60	18.90	17.80	18.20	18.20	18.23	4605	0.84	77	3508	76.18
PITTIENG	EQ	15-Apr-2020	22.40	22.15	23.90	21.00	22.10	23.20	23.10	16343	3.78	246	9775	59.81
PKTEA	BE	15-Apr-2020	86.00	86.00	90.30	86.00	90.30	90.30	89.50	1187	1.06	25	-	-
PLASTIBLEN	EQ	15-Apr-2020	123.80	124.05	133.80	122.60	123.00	123.35	127.45	4427	5.64	156	3517	79.44
PNB	EQ	15-Apr-2020	31.35	31.55	32.60	30.60	31.10	31.10	31.75	22095563	7014.47	44456	4390656	19.87
PNBGILTS	EQ	15-Apr-2020	24.65	25.00	25.15	24.55	24.90	24.85	24.96	85097	21.24	439	63221	74.29
PNBHOUSING	EQ	15-Apr-2020	171.70	176.10	179.90	169.65	178.35	176.50	176.11	949782	1672.62	13651	618742	65.15
PNC	EQ	15-Apr-2020	11.60	11.15	12.00	11.15	12.00	11.70	11.73	3772	0.44	34	3397	90.06
PNCINFRA	EQ	15-Apr-2020	112.25	112.95	123.35	112.95	122.00	120.30	119.49	183065	218.74	6067	115146	62.90
PODDARHOUS	EQ	15-Apr-2020	180.20	189.20	189.20	171.20	171.20	171.20	176.43	1554	2.74	36	1440	92.66
PODDARMENT	EQ	15-Apr-2020	138.55	137.05	144.95	133.95	141.00	139.10	138.69	2882	4.00	142	1315	45.63
POKARNA	EQ	15-Apr-2020	59.15	60.00	62.10	56.20	60.10	61.05	61.50	63946	39.33	382	57249	89.53
POLYCAB	EQ	15-Apr-2020	737.20	750.00	760.00	735.00	735.50	737.50	748.27	179031	1339.63	12378	89394	49.93
POLYMED	EQ	15-Apr-2020	255.85	258.00	261.85	237.00	240.05	240.15	249.36	73067	182.20	2665	46323	63.40
POLYPLEX	EQ	15-Apr-2020	399.60	404.00	406.75	392.00	392.55	392.90	399.31	84175	336.12	1541	71381	84.80
PONNIERODE	EQ	15-Apr-2020	129.75	130.55	133.35	121.00	123.00	122.85	125.99	3024	3.81	123	2271	75.10
POWERFUL	SM	15-Apr-2020	10.60	10.10	10.10	10.10	10.10	10.10	10.10	2000	0.20	1	2000	100.00
POWERGRID	EQ	15-Apr-2020	159.95	161.45	163.90	158.45	159.40	159.55	161.19	14203445	22895.05	104254	9063745	63.81
POWERINDIA	BE	15-Apr-2020	799.60	800.00	804.90	791.10	791.15	793.10	797.06	29165	232.46	1497	-	-
POWERMECH	EQ	15-Apr-2020	320.65	333.00	342.20	321.10	340.00	336.45	334.28	12731	42.56	1021	8940	70.22
PPAP	EQ	15-Apr-2020	143.85	150.00	158.45	143.70	157.50	156.30	153.23	8647	13.25	378	5414	62.61
PPL	EQ	15-Apr-2020	29.40	30.85	30.85	30.85	30.85	30.85	30.85	189486	58.46	79	189486	100.00
PRABHAT	EQ	15-Apr-2020	59.95	61.40	61.50	58.45	60.20	60.00	60.54	33270	20.14	451	22926	68.91
PRAENG	EQ	15-Apr-2020	5.00	5.00	5.00	4.85	4.90	4.90	4.99	22052	1.10	21	21996	99.75
PRAJIND	EQ	15-Apr-2020	62.05	63.00	66.00	61.00	61.80	61.80	63.43	1170872	742.69	9351	391905	33.47
PRAKASH	EQ	15-Apr-2020	23.05	23.05	24.40	21.55	24.00	23.65	22.77	1326012	301.94	3664	570435	43.02
PRAKASHSTL	BE	15-Apr-2020	0.20	0.20	0.25	0.15	0.25	0.25	0.21	107636	0.23	51	-	-
PRAXIS	EQ	15-Apr-2020	34.00	34.00	34.00	32.30	32.30	32.30	32.32	6892	2.23	90	6892	100.00
PRECAM	EQ	15-Apr-2020	28.75	30.00	31.60	29.40	31.60	31.45	31.03	55015	17.07	511	25801	46.90
PRECOT	EQ	15-Apr-2020	21.95	22.00	23.00	22.00	23.00	23.00	22.99	893	0.21	13	883	98.88
PRECWIRE	EQ	15-Apr-2020	76.15	76.15	80.20	76.15	77.30	77.45	78.96	6347	5.01	172	4511	71.07
PREMEXPLN	EQ	15-Apr-2020	71.90	75.75	84.80	72.45	83.40	77.90	79.02	4032	3.19	184	2925	72.54
PREMIERPOL	EQ	15-Apr-2020	19.10	21.50	21.50	19.30	21.00	20.95	21.09	851	0.18	7	651	76.50
PRESSMN	EQ	15-Apr-2020	15.45	14.70	16.90	14.70	15.20	15.00	15.46	28216	4.36	172	22209	78.71
PRESTIGE	EQ	15-Apr-2020	172.55	177.20	183.00	172.30	173.35	174.30	178.38	533809	952.20	16282	383299	71.80
PRICOLLTD	EQ	15-Apr-2020	44.70	51.80	51.80	45.20	45.95	46.00	48.42	832540	403.08	6931	395140	47.46
PRIMESECU	EQ	15-Apr-2020	27.75	31.65	31.65	27.75	28.25	29.70	30.12	54301	16.36	492	22072	40.65
PRINCEPIPE	EQ	15-Apr-2020	108.15	108.30	111.00	105.00	106.35	105.85	107.90	103235	111.39	2066	81849	79.28
PROZONINTU	EQ	15-Apr-2020	9.90	10.35	10.35	10.30	10.35	10.35	10.35	54801	5.67	244	52744	96.25
PRSMJOHNSN	EQ	15-Apr-2020	37.55	38.00	38.85	35.75	36.30	36.30	37.53	288532	108.28	2996	176369	61.13
PSB	EQ	15-Apr-2020	12.20	12.45	14.35	12.30	13.70	13.60	13.21	299899	39.62	1587	151588	50.55
PSL	BE	15-Apr-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	9513	0.04	24	-	-
PSPPROJECT	EQ	15-Apr-2020	362.40	374.00	375.00	349.95	353.00	351.95	354.99	28751	102.06	1368	16577	57.66
PSUBNKBEES	EQ	15-Apr-2020	15.04	15.40	16.88	14.30	15.48	15.13	15.25	63644	9.71	364	42511	66.79
PTC	EQ	15-Apr-2020	41.65	42.00	43.80	41.00	41.80	42.00	42.81	1157040	495.36	6702	478238	41.33
PTL	EQ	15-Apr-2020	28.35	28.50	29.60	28.50	29.00	28.95	29.26	28742	8.41	125	25582	89.01
PUNJABCHEM	EQ	15-Apr-2020	391.65	392.00	435.00	380.15	400.00	399.65	403.90	4129	16.68	258	2398	58.08
PUNJLLOYD	BZ	15-Apr-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.87	209578	1.83	125	-	-
PURVA	EQ	15-Apr-2020	34.70	34.00	36.80	34.00	34.85	35.00	35.36	107473	38.00	1015	58881	54.79
PVR	EQ	15-Apr-2020	1004.90	975.10	1105.35	975.00	1105.00	1077.95	1036.46	2267773	23504.67	106231	467396	20.61
QGOLDHALF	EQ	15-Apr-2020	2084.75	2098.95	2150.00	2095.00	2110.00	2109.90	2120.07	5082	107.74	413	4136	81.39
QNIFTY	EQ	15-Apr-2020	924.50	925.00	948.00	916.00	925.00	925.00	930.50	210	1.95	26	29	13.81
QUESS	EQ	15-Apr-2020	213.90	218.80	218.90	204.10	205.00	204.95	208.61	955826	1993.96	24362	826344	86.45
QUICKHEAL	EQ	15-Apr-2020	89.45	90.30	97.00	90.10	92.40	91.45	93.59	109456	102.44	2124	63954	58.43
RADICO	EQ	15-Apr-2020	313.80	317.00	317.95	302.00	307.25	306.10	310.30	867845	2692.91	21474	358350	41.29
RADIOCITY	EQ	15-Apr-2020	13.90	14.50	14.50	13.70	13.85	13.85	13.94	180244	25.12	1202	149771	83.09
RAIN	EQ	15-Apr-2020	67.00	67.20	74.50	67.20	68.90	69.10	71.18	1933646	1376.31	24877	597615	30.91
RAJESHEXPO	EQ	15-Apr-2020	593.70	596.00	597.05	558.00	559.25	562.55	576.71	87795	506.32	12475	45823	52.19
RAJRAYON	BZ	15-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	520397	0.48	133	-	-
RAJSREESUG	BE	15-Apr-2020	16.15	15.35	15.35	15.35	15.35	15.35	15.35	2105	0.32	33	-	-
RAJTV	EQ	15-Apr-2020	31.00	31.25	32.80	30.00	31.40	30.30	30.90	1767	0.55	46	1270	71.87
RALLIS	EQ	15-Apr-2020	206.15	213.00	230.00	202.75	206.85	206.85	220.49	1499256	3305.64	34907	435417	29.04
RAMANEWS	EQ	15-Apr-2020	13.70	13.65	13.75	13.40	13.45	13.45	13.62	15783	2.15	93	14455	91.59
RAMASTEEL	EQ	15-Apr-2020	24.70	25.85	25.90	25.15	25.90	25.90	25.88	9512	2.46	61	9362	98.42
RAMCOCEM	EQ	15-Apr-2020	505.20	509.80	545.35	507.25	518.55	516.75	525.42	1621621	8520.27	35867	217124	13.39
RAMCOIND	EQ	15-Apr-2020	137.60	137.05	159.00	130.40	150.50	151.10	152.06	576532	876.66	8701	112732	19.55
RAMCOSYS	EQ	15-Apr-2020	77.40	79.00	80.00	77.00	78.45	78.30	78.72	59695	46.99	1224	43470	72.82
RAMKY	EQ	15-Apr-2020	26.10	27.60	31.30	23.80	31.30	31.05	30.27	280700	84.97	1607	144064	51.32
RAMSARUP	BZ	15-Apr-2020	0.25	0.30	0.30	0.30	0.30	0.30	0.30	14171	0.04	14	-	-
RANASUG	BE	15-Apr-2020	4.10	4.30	4.30	3.90	3.95	3.95	4.08	171623	7.00	346	-	-
RANEENGINE	EQ	15-Apr-2020	165.45	174.25	180.00	167.00	168.00	168.70	174.94	1761	3.08	117	1351	76.72
RANEHOLDIN	EQ	15-Apr-2020	373.50	382.40	385.00	360.55	373.00	371.40	376.10	9221	34.68	402	6774	73.46
RATNAMANI	EQ	15-Apr-2020	893.30	889.00	924.00	885.00	904.90	901.55	908.22	6645	60.35	753	3452	51.95
RAYMOND	EQ	15-Apr-2020	266.55	277.80	279.85	270.00	273.45	273.90	276.81	679251	1880.26	10523	337193	49.64
RBL	EQ	15-Apr-2020	393.70	396.00	409.55	392.00	398.50	397.00	401.85	15061	60.52	1545	6210	41.23
RBLBANK	EQ	15-Apr-2020	117.60	120.00	127.75	118.15	120.60	120.50	123.39	28186170	34779.36	218664	3546930	12.58
RCF	EQ	15-Apr-2020	34.50	37.70	40.90	36.50	38.65	38.35	39.08	10552482	4123.86	39420	2775654	26.30
RCOM	EQ	15-Apr-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.71	19122735	135.46	121553	9897338	51.76
RECLTD	EQ	15-Apr-2020	87.90	89.20	93.45	87.70	90.35	90.35	91.00	7956615	7240.18	46010	2831228	35.58
RECLTD	N2	15-Apr-2020	1140.23	1140.00	1140.00	1135.00	1135.00	1135.32	1138.54	80	0.91	4	80	100.00
