nse-sec-bhavdata-full-2020-04-19.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	17-Apr-2020	26.80	28.80	29.00	26.80	28.60	28.75	27.82	81116	22.57	808	44983	55.46
21STCENMGM	EQ	17-Apr-2020	10.70	10.55	10.90	10.55	10.90	10.90	10.84	525	0.06	18	505	96.19
3IINFOTECH	EQ	17-Apr-2020	1.40	1.55	1.65	1.45	1.65	1.65	1.58	9870208	155.87	3525	5009986	50.76
3MINDIA	EQ	17-Apr-2020	19605.15	19999.00	19999.00	19393.45	19990.00	19700.30	19671.61	8832	1737.40	1637	7006	79.33
5PAISA	EQ	17-Apr-2020	157.75	163.40	163.40	155.00	158.00	156.85	158.39	8568	13.57	350	4319	50.41
63MOONS	EQ	17-Apr-2020	61.10	63.00	63.45	62.15	62.55	62.40	62.66	51614	32.34	679	40540	78.54
645GS2029	GS	17-Apr-2020	100.00	100.00	100.00	100.00	100.00	100.00	100.00	200	0.20	2	200	100.00
737GS2023	GS	17-Apr-2020	100.10	100.10	100.10	100.10	100.10	100.10	100.10	162	0.16	2	100	61.73
763GS2059	GS	17-Apr-2020	106.00	106.00	107.00	106.00	107.00	106.90	106.90	100	0.11	2	100	100.00
772GS2049	GS	17-Apr-2020	110.00	104.75	104.75	104.75	104.75	104.75	104.75	100	0.10	1	100	100.00
A2ZINFRA	EQ	17-Apr-2020	4.95	5.15	5.25	4.80	4.90	4.90	4.98	339378	16.89	603	248954	73.36
AARTIDRUGS	EQ	17-Apr-2020	678.75	700.00	708.95	661.65	672.00	670.25	676.01	24788	167.57	1441	13590	54.82
AARTIIND	EQ	17-Apr-2020	924.40	943.00	951.95	926.40	951.00	943.95	935.70	202322	1893.14	11505	125688	62.12
AARVEEDEN	EQ	17-Apr-2020	10.40	11.05	11.05	9.75	9.95	10.05	10.18	6569	0.67	185	4351	66.24
AAVAS	EQ	17-Apr-2020	1265.55	1328.80	1328.80	1230.00	1292.95	1291.20	1287.15	102179	1315.20	7866	74992	73.39
ABAN	EQ	17-Apr-2020	22.55	23.65	23.65	23.65	23.65	23.65	23.65	26904	6.36	217	26879	99.91
ABB	EQ	17-Apr-2020	900.15	918.40	933.00	913.80	931.00	924.90	923.14	40359	372.57	2785	16072	39.82
ABBOTINDIA	EQ	17-Apr-2020	17271.20	17501.00	17650.00	16712.00	16960.00	16918.50	17141.88	27215	4665.16	9052	13419	49.31
ABCAPITAL	EQ	17-Apr-2020	52.35	55.90	56.30	53.25	54.65	55.10	54.60	3436027	1875.94	16781	1023479	29.79
ABFRL	EQ	17-Apr-2020	138.90	144.00	145.50	141.00	142.75	142.90	142.65	1222350	1743.67	34955	815620	66.73
ABSLBANETF	EQ	17-Apr-2020	215.00	215.00	215.00	215.00	215.00	215.00	215.00	33	0.07	1	33	100.00
ABSLNN50ET	EQ	17-Apr-2020	223.44	230.00	256.55	220.60	230.95	224.38	228.23	406	0.93	16	362	89.16
ACC	EQ	17-Apr-2020	1148.45	1169.00	1193.25	1136.20	1175.00	1172.80	1166.56	1614409	18833.12	50979	304850	18.88
ACCELYA	EQ	17-Apr-2020	905.00	905.00	915.55	900.05	905.10	908.30	905.15	19235	174.11	1216	12318	64.04
ACCURACY	SM	17-Apr-2020	15.20	15.95	15.95	15.00	15.90	15.90	15.70	6400	1.00	4	4800	75.00
ACE	EQ	17-Apr-2020	44.50	49.40	49.80	45.00	45.80	45.75	46.94	659402	309.55	4888	342982	52.01
ADANIENT	EQ	17-Apr-2020	143.30	146.95	148.55	141.55	143.95	143.90	144.54	2384033	3445.95	26603	624508	26.20
ADANIGAS	EQ	17-Apr-2020	98.90	102.00	106.75	99.15	103.25	103.75	103.16	3526996	3638.46	25151	866742	24.57
ADANIGREEN	EQ	17-Apr-2020	193.85	199.00	201.00	197.00	198.30	198.95	198.93	432615	860.62	9375	263540	60.92
ADANIPORTS	EQ	17-Apr-2020	267.60	275.00	275.90	263.60	268.55	268.15	267.15	3470271	9270.95	49815	1371313	39.52
ADANIPOWER	EQ	17-Apr-2020	29.85	30.90	31.30	30.20	30.95	30.90	30.82	12247415	3774.99	18299	2432411	19.86
ADANITRANS	EQ	17-Apr-2020	200.20	205.90	208.85	200.65	208.00	207.70	206.24	88406	182.33	3184	45363	51.31
ADFFOODS	EQ	17-Apr-2020	215.95	221.00	225.00	213.05	223.50	224.15	221.78	20293	45.00	503	15400	75.89
ADHUNIKIND	EQ	17-Apr-2020	14.05	14.00	14.60	13.50	14.25	14.40	14.13	42656	6.03	241	23542	55.19
ADLABS	EQ	17-Apr-2020	3.85	4.00	4.00	4.00	4.00	4.00	4.00	76170	3.05	205	76146	99.97
ADORWELD	EQ	17-Apr-2020	221.75	248.70	259.50	245.25	251.00	251.50	251.45	38069	95.73	1599	8861	23.28
ADROITINFO	BE	17-Apr-2020	5.40	5.65	5.65	5.60	5.60	5.60	5.63	403	0.02	7	-	-
ADSL	EQ	17-Apr-2020	15.00	15.95	16.35	14.45	14.55	14.65	14.93	32751	4.89	224	24719	75.48
ADVANIHOTR	EQ	17-Apr-2020	34.05	36.45	36.50	34.00	35.00	35.00	34.88	9623	3.36	201	6142	63.83
ADVENZYMES	EQ	17-Apr-2020	165.90	171.95	173.00	156.20	161.20	160.45	160.65	503648	809.10	5599	408690	81.15
AEGISCHEM	EQ	17-Apr-2020	162.85	166.10	168.00	160.10	163.40	163.70	163.80	92945	152.25	1694	50803	54.66
AFFLE	BE	17-Apr-2020	1280.40	1344.40	1344.40	1344.40	1344.40	1344.40	1344.40	18450	248.04	587	-	-
AGARIND	EQ	17-Apr-2020	68.65	73.40	73.40	62.60	65.95	65.50	66.48	18928	12.58	637	11689	61.76
AGCNET	BE	17-Apr-2020	260.10	270.00	273.10	250.00	272.90	272.90	272.24	5425	14.77	71	-	-
AGRITECH	EQ	17-Apr-2020	29.00	30.45	30.45	30.45	30.45	30.45	30.45	3407	1.04	46	3407	100.00
AGROPHOS	EQ	17-Apr-2020	6.80	7.00	7.10	7.00	7.10	7.10	7.09	9683	0.69	73	9683	100.00
AHLEAST	EQ	17-Apr-2020	136.00	143.85	143.85	132.40	140.00	139.95	135.99	50372	68.50	77	50059	99.38
AHLUCONT	EQ	17-Apr-2020	168.85	179.00	185.70	171.00	176.50	176.05	178.44	31383	56.00	1148	16303	51.95
AHLWEST	BE	17-Apr-2020	263.00	263.00	276.00	252.00	275.00	275.00	258.04	196	0.51	7	-	-