RECLTD	N4	15-Apr-2020	1020.01	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	10	0.11	1	10	100.00
RECLTD	N6	15-Apr-2020	1201.00	1268.00	1268.00	1247.88	1247.88	1247.88	1267.57	6755	85.62	6	6755	100.00
RECLTD	N8	15-Apr-2020	1132.77	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
RECLTD	N9	15-Apr-2020	1245.40	1244.00	1249.85	1241.00	1243.00	1242.93	1245.58	1025	12.77	26	1025	100.00
RECLTD	NF	15-Apr-2020	1260.00	1260.00	1260.00	1250.00	1250.00	1250.00	1252.00	500	6.26	3	500	100.00
RECLTD	NG	15-Apr-2020	1302.00	1302.00	1320.00	1302.00	1320.00	1320.00	1311.00	32	0.42	2	16	50.00
RECLTD	NH	15-Apr-2020	1190.10	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	24	0.29	2	24	100.00
RECLTD	NI	15-Apr-2020	1214.90	1222.20	1228.20	1198.00	1228.20	1228.20	1211.60	701	8.49	16	701	100.00
REDINGTON	EQ	15-Apr-2020	78.25	79.00	81.50	78.00	78.25	78.20	79.86	220802	176.34	19752	144511	65.45
REFEX	EQ	15-Apr-2020	41.00	41.75	42.50	39.00	41.00	39.80	41.08	160936	66.11	1596	99674	61.93
RELAXO	EQ	15-Apr-2020	619.40	618.05	625.00	611.00	613.85	614.00	617.31	203329	1255.17	13077	106016	52.14
RELCAPITAL	EQ	15-Apr-2020	4.65	5.10	5.10	4.25	4.40	4.40	4.58	50324747	2304.67	17138	21770959	43.26
RELIABLE	SM	15-Apr-2020	31.40	29.85	29.85	29.85	29.85	29.85	29.85	2400	0.72	1	2400	100.00
RELIANCE	EQ	15-Apr-2020	1189.15	1197.05	1236.00	1143.00	1157.50	1149.85	1191.73	16147959	192439.82	404270	5315163	32.92
RELIGARE	EQ	15-Apr-2020	25.50	26.50	26.75	24.25	26.45	26.35	25.82	245138	63.30	924	155201	63.31
RELINFRA	EQ	15-Apr-2020	13.50	14.15	14.15	14.10	14.15	14.15	14.15	505573	71.54	964	413223	81.73
REMSONSIND	EQ	15-Apr-2020	57.90	61.00	62.00	55.60	55.75	57.10	57.42	1237	0.71	41	881	71.22
RENUKA	EQ	15-Apr-2020	5.55	5.55	5.55	5.30	5.30	5.30	5.32	1618290	86.04	6875	991247	61.25
REPCOHOME	EQ	15-Apr-2020	110.90	111.90	114.00	109.00	111.95	109.70	111.37	103602	115.38	2632	64462	62.22
REPRO	EQ	15-Apr-2020	404.65	415.00	449.00	385.00	385.00	389.40	405.51	2710	10.99	205	1717	63.36
RESPONIND	EQ	15-Apr-2020	82.55	82.75	83.45	80.75	82.55	81.50	82.55	95609	78.92	899	6909	7.23
REVATHI	EQ	15-Apr-2020	298.65	310.00	315.70	300.00	305.25	306.95	306.70	1209	3.71	125	798	66.00
RGL	EQ	15-Apr-2020	216.55	213.95	237.10	202.05	212.00	221.65	224.75	1837	4.13	175	1106	60.21
RHFL	BE	15-Apr-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.75	4351192	32.77	1224	-	-
RHFL	N4	15-Apr-2020	120.00	144.00	144.00	124.30	124.30	124.30	143.85	259	0.37	8	255	98.46
RHFL	N6	15-Apr-2020	150.00	150.00	150.00	120.00	120.00	124.08	134.02	668	0.90	20	643	96.26
RHFL	N8	15-Apr-2020	52.01	62.00	62.41	49.01	62.41	62.41	57.81	3	0.00	3	2	66.67
RICOAUTO	EQ	15-Apr-2020	22.85	23.85	24.50	23.30	24.30	24.00	24.05	370469	89.08	2263	157422	42.49
RIIL	EQ	15-Apr-2020	215.65	218.95	253.95	218.10	235.00	233.80	239.06	671639	1605.64	17717	116929	17.41
RITES	EQ	15-Apr-2020	237.05	238.80	246.70	234.80	241.70	240.80	241.02	555725	1339.42	15943	263353	47.39
RKDL	EQ	15-Apr-2020	5.60	5.65	5.85	5.65	5.85	5.85	5.82	1625	0.09	14	1625	100.00
RKEC	SM	15-Apr-2020	33.00	34.00	37.95	34.00	36.50	36.50	35.45	11000	3.90	7	11000	100.00
RKFORGE	EQ	15-Apr-2020	190.20	199.70	199.70	193.45	197.50	197.40	199.55	94144	187.87	350	93128	98.92
RMCL	BE	15-Apr-2020	3.50	3.60	3.65	3.60	3.60	3.65	3.64	42607	1.55	53	-	-
RMDRIP	SM	15-Apr-2020	24.50	25.70	25.70	25.70	25.70	25.70	25.70	12000	3.08	3	10000	83.33
RML	EQ	15-Apr-2020	172.25	176.90	181.70	170.50	176.00	174.20	176.62	9407	16.61	520	5338	56.74
RNAVAL	BE	15-Apr-2020	1.30	1.25	1.35	1.25	1.35	1.30	1.28	1708706	21.95	1101	-	-
ROHITFERRO	BE	15-Apr-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	39124	0.20	22	-	-
ROHLTD	EQ	15-Apr-2020	45.70	45.40	53.90	40.55	48.40	48.75	47.65	501117	238.80	3714	111673	22.28
ROLLT	EQ	15-Apr-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.13	9611	0.11	21	9610	99.99
ROLTA	EQ	15-Apr-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	42121	1.18	48	42121	100.00
ROSSELLIND	EQ	15-Apr-2020	38.60	40.30	40.50	39.00	40.50	40.50	40.40	1717	0.69	137	1365	79.50
RPGLIFE	EQ	15-Apr-2020	236.00	234.25	258.00	234.25	239.50	239.85	245.54	63933	156.98	1535	36438	56.99
RPOWER	EQ	15-Apr-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.60	4163199	66.53	1317	2668318	64.09
RPPINFRA	EQ	15-Apr-2020	34.30	34.15	41.15	34.15	41.15	40.15	38.57	49721	19.18	650	28958	58.24
RPPL	SM	15-Apr-2020	60.50	60.50	62.95	58.95	62.95	60.60	59.87	13000	7.78	12	12000	92.31
RSSOFTWARE	EQ	15-Apr-2020	12.15	12.15	12.75	12.15	12.75	12.75	12.71	14045	1.79	114	10713	76.28
RSWM	EQ	15-Apr-2020	69.70	69.50	74.90	67.80	73.50	73.25	72.54	14814	10.75	318	10857	73.29
RSYSTEMS	EQ	15-Apr-2020	83.10	86.75	86.75	82.00	82.40	82.40	82.65	12619	10.43	551	11653	92.34
RTNINFRA	BE	15-Apr-2020	1.70	1.70	1.70	1.65	1.70	1.65	1.66	176839	2.94	95	-	-
RTNPOWER	EQ	15-Apr-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.30	5440123	70.84	1072	3785145	69.58
RUBYMILLS	EQ	15-Apr-2020	135.50	140.90	140.90	128.75	128.75	131.30	133.74	3263	4.36	192	2300	70.49
RUCHI	BE	15-Apr-2020	230.45	241.95	241.95	241.95	241.95	241.95	241.95	359	0.87	39	-	-
RUCHINFRA	BE	15-Apr-2020	2.20	2.25	2.30	2.25	2.30	2.30	2.30	40154	0.92	63	-	-
RUCHIRA	EQ	15-Apr-2020	44.55	46.35	46.35	42.35	42.35	42.35	43.95	56227	24.71	706	44339	78.86
RUPA	EQ	15-Apr-2020	138.60	143.80	148.00	139.15	144.80	143.90	143.94	17518	25.22	659	11412	65.14
RUSHIL	EQ	15-Apr-2020	85.90	89.50	90.15	83.80	90.15	90.15	88.97	3627	3.23	128	2749	75.79
RVNL	EQ	15-Apr-2020	17.55	17.05	17.55	16.70	16.90	16.80	17.01	8163900	1388.73	36355	3612087	44.24
S&SPOWER	EQ	15-Apr-2020	18.25	19.15	19.15	19.15	19.15	19.15	19.15	110	0.02	2	110	100.00
SABTN	EQ	15-Apr-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	36406	0.69	58	36406	100.00
SADBHAV	EQ	15-Apr-2020	26.30	27.60	27.60	27.60	27.60	27.60	27.60	235215	64.92	224	235215	100.00
SADBHIN	EQ	15-Apr-2020	11.40	11.95	11.95	11.00	11.40	11.35	11.44	148223	16.95	912	99987	67.46
SAFARI	EQ	15-Apr-2020	405.60	404.00	420.00	391.05	403.90	399.50	407.14	4775	19.44	435	3821	80.02
SAGARDEEP	BE	15-Apr-2020	62.50	65.60	65.60	60.00	65.60	60.55	64.71	148	0.10	7	-	-
SAGCEM	EQ	15-Apr-2020	320.45	320.45	340.00	305.80	309.80	307.55	320.92	20299	65.14	966	8035	39.58
SAIL	EQ	15-Apr-2020	26.30	26.85	27.15	25.80	26.20	26.15	26.62	25214418	6712.16	46695	4444970	17.63
SAKAR	EQ	15-Apr-2020	48.35	53.00	53.00	50.60	51.00	51.00	50.69	1572	0.80	14	45	2.86
SAKHTISUG	BE	15-Apr-2020	10.70	10.20	10.20	10.20	10.20	10.20	10.20	14288	1.46	95	-	-
SAKSOFT	EQ	15-Apr-2020	134.45	137.90	141.25	135.05	137.05	137.15	138.01	5131	7.08	144	4149	80.86
SAKUMA	EQ	15-Apr-2020	5.20	5.15	5.60	4.85	5.30	5.30	5.31	124221	6.60	784	77977	62.77
SALASAR	EQ	15-Apr-2020	79.55	79.95	82.10	75.35	75.95	75.90	77.94	19388	15.11	485	10948	56.47
SALONA	EQ	15-Apr-2020	36.50	36.50	37.80	36.50	37.80	37.80	36.60	317	0.12	4	317	100.00
SALSTEEL	EQ	15-Apr-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.80	4331	0.08	84	3745	86.47
SALZERELEC	EQ	15-Apr-2020	66.75	72.50	72.50	67.20	70.00	68.85	69.33	9915	6.87	219	6263	63.17
SAMBHAAV	EQ	15-Apr-2020	1.65	1.50	1.80	1.50	1.75	1.70	1.69	11881	0.20	49	7976	67.13
SANCO	EQ	15-Apr-2020	6.85	6.85	7.25	6.85	6.95	7.00	7.13	68011	4.85	200	55173	81.12
SANDESH	EQ	15-Apr-2020	456.40	465.05	466.05	450.45	450.45	455.35	461.11	490	2.26	278	193	39.39
SANDHAR	EQ	15-Apr-2020	150.70	159.95	159.95	141.20	156.00	156.20	157.00	9215	14.47	695	6749	73.24
SANGAMIND	EQ	15-Apr-2020	37.65	37.05	39.75	35.05	39.00	38.60	38.45	8742	3.36	256	6424	73.48
SANGHIIND	EQ	15-Apr-2020	23.20	23.20	24.40	23.20	23.40	23.30	23.80	127489	30.34	824	78709	61.74
SANGHVIFOR	BE	15-Apr-2020	14.10	13.80	14.80	13.80	14.80	14.80	13.82	51	0.01	2	-	-