AIAENG	EQ	17-Apr-2020	1399.15	1439.00	1518.35	1403.00	1440.00	1440.05	1457.28	44465	647.98	6117	20374	45.82
AIONJSW	BE	17-Apr-2020	13.10	13.10	13.75	12.75	13.15	13.10	13.20	41266	5.45	125	-	-
AIRAN	EQ	17-Apr-2020	11.80	12.75	12.75	11.50	11.90	11.80	11.77	12515	1.47	95	9542	76.24
AISL	SM	17-Apr-2020	16.70	16.65	16.65	16.65	16.65	16.65	16.65	7200	1.20	6	7200	100.00
AJANTPHARM	EQ	17-Apr-2020	1361.75	1395.00	1398.90	1346.00	1350.00	1353.65	1367.66	124501	1702.75	19459	56465	45.35
AJMERA	EQ	17-Apr-2020	75.10	79.00	90.10	77.40	90.10	90.10	87.01	351833	306.12	5017	114214	32.46
AKSHARCHEM	EQ	17-Apr-2020	195.85	210.85	210.85	195.40	203.10	202.65	201.74	7365	14.86	253	3169	43.03
AKSHOPTFBR	EQ	17-Apr-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	80392	3.58	49	80392	100.00
AKZOINDIA	EQ	17-Apr-2020	2102.70	2144.40	2222.20	2120.00	2190.00	2202.40	2182.97	15934	347.83	2297	8854	55.57
ALANKIT	EQ	17-Apr-2020	14.25	14.95	14.95	13.65	14.80	14.80	14.65	167124	24.48	762	68746	41.13
ALBERTDAVD	EQ	17-Apr-2020	400.25	409.05	409.05	390.95	393.75	392.80	398.00	8921	35.51	715	5396	60.49
ALCHEM	BE	17-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	2158	0.04	8	-	-
ALEMBICLTD	EQ	17-Apr-2020	46.00	47.70	47.85	45.55	45.80	45.75	46.13	100744	46.47	2631	56428	56.01
ALICON	EQ	17-Apr-2020	193.25	200.60	209.50	197.35	209.50	208.15	203.19	3919	7.96	265	2495	63.66
ALKALI	EQ	17-Apr-2020	36.60	37.80	39.80	36.05	37.00	37.35	37.56	9253	3.48	107	5771	62.37
ALKEM	EQ	17-Apr-2020	2757.85	2810.00	2810.00	2664.00	2668.00	2678.55	2720.10	92804	2524.37	26086	39924	43.02
ALKYLAMINE	EQ	17-Apr-2020	1400.70	1440.00	1547.00	1401.80	1530.00	1533.60	1495.69	90481	1353.31	7388	43059	47.59
ALLCARGO	EQ	17-Apr-2020	76.85	80.00	80.65	77.00	80.65	80.65	78.78	136864	107.82	1823	87758	64.12
ALLSEC	EQ	17-Apr-2020	146.05	153.00	153.00	144.40	148.30	148.95	148.11	3282	4.86	178	2678	81.60
ALMONDZ	EQ	17-Apr-2020	13.05	12.40	13.50	12.40	12.40	12.40	12.47	6785	0.85	40	6583	97.02
ALOKINDS	EQ	17-Apr-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	507807	29.71	418	507807	100.00
ALPA	EQ	17-Apr-2020	25.00	23.75	25.70	23.75	23.75	23.75	23.93	235017	56.25	1041	146203	62.21
ALPHAGEO	EQ	17-Apr-2020	163.00	164.45	167.75	161.55	164.70	164.55	165.09	28953	47.80	1200	18804	64.95
ALPSINDUS	BE	17-Apr-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	25897	0.21	45	-	-
AMARAJABAT	EQ	17-Apr-2020	521.85	530.50	544.50	524.10	543.95	541.20	536.65	1244146	6676.73	33439	133706	10.75
AMBER	EQ	17-Apr-2020	1114.60	1148.00	1185.00	1119.35	1175.00	1154.60	1140.86	155882	1778.39	19930	87564	56.17
AMBIKCO	EQ	17-Apr-2020	607.85	626.70	648.00	608.00	648.00	644.00	631.96	5358	33.86	410	3928	73.31
AMBUJACEM	EQ	17-Apr-2020	169.70	174.00	175.50	169.40	172.45	172.95	172.70	3706603	6401.17	53998	1398349	37.73
AMDIND	EQ	17-Apr-2020	12.25	12.45	12.45	11.85	12.00	11.95	12.03	3950	0.48	45	3088	78.18
AMJLAND	EQ	17-Apr-2020	15.00	15.70	15.70	14.45	15.00	15.00	15.15	1625	0.25	29	1026	63.14
AMRUTANJAN	EQ	17-Apr-2020	405.25	414.50	420.00	403.25	403.25	404.85	408.58	57124	233.40	5539	23014	40.29
ANANTRAJ	EQ	17-Apr-2020	17.80	17.80	18.50	17.80	18.10	18.10	18.19	273349	49.73	1208	186350	68.17
ANDHRACEMT	EQ	17-Apr-2020	3.40	3.70	3.70	3.70	3.70	3.70	3.70	146169	5.41	109	146169	100.00
ANDHRAPAP	EQ	17-Apr-2020	180.40	189.00	189.40	189.00	189.40	189.40	189.39	2676	5.07	65	2676	100.00
ANDHRSUGAR	EQ	17-Apr-2020	202.10	209.00	211.00	201.55	211.00	207.25	205.59	35153	72.27	1448	22809	64.88
ANIKINDS	EQ	17-Apr-2020	9.40	9.85	9.85	9.80	9.85	9.85	9.85	10811	1.06	54	10084	93.28
ANSALAPI	EQ	17-Apr-2020	4.20	4.40	4.40	4.25	4.30	4.35	4.38	42999	1.88	102	40171	93.42
ANSALHSG	EQ	17-Apr-2020	3.05	3.20	3.20	3.00	3.05	3.05	3.07	56133	1.73	97	41253	73.49
ANUP	EQ	17-Apr-2020	300.10	303.80	315.00	297.50	300.00	300.60	306.78	19186	58.86	743	12878	67.12
APARINDS	EQ	17-Apr-2020	300.80	303.00	328.80	303.00	315.00	314.45	316.77	18457	58.47	970	11383	61.67
APCL	EQ	17-Apr-2020	106.75	106.00	119.50	105.50	108.50	108.75	109.29	5077	5.55	148	2314	45.58
APCOTEXIND	EQ	17-Apr-2020	90.60	94.00	94.00	87.50	91.50	90.70	91.07	17537	15.97	512	13335	76.04
APEX	EQ	17-Apr-2020	237.65	246.15	249.60	235.00	238.90	238.80	240.58	75145	180.78	2442	40660	54.11
APLAPOLLO	EQ	17-Apr-2020	1173.30	1212.00	1270.00	1192.00	1261.00	1258.55	1233.62	45147	556.94	4700	19912	44.10
APLLTD	EQ	17-Apr-2020	631.15	640.00	648.00	611.65	619.00	617.25	623.44	115938	722.80	10965	85213	73.50
APOLLO	EQ	17-Apr-2020	57.10	59.70	59.70	54.90	57.00	57.10	57.46	30585	17.58	727	16845	55.08
APOLLOHOSP	EQ	17-Apr-2020	1423.45	1450.00	1472.00	1360.00	1380.00	1374.10	1394.56	1718048	23959.28	150295	731209	42.56
APOLLOPIPE	EQ	17-Apr-2020	298.25	308.00	317.00	273.95	303.70	302.95	306.87	28452	87.31	1033	20220	71.07
APOLLOTYRE	EQ	17-Apr-2020	94.00	98.00	99.50	95.00	98.70	98.20	96.98	8133307	7887.36	52238	2111544	25.96
APOLSINHOT	EQ	17-Apr-2020	452.00	454.95	474.60	441.05	474.60	474.60	473.18	4240	20.06	57	4232	99.81
APTECHT	EQ	17-Apr-2020	83.65	84.90	87.00	84.15	84.70	85.00	85.16	131019	111.58	2767	49878	38.07
ARCHIDPLY	EQ	17-Apr-2020	17.70	17.60	18.55	17.50	17.70	17.85	17.85	21812	3.89	197	15899	72.89
ARCHIES	EQ	17-Apr-2020	11.35	12.25	12.45	11.05	12.45	12.35	12.03	40144	4.83	408	32944	82.06
ARCOTECH	EQ	17-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	8137	0.10	13	8137	100.00
ARENTERP	EQ	17-Apr-2020	11.50	11.05	11.50	10.35	11.50	11.10	11.08	8758	0.97	43	8280	94.54
ARIES	EQ	17-Apr-2020	56.15	61.60	62.80	56.15	56.85	56.95	59.21	156411	92.61	2800	92768	59.31
ARIHANT	EQ	17-Apr-2020	14.75	14.20	15.75	14.00	14.15	14.20	14.26	794	0.11	41	620	78.09
ARIHANTSUP	EQ	17-Apr-2020	19.75	19.75	21.70	19.25	19.80	19.85	20.37	10318	2.10	126	8822	85.50
ARMANFIN	EQ	17-Apr-2020	335.85	352.60	352.60	352.60	352.60	352.60	352.60	15223	53.68	265	14363	94.35
AROGRANITE	EQ	17-Apr-2020	23.45	23.45	24.60	23.15	24.60	24.55	24.07	10438	2.51	57	8061	77.23
ARROWGREEN	BE	17-Apr-2020	36.20	36.20	38.00	36.20	38.00	38.00	37.42	2002	0.75	29	-	-
ARSHIYA	EQ	17-Apr-2020	8.25	8.65	8.65	8.30	8.65	8.65	8.63	19440	1.68	90	17314	89.06
ARSSINFRA	EQ	17-Apr-2020	14.70	14.85	15.95	14.00	14.80	14.75	14.76	31116	4.59	190	22665	72.84
ARTEMISMED	EQ	17-Apr-2020	164.45	161.00	169.95	161.00	164.00	163.00	163.91	3314	5.43	53	2985	90.07
ARVIND	EQ	17-Apr-2020	26.30	27.00	27.35	26.45	26.45	26.75	26.86	1008685	270.94	3284	483412	47.92
ARVINDFASN	EQ	17-Apr-2020	138.10	139.00	143.95	136.00	139.95	140.60	139.76	113960	159.27	1678	84872	74.48
ARVSMART	EQ	17-Apr-2020	63.95	69.00	75.90	66.40	73.55	73.85	72.50	481928	349.39	5081	111036	23.04
ASAHIINDIA	EQ	17-Apr-2020	162.95	165.05	170.00	156.35	170.00	166.20	165.01	23512	38.80	354	16080	68.39
ASAHISONG	EQ	17-Apr-2020	93.90	97.00	103.25	92.15	99.80	99.70	97.07	14264	13.85	388	7065	49.53
ASAL	EQ	17-Apr-2020	17.30	18.00	18.15	17.50	18.05	18.15	17.96	4521	0.81	104	4014	88.79
ASALCBR	EQ	17-Apr-2020	169.55	174.00	174.00	165.30	173.00	172.95	169.91	37894	64.38	1386	20495	54.09
ASHAPURMIN	EQ	17-Apr-2020	26.80	28.10	28.10	26.90	27.30	28.05	28.04	58308	16.35	129	51444	88.23
ASHIANA	EQ	17-Apr-2020	47.05	49.80	49.80	46.60	47.45	47.05	47.31	216529	102.43	1271	177671	82.05
ASHIMASYN	EQ	17-Apr-2020	5.10	5.40	5.40	4.50	5.00	4.95	4.94	29088	1.44	197	19709	67.76
ASHOKA	EQ	17-Apr-2020	61.30	65.40	67.35	63.00	64.40	64.60	64.59	1308573	845.21	11243	593436	45.35
ASHOKLEY	EQ	17-Apr-2020	46.95	49.40	49.50	47.70	48.90	48.90	48.51	27585071	13382.18	67855	4113964	14.91
ASIANHOTNR	EQ	17-Apr-2020	70.60	70.40	73.00	68.00	68.00	68.85	69.57	8185	5.69	193	3338	40.78
ASIANPAINT	EQ	17-Apr-2020	1743.10	1763.00	1783.70	1727.10	1758.00	1756.25	1750.68	1398782	24488.16	86311	457200	32.69
ASIANTILES	EQ	17-Apr-2020	161.50	166.50	168.00	152.50	156.25	155.60	158.14	43225	68.36	1568	27609	63.87
ASPINWALL	EQ	17-Apr-2020	105.60	105.00	113.00	101.05	108.70	108.15	107.71	569	0.61	75	407	71.53
ASTEC	EQ	17-Apr-2020	399.70	410.95	425.00	402.00	423.80	415.25	412.19	9632	39.70	614	7561	78.50
ASTERDM	EQ	17-Apr-2020	103.95	105.30	108.90	103.65	105.00	104.95	105.12	766609	805.89	7900	682010	88.96
ASTRAL	EQ	17-Apr-2020	897.10	915.00	924.00	896.50	901.00	900.35	905.58	109426	990.94	8399	74110	67.73
ASTRAMICRO	EQ	17-Apr-2020	70.65	74.00	74.00	70.10	70.10	70.65	71.33	79357	56.61	2503	46091	58.08
ASTRAZEN	EQ	17-Apr-2020	2574.10	2610.00	2664.70	2595.05	2630.00	2628.50	2629.07	14372	377.85	2276	7192	50.04
ASTRON	EQ	17-Apr-2020	32.20	33.00	33.25	31.00	31.40	31.50	31.85	71661	22.82	689	40232	56.14
ATFL	EQ	17-Apr-2020	490.05	486.05	506.00	486.05	492.00	496.75	498.14	5206	25.93	223	3547	68.13
ATLANTA	EQ	17-Apr-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	4630	0.18	17	4630	100.00
ATLASCYCLE	BE	17-Apr-2020	34.40	34.20	36.00	34.20	36.00	36.00	35.59	2270	0.81	50	-	-
ATNINTER	BE	17-Apr-2020	0.30	0.35	0.35	0.35	0.35	0.35	0.35	35950	0.13	38	-	-
ATUL	EQ	17-Apr-2020	4342.05	4399.00	4778.00	4397.65	4650.00	4607.35	4518.43	43750	1976.81	9502	20677	47.26
ATULAUTO	EQ	17-Apr-2020	160.55	168.00	168.55	164.95	168.55	168.55	167.54	15521	26.00	457	13342	85.96
AUBANK	EQ	17-Apr-2020	514.10	525.00	539.80	524.95	539.80	539.80	534.81	730874	3908.76	38613	511342	69.96
AURIONPRO	EQ	17-Apr-2020	46.20	47.50	50.00	43.50	44.90	46.05	45.54	34518	15.72	902	17707	51.30
AUROPHARMA	EQ	17-Apr-2020	544.65	560.00	568.15	531.60	543.80	542.70	545.02	8110232	44202.02	122244	950419	11.72
AUSOMENT	EQ	17-Apr-2020	26.20	26.95	28.00	26.10	26.25	26.25	27.25	3367	0.92	88	2926	86.90
AUTOAXLES	EQ	17-Apr-2020	483.70	499.00	565.90	485.00	531.25	537.60	535.90	37662	201.83	3530	10615	28.18
AUTOIND	EQ	17-Apr-2020	13.70	14.35	14.35	14.35	14.35	14.35	14.35	6028	0.87	44	5928	98.34
AUTOLITIND	EQ	17-Apr-2020	15.35	16.10	16.10	14.75	16.10	15.90	15.71	10010	1.57	128	5724	57.18
AVADHSUGAR	EQ	17-Apr-2020	140.00	146.00	147.00	142.00	147.00	147.00	145.11	39278	56.99	723	27102	69.00
AVANTIFEED	EQ	17-Apr-2020	415.00	427.00	430.10	410.00	417.00	415.60	417.65	350306	1463.07	11807	173517	49.53