SANGHVIMOV	EQ	15-Apr-2020	52.70	51.55	55.30	51.50	55.30	55.30	54.78	33898	18.57	166	31401	92.63
SANGINITA	EQ	15-Apr-2020	71.35	74.90	74.90	74.90	74.90	74.90	74.90	7568	5.67	35	5766	76.19
SANOFI	EQ	15-Apr-2020	7211.50	7650.00	7999.00	7400.00	7550.00	7519.35	7665.24	222178	17030.48	31848	42957	19.33
SANWARIA	EQ	15-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	237141	3.32	88	237141	100.00
SARDAEN	EQ	15-Apr-2020	127.90	133.85	135.90	129.00	133.00	133.15	133.13	48725	64.87	1640	22813	46.82
SAREGAMA	EQ	15-Apr-2020	247.10	258.90	275.00	245.00	258.00	256.10	261.48	5020	13.13	228	2746	54.70
SARLAPOLY	EQ	15-Apr-2020	13.90	13.30	14.55	13.30	14.50	14.40	14.31	62860	8.99	306	44768	71.22
SARVESHWAR	SM	15-Apr-2020	8.85	9.25	9.25	9.25	9.25	9.25	9.25	1600	0.15	1	1600	100.00
SASKEN	EQ	15-Apr-2020	425.05	425.00	469.55	424.05	460.00	451.70	451.09	24787	111.81	1844	12803	51.65
SASTASUNDR	BE	15-Apr-2020	54.00	53.05	54.95	53.05	54.00	54.00	53.93	1261	0.68	8	-	-
SATHAISPAT	EQ	15-Apr-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	1204	0.02	5	1204	100.00
SATIA	EQ	15-Apr-2020	72.85	76.00	76.00	72.45	75.00	74.40	74.22	11623	8.63	236	5810	49.99
SATIN	EQ	15-Apr-2020	70.30	70.90	73.80	70.45	72.00	71.30	72.62	24232	17.60	348	19727	81.41
SBICARD	EQ	15-Apr-2020	505.50	510.00	524.45	502.00	505.50	504.65	512.07	8436966	43203.04	317750	3494756	41.42
SBIETFQLTY	EQ	15-Apr-2020	83.72	85.90	86.30	82.50	84.92	84.42	85.28	6866	5.86	226	5819	84.75
SBILIFE	EQ	15-Apr-2020	707.75	720.00	724.95	695.10	704.00	700.90	706.30	1232607	8705.95	78105	659729	53.52
SBIN	EQ	15-Apr-2020	183.50	187.00	191.95	180.15	183.00	182.35	186.79	72190294	134845.96	434961	14918003	20.66
SBIN	N2	15-Apr-2020	10554.53	10590.00	10610.00	10565.00	10600.00	10605.00	10584.63	274	29.00	47	272	99.27
SBIN	N5	15-Apr-2020	10863.06	10900.00	10900.00	10851.00	10894.00	10890.72	10873.58	519	56.43	82	439	84.59
SBIN	N6	15-Apr-2020	10649.28	10777.00	10800.00	10650.00	10650.00	10650.66	10778.66	47	5.07	7	47	100.00
SCAPDVR	BE	15-Apr-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.25	66332	0.16	43	-	-
SCHAEFFLER	EQ	15-Apr-2020	3430.25	3438.05	3559.05	3422.85	3449.95	3466.15	3488.67	4581	159.82	1529	2665	58.18
SCHAND	EQ	15-Apr-2020	39.05	40.50	40.65	38.10	39.15	38.95	39.09	92341	36.10	678	68478	74.16
SCHNEIDER	EQ	15-Apr-2020	78.20	79.60	81.65	76.50	78.50	77.85	79.67	110968	88.41	1572	70967	63.95
SCI	EQ	15-Apr-2020	41.70	41.95	42.50	40.50	41.05	41.05	41.77	1112939	464.92	4792	358298	32.19
SDBL	BE	15-Apr-2020	73.95	75.00	75.00	71.65	73.00	72.85	72.73	6835	4.97	122	-	-
SEAMECLTD	EQ	15-Apr-2020	314.05	302.20	329.75	298.50	309.00	309.40	311.80	3023	9.43	181	1933	63.94
SECURCRED	SM	15-Apr-2020	16.85	16.05	16.05	16.05	16.05	16.05	16.05	7200	1.16	9	7200	100.00
SELAN	EQ	15-Apr-2020	86.10	87.50	88.30	85.50	86.70	86.70	86.95	22414	19.49	465	16453	73.41
SELMCL	BZ	15-Apr-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.44	30491	0.13	23	-	-
SEPOWER	EQ	15-Apr-2020	1.90	2.00	2.00	1.85	1.90	1.90	1.89	7095	0.13	32	6195	87.32
SEQUENT	EQ	15-Apr-2020	77.65	80.00	80.00	72.00	72.65	72.40	75.42	276332	208.40	4636	178574	64.62
SERVOTECH	SM	15-Apr-2020	8.55	8.15	8.15	8.15	8.15	8.15	8.15	4000	0.33	1	4000	100.00
SESHAPAPER	EQ	15-Apr-2020	129.95	135.00	135.00	121.30	124.15	124.60	129.45	23043	29.83	651	14446	62.69
SETCO	EQ	15-Apr-2020	7.45	8.15	8.15	8.15	8.15	8.15	8.15	34856	2.84	84	34856	100.00
SETF10GILT	EQ	15-Apr-2020	189.26	209.00	209.00	190.00	190.00	190.48	191.49	654	1.25	41	448	68.50
SETFGOLD	EQ	15-Apr-2020	4728.30	4870.10	4955.80	4690.00	4700.00	4702.15	4844.77	19778	958.20	3637	14479	73.21
SETFNIF50	EQ	15-Apr-2020	92.72	95.00	98.30	91.11	92.49	92.26	93.61	476337	445.91	2694	237509	49.86
SETFNIFBK	EQ	15-Apr-2020	194.99	198.85	200.40	187.46	191.00	190.35	199.20	575988	1147.35	1770	56776	9.86
SETFNN50	EQ	15-Apr-2020	233.60	236.00	245.00	236.00	245.00	244.15	241.86	8229	19.90	325	4648	56.48
SETUINFRA	EQ	15-Apr-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.73	141638	1.04	95	90621	63.98
SEYAIND	EQ	15-Apr-2020	43.20	43.10	45.30	41.55	43.00	43.30	43.73	29826	13.04	527	20807	69.76
SFL	EQ	15-Apr-2020	1222.45	1245.00	1287.00	1221.00	1250.00	1248.20	1244.68	7029	87.49	937	4575	65.09
SGBAUG24	GB	15-Apr-2020	4338.83	4375.00	4450.00	4371.10	4415.00	4415.00	4408.55	1216	53.61	175	1040	85.53
SGBAUG27	GB	15-Apr-2020	4392.19	4390.00	4510.00	4390.00	4500.00	4495.70	4463.73	2422	108.11	93	2419	99.88
SGBDC27VII	GB	15-Apr-2020	4280.53	4280.00	4395.00	4280.00	4395.00	4381.44	4320.70	193	8.34	29	193	100.00
SGBDEC25	GB	15-Apr-2020	4200.01	4250.01	4250.01	4250.01	4250.01	4250.01	4250.01	1	0.04	1	1	100.00
SGBDEC2512	GB	15-Apr-2020	4274.70	4221.00	4375.00	4221.00	4344.45	4344.45	4331.18	7	0.30	3	7	100.00
SGBDEC2513	GB	15-Apr-2020	4289.00	4225.10	4350.00	4225.06	4350.00	4350.00	4309.85	28	1.21	4	28	100.00
SGBDEC26	GB	15-Apr-2020	4289.00	4490.00	4490.00	4355.00	4355.00	4355.00	4365.80	25	1.09	6	25	100.00
SGBFEB24	GB	15-Apr-2020	4338.25	4420.00	4475.00	4383.00	4405.00	4405.00	4403.64	252	11.10	39	243	96.43
SGBFEB27	GB	15-Apr-2020	4266.00	4364.00	4365.00	4350.00	4350.00	4350.00	4359.30	37	1.61	9	37	100.00
SGBJ28VIII	GB	15-Apr-2020	4308.33	4305.00	4410.00	4305.00	4410.00	4410.00	4400.33	722	31.77	21	716	99.17
SGBJAN26	GB	15-Apr-2020	4297.33	4297.33	4374.00	4297.33	4374.00	4358.66	4352.67	46	2.00	12	46	100.00
SGBJAN27	GB	15-Apr-2020	4400.00	4340.00	4400.00	4340.00	4350.00	4350.00	4353.79	94	4.09	13	94	100.00
SGBJUL25	GB	15-Apr-2020	4362.78	4350.00	4550.00	4350.00	4500.00	4498.46	4436.40	901	39.97	66	764	84.79
SGBJUL27	GB	15-Apr-2020	4250.00	4300.00	4399.00	4300.00	4311.00	4311.00	4371.76	75	3.28	18	68	90.67
SGBJUN27	GB	15-Apr-2020	4276.66	4320.00	4369.00	4300.00	4369.00	4365.33	4325.98	63	2.73	16	63	100.00
SGBMAR24	GB	15-Apr-2020	4368.43	4368.43	4405.00	4368.43	4400.00	4400.00	4391.57	203	8.91	14	202	99.51
SGBMAR25	GB	15-Apr-2020	4294.64	4300.00	4400.00	4300.00	4335.00	4335.00	4349.72	186	8.09	34	159	85.48
SGBMAR28X	GB	15-Apr-2020	4398.00	4400.00	4400.00	4325.00	4400.00	4400.00	4388.57	108	4.74	22	108	100.00
SGBMAY25	GB	15-Apr-2020	4396.95	4300.00	4525.00	4300.00	4510.00	4497.88	4449.82	564	25.10	54	512	90.78
SGBMAY26	GB	15-Apr-2020	4331.18	4206.00	4385.00	4200.00	4320.00	4320.00	4358.54	130	5.67	9	130	100.00
SGBNOV23	GB	15-Apr-2020	4420.00	4420.00	4500.00	4420.00	4475.00	4475.00	4482.58	306	13.72	42	302	98.69
SGBNOV24	GB	15-Apr-2020	4341.86	4341.87	4420.00	4341.87	4392.00	4393.96	4394.98	1149	50.50	118	826	71.89
SGBNOV25	GB	15-Apr-2020	4250.00	4205.00	4400.00	4205.00	4255.00	4378.10	4365.01	70	3.06	9	70	100.00
SGBNOV25IX	GB	15-Apr-2020	4100.00	4290.00	4390.00	4290.00	4390.00	4390.00	4345.56	27	1.17	3	17	62.96
SGBNOV25VI	GB	15-Apr-2020	4100.00	4375.00	4404.00	4300.00	4300.00	4300.00	4370.30	88	3.85	8	88	100.00
SGBNOV26	GB	15-Apr-2020	4240.00	4320.00	4399.00	4310.00	4399.00	4339.23	4350.26	268	11.66	35	267	99.63
SGBOCT25	GB	15-Apr-2020	4297.22	4390.00	4400.00	4350.00	4397.90	4375.22	4389.58	45	1.98	12	43	95.56
SGBOCT25IV	GB	15-Apr-2020	4275.00	4250.00	4400.00	4250.00	4400.00	4390.54	4374.77	99	4.33	23	94	94.95
SGBOCT25V	GB	15-Apr-2020	4280.00	4306.00	4399.00	4306.00	4311.00	4311.00	4351.81	43	1.87	4	23	53.49
SGBOCT26	GB	15-Apr-2020	4280.87	4388.00	4440.00	4388.00	4390.00	4390.00	4390.78	76	3.34	9	76	100.00
SGBOCT27	GB	15-Apr-2020	4269.78	4300.00	4394.00	4300.00	4378.00	4359.50	4343.77	133	5.78	14	130	97.74
SGBOCT27VI	GB	15-Apr-2020	4299.71	4205.00	4422.00	4205.00	4422.00	4405.65	4390.67	684	30.03	67	679	99.27
SGBSEP24	GB	15-Apr-2020	4320.00	4320.00	4440.00	4320.00	4425.00	4415.01	4403.87	270	11.89	34	248	91.85
SGBSEP27	GB	15-Apr-2020	4301.59	4350.00	4398.00	4301.60	4351.00	4374.53	4354.70	194	8.45	22	140	72.16
SGL	EQ	15-Apr-2020	6.05	6.05	6.55	5.65	5.75	6.00	5.92	27642	1.64	201	19884	71.93