AVTNPL	EQ	17-Apr-2020	29.95	31.00	31.45	30.00	30.50	30.45	30.43	145246	44.20	534	120782	83.16
AXISBANK	EQ	17-Apr-2020	422.55	450.00	485.90	432.40	481.40	478.80	447.62	47831855	214106.39	501888	10786449	22.55
AXISCADES	EQ	17-Apr-2020	36.10	36.20	37.90	36.20	37.90	37.90	37.60	23974	9.01	226	17429	72.70
AXISGOLD	EQ	17-Apr-2020	4432.25	4609.50	4742.50	4300.05	4356.05	4372.75	4358.06	2964	129.17	784	1506	50.81
AXISNIFTY	EQ	17-Apr-2020	1055.00	1060.10	1106.34	1060.00	1106.33	1106.32	1077.32	305	3.29	89	198	64.92
AYMSYNTEX	EQ	17-Apr-2020	15.75	16.40	16.75	16.10	16.50	16.50	16.56	8714	1.44	112	8158	93.62
BABAFOOD	SM	17-Apr-2020	56.10	45.20	45.20	45.20	45.20	45.20	45.20	2000	0.90	1	2000	100.00
BAGFILMS	BE	17-Apr-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.83	41598	0.76	77	-	-
BAJAJ-AUTO	EQ	17-Apr-2020	2333.55	2380.00	2425.05	2347.05	2386.90	2379.15	2381.23	690554	16443.68	44460	186543	27.01
BAJAJCON	EQ	17-Apr-2020	142.70	145.00	160.30	143.50	157.45	158.10	152.64	711319	1085.73	18941	315605	44.37
BAJAJELEC	EQ	17-Apr-2020	338.65	348.00	362.00	335.00	348.60	352.05	352.49	296240	1044.20	7808	46810	15.80
BAJAJFINSV	EQ	17-Apr-2020	4699.60	4876.00	5136.00	4855.05	5011.20	4999.70	4976.61	1352223	67294.84	154029	191143	14.14
BAJAJHIND	EQ	17-Apr-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	178451	6.78	141	178451	100.00
BAJAJHLDNG	EQ	17-Apr-2020	2070.10	2149.95	2149.95	2070.00	2112.00	2110.10	2115.38	50520	1068.69	7593	36304	71.86
BAJFINANCE	EQ	17-Apr-2020	2220.00	2355.00	2375.90	2235.20	2313.95	2308.15	2303.84	10191558	234797.15	594250	2240728	21.99
BALAJITELE	EQ	17-Apr-2020	43.10	45.00	45.85	42.40	43.70	43.45	44.07	80999	35.70	587	60539	74.74
BALAMINES	EQ	17-Apr-2020	352.35	362.00	374.00	348.00	355.50	355.80	357.86	62081	222.16	2303	27349	44.05
BALAXI	BE	17-Apr-2020	74.00	76.90	77.70	71.00	77.70	76.60	73.67	831	0.61	31	-	-
BALKRISHNA	EQ	17-Apr-2020	10.60	10.65	11.10	10.65	11.10	11.10	11.04	6472	0.71	33	6472	100.00
BALKRISIND	EQ	17-Apr-2020	903.70	925.00	950.00	920.00	940.50	937.30	933.50	1184820	11060.32	66269	223532	18.87
BALLARPUR	EQ	17-Apr-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.40	13859704	55.23	895	5123480	36.97
BALMLAWRIE	EQ	17-Apr-2020	99.35	102.15	114.95	101.00	109.00	108.95	110.12	1756152	1933.82	17372	366088	20.85
BALPHARMA	EQ	17-Apr-2020	49.85	51.95	52.00	47.40	47.80	47.70	48.70	46263	22.53	592	32837	70.98
BALRAMCHIN	EQ	17-Apr-2020	105.50	108.50	110.50	103.50	107.50	107.85	107.30	756144	811.32	15918	434998	57.53
BANARBEADS	EQ	17-Apr-2020	31.60	30.85	32.80	30.70	30.70	30.80	31.03	627	0.19	22	547	87.24
BANARISUG	EQ	17-Apr-2020	890.75	905.00	911.25	890.00	904.95	902.95	902.75	138	1.25	37	124	89.86
BANCOINDIA	EQ	17-Apr-2020	70.10	73.60	74.00	69.40	71.45	71.20	71.46	180773	129.18	2995	106451	58.89
BANDHANBNK	EQ	17-Apr-2020	198.20	211.00	226.65	200.90	220.00	216.30	208.18	23292305	48491.00	228087	5049886	21.68
BANG	EQ	17-Apr-2020	17.45	16.85	18.00	16.85	17.65	17.15	17.16	882	0.15	18	828	93.88
BANKA	SM	17-Apr-2020	58.60	60.00	60.00	60.00	60.00	60.00	60.00	1200	0.72	1	1200	100.00
BANKBARODA	EQ	17-Apr-2020	49.60	51.25	52.35	49.05	50.20	50.20	50.52	35113747	17738.38	96344	9230762	26.29
BANKBEES	EQ	17-Apr-2020	195.48	199.90	225.90	197.75	212.43	210.32	205.66	1523181	3132.63	12870	775527	50.91
BANKINDIA	EQ	17-Apr-2020	34.40	35.75	35.75	33.50	34.20	34.10	34.43	2336563	804.50	9962	997637	42.70
BANSWRAS	EQ	17-Apr-2020	68.15	69.10	71.20	68.20	68.20	69.80	69.99	3433	2.40	40	2851	83.05
BARTRONICS	BZ	17-Apr-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.92	19567	0.18	27	-	-
BASF	EQ	17-Apr-2020	1110.10	1135.00	1140.70	1100.00	1109.00	1112.40	1114.17	25842	287.92	3359	14287	55.29
BASML	EQ	17-Apr-2020	81.10	87.00	87.00	82.75	83.00	83.00	83.54	438	0.37	19	385	87.90
BATAINDIA	EQ	17-Apr-2020	1229.55	1255.00	1287.95	1202.55	1235.00	1239.10	1241.30	1457555	18092.56	67575	377347	25.89
BAYERCROP	EQ	17-Apr-2020	3818.20	3849.95	3938.90	3815.00	3901.00	3907.90	3889.56	9552	371.53	3050	5058	52.95
BBL	EQ	17-Apr-2020	651.25	659.00	669.00	649.40	669.00	661.80	660.10	5327	35.16	392	3818	71.67
BBTC	EQ	17-Apr-2020	829.95	851.10	870.05	836.15	842.00	843.55	846.81	48600	411.55	5382	21627	44.50
BCG	EQ	17-Apr-2020	4.25	4.35	4.50	4.05	4.30	4.20	4.28	380846	16.29	366	332458	87.29
BCP	EQ	17-Apr-2020	11.75	12.30	12.30	11.20	12.30	12.10	11.76	18369	2.16	87	14146	77.01
BDL	EQ	17-Apr-2020	231.70	238.00	239.85	228.40	231.50	232.15	233.78	66706	155.95	2854	23483	35.20
BEARDSELL	EQ	17-Apr-2020	6.80	7.40	7.40	6.15	6.65	6.35	6.28	30743	1.93	79	19697	64.07
BEDMUTHA	EQ	17-Apr-2020	12.55	13.70	13.70	12.00	13.40	13.10	12.76	17461	2.23	492	10527	60.29
BEL	EQ	17-Apr-2020	71.00	72.50	73.10	70.65	71.90	71.30	71.29	19718808	14058.19	31662	14401430	73.03
BEML	EQ	17-Apr-2020	623.45	647.95	654.50	613.25	631.95	633.10	636.88	1023522	6518.66	32508	196196	19.17
BEPL	EQ	17-Apr-2020	40.05	44.00	45.00	40.60	40.85	41.10	42.58	1367916	582.41	9501	644957	47.15
BERGEPAINT	EQ	17-Apr-2020	515.40	521.20	531.90	508.00	512.00	515.75	516.67	948858	4902.48	18991	187207	19.73
BETA	SM	17-Apr-2020	51.85	47.05	51.30	42.55	47.00	49.15	46.96	5600	2.63	7	4800	85.71
BFINVEST	EQ	17-Apr-2020	243.00	244.00	254.30	244.00	248.00	248.20	250.90	50609	126.98	598	41619	82.24
BFUTILITIE	EQ	17-Apr-2020	162.45	166.00	170.55	164.00	170.55	170.55	167.89	112051	188.12	2427	60192	53.72
BGRENERGY	EQ	17-Apr-2020	21.95	22.80	24.80	22.65	24.50	24.45	23.79	415552	98.86	2778	182550	43.93
BHAGERIA	EQ	17-Apr-2020	92.55	95.00	96.00	90.00	93.45	93.05	92.80	18204	16.89	543	9809	53.88
BHAGYANGR	EQ	17-Apr-2020	15.60	16.40	16.45	15.20	15.55	15.50	15.38	1596	0.25	29	1472	92.23
BHAGYAPROP	EQ	17-Apr-2020	18.45	18.25	19.95	18.25	19.00	19.10	18.97	2672	0.51	13	2430	90.94
BHANDARI	EQ	17-Apr-2020	1.00	1.10	1.10	0.95	1.05	1.00	1.03	664220	6.87	593	464325	69.91
BHARATFORG	EQ	17-Apr-2020	238.45	250.10	286.00	246.00	285.45	283.80	274.29	11341639	31108.87	153344	2836530	25.01
BHARATGEAR	EQ	17-Apr-2020	35.85	37.60	37.60	37.60	37.60	37.60	37.60	6911	2.60	44	6911	100.00
BHARATRAS	EQ	17-Apr-2020	6389.70	6470.00	6640.00	6380.85	6599.95	6587.15	6539.24	2220	145.17	893	1086	48.92
BHARATWIRE	EQ	17-Apr-2020	13.85	14.45	14.50	13.30	14.25	14.40	14.25	38950	5.55	269	31347	80.48
BHARTIARTL	EQ	17-Apr-2020	500.45	511.00	512.50	498.20	502.00	502.45	503.78	16127623	81247.91	440849	8507005	52.75
BHEL	EQ	17-Apr-2020	21.70	22.60	22.60	21.50	21.85	21.85	21.87	29750187	6506.63	48117	11424019	38.40
BIGBLOC	EQ	17-Apr-2020	26.60	29.25	29.25	25.05	27.10	28.10	28.52	854	0.24	37	426	49.88
BIL	EQ	17-Apr-2020	88.10	88.00	92.50	84.10	86.90	87.10	87.83	5335	4.69	161	2549	47.78
BILENERGY	EQ	17-Apr-2020	0.55	0.55	0.60	0.50	0.60	0.55	0.55	1794931	9.94	333	987671	55.03
BINDALAGRO	EQ	17-Apr-2020	9.20	9.55	9.65	9.25	9.65	9.65	9.57	24259	2.32	348	23044	94.99
BIOCON	EQ	17-Apr-2020	349.90	355.45	360.90	343.05	355.10	355.25	352.58	10074247	35519.95	243221	2978948	29.57
BIOFILCHEM	EQ	17-Apr-2020	10.40	10.90	10.90	10.90	10.90	10.90	10.90	1801	0.20	9	1801	100.00
BIRLACABLE	EQ	17-Apr-2020	42.75	49.00	50.30	46.00	49.10	48.70	48.59	466748	226.78	5037	191542	41.04
BIRLACORPN	EQ	17-Apr-2020	446.05	460.00	463.05	445.10	453.00	454.05	452.60	104287	472.00	4396	59971	57.51
BIRLAMONEY	EQ	17-Apr-2020	22.85	26.60	26.90	24.90	25.80	25.95	25.78	606125	156.28	4151	228440	37.69
BIRLATYRE	EQ	17-Apr-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	6564	0.29	33	6564	100.00
BKMINDST	BE	17-Apr-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.60	75126	0.45	68	-	-
BLBLIMITED	EQ	17-Apr-2020	3.30	3.40	3.40	3.35	3.40	3.40	3.38	5133	0.17	18	4133	80.52
BLISSGVS	EQ	17-Apr-2020	100.25	102.05	102.85	99.55	100.35	100.05	100.28	192549	193.08	2194	135619	70.43
BLKASHYAP	BE	17-Apr-2020	5.05	5.30	5.30	5.00	5.30	5.30	5.29	45331	2.40	63	-	-
BLS	EQ	17-Apr-2020	32.45	32.60	34.50	32.40	34.20	34.10	33.59	35812	12.03	466	24642	68.81
BLUECOAST	EQ	17-Apr-2020	3.45	3.45	3.45	3.30	3.30	3.35	3.45	2912	0.10	15	2911	99.97
BLUEDART	EQ	17-Apr-2020	2086.90	2148.00	2500.00	2129.95	2225.00	2215.40	2243.13	29838	669.31	5493	7406	24.82
BLUESTARCO	EQ	17-Apr-2020	493.75	512.00	543.10	499.95	543.10	543.05	525.75	199439	1048.55	8317	55458	27.81
BODALCHEM	EQ	17-Apr-2020	53.40	54.65	55.55	53.15	54.90	54.50	54.09	452066	244.53	3830	129410	28.63
BOHRA	SM	17-Apr-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	14000	0.11	5	14000	100.00
BOMDYEING	EQ	17-Apr-2020	55.70	58.45	58.45	55.10	56.15	56.25	56.55	1901469	1075.20	11845	803745	42.27
BORORENEW	EQ	17-Apr-2020	37.10	37.95	38.50	37.20	37.50	37.45	37.62	202860	76.31	3065	144909	71.43
BOSCHLTD	EQ	17-Apr-2020	10380.25	10799.80	10799.80	10353.05	10784.00	10739.95	10620.11	28346	3010.38	10094	5890	20.78
BPCL	EQ	17-Apr-2020	355.40	366.00	366.00	354.20	361.00	360.10	359.62	4420519	15897.17	80183	1398281	31.63
BPL	BE	17-Apr-2020	16.95	17.75	17.75	17.75	17.75	17.75	17.75	11750	2.09	50	-	-
BRFL	EQ	17-Apr-2020	4.30	4.70	4.70	4.70	4.70	4.70	4.70	46978	2.21	116	46948	99.94
BRIGADE	EQ	17-Apr-2020	132.85	139.40	139.40	130.20	135.00	132.85	132.74	414110	549.68	9819	298956	72.19
BRITANNIA	EQ	17-Apr-2020	2836.80	2884.00	2895.00	2802.20	2831.00	2832.15	2846.41	705271	20074.90	55520	226560	32.12
BRITANNIA	N2	17-Apr-2020	32.02	31.80	32.25	31.70	31.90	31.94	31.89	2640	0.84	65	2597	98.37
BRNL	EQ	17-Apr-2020	44.05	41.30	46.85	41.30	45.60	45.00	44.73	2739	1.23	91	1983	72.40
BROOKS	EQ	17-Apr-2020	22.35	23.45	23.45	23.45	23.45	23.45	23.45	3478	0.82	19	3478	100.00
BSE	EQ	17-Apr-2020	362.00	375.00	389.00	365.00	383.95	386.15	378.13	358337	1354.97	14619	172036	48.01
BSHSL	SM	17-Apr-2020	109.40	109.50	109.50	109.50	109.50	109.50	109.50	1200	1.31	1	1200	100.00
BSL	EQ	17-Apr-2020	21.65	20.35	23.40	20.35	22.10	22.35	22.11	4278	0.95	172	2759	64.49
BSLGOLDETF	EQ	17-Apr-2020	4565.05	4746.95	4747.00	4502.80	4544.00	4538.15	4550.03	271	12.33	122	194	71.59
BSLNIFTY	EQ	17-Apr-2020	104.42	99.96	114.00	99.95	104.00	104.59	107.50	661	0.71	88	433	65.51