SHAHALLOYS	EQ	15-Apr-2020	5.15	5.15	5.40	5.00	5.40	5.40	5.08	1243	0.06	9	872	70.15
SHAKTIPUMP	EQ	15-Apr-2020	143.20	157.50	157.50	157.50	157.50	157.50	157.50	14299	22.52	199	14198	99.29
SHALBY	EQ	15-Apr-2020	62.95	64.40	66.60	55.00	61.85	61.40	62.85	197605	124.20	2681	87670	44.37
SHALPAINTS	EQ	15-Apr-2020	59.45	65.00	65.35	61.05	64.75	64.50	64.14	501037	321.39	5500	215319	42.97
SHANKARA	EQ	15-Apr-2020	245.10	250.00	254.95	232.85	240.95	239.75	243.12	78370	190.53	2811	47218	60.25
SHANTIGEAR	EQ	15-Apr-2020	68.35	68.95	79.00	66.10	70.90	70.30	73.40	105547	77.47	1491	38271	36.26
SHARDACROP	EQ	15-Apr-2020	146.75	154.00	154.05	147.50	154.00	153.90	153.82	28516	43.86	425	25048	87.84
SHARDAMOTR	EQ	15-Apr-2020	660.80	695.30	750.00	665.00	740.00	730.60	726.41	1872	13.60	341	1324	70.73
SHARIABEES	EQ	15-Apr-2020	229.05	237.25	239.78	229.00	238.40	233.13	234.31	514	1.20	46	287	55.84
SHEMAROO	EQ	15-Apr-2020	61.95	65.00	65.00	65.00	65.00	65.00	65.00	2333	1.52	26	2333	100.00
SHIL	EQ	15-Apr-2020	78.65	78.00	82.00	75.00	77.75	77.20	78.38	48775	38.23	446	35711	73.22
SHILPAMED	EQ	15-Apr-2020	327.70	344.05	344.05	344.05	344.05	344.05	344.05	20823	71.64	74	20823	100.00
SHIRPUR-G	EQ	15-Apr-2020	7.35	7.00	7.70	7.00	7.70	7.70	7.67	59027	4.53	100	54079	91.62
SHIVAMAUTO	EQ	15-Apr-2020	11.80	12.35	12.35	11.85	11.90	12.00	12.12	77517	9.39	362	58012	74.84
SHIVAMILLS	EQ	15-Apr-2020	23.40	24.35	24.35	23.00	23.00	23.00	23.14	568	0.13	35	562	98.94
SHIVATEX	BE	15-Apr-2020	90.10	87.30	90.00	87.00	87.00	87.15	87.70	518	0.45	22	-	-
SHK	EQ	15-Apr-2020	75.75	77.55	81.00	75.95	77.00	77.00	78.42	36054	28.27	2512	24492	67.93
SHOPERSTOP	EQ	15-Apr-2020	194.50	194.50	209.90	194.50	198.45	197.65	200.54	19199	38.50	1148	10850	56.51
SHREDIGCEM	EQ	15-Apr-2020	24.80	24.85	26.15	24.15	24.45	24.55	25.34	301436	76.37	1684	129635	43.01
SHREECEM	EQ	15-Apr-2020	17301.10	17389.05	18547.20	17368.00	18076.10	18138.55	18140.00	125808	22821.57	37949	50460	40.11
SHREEPUSHK	EQ	15-Apr-2020	73.30	77.00	80.10	73.00	79.50	79.65	78.82	45322	35.72	795	37442	82.61
SHREERAMA	EQ	15-Apr-2020	3.60	3.60	3.65	3.45	3.65	3.45	3.47	11922	0.41	27	11922	100.00
SHRENIK	EQ	15-Apr-2020	17.15	18.00	18.00	18.00	18.00	18.00	18.00	1600	0.29	5	1600	100.00
SHREYANIND	EQ	15-Apr-2020	77.65	79.85	80.55	70.30	74.00	73.70	75.69	31919	24.16	872	18005	56.41
SHREYAS	EQ	15-Apr-2020	37.70	39.25	39.25	36.15	37.00	37.00	38.08	145317	55.33	487	140371	96.60
SHRIPISTON	BE	15-Apr-2020	474.50	475.00	498.20	453.00	498.20	494.20	478.17	1330	6.36	75	-	-
SHRIRAMCIT	EQ	15-Apr-2020	756.90	765.00	777.95	740.00	746.85	749.95	750.58	5743	43.11	447	4788	83.37
SHRIRAMEPC	EQ	15-Apr-2020	2.55	2.75	2.80	2.75	2.80	2.80	2.80	37342	1.04	56	37242	99.73
SHUBHLAXMI	SM	15-Apr-2020	25.90	24.00	24.00	23.50	23.50	23.50	23.88	4000	0.96	4	4000	100.00
SHYAMCENT	EQ	15-Apr-2020	2.25	2.30	2.35	2.15	2.25	2.25	2.26	16618	0.37	30	14495	87.22
SICAGEN	EQ	15-Apr-2020	12.95	13.60	14.00	12.95	13.55	13.30	13.64	21475	2.93	73	13055	60.79
SICAL	EQ	15-Apr-2020	8.30	8.70	8.70	8.70	8.70	8.70	8.70	16390	1.43	22	16390	100.00
SIEMENS	EQ	15-Apr-2020	1183.25	1185.00	1253.45	1185.00	1186.65	1193.25	1228.78	756827	9299.73	51945	312331	41.27
SIGIND	EQ	15-Apr-2020	19.50	19.00	19.50	17.70	19.50	19.10	18.96	6625	1.26	138	2380	35.92
SIL	BE	15-Apr-2020	10.25	9.85	10.35	9.85	10.05	10.05	10.24	17310	1.77	32	-	-
SILINV	EQ	15-Apr-2020	101.50	100.00	106.55	96.50	96.50	97.95	101.10	5264	5.32	189	3829	72.74
SIMBHALS	EQ	15-Apr-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	13706	0.79	20	13706	100.00
SIMPLEXINF	EQ	15-Apr-2020	22.10	23.20	23.20	22.90	23.20	23.20	23.19	391427	90.77	846	312636	79.87
SINTEX	EQ	15-Apr-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.82	5505910	44.88	1149	3293924	59.83
SIRCA	EQ	15-Apr-2020	198.75	206.75	206.75	194.60	197.50	197.30	199.41	5500	10.97	137	4479	81.44
SIS	EQ	15-Apr-2020	399.75	409.95	414.80	395.00	399.80	398.90	402.23	20485	82.40	1525	10515	51.33
SITINET	EQ	15-Apr-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	528677	3.44	117	522561	98.84
SIYSIL	EQ	15-Apr-2020	138.20	147.85	147.85	130.10	134.90	134.60	137.50	15934	21.91	726	11417	71.65
SJVN	EQ	15-Apr-2020	21.65	21.65	23.70	21.65	22.40	22.35	22.79	3278609	747.33	7753	1041407	31.76
SKFINDIA	EQ	15-Apr-2020	1387.05	1400.00	1450.00	1390.00	1408.00	1397.55	1421.68	5936	84.39	1339	3514	59.20
SKIL	EQ	15-Apr-2020	3.35	3.50	3.65	3.20	3.45	3.40	3.42	18641	0.64	223	16706	89.62
SKIPPER	EQ	15-Apr-2020	28.95	30.90	30.90	27.30	28.50	28.60	29.40	206314	60.66	1241	133789	64.85
SKMEGGPROD	EQ	15-Apr-2020	37.30	39.00	39.90	37.30	39.40	39.25	39.10	52949	20.70	758	32695	61.75
SKSTEXTILE	SM	15-Apr-2020	30.15	30.00	30.00	30.00	30.00	30.00	30.00	1000	0.30	1	1000	100.00
SMARTLINK	EQ	15-Apr-2020	67.40	71.85	72.50	67.45	68.00	68.10	69.97	3030	2.12	104	2215	73.10
SMLISUZU	EQ	15-Apr-2020	334.75	340.00	355.00	338.00	345.00	343.10	347.54	30730	106.80	1583	17153	55.82
SMPL	BZ	15-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.21	65180	0.14	30	-	-
SMSLIFE	EQ	15-Apr-2020	204.20	205.00	245.00	205.00	245.00	245.00	238.55	48224	115.04	1548	15775	32.71
SMSPHARMA	EQ	15-Apr-2020	33.65	34.80	37.35	33.80	35.35	35.55	35.38	365069	129.16	2959	199393	54.62
SNOWMAN	EQ	15-Apr-2020	30.45	30.60	31.20	30.50	31.15	31.00	30.94	805368	249.20	2798	688755	85.52
SOBHA	EQ	15-Apr-2020	184.10	186.00	193.30	185.00	193.30	193.30	193.06	351347	678.32	2553	307789	87.60
SOFTTECH	SM	15-Apr-2020	35.50	36.00	36.00	35.00	35.00	35.00	35.67	9600	3.42	6	9600	100.00
SOLARA	EQ	15-Apr-2020	544.70	547.50	558.85	528.05	537.25	536.15	548.39	30758	168.67	1747	22972	74.69
SOLARINDS	EQ	15-Apr-2020	908.00	900.00	921.80	891.00	900.00	898.75	902.06	6924	62.46	774	4846	69.99
SOMANYCERA	EQ	15-Apr-2020	100.95	104.70	111.00	100.30	107.90	107.05	106.38	57686	61.37	1744	40401	70.04
SOMICONVEY	EQ	15-Apr-2020	11.90	12.95	13.05	12.00	13.05	13.05	12.88	2842	0.37	34	1931	67.95
SONATSOFTW	EQ	15-Apr-2020	177.75	182.35	186.95	173.10	174.00	176.80	181.00	220031	398.26	13447	135078	61.39
SORILINFRA	EQ	15-Apr-2020	40.30	41.85	42.30	39.60	42.30	42.30	42.04	79888	33.58	614	42607	53.33
SOTL	EQ	15-Apr-2020	682.10	691.05	710.00	675.10	684.95	685.00	691.31	931	6.44	367	436	46.83
SOUTHBANK	EQ	15-Apr-2020	5.90	6.00	6.15	5.75	5.85	5.80	5.94	17085202	1014.88	15555	8559643	50.10
SOUTHWEST	EQ	15-Apr-2020	12.75	13.00	13.35	12.50	13.30	12.95	12.85	5127	0.66	50	2101	40.98
SPAL	EQ	15-Apr-2020	78.30	82.20	82.20	81.20	82.20	82.20	82.16	4605	3.78	50	4454	96.72
SPANDANA	EQ	15-Apr-2020	551.95	554.00	575.00	540.50	545.00	549.70	564.05	51417	290.02	1515	43452	84.51
SPARC	EQ	15-Apr-2020	136.90	143.00	147.95	132.55	137.95	138.05	142.54	1865286	2658.78	27594	579787	31.08
SPECIALITY	EQ	15-Apr-2020	26.90	28.00	28.00	26.00	26.05	26.30	26.72	58733	15.69	490	42209	71.87
SPENCERS	EQ	15-Apr-2020	73.60	74.15	84.00	73.75	79.00	78.90	80.14	3103979	2487.59	25038	779993	25.13
SPENTEX	BE	15-Apr-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.31	69158	0.22	45	-	-
SPIC	EQ	15-Apr-2020	13.90	14.05	16.40	14.05	15.45	15.30	15.71	373754	58.73	2827	143283	38.34
SPICEJET	EQ	15-Apr-2020	48.60	46.30	48.40	46.20	46.20	46.20	46.82	3884942	1818.84	24641	2413592	62.13
SPLIL	EQ	15-Apr-2020	21.00	21.40	21.75	20.80	20.85	21.00	21.29	12786	2.72	179	7706	60.27
SPMLINFRA	EQ	15-Apr-2020	6.50	6.20	6.80	6.20	6.80	6.80	6.70	6019	0.40	28	5016	83.34
SPTL	BE	15-Apr-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.89	1403604	12.50	598	-	-
SPYL	BE	15-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	107654	0.26	65	-	-
SREEL	EQ	15-Apr-2020	125.45	125.50	129.00	122.70	123.95	123.60	126.59	7017	8.88	226	3862	55.04
SREIBNPNCD	NJ	15-Apr-2020	798.95	790.00	800.00	790.00	790.00	790.00	798.76	242	1.93	5	242	100.00