BSLRIFS4RG	MF	17-Apr-2020	6.66	7.25	7.25	7.25	7.25	7.25	7.25	65	0.00	1	65	100.00
BSOFT	EQ	17-Apr-2020	66.80	68.00	71.00	65.15	69.90	69.45	68.54	1234575	846.20	8557	383920	31.10
BUTTERFLY	EQ	17-Apr-2020	112.30	120.40	123.70	110.00	116.00	115.85	116.86	498662	582.72	9138	200348	40.18
BVCL	BE	17-Apr-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	15	0.00	1	-	-
BYKE	EQ	17-Apr-2020	11.70	12.00	13.40	10.70	11.00	11.20	11.73	141101	16.55	972	97495	69.10
CADILAHC	EQ	17-Apr-2020	343.55	349.00	352.00	332.00	333.60	333.80	336.87	7835392	26395.02	117084	1864841	23.80
CADSYS	SM	17-Apr-2020	22.65	22.65	23.75	22.65	23.10	23.10	23.26	10000	2.33	5	6000	60.00
CALSOFT	EQ	17-Apr-2020	11.30	11.75	11.85	10.75	11.80	11.80	11.67	38081	4.45	340	22493	59.07
CAMLINFINE	EQ	17-Apr-2020	42.50	44.40	44.50	41.20	42.20	41.75	42.53	501891	213.44	4908	255807	50.97
CANBK	EQ	17-Apr-2020	85.85	89.00	90.15	83.50	86.95	86.85	86.27	16638116	14354.27	64886	2584722	15.53
CANDC	BZ	17-Apr-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.12	29792	0.33	22	-	-
CANFINHOME	EQ	17-Apr-2020	284.50	293.75	312.00	286.10	311.00	307.85	301.28	2389268	7198.47	36702	868124	36.33
CANTABIL	EQ	17-Apr-2020	229.75	239.80	250.00	232.45	248.00	245.55	237.81	46875	111.47	771	21807	46.52
CAPACITE	EQ	17-Apr-2020	83.50	87.00	87.60	84.00	86.50	86.45	85.39	77018	65.77	2464	51438	66.79
CAPLIPOINT	EQ	17-Apr-2020	340.75	350.00	350.00	320.10	332.00	333.60	333.39	127409	424.77	6516	55538	43.59
CAPTRUST	EQ	17-Apr-2020	69.95	73.40	73.40	73.00	73.40	73.40	73.31	1792	1.31	17	1528	85.27
CARBORUNIV	EQ	17-Apr-2020	219.55	230.00	231.05	222.20	230.75	229.60	226.87	26241	59.53	885	14833	56.53
CAREERP	EQ	17-Apr-2020	132.15	133.90	137.70	132.35	137.00	136.95	135.17	26929	36.40	565	21227	78.83
CARERATING	EQ	17-Apr-2020	453.25	450.00	466.70	432.00	435.00	434.90	444.97	203091	903.70	6751	152801	75.24
CASTEXTECH	BE	17-Apr-2020	0.65	0.70	0.70	0.60	0.65	0.60	0.66	195038	1.29	67	-	-
CASTROLIND	EQ	17-Apr-2020	116.15	117.35	119.05	115.10	115.50	115.45	116.28	779401	906.32	13665	424042	54.41
CCCL	BE	17-Apr-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.37	565744	2.10	146	-	-
CCHHL	EQ	17-Apr-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	10680	0.29	39	10680	100.00
CCL	EQ	17-Apr-2020	185.05	194.00	194.00	184.25	186.00	186.70	189.65	647257	1227.55	7668	590113	91.17
CDSL	EQ	17-Apr-2020	226.50	234.00	235.80	225.50	230.50	230.85	230.28	458276	1055.31	9608	234964	51.27
CEATLTD	EQ	17-Apr-2020	816.55	847.95	847.95	810.00	822.00	816.85	822.07	79848	656.40	5779	22022	27.58
CEBBCO	EQ	17-Apr-2020	8.35	8.35	9.00	8.35	8.55	8.60	8.71	30055	2.62	150	26016	86.56
CELEBRITY	EQ	17-Apr-2020	4.10	4.15	4.50	4.15	4.40	4.50	4.39	22319	0.98	72	21491	96.29
CENTENKA	EQ	17-Apr-2020	136.35	147.00	147.00	134.95	140.00	138.05	137.44	19546	26.86	923	12166	62.24
CENTEXT	EQ	17-Apr-2020	2.50	2.85	2.95	2.65	2.90	2.90	2.83	704922	19.93	758	375300	53.24
CENTRALBK	EQ	17-Apr-2020	12.85	13.00	13.45	12.90	13.25	13.25	13.20	951268	125.60	2986	353440	37.15
CENTRUM	EQ	17-Apr-2020	13.10	13.75	13.75	13.10	13.75	13.75	13.75	18744	2.58	69	18517	98.79
CENTUM	EQ	17-Apr-2020	289.55	309.60	310.00	285.50	305.00	306.85	301.74	2430	7.33	191	1673	68.85
CENTURYPLY	EQ	17-Apr-2020	112.00	116.60	118.20	113.00	116.10	116.65	115.26	151576	174.70	3044	74581	49.20
CENTURYTEX	EQ	17-Apr-2020	332.60	345.00	350.00	334.30	349.00	348.35	341.51	2182190	7452.35	27648	214047	9.81
CERA	EQ	17-Apr-2020	2219.75	2228.70	2275.00	2228.70	2250.10	2252.80	2252.49	1356	30.54	374	869	64.09
CEREBRAINT	BE	17-Apr-2020	23.55	24.70	24.70	24.70	24.70	24.70	24.70	4084	1.01	11	-	-
CESC	EQ	17-Apr-2020	521.40	527.20	597.95	527.20	589.05	588.65	571.43	1933236	11047.08	47972	162365	8.40
CESCVENT	EQ	17-Apr-2020	141.60	146.00	148.65	141.60	148.65	148.65	147.89	30728	45.44	401	24088	78.39
CGCL	EQ	17-Apr-2020	120.60	124.75	138.50	123.00	136.80	136.55	133.60	100743	134.59	4268	54325	53.92
CGPOWER	EQ	17-Apr-2020	8.40	8.80	8.80	8.00	8.00	8.00	8.32	3003800	249.89	2476	1691049	56.30
CHALET	EQ	17-Apr-2020	175.45	181.85	185.00	177.00	178.05	178.00	179.75	10702	19.24	1280	6247	58.37
CHAMBLFERT	EQ	17-Apr-2020	135.25	139.40	139.90	127.25	130.00	129.35	132.29	981669	1298.68	28205	512255	52.18
CHEMBOND	EQ	17-Apr-2020	147.45	151.00	154.40	145.35	154.00	153.80	152.21	2341	3.56	242	1741	74.37
CHEMFAB	EQ	17-Apr-2020	132.85	138.00	158.00	138.00	145.00	147.25	148.89	32237	48.00	819	17548	54.43
CHENNPETRO	EQ	17-Apr-2020	65.55	68.25	71.75	65.40	69.50	69.65	68.50	1501318	1028.46	18891	662265	44.11
CHOLAFIN	EQ	17-Apr-2020	159.40	168.85	180.80	165.00	180.65	176.60	172.32	11964947	20618.14	119703	2707152	22.63
CHOLAHLDNG	EQ	17-Apr-2020	278.10	282.50	299.45	280.40	296.65	294.40	286.95	378029	1084.74	13677	316088	83.61
CIGNITITEC	EQ	17-Apr-2020	245.95	250.25	267.85	250.00	260.00	262.00	262.65	65994	173.33	1317	57218	86.70
CIMMCO	EQ	17-Apr-2020	15.95	16.40	16.45	15.60	15.70	15.80	15.95	15134	2.41	129	11920	78.76