SREIBNPNCD	NL	15-Apr-2020	760.00	770.00	770.00	770.00	770.00	770.00	770.00	15	0.12	2	15	100.00
SREIBNPNCD	NN	15-Apr-2020	958.00	958.00	958.00	958.00	958.00	958.00	958.00	20	0.19	2	20	100.00
SREIBNPNCD	NO	15-Apr-2020	750.00	750.00	750.00	750.00	750.00	750.00	750.00	6	0.05	2	6	100.00
SREIBNPNCD	NR	15-Apr-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	25	0.20	1	25	100.00
SREIBNPNCD	NU	15-Apr-2020	730.00	730.01	730.01	730.00	730.00	730.00	730.00	51	0.37	5	51	100.00
SREIBNPNCD	NX	15-Apr-2020	800.00	825.00	825.00	825.00	825.00	825.00	825.00	200	1.65	1	200	100.00
SREIBNPNCD	NY	15-Apr-2020	725.00	849.98	849.99	849.00	849.00	849.00	849.98	151	1.28	4	151	100.00
SREINFRA	EQ	15-Apr-2020	4.15	4.25	4.30	3.90	4.00	3.95	4.04	3157466	127.43	2750	2447321	77.51
SRF	EQ	15-Apr-2020	3384.15	3443.90	3479.90	3252.00	3358.00	3337.20	3395.89	399510	13566.91	33465	132315	33.12
SRHHYPOLTD	EQ	15-Apr-2020	93.80	92.30	96.30	91.40	94.00	93.90	94.18	6792	6.40	193	4746	69.88
SRIPIPES	EQ	15-Apr-2020	125.45	127.95	131.70	126.15	131.60	131.30	131.19	209229	274.48	3115	130845	62.54
SRTRANSFIN	EQ	15-Apr-2020	645.10	651.00	707.00	640.55	670.50	662.75	678.44	3312255	22471.53	121115	579250	17.49
SRTRANSFIN	Y3	15-Apr-2020	999.50	1000.00	1010.00	1000.00	1010.00	1006.28	1005.82	282	2.84	10	282	100.00
SRTRANSFIN	Y6	15-Apr-2020	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	1	0.02	1	1	100.00
SRTRANSFIN	Y9	15-Apr-2020	1016.00	1029.00	1034.00	1023.00	1023.00	1023.00	1028.51	205	2.11	14	100	48.78
SRTRANSFIN	YB	15-Apr-2020	969.00	970.00	974.85	970.00	974.80	974.80	974.46	84	0.82	4	82	97.62
SRTRANSFIN	YH	15-Apr-2020	884.00	897.99	897.99	897.99	897.99	897.99	897.99	10	0.09	1	10	100.00
SRTRANSFIN	YI	15-Apr-2020	892.56	900.00	906.00	900.00	905.00	905.03	902.82	131	1.18	14	125	95.42
SRTRANSFIN	YK	15-Apr-2020	951.75	955.00	955.00	955.00	955.00	955.00	955.00	101	0.96	2	101	100.00
SRTRANSFIN	YL	15-Apr-2020	955.09	954.90	954.90	941.00	941.00	941.00	953.45	48	0.46	3	48	100.00
SRTRANSFIN	YM	15-Apr-2020	1085.00	1045.00	1090.60	1030.10	1078.00	1078.00	1055.61	506	5.34	11	252	49.80
SRTRANSFIN	YO	15-Apr-2020	976.00	974.20	974.20	974.20	974.20	974.20	974.20	2	0.02	2	2	100.00
SRTRANSFIN	YQ	15-Apr-2020	950.00	955.00	956.00	952.00	952.00	952.00	954.32	122	1.16	9	122	100.00
SRTRANSFIN	YR	15-Apr-2020	937.70	940.00	940.00	940.00	940.00	940.00	940.00	38	0.36	5	38	100.00
SRTRANSFIN	YS	15-Apr-2020	980.00	985.00	985.10	985.00	985.10	985.10	985.06	242	2.38	4	242	100.00
SRTRANSFIN	YT	15-Apr-2020	1050.00	1050.00	1051.00	1050.00		1051.00	1050.11	225	2.36	4	225	100.00
SRTRANSFIN	YX	15-Apr-2020	975.00	974.00	974.00	950.00	950.00	950.00	955.50	8	0.08	8	7	87.50
SRTRANSFIN	YY	15-Apr-2020	916.00	920.00	945.00	920.00	945.00	943.23	937.52	321	3.01	17	320	99.69
SRTRANSFIN	Z2	15-Apr-2020	1000.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	2	20	100.00
SRTRANSFIN	ZD	15-Apr-2020	975.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
SRTRANSFIN	ZE	15-Apr-2020	1000.00	805.20	805.20	805.20	805.20	805.20	805.20	65	0.52	6	65	100.00
SRTRANSFIN	ZJ	15-Apr-2020	918.00	918.00	918.00	918.00	918.00	918.00	918.00	25	0.23	1	25	100.00
SRTRANSFIN	ZK	15-Apr-2020	767.78	919.80	919.90	850.00	900.00	900.00	918.20	200	1.84	10	125	62.50
SSWL	EQ	15-Apr-2020	386.85	397.00	417.95	380.20	400.00	400.75	399.15	4171	16.65	438	2202	52.79
STAN	DR	15-Apr-2020	36.60	36.60	37.95	35.15	36.65	36.60	36.81	10606	3.90	199	8596	81.05
STAR	EQ	15-Apr-2020	343.10	361.00	363.85	330.55	338.00	337.20	350.09	734997	2573.18	25176	269555	36.67
STARCEMENT	EQ	15-Apr-2020	74.55	74.55	76.45	72.35	73.80	73.20	74.10	62132	46.04	1223	25143	40.47
STARPAPER	EQ	15-Apr-2020	95.55	96.00	102.25	90.50	94.50	93.70	96.71	140292	135.67	3337	57402	40.92
STCINDIA	EQ	15-Apr-2020	35.30	35.60	38.70	35.60	37.35	37.55	37.58	34910	13.12	634	18626	53.35
STEELCITY	EQ	15-Apr-2020	18.85	19.65	19.70	18.65	19.65	19.65	19.31	4437	0.86	42	1864	42.01
STEELXIND	EQ	15-Apr-2020	12.25	12.00	12.85	12.00	12.85	12.85	12.61	2788	0.35	30	1956	70.16
STEL	EQ	15-Apr-2020	43.60	45.45	51.00	40.60	42.15	42.25	43.66	32022	13.98	421	23995	74.93
STERTOOLS	EQ	15-Apr-2020	140.95	154.80	154.80	137.00	140.00	139.90	141.52	24506	34.68	469	17736	72.37
STINDIA	EQ	15-Apr-2020	3.10	3.10	3.10	3.10	3.10	3.10	3.10	250	0.01	5	150	60.00
STRTECH	EQ	15-Apr-2020	80.05	82.00	84.00	78.00	79.85	79.80	81.62	2114936	1726.28	19166	789948	37.35
SUBEX	EQ	15-Apr-2020	3.95	3.95	4.10	3.90	4.00	4.05	4.03	459612	18.50	425	347882	75.69
SUBROS	EQ	15-Apr-2020	136.80	138.70	162.00	138.35	152.80	151.95	149.28	596460	890.41	6431	162386	27.22
SUDARSCHEM	EQ	15-Apr-2020	408.75	413.10	418.90	394.00	400.10	401.35	409.83	207576	850.70	7062	77503	37.34
SUJANAUNI	BE	15-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.19	363151	0.69	108	-	-
SUMEETINDS	EQ	15-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	19401	0.29	17	19401	100.00
SUMICHEM	EQ	15-Apr-2020	209.85	217.00	221.00	202.95	207.70	206.05	213.54	169897	362.80	3535	74478	43.84
SUMIT	BE	15-Apr-2020	13.80	13.80	13.80	13.15	13.15	13.15	13.22	4211	0.56	32	-	-
SUMMITSEC	EQ	15-Apr-2020	283.40	280.50	297.55	280.50	280.60	281.15	287.85	3671	10.57	241	2421	65.95
SUNCLAYLTD	EQ	15-Apr-2020	1433.40	1459.70	1499.70	1446.00	1485.00	1467.80	1478.21	615	9.09	318	237	38.54
SUNDARAM	EQ	15-Apr-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.22	371879	4.53	194	304450	81.87
SUNDARMFIN	EQ	15-Apr-2020	1205.75	1214.00	1369.60	1207.40	1324.00	1318.10	1299.83	92823	1206.54	21839	51982	56.00
SUNDARMHLD	EQ	15-Apr-2020	43.80	45.75	46.20	44.25	45.50	45.40	45.45	9519	4.33	178	5363	56.34
SUNDRMBRAK	EQ	15-Apr-2020	170.00	172.50	180.00	165.00	170.00	168.70	171.76	2940	5.05	146	2321	78.95
SUNDRMFAST	EQ	15-Apr-2020	267.15	267.50	289.80	267.50	279.95	278.40	281.14	142885	401.70	15418	80665	56.45
SUNFLAG	EQ	15-Apr-2020	25.00	25.50	27.20	25.15	26.05	26.05	26.15	176961	46.27	1431	62356	35.24
SUNPHARMA	EQ	15-Apr-2020	462.35	474.90	488.50	444.10	450.00	449.20	469.39	32508977	152592.61	427523	5824848	17.92
SUNTECK	EQ	15-Apr-2020	200.05	204.90	206.00	188.55	202.00	197.90	198.42	217247	431.06	8401	68527	31.54
SUNTV	EQ	15-Apr-2020	346.90	349.50	357.75	341.75	350.00	349.15	350.62	2576147	9032.55	54315	645697	25.06
SUPERHOUSE	EQ	15-Apr-2020	63.05	62.00	70.00	62.00	65.50	65.15	66.39	27953	18.56	618	6189	22.14
SUPERSPIN	EQ	15-Apr-2020	2.50	2.75	2.75	2.45	2.65	2.75	2.64	18317	0.48	69	12909	70.48
SUPPETRO	EQ	15-Apr-2020	136.45	138.45	140.30	137.00	137.10	138.20	138.71	20731	28.76	340	15004	72.37
SUPRAJIT	EQ	15-Apr-2020	124.55	126.80	126.80	119.00	119.25	119.70	123.32	597587	736.94	2400	559718	93.66
SUPREMEENG	SM	15-Apr-2020	17.40	17.85	17.85	17.85	17.85	17.85	17.85	4000	0.71	1	4000	100.00
SUPREMEIND	EQ	15-Apr-2020	900.35	928.90	1028.75	905.05	1014.00	1008.45	972.56	297657	2894.89	28446	101253	34.02
SUPREMEINF	BZ	15-Apr-2020	7.60	7.95	7.95	7.25	7.50	7.50	7.74	4002	0.31	18	-	-
SURANASOL	EQ	15-Apr-2020	5.60	5.60	5.70	5.15	5.50	5.65	5.56	12812	0.71	85	11935	93.15
SURANAT&P	EQ	15-Apr-2020	2.75	3.10	3.10	2.75	3.10	3.00	2.94	3363	0.10	47	2355	70.03
SURANI	SM	15-Apr-2020	29.80	30.00	31.40	30.00	31.40	31.40	30.70	4000	1.23	2	4000	100.00
SURYALAXMI	EQ	15-Apr-2020	15.25	15.20	16.00	15.20	15.50	15.50	15.64	2934	0.46	29	2402	81.87
SURYAROSNI	EQ	15-Apr-2020	78.70	80.00	82.60	79.00	81.00	80.85	81.37	46301	37.68	651	34539	74.60
SUTLEJTEX	EQ	15-Apr-2020	22.50	22.00	23.40	21.50	22.60	22.90	22.76	5274	1.20	107	4165	78.97
SUULD	SM	15-Apr-2020	26.25	27.50	27.50	27.50	27.50	27.50	27.50	8000	2.20	1	8000	100.00
SUVEN	EQ	15-Apr-2020	25.85	27.10	27.10	27.10	27.10	27.10	27.10	22512	6.10	165	22512	100.00
SUVENPHAR	EQ	15-Apr-2020	294.25	294.50	303.10	280.00	285.90	282.20	290.77	105506	306.78	2527	76662	72.66
SUZLON	EQ	15-Apr-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	1867206	48.55	972	1867206	100.00
SWANENERGY	EQ	15-Apr-2020	100.15	100.60	101.25	100.00	100.00	100.35	100.33	34980	35.09	446	5145	14.71
SWARAJENG	EQ	15-Apr-2020	912.10	915.00	947.45	914.90	920.00	920.40	928.11	2729	25.33	415	1982	72.63
SWELECTES	EQ	15-Apr-2020	83.05	83.65	87.40	80.35	80.50	80.85	83.26	6695	5.57	165	3957	59.10
SWSOLAR	EQ	15-Apr-2020	102.05	107.15	107.15	107.15	107.15	107.15	107.15	56475	60.51	194	56475	100.00
SYMPHONY	EQ	15-Apr-2020	872.50	875.00	903.00	848.75	894.05	886.15	883.05	26710	235.86	2987	14906	55.81
SYNCOM	BE	15-Apr-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	7083	0.06	21	-	-
SYNGENE	EQ	15-Apr-2020	280.90	289.00	299.90	278.00	278.10	278.95	286.89	192441	552.10	15401	93084	48.37
TAINWALCHM	EQ	15-Apr-2020	40.55	38.35	44.35	38.35	40.50	41.45	41.51	3256	1.35	81	2929	89.96
TAJGVK	EQ	15-Apr-2020	111.90	110.05	128.00	108.00	118.00	117.65	116.43	141551	164.80	2229	31000	21.90
TAKE	EQ	15-Apr-2020	52.30	57.50	57.50	57.50	57.50	57.50	57.50	22816	13.12	196	22816	100.00
TALBROAUTO	EQ	15-Apr-2020	78.05	76.20	88.05	76.20	80.85	81.40	82.45	12440	10.26	458	5980	48.07
TALWALKARS	BZ	15-Apr-2020	1.25	1.30	1.30	1.20	1.20	1.20	1.26	106214	1.34	79	-	-
TALWGYM	BZ	15-Apr-2020	0.95	1.00	1.00	0.90	0.90	0.95	0.92	151571	1.39	62	-	-
TANLA	EQ	15-Apr-2020	51.25	51.00	53.80	51.00	53.15	53.00	53.45	157066	83.95	1029	101910	64.88
TARMAT	EQ	15-Apr-2020	21.80	21.00	22.75	21.00	22.60	22.00	21.42	3953	0.85	73	2161	54.67
TASTYBITE	EQ	15-Apr-2020	9337.55	9535.00	10284.00	9133.30	9400.00	9375.15	9618.77	3230	310.69	1322	1699	52.60
TATACAPHSG	N2	15-Apr-2020	1011.01	1018.00	1020.00	1018.00	1020.00	1019.62	1019.62	46	0.47	5	46	100.00
TATACAPHSG	N6	15-Apr-2020	1001.00	1001.00	1008.00	1001.00	1003.00	1003.00	1002.57	40	0.40	4	22	55.00
TATACAPHSG	N8	15-Apr-2020	1008.00	1008.00	1008.00	1005.00	1006.40	1006.40	1006.96	24	0.24	5	24	100.00
TATACAPHSG	NA	15-Apr-2020	1010.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1	0.01	1	1	100.00
TATACAPHSG	NB	15-Apr-2020	1010.00	1009.90	1010.00	1000.00	1000.50	1000.50	1001.07	89	0.89	4	89	100.00
TATACHEM	EQ	15-Apr-2020	237.00	242.00	252.00	239.00	241.00	240.05	246.38	3193041	7866.97	60132	1224092	38.34
TATACOFFEE	EQ	15-Apr-2020	71.25	72.50	74.20	69.30	70.05	70.10	71.80	796719	572.08	6760	280753	35.24
TATACOMM	EQ	15-Apr-2020	334.60	350.00	385.00	345.15	359.00	356.20	372.80	704550	2626.55	22732	154681	21.95
TATACONSUM	EQ	15-Apr-2020	305.05	311.10	322.75	305.00	317.90	315.65	314.42	5721837	17990.36	181704	2879980	50.33
TATAELXSI	EQ	15-Apr-2020	673.70	686.00	743.90	682.80	734.00	734.00	721.80	911879	6581.90	39914	178877	19.62
TATAINVEST	EQ	15-Apr-2020	679.90	700.00	717.20	692.00	704.00	698.95	702.13	11539	81.02	2034	6442	55.83
TATAMETALI	EQ	15-Apr-2020	343.65	355.00	360.00	343.65	354.05	355.40	355.13	26431	93.87	2432	15298	57.88
TATAMOTORS	EQ	15-Apr-2020	74.25	75.40	78.70	71.95	73.10	72.90	75.43	81126343	61190.56	277572	14858676	18.32
TATAMTRDVR	EQ	15-Apr-2020	36.55	37.00	39.40	36.00	36.20	36.35	37.46	6507627	2437.59	19396	1858923	28.57
TATAPOWER	EQ	15-Apr-2020	35.90	36.60	37.50	34.55	34.85	35.05	36.10	8243453	2975.99	21597	2847608	34.54
TATASTEEL	E1	15-Apr-2020	31.65	32.45	33.10	31.15	32.00	31.80	32.29	110768	35.77	555	66023	59.60
TATASTEEL	EQ	15-Apr-2020	282.55	287.40	295.65	281.90	286.00	285.15	289.28	20991943	60725.28	216185	2753884	13.12
TATASTLBSL	EQ	15-Apr-2020	17.65	17.65	18.40	17.50	17.75	17.70	17.98	1475418	265.31	3884	421821	28.59
TATASTLLP	EQ	15-Apr-2020	243.25	247.25	250.00	236.00	236.90	237.35	243.89	29134	71.06	1478	17941	61.58
TBZ	EQ	15-Apr-2020	23.30	24.00	24.50	22.20	23.20	23.10	23.57	84465	19.91	657	58128	68.82
TCFSL	NB	15-Apr-2020	1043.71	1043.00	1046.80	1041.26	1046.00	1046.09	1045.13	1587	16.59	50	1440	90.74
TCFSL	ND	15-Apr-2020	1046.76	1045.01	1050.70	1045.01	1049.98	1049.05	1048.99	478	5.01	23	471	98.54
TCFSL	NF	15-Apr-2020	1076.36	1080.01	1099.00	1079.99	1086.10	1086.10	1088.24	105	1.14	7	95	90.48
TCFSL	NH	15-Apr-2020	1042.00	1046.00	1047.00	1027.00	1030.00	1030.00	1041.24	328	3.42	12	328	100.00
TCFSL	NJ	15-Apr-2020	1036.01	1036.00	1042.00	1036.00	1042.00	1042.00	1039.77	700	7.28	4	700	100.00
TCFSL	NL	15-Apr-2020	1044.95	1047.00	1049.50	1047.00	1049.50	1049.50	1047.23	55	0.58	2	55	100.00
TCFSL	NN	15-Apr-2020	1030.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	4	0.04	1	4	100.00
TCI	EQ	15-Apr-2020	173.80	175.00	195.00	170.55	175.50	173.55	188.78	666924	1259.01	10229	124722	18.70
TCIDEVELOP	EQ	15-Apr-2020	220.00	220.00	237.60	217.90	231.95	221.65	223.47	1114	2.49	47	933	83.75
TCIEXP	EQ	15-Apr-2020	613.90	636.95	636.95	580.30	597.00	590.40	602.99	77789	469.06	6222	48005	61.71
TCIFINANCE	EQ	15-Apr-2020	5.10	5.10	5.60	4.80	5.60	5.55	5.39	29851	1.61	169	13855	46.41
TCNSBRANDS	EQ	15-Apr-2020	351.00	355.00	378.00	321.00	374.00	369.95	365.52	7221	26.39	1173	5193	71.92
TCPLPACK	EQ	15-Apr-2020	178.65	183.85	189.55	175.10	175.25	178.35	183.67	2413	4.43	98	2133	88.40
TCS	EQ	15-Apr-2020	1759.25	1785.00	1812.00	1727.80	1735.00	1735.15	1774.09	4761401	84471.77	196087	2136320	44.87
TDPOWERSYS	EQ	15-Apr-2020	83.25	80.20	84.00	80.20	81.05	82.05	83.17	37561	31.24	316	30068	80.05
TEAMLEASE	EQ	15-Apr-2020	1546.75	1589.00	1698.00	1555.15	1613.00	1637.50	1613.55	24077	388.49	4476	11669	48.47
TECHM	EQ	15-Apr-2020	526.85	528.00	548.60	528.00	536.75	538.65	539.17	6316300	34055.59	119521	4025426	63.73
TECHNOE	EQ	15-Apr-2020	216.30	216.30	237.30	212.25	220.50	219.60	220.15	2425	5.34	126	1017	41.94
TECHNOFAB	EQ	15-Apr-2020	4.90	5.00	5.10	5.00	5.10	5.10	5.07	6287	0.32	76	6286	99.98
TEJASNET	EQ	15-Apr-2020	36.80	38.60	38.60	38.60	38.60	38.60	38.60	5492	2.12	64	5492	100.00
TERASOFT	EQ	15-Apr-2020	14.10	13.80	14.75	13.80	13.80	14.00	14.30	10596	1.52	101	6259	59.07
TEXINFRA	EQ	15-Apr-2020	32.95	34.00	34.90	32.85	34.40	33.45	33.79	20690	6.99	176	16920	81.78
TEXMOPIPES	EQ	15-Apr-2020	10.20	10.50	10.70	10.05	10.25	10.25	10.41	32496	3.38	216	23146	71.23
TEXRAIL	EQ	15-Apr-2020	23.05	23.05	24.65	21.50	23.55	23.60	23.94	238874	57.18	1426	149580	62.62
TFCILTD	EQ	15-Apr-2020	37.85	38.50	39.00	35.50	37.30	37.30	37.44	198056	74.15	971	122588	61.90
THANGAMAYL	EQ	15-Apr-2020	249.40	264.00	264.00	241.40	251.00	248.40	247.14	73541	181.75	425	63406	86.22
THEINVEST	EQ	15-Apr-2020	91.80	93.00	96.35	93.00	96.35	96.35	96.34	2312	2.23	28	2312	100.00
THEMISMED	EQ	15-Apr-2020	316.85	343.50	348.50	330.00	348.50	348.35	346.44	10751	37.25	473	6984	64.96
THERMAX	EQ	15-Apr-2020	700.35	702.05	719.95	700.00	703.00	704.65	706.68	270239	1909.72	2110	258968	95.83
THIRUSUGAR	BZ	15-Apr-2020	3.00	3.15	3.15	3.00	3.15	3.15	3.15	5620	0.18	21	-	-
THOMASCOOK	EQ	15-Apr-2020	31.65	33.20	33.20	33.20	33.20	33.20	33.20	152433	50.61	1301	151724	99.53
THYROCARE	EQ	15-Apr-2020	532.30	548.00	557.95	512.50	520.00	522.30	536.81	226026	1213.32	8704	102776	45.47
TI	EQ	15-Apr-2020	15.05	15.05	15.60	15.05	15.40	15.40	15.43	56572	8.73	265	45454	80.35
TIDEWATER	EQ	15-Apr-2020	3403.10	3488.00	3488.00	3361.80	3385.00	3384.50	3411.82	2409	82.19	804	1260	52.30
TIIL	EQ	15-Apr-2020	208.40	212.65	224.65	212.00	219.00	215.65	219.03	3131	6.86	279	2427	77.52
TIINDIA	EQ	15-Apr-2020	306.35	306.35	336.95	306.35	336.95	328.90	329.62	81148	267.48	8471	60470	74.52
TIJARIA	EQ	15-Apr-2020	5.15	5.60	5.60	5.15	5.35	5.40	5.48	10182	0.56	126	8521	83.69
TIL	EQ	15-Apr-2020	112.20	113.85	120.00	101.10	117.00	115.10	111.37	13895	15.47	667	7395	53.22
TIMESGTY	EQ	15-Apr-2020	15.50	16.25	16.25	14.75	15.20	15.20	15.21	6107	0.93	21	6057	99.18
TIMETECHNO	EQ	15-Apr-2020	31.35	32.30	33.40	30.85	31.75	31.70	31.86	244620	77.94	1792	111961	45.77
TIMKEN	EQ	15-Apr-2020	814.95	812.50	845.00	812.50	815.00	816.80	825.91	12020	99.27	1423	6453	53.69