CINELINE	EQ	17-Apr-2020	22.25	23.00	24.00	22.35	22.50	22.40	22.86	11544	2.64	128	7236	62.68
CINEVISTA	BE	17-Apr-2020	4.85	4.85	5.05	4.65	4.95	4.95	4.79	6676	0.32	29	-	-
CIPLA	EQ	17-Apr-2020	600.45	615.00	615.00	595.00	596.00	598.00	602.80	8304296	50057.93	155669	1765823	21.26
CKFSL	BZ	17-Apr-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.37	378805	1.39	69	-	-
CLEDUCATE	EQ	17-Apr-2020	36.95	39.50	44.30	39.50	44.30	44.30	43.31	59780	25.89	791	40206	67.26
CLNINDIA	EQ	17-Apr-2020	277.85	289.90	289.90	277.85	283.00	282.00	282.81	30707	86.84	1250	13148	42.82
CMICABLES	EQ	17-Apr-2020	27.95	28.90	29.25	28.05	28.40	28.40	28.52	55866	15.93	952	39685	71.04
CNOVAPETRO	BE	17-Apr-2020	4.95	5.15	5.15	4.75	5.05	5.05	5.00	1555	0.08	12	-	-
COALINDIA	EQ	17-Apr-2020	147.40	151.50	152.45	148.30	148.75	148.75	149.79	7094930	10627.43	49937	2138681	30.14
COCHINSHIP	EQ	17-Apr-2020	257.80	265.00	284.10	260.75	272.00	270.15	274.30	752379	2063.77	26582	197448	26.24
COLPAL	EQ	17-Apr-2020	1408.90	1425.15	1439.60	1370.00	1379.00	1378.30	1386.23	589457	8171.21	52467	186377	31.62
COMPINFO	EQ	17-Apr-2020	9.70	10.25	10.45	9.85	10.30	10.20	10.18	27094	2.76	227	14763	54.49
COMPUSOFT	EQ	17-Apr-2020	7.30	7.95	8.00	7.55	8.00	8.00	7.98	208378	16.63	583	175051	84.01
CONCOR	EQ	17-Apr-2020	371.05	388.15	394.90	370.15	376.60	376.90	377.03	2008707	7573.38	49797	999171	49.74
CONFIPET	EQ	17-Apr-2020	19.90	20.20	21.15	19.60	21.00	21.00	20.47	312829	64.03	1064	255220	81.58
CONTI	SM	17-Apr-2020	15.20	14.45	14.45	14.45	14.45	14.45	14.45	3333	0.48	1	3333	100.00
CONTROLPR	EQ	17-Apr-2020	215.90	216.60	219.45	212.60	215.00	214.90	215.26	3326	7.16	167	2855	85.84
CORALFINAC	EQ	17-Apr-2020	13.90	13.90	14.50	13.35	13.65	13.70	13.88	18905	2.62	179	10173	53.81
CORDSCABLE	EQ	17-Apr-2020	34.50	35.50	36.10	33.50	34.30	34.20	34.98	17684	6.19	329	11800	66.73
COROMANDEL	EQ	17-Apr-2020	562.95	576.00	582.00	538.25	545.00	543.95	554.89	232151	1288.19	7058	162286	69.91
COSMOFILMS	EQ	17-Apr-2020	237.10	242.00	247.00	236.10	243.90	244.05	241.97	53852	130.31	1366	31719	58.90
COUNCODOS	EQ	17-Apr-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.95	5220	0.05	53	5038	96.51
COX&KINGS	BZ	17-Apr-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	1885134	15.07	517	-	-
CPSEETF	EQ	17-Apr-2020	17.27	17.27	17.94	17.27	17.66	17.59	17.66	3592723	634.31	36655	1558905	43.39
CREATIVE	EQ	17-Apr-2020	74.20	77.75	77.90	75.25	77.90	77.90	77.29	742	0.57	16	274	36.93
CREDITACC	EQ	17-Apr-2020	348.15	356.90	365.55	356.90	365.55	365.55	363.31	181656	659.97	4365	148722	81.87
CREST	EQ	17-Apr-2020	61.25	65.80	65.80	60.00	65.00	63.05	62.40	713	0.44	22	553	77.56
CRISIL	EQ	17-Apr-2020	1400.15	1429.00	1449.95	1401.25	1424.00	1420.75	1421.72	48967	696.17	3125	36873	75.30
CROMPTON	EQ	17-Apr-2020	212.30	216.00	220.05	215.05	220.00	218.00	216.60	661359	1432.50	21599	466038	70.47
CSBBANK	EQ	17-Apr-2020	112.85	115.05	118.75	113.95	117.35	117.55	116.24	168347	195.69	2961	67855	40.31
CTE	EQ	17-Apr-2020	20.00	21.00	21.00	19.55	21.00	20.95	20.63	8654	1.79	83	6131	70.85
CUB	EQ	17-Apr-2020	126.05	130.95	135.45	126.90	132.90	131.45	131.50	2989478	3931.12	25388	1967185	65.80
CUBEXTUB	BE	17-Apr-2020	10.25	10.25	10.75	10.25	10.75	10.75	10.72	1076	0.12	14	-	-
CUMMINSIND	EQ	17-Apr-2020	389.80	400.00	406.00	392.05	402.00	403.90	399.01	1229378	4905.32	26045	229639	18.68
CUPID	EQ	17-Apr-2020	175.75	179.15	183.25	173.35	178.25	179.15	178.64	55725	99.55	1811	25988	46.64
CYBERTECH	EQ	17-Apr-2020	30.65	31.00	35.80	30.15	33.00	32.85	32.15	32077	10.31	359	22092	68.87
CYIENT	EQ	17-Apr-2020	228.60	234.00	234.70	224.80	226.80	226.55	227.71	801191	1824.37	42967	601457	75.07
DAAWAT	EQ	17-Apr-2020	23.85	24.65	25.00	23.75	24.05	24.00	24.10	883636	212.96	4217	530401	60.02
DABUR	EQ	17-Apr-2020	503.50	515.00	515.00	487.20	488.40	490.10	495.63	3429733	16998.84	66609	1280723	37.34
DALBHARAT	EQ	17-Apr-2020	533.90	553.00	553.00	532.90	541.75	540.35	540.27	273639	1478.38	6153	230964	84.40
DALMIASUG	EQ	17-Apr-2020	66.40	67.95	69.50	64.75	66.40	65.90	66.20	181507	120.16	1693	108463	59.76
DAMODARIND	EQ	17-Apr-2020	20.60	19.80	21.55	19.80	21.30	21.35	21.03	6208	1.31	27	1869	30.11
DATAMATICS	EQ	17-Apr-2020	46.85	49.15	49.15	49.15	49.15	49.15	49.15	17574	8.64	26	17574	100.00
DBCORP	EQ	17-Apr-2020	79.90	82.50	82.50	79.05	80.00	80.00	80.68	165515	133.53	4604	120285	72.67
DBL	EQ	17-Apr-2020	266.45	285.00	287.70	261.10	269.00	269.90	270.62	767858	2078.00	14853	467774	60.92
DBREALTY	EQ	17-Apr-2020	4.00	4.15	4.15	3.80	3.95	3.95	3.93	1388112	54.58	1669	1041120	75.00
DBSTOCKBRO	EQ	17-Apr-2020	7.05	7.05	7.40	7.05	7.40	7.30	7.31	236	0.02	5	236	100.00
DCAL	EQ	17-Apr-2020	78.55	82.45	82.45	82.45	82.45	82.45	82.45	20830	17.17	164	20830	100.00
DCBBANK	EQ	17-Apr-2020	84.95	89.50	101.90	86.95	101.90	99.30	95.59	3317133	3171.01	24004	909750	27.43
DCM	EQ	17-Apr-2020	18.05	18.95	18.95	18.95	18.95	18.95	18.95	2048	0.39	17	2048	100.00
DCMNVL	EQ	17-Apr-2020	26.50	26.00	27.80	26.00	26.00	26.00	26.39	7092	1.87	91	2913	41.07