TINPLATE	EQ	15-Apr-2020	81.85	82.10	85.00	81.50	83.45	83.00	83.42	217039	181.05	3673	95862	44.17
TIPSINDLTD	EQ	15-Apr-2020	83.20	85.00	86.45	78.55	82.00	81.75	83.32	1894	1.58	41	1402	74.02
TIRUMALCHM	EQ	15-Apr-2020	43.40	43.75	45.15	43.00	43.55	43.60	44.18	342464	151.29	2520	176676	51.59
TITAN	EQ	15-Apr-2020	966.85	990.00	990.00	937.20	939.00	952.05	968.57	5502744	53298.15	220952	2055495	37.35
TMRVL	EQ	15-Apr-2020	7.80	8.15	8.15	8.15	8.15	8.15	8.15	18954	1.54	27	18954	100.00
TNPETRO	EQ	15-Apr-2020	28.90	28.85	30.50	28.35	28.90	28.90	29.49	56609	16.69	901	28637	50.59
TNPL	EQ	15-Apr-2020	98.45	99.30	102.40	97.05	97.60	97.60	99.05	219361	217.28	2825	130250	59.38
TOKYOPLAST	EQ	15-Apr-2020	62.50	64.95	64.95	58.00	60.95	59.00	60.71	3646	2.21	283	1561	42.81
TORNTPHARM	EQ	15-Apr-2020	2375.30	2376.00	2468.95	2250.15	2306.60	2296.45	2373.31	1034987	24563.43	88767	452219	43.69
TORNTPOWER	EQ	15-Apr-2020	291.00	291.00	314.30	291.00	295.05	297.60	304.36	2472284	7524.65	40423	432686	17.50
TOTAL	SM	15-Apr-2020	19.15	20.10	20.10	20.10	20.10	20.10	20.10	3000	0.60	1	3000	100.00
TOUCHWOOD	EQ	15-Apr-2020	53.15	54.95	55.00	49.25	53.65	52.85	52.78	5519	2.91	65	857	15.53
TPLPLASTEH	EQ	15-Apr-2020	79.65	85.95	85.95	76.55	80.85	79.40	80.43	5655	4.55	300	3503	61.95
TRANSWIND	SM	15-Apr-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	15-Apr-2020	4.05	4.25	4.25	3.90	4.20	4.20	4.15	19653	0.82	82	14393	73.24
TREJHARA	BE	15-Apr-2020	6.70	7.00	7.00	6.40	6.40	6.40	6.47	4843	0.31	21	-	-
TRENT	EQ	15-Apr-2020	453.85	455.55	464.00	448.00	455.10	454.40	457.37	1876617	8583.02	41698	1652617	88.06
TRF	EQ	15-Apr-2020	72.65	77.00	87.15	73.00	87.15	85.10	83.00	580335	481.65	6334	121804	20.99
TRIDENT	EQ	15-Apr-2020	4.55	4.60	5.45	4.60	5.45	5.40	5.23	25260078	1322.02	71894	11291765	44.70
TRIGYN	EQ	15-Apr-2020	24.95	25.85	26.15	25.20	26.00	26.00	26.05	18237	4.75	367	16244	89.07
TRIL	EQ	15-Apr-2020	6.60	6.70	7.40	6.70	7.00	7.05	7.03	169891	11.95	433	101495	59.74
TRITURBINE	EQ	15-Apr-2020	64.75	64.80	66.90	60.95	66.10	66.00	64.62	64528	41.70	1295	41549	64.39
TRIVENI	EQ	15-Apr-2020	40.10	40.90	40.95	38.30	38.85	38.80	39.93	447945	178.85	6809	288014	64.30
TTKHLTCARE	EQ	15-Apr-2020	486.05	486.05	499.00	486.05	487.00	486.70	489.22	7812	38.22	583	5415	69.32
TTKPRESTIG	EQ	15-Apr-2020	4903.90	4970.00	5200.00	4800.00	4845.00	4843.15	4947.13	4931	243.94	2448	3005	60.94
TTL	EQ	15-Apr-2020	27.20	27.35	28.85	26.25	27.00	27.00	27.32	15355	4.19	114	14406	93.82
TTML	BE	15-Apr-2020	2.10	2.10	2.20	2.10	2.20	2.20	2.20	737529	16.19	464	-	-
TV18BRDCST	EQ	15-Apr-2020	15.75	16.00	16.75	15.50	15.75	15.70	16.20	4060341	657.59	4551	2436704	60.01
TVSELECT	EQ	15-Apr-2020	70.80	73.95	74.30	71.55	74.30	74.30	73.97	49281	36.45	579	33939	68.87
TVSMOTOR	EQ	15-Apr-2020	289.80	290.00	298.90	273.60	275.00	276.30	286.96	5152327	14785.34	64752	1087339	21.10
TVSSRICHAK	EQ	15-Apr-2020	1025.90	1090.00	1090.00	1031.15	1050.00	1061.50	1055.34	3589	37.88	825	2168	60.41
TVTODAY	EQ	15-Apr-2020	202.30	208.95	208.95	194.00	196.30	195.40	201.72	24172	48.76	1329	17119	70.82
TVVISION	BE	15-Apr-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	8789	0.11	8	-	-
TWL	EQ	15-Apr-2020	33.70	32.85	35.20	32.85	33.50	33.85	34.48	411838	142.01	2654	225677	54.80
UBL	EQ	15-Apr-2020	949.85	954.95	965.75	905.00	917.35	913.95	936.87	738500	6918.77	34150	272058	36.84
UCALFUEL	EQ	15-Apr-2020	83.70	84.70	100.40	83.15	100.40	98.10	95.08	107932	102.62	2165	46078	42.69
UCOBANK	EQ	15-Apr-2020	9.10	9.15	9.45	9.15	9.35	9.30	9.26	570114	52.82	7295	326294	57.23
UFLEX	EQ	15-Apr-2020	163.55	162.00	171.95	162.00	165.60	165.80	168.27	38764	65.23	1337	20071	51.78
UFO	EQ	15-Apr-2020	73.05	73.00	74.60	72.00	73.75	73.50	73.55	94025	69.16	2691	59995	63.81
UGARSUGAR	EQ	15-Apr-2020	11.25	11.35	11.40	10.90	11.00	11.00	11.17	67743	7.57	431	44884	66.26
UJAAS	EQ	15-Apr-2020	3.10	3.40	3.40	3.40	3.40	3.40	3.40	103569	3.52	147	103569	100.00
UJJIVAN	EQ	15-Apr-2020	157.20	160.20	171.00	150.50	154.40	153.55	162.25	6708089	10883.78	57731	824427	12.29
UJJIVANSFB	EQ	15-Apr-2020	28.55	28.00	28.95	27.90	28.10	28.05	28.46	1122894	319.54	7053	673309	59.96
ULTRACEMCO	EQ	15-Apr-2020	3466.10	3560.00	3674.00	3531.50	3599.80	3600.15	3602.35	1239945	44667.18	81029	563575	45.45
UMANGDAIRY	EQ	15-Apr-2020	36.10	37.60	37.65	35.05	36.45	35.70	36.03	16833	6.07	275	9399	55.84
UMESLTD	BE	15-Apr-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.90	745	0.01	6	-	-
UNICHEMLAB	EQ	15-Apr-2020	159.00	164.50	164.50	151.15	153.05	153.70	156.26	64236	100.38	3303	35161	54.74
UNIENTER	EQ	15-Apr-2020	42.40	44.00	46.60	42.60	46.40	46.40	45.84	15146	6.94	117	13092	86.44
UNIINFO	SM	15-Apr-2020	13.00	13.50	13.60	12.75	13.60	13.60	13.39	14000	1.88	7	2000	14.29
UNIONBANK	EQ	15-Apr-2020	28.35	28.35	29.60	28.35	29.00	28.95	29.02	4088717	1186.57	16123	2198495	53.77
UNIPLY	EQ	15-Apr-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	21981	1.32	42	21491	97.77
UNITECH	BZ	15-Apr-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.20	3563269	42.82	1012	-	-
UNITEDTEA	EQ	15-Apr-2020	214.05	221.10	247.95	221.05	225.05	225.05	227.28	1282	2.91	134	791	61.70
UNITY	BZ	15-Apr-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	36083	0.09	21	-	-
UNIVCABLES	EQ	15-Apr-2020	91.10	91.10	96.00	91.00	91.40	92.80	93.92	17334	16.28	462	11288	65.12
UNIVPHOTO	EQ	15-Apr-2020	53.05	57.40	59.50	52.00	58.95	57.50	57.49	2687	1.54	57	2110	78.53
UPL	EQ	15-Apr-2020	324.95	329.95	381.75	329.90	351.00	350.55	363.22	22250838	80819.79	370572	3230464	14.52
URJA	EQ	15-Apr-2020	1.30	1.40	1.40	1.40	1.40	1.40	1.40	373841	5.23	277	373841	100.00
USHAMART	EQ	15-Apr-2020	15.25	15.20	15.20	14.50	14.50	14.50	14.53	216699	31.48	582	180203	83.16
UTIFEFRGR4	MF	15-Apr-2020	7.10	7.74	7.74	7.74	7.74	7.74	7.74	775	0.06	1	775	100.00
UTINEXT50	EQ	15-Apr-2020	266.67	283.00	283.00	230.00	270.00	268.37	267.41	804	2.15	24	738	91.79
UTINIFTETF	EQ	15-Apr-2020	955.75	989.90	990.00	942.60	945.00	947.06	968.45	14256	138.06	140	13534	94.94
UTISENSETF	EQ	15-Apr-2020	375.00	377.00	395.30	370.00	395.00	395.00	382.03	1122	4.29	66	839	74.78
UTISXN50	EQ	15-Apr-2020	240.43	245.39	260.00	225.03	229.95	243.84	245.02	113	0.28	18	18	15.93
UTTAMSTL	BE	15-Apr-2020	5.70	5.50	5.95	5.45	5.80	5.90	5.77	108734	6.28	159	-	-
UTTAMSUGAR	EQ	15-Apr-2020	63.05	64.00	65.00	62.15	63.25	63.45	63.66	31720	20.19	720	16176	51.00
UVSL	BE	15-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.05	0.08	5636465	4.60	557	-	-
V2RETAIL	EQ	15-Apr-2020	58.25	55.35	61.15	55.35	57.45	57.15	58.95	220931	130.24	2410	94435	42.74
VADILALIND	EQ	15-Apr-2020	539.95	529.15	550.00	525.00	530.00	531.70	532.11	4878	25.96	231	3999	81.98
VAIBHAVGBL	EQ	15-Apr-2020	832.00	847.00	848.00	830.00	830.00	836.45	838.61	7550	63.32	302	7020	92.98
VAISHALI	EQ	15-Apr-2020	41.90	44.60	44.60	41.00	42.75	42.25	42.26	8853	3.74	269	1890	21.35
VAKRANGEE	EQ	15-Apr-2020	21.80	22.85	22.85	22.85	22.85	22.85	22.85	347072	79.31	383	347072	100.00
VARDHACRLC	EQ	15-Apr-2020	27.25	27.95	28.80	27.40	27.40	27.75	28.07	11652	3.27	68	7651	65.66
VARDMNPOLY	BE	15-Apr-2020	3.30	3.40	3.45	3.30	3.35	3.35	3.40	4910	0.17	27	-	-
VARROC	EQ	15-Apr-2020	130.65	131.50	137.15	128.30	137.15	137.05	135.30	467449	632.46	24010	361403	77.31
VASCONEQ	EQ	15-Apr-2020	8.20	8.30	8.40	7.80	7.80	7.80	7.95	253754	20.17	1571	205326	80.92
VASWANI	EQ	15-Apr-2020	3.20	3.30	3.35	3.05	3.35	3.35	3.25	1202	0.04	8	952	79.20
VBL	EQ	15-Apr-2020	555.30	560.00	589.00	545.05	566.00	567.35	571.41	330863	1890.59	28366	173949	52.57
VEDL	EQ	15-Apr-2020	78.30	79.50	83.20	77.60	79.15	78.60	80.31	43610924	35022.27	154487	9523658	21.84
VENKEYS	EQ	15-Apr-2020	987.65	1037.00	1037.00	1008.00	1037.00	1037.00	1035.25	36904	382.05	1559	26482	71.76
VENUSREM	EQ	15-Apr-2020	28.80	30.20	30.20	30.20	30.20	30.20	30.20	8406	2.54	60	8304	98.79
VERTOZ	SM	15-Apr-2020	63.50	64.00	64.10	64.00	64.10	64.10	64.05	7200	4.61	3	0	0.00
VESUVIUS	EQ	15-Apr-2020	898.50	889.00	909.90	880.00	881.35	902.15	901.04	6541	58.94	373	5454	83.38
VETO	EQ	15-Apr-2020	32.60	32.90	35.70	30.30	32.05	32.10	32.32	13118	4.24	245	9483	72.29
VGUARD	EQ	15-Apr-2020	159.05	163.40	166.90	158.50	159.50	159.15	162.83	435064	708.41	17946	190205	43.72
VHL	EQ	15-Apr-2020	1085.50	1095.05	1150.00	1075.00	1094.00	1094.00	1105.30	485	5.36	214	292	60.21
VICEROY	BE	15-Apr-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.07	25810	0.28	58	-	-
VIDEOIND	BZ	15-Apr-2020	1.30	1.30	1.35	1.25	1.25	1.25	1.28	557221	7.13	346	-	-
VIDHIING	EQ	15-Apr-2020	51.35	53.95	54.25	51.60	52.05	52.15	52.32	16967	8.88	330	9856	58.09
VIJIFIN	EQ	15-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	141980	0.34	47	116853	82.30
VIKASECO	EQ	15-Apr-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.20	597166	7.17	133	549016	91.94
VIKASMCORP	EQ	15-Apr-2020	1.00	1.05	1.05	0.95	1.05	1.05	1.00	932786	9.35	353	556478	59.66
VIKASPROP	EQ	15-Apr-2020	5.85	5.60	5.60	5.60	5.60	5.60	5.60	63282	3.54	319	63282	100.00
VIKASWSP	EQ	15-Apr-2020	6.20	6.45	6.55	5.60	5.60	5.60	5.82	884934	51.50	873	565523	63.91
VIMTALABS	EQ	15-Apr-2020	83.20	84.55	88.00	79.10	80.00	80.50	83.07	78858	65.50	1424	44280	56.15
VINATIORGA	EQ	15-Apr-2020	850.20	855.00	886.40	850.00	862.00	861.80	871.38	62534	544.91	4312	27051	43.26
VINDHYATEL	EQ	15-Apr-2020	449.40	460.00	474.65	439.60	447.00	445.70	455.88	31965	145.72	2144	22842	71.46
VINYLINDIA	EQ	15-Apr-2020	48.75	48.45	57.85	48.45	51.00	51.65	52.84	41686	22.03	830	15756	37.80
VIPCLOTHNG	EQ	15-Apr-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	31092	1.74	107	30649	98.58
VIPIND	EQ	15-Apr-2020	239.50	241.85	246.55	234.00	236.00	236.45	240.56	251735	605.56	15038	119019	47.28
VIPULLTD	EQ	15-Apr-2020	15.05	15.90	16.40	13.80	15.85	15.80	14.69	4457	0.65	50	3579	80.30
VISAKAIND	EQ	15-Apr-2020	146.55	153.85	153.85	153.85	153.85	153.85	153.85	51848	79.77	443	48144	92.86
VISASTEEL	EQ	15-Apr-2020	3.65	3.70	4.35	3.60	4.35	4.30	4.12	80446	3.31	227	47180	58.65
VISHAL	BE	15-Apr-2020	200.45	205.00	205.00	205.00	205.00	205.00	205.00	3	0.01	2	-	-
VISHNU	EQ	15-Apr-2020	124.40	126.00	130.00	112.00	112.95	114.40	121.80	42630	51.92	913	24501	57.47
VISHWARAJ	EQ	15-Apr-2020	64.45	65.00	65.45	62.00	63.00	63.25	63.91	3615	2.31	139	1240	34.30
VIVIMEDLAB	EQ	15-Apr-2020	13.30	14.60	14.60	14.00	14.60	14.60	14.57	214955	31.33	777	178784	83.17
VLSFINANCE	EQ	15-Apr-2020	35.95	37.90	37.95	35.60	36.60	36.10	36.93	9226	3.41	148	5895	63.90
VMART	EQ	15-Apr-2020	1619.50	1600.50	1672.00	1581.80	1634.00	1631.15	1624.28	20277	329.36	3380	12071	59.53
VOLTAMP	EQ	15-Apr-2020	906.00	929.40	931.00	880.60	888.00	886.05	912.13	5064	46.19	1085	3002	59.28
VOLTAS	EQ	15-Apr-2020	505.10	508.00	538.70	508.00	517.80	515.90	528.06	4126644	21791.34	121067	1083248	26.25
VRLLOG	EQ	15-Apr-2020	159.95	168.85	183.90	159.10	176.60	173.55	170.61	210804	359.66	6122	86473	41.02
VSCL	SM	15-Apr-2020	6.45	6.15	6.15	6.15	6.15	6.15	6.15	3000	0.18	1	3000	100.00
VSSL	EQ	15-Apr-2020	40.65	42.95	42.95	38.00	38.80	39.00	39.05	42622	16.64	698	29797	69.91
VSTIND	EQ	15-Apr-2020	2799.45	2840.00	3044.00	2800.05	2960.00	2959.15	2905.45	36047	1047.33	7143	14357	39.83
VSTTILLERS	EQ	15-Apr-2020	735.30	770.00	819.75	685.60	753.00	770.20	766.80	51982	398.60	3282	13716	26.39
VTL	EQ	15-Apr-2020	638.35	669.00	734.10	632.00	643.30	643.00	667.78	52403	349.94	3368	37787	72.11
WABAG	EQ	15-Apr-2020	90.00	94.50	94.50	94.50	94.50	94.50	94.50	18671	17.64	204	18671	100.00
WABCOINDIA	EQ	15-Apr-2020	6293.95	6293.95	6365.00	6279.10	6355.05	6345.85	6322.50	9056	572.57	521	7647	84.44
WALCHANNAG	EQ	15-Apr-2020	32.40	33.45	38.85	32.35	36.30	36.30	36.88	383595	141.48	4504	137215	35.77
WANBURY	BE	15-Apr-2020	22.10	23.20	23.20	23.20	23.20	23.20	23.20	5136	1.19	27	-	-
WATERBASE	EQ	15-Apr-2020	89.90	90.35	96.05	89.10	90.60	90.60	92.95	637879	592.93	6132	162903	25.54
WEALTH	SM	15-Apr-2020	124.00	117.80	117.80	117.80	117.80	117.80	117.80	3000	3.53	1	3000	100.00
WEBELSOLAR	EQ	15-Apr-2020	16.55	18.10	18.20	17.20	18.20	18.20	18.12	113509	20.57	571	76035	66.99
WEIZMANIND	EQ	15-Apr-2020	25.80	24.55	24.55	24.55	24.55	24.55	24.55	5695	1.40	73	5695	100.00
WELCORP	EQ	15-Apr-2020	68.05	70.40	71.45	67.00	67.50	67.65	70.06	1363639	955.39	5379	749407	54.96
WELENT	EQ	15-Apr-2020	47.35	47.50	49.70	47.45	49.70	49.20	49.02	95777	46.95	1186	62032	64.77
WELINV	EQ	15-Apr-2020	134.15	134.20	140.80	134.20	140.80	140.80	140.74	111	0.16	6	111	100.00
WELSPUNIND	EQ	15-Apr-2020	22.90	23.90	24.70	22.90	23.60	23.35	23.69	1570741	372.17	8921	1211508	77.13
WENDT	EQ	15-Apr-2020	1868.65	1915.95	2025.00	1855.00	1884.10	1898.35	1948.62	320	6.24	118	238	74.38
WESTLIFE	EQ	15-Apr-2020	310.20	324.00	324.00	307.75	317.00	314.90	315.65	295007	931.18	14547	220245	74.66
WHEELS	EQ	15-Apr-2020	330.65	338.00	369.00	324.55	347.70	351.80	353.39	7333	25.91	971	3048	41.57
WHIRLPOOL	EQ	15-Apr-2020	1837.35	1859.95	1859.95	1755.00	1775.00	1770.95	1785.44	161294	2879.81	13026	73028	45.28
WILLAMAGOR	EQ	15-Apr-2020	11.80	11.80	12.95	11.10	12.95	12.95	12.28	2482	0.30	31	1992	80.26
WINDMACHIN	BE	15-Apr-2020	11.70	11.85	12.25	11.25	12.25	11.60	11.92	16466	1.96	110	-	-
WIPL	BE	15-Apr-2020	45.00	47.00	47.00	47.00	47.00	47.00	47.00	4	0.00	2	-	-
WIPRO	EQ	15-Apr-2020	189.20	190.05	193.60	185.80	186.45	186.55	189.46	11326600	21459.34	112441	3315828	29.27
WOCKPHARMA	EQ	15-Apr-2020	243.95	256.10	256.10	238.00	256.10	255.80	252.90	624006	1578.10	8883	290736	46.59
WONDERLA	EQ	15-Apr-2020	133.55	131.30	135.00	131.30	133.00	132.85	133.71	63075	84.34	2986	29348	46.53
WORTH	SM	15-Apr-2020	36.45	39.45	41.25	39.45	41.25	41.25	39.88	13500	5.38	8	13500	100.00
WSI	BE	15-Apr-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	235	0.00	8	-	-
WSTCSTPAPR	EQ	15-Apr-2020	142.25	142.00	146.70	138.25	141.75	141.20	142.63	49066	69.98	1212	29409	59.94
XCHANGING	EQ	15-Apr-2020	35.25	36.00	36.00	35.05	35.10	35.20	35.38	10210	3.61	142	9481	92.86
XELPMOC	EQ	15-Apr-2020	43.15	42.95	50.00	42.95	48.40	48.40	47.18	1210	0.57	56	926	76.53
XPROINDIA	EQ	15-Apr-2020	15.90	16.95	16.95	14.75	15.95	15.95	16.13	6658	1.07	57	4858	72.96
YESBANK	EQ	15-Apr-2020	24.10	24.10	25.95	23.85	24.65	24.50	24.85	39619400	9844.99	152405	9290623	23.45
ZEEL	EQ	15-Apr-2020	137.10	143.00	143.00	129.10	134.30	133.75	135.07	26563975	35879.04	276574	7908120	29.77
ZEEL	P2	15-Apr-2020	2.85	2.85	2.90	2.85	2.90	2.90	2.90	1483261	43.01	60	1482662	99.96
ZEELEARN	EQ	15-Apr-2020	11.80	12.10	12.10	11.60	11.80	11.75	11.86	277781	32.94	1009	209974	75.59
ZEEMEDIA	BE	15-Apr-2020	4.65	4.85	4.85	4.80	4.85	4.85	4.85	158682	7.69	406	-	-
ZENITHBIR	BE	15-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.37	17274	0.06	22	-	-
ZENITHEXPO	EQ	15-Apr-2020	35.20	36.70	36.70	33.00	33.05	33.05	33.53	611	0.20	29	405	66.28
ZENSARTECH	EQ	15-Apr-2020	91.30	91.30	95.85	90.20	94.60	94.60	94.22	81840	77.11	2093	71702	87.61
ZENTEC	EQ	15-Apr-2020	31.70	34.00	34.00	31.70	33.35	33.30	33.08	89376	29.57	1037	54999	61.54
ZODIACLOTH	EQ	15-Apr-2020	98.90	101.00	101.00	96.50	99.95	99.85	99.78	2068	2.06	123	1900	91.88
ZODJRDMKJ	EQ	15-Apr-2020	20.60	21.40	21.40	19.05	20.70	20.65	20.18	1837	0.37	126	1490	81.11
ZOTA	EQ	15-Apr-2020	150.55	155.90	155.90	151.00	151.00	151.60	152.14	1412	2.15	92	721	51.06
ZUARI	EQ	15-Apr-2020	79.20	84.80	95.00	81.90	89.15	88.65	89.41	358362	320.42	6516	97533	27.22
ZUARIGLOB	EQ	15-Apr-2020	41.35	43.70	49.60	43.25	49.60	49.30	48.26	376081	181.51	4319	153711	40.87
ZYDUSWELL	EQ	15-Apr-2020	1428.20	1430.00	1489.95	1377.30	1389.85	1387.00	1424.22	39920	568.55	6744	18203	45.60