DCMSHRIRAM	EQ	17-Apr-2020	235.65	242.80	282.75	237.70	282.75	282.75	271.96	1105086	3005.42	18891	199668	18.07
DCW	EQ	17-Apr-2020	9.60	9.90	9.90	9.55	9.70	9.70	9.71	191793	18.63	461	159291	83.05
DECCANCE	EQ	17-Apr-2020	212.75	220.00	222.90	209.00	213.00	212.90	213.81	8014	17.13	413	4656	58.10
DEEPAKFERT	EQ	17-Apr-2020	89.95	94.00	94.60	90.00	91.00	90.55	91.92	637961	586.40	6878	254228	39.85
DEEPAKNTR	EQ	17-Apr-2020	466.25	475.60	479.50	463.25	468.00	469.60	470.65	485485	2284.93	18119	164332	33.85
DEEPIND	EQ	17-Apr-2020	69.60	74.00	75.00	70.00	71.50	72.10	71.81	33745	24.23	877	18607	55.14
DELTACORP	EQ	17-Apr-2020	69.70	71.80	73.15	70.20	72.95	73.10	72.47	4110599	2978.80	26135	2437383	59.30
DELTAMAGNT	BE	17-Apr-2020	24.00	24.00	24.85	23.00	24.60	24.60	23.87	3467	0.83	42	-	-
DEN	EQ	17-Apr-2020	34.85	35.95	36.30	34.10	35.95	35.60	35.41	37662	13.34	335	25279	67.12
DENORA	EQ	17-Apr-2020	168.00	175.00	176.40	171.50	176.40	176.40	175.38	4938	8.66	185	3654	74.00
DFMFOODS	EQ	17-Apr-2020	220.60	229.00	229.00	211.00	223.00	222.85	217.49	100033	217.56	3080	30466	30.46
DGCONTENT	EQ	17-Apr-2020	4.25	4.10	4.25	4.10	4.25	4.25	4.24	157	0.01	3	157	100.00
DHAMPURSUG	EQ	17-Apr-2020	103.05	105.05	108.00	103.25	104.90	104.65	105.24	324372	341.37	3806	222185	68.50
DHANBANK	EQ	17-Apr-2020	8.80	9.00	10.45	8.90	10.35	10.25	9.75	1435755	140.05	2497	708788	49.37
DHANUKA	EQ	17-Apr-2020	457.45	469.00	473.00	445.05	447.00	448.20	453.55	21234	96.31	1142	15024	70.75
DHFL	EQ	17-Apr-2020	11.90	12.45	12.45	12.45	12.45	12.45	12.45	801337	99.77	1544	723176	90.25
DHFL	NA	17-Apr-2020	233.00	260.00	260.00	250.00	250.00	250.00	252.50	20	0.05	2	20	100.00
DHFL	NC	17-Apr-2020	203.80	200.00	210.00	200.00	210.00	210.00	209.59	100	0.21	3	100	100.00
DHFL	NO	17-Apr-2020	182.00	204.00	204.00	204.00	204.00	204.00	204.00	17	0.03	1	17	100.00
DHFL	NP	17-Apr-2020	199.99	185.05	220.00	185.05	220.00	218.35	209.77	1295	2.72	25	1108	85.56
DHFL	NS	17-Apr-2020	210.00	210.00	220.00	205.00	220.00	220.00	214.50	360	0.77	6	360	100.00
DHFL	NX	17-Apr-2020	189.88	200.00	218.00	200.00	218.00	218.00	217.37	518	1.13	2	518	100.00
DHFL	NY	17-Apr-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	80	0.16	1	80	100.00
DHFL	Y1	17-Apr-2020	205.00	174.25	200.00	174.25	200.00	200.00	197.70	112	0.22	3	112	100.00
DHUNINV	EQ	17-Apr-2020	152.80	160.10	165.00	150.95	165.00	163.15	161.56	1244	2.01	191	766	61.58
DIAMONDYD	EQ	17-Apr-2020	457.70	500.00	500.00	455.00	468.70	466.90	461.47	474893	2191.50	7406	259844	54.72
DIAPOWER	BZ	17-Apr-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	26239	0.13	14	-	-
DICIND	EQ	17-Apr-2020	300.85	296.35	315.00	296.35	302.00	308.55	304.47	4905	14.93	366	1809	36.88
DIGISPICE	EQ	17-Apr-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	4538	0.18	22	4538	100.00
DIGJAMLTD	BZ	17-Apr-2020	0.95	0.90	0.95	0.90	0.95	0.90	0.92	23434	0.21	15	-	-
DISHTV	EQ	17-Apr-2020	4.35	4.35	4.45	4.30	4.35	4.35	4.37	7311895	319.31	14598	4363380	59.68
DIVISLAB	EQ	17-Apr-2020	2393.20	2430.00	2449.55	2320.15	2331.00	2332.20	2357.44	1326980	31282.79	88370	531168	40.03
DIXON	EQ	17-Apr-2020	3910.45	4047.70	4097.00	3863.70	3890.15	3896.80	3963.85	73902	2929.36	19323	39010	52.79
DLF	EQ	17-Apr-2020	134.00	139.90	145.30	135.80	137.90	136.90	138.57	30164652	41798.57	134355	8777989	29.10
DLINKINDIA	EQ	17-Apr-2020	73.50	76.80	77.50	73.90	75.00	74.75	75.28	76648	57.70	1174	41920	54.69
DMART	BE	17-Apr-2020	2137.85	2214.00	2230.00	2200.00	2212.95	2212.10	2215.18	292020	6468.76	30135	-	-
DNAMEDIA	BE	17-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	67066	0.25	41	-	-
DOLAT	EQ	17-Apr-2020	39.40	40.65	42.00	39.45	41.00	40.95	40.77	42446	17.31	362	26260	61.87
DOLLAR	EQ	17-Apr-2020	120.25	121.00	130.00	120.25	128.50	127.80	125.72	23431	29.46	632	12131	51.77
DONEAR	EQ	17-Apr-2020	24.65	25.75	26.00	24.20	24.45	24.50	24.51	28378	6.95	189	14102	49.69
DPABHUSHAN	SM	17-Apr-2020	58.00	56.05	56.05	56.05	56.05	56.05	56.05	4000	2.24	1	4000	100.00
DPSCLTD	EQ	17-Apr-2020	9.65	9.55	9.55	8.75	9.10	9.05	9.14	38593	3.53	165	33169	85.95
DPWIRES	EQ	17-Apr-2020	62.40	61.20	65.00	54.60	60.00	62.10	60.44	2891	1.75	63	990	34.24
DQE	BE	17-Apr-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	21243	0.29	38	-	-
DREDGECORP	EQ	17-Apr-2020	182.85	187.45	214.40	186.25	208.60	207.50	204.98	678043	1389.85	16952	98952	14.59
DRREDDY	EQ	17-Apr-2020	3860.65	3970.00	3997.90	3823.60	3940.00	3929.55	3912.23	1814922	71003.93	157976	468553	25.82
DRSDILIP	SM	17-Apr-2020	70.95	65.50	65.50	65.50	65.50	65.50	65.50	1600	1.05	1	1600	100.00
DSSL	EQ	17-Apr-2020	19.70	19.70	19.70	19.00	19.00	19.25	19.50	4327	0.84	109	3491	80.68
DTIL	EQ	17-Apr-2020	148.20	151.55	174.00	148.05	154.50	155.40	155.26	5052	7.84	350	2847	56.35
DUCON	BE	17-Apr-2020	3.00	3.15	3.15	2.85	3.10	2.85	2.93	200050	5.86	224	-	-
DVL	EQ	17-Apr-2020	54.90	56.05	56.10	53.40	54.35	54.75	54.82	13360	7.32	213	9625	72.04
DWARKESH	EQ	17-Apr-2020	19.15	20.10	20.10	19.00	19.35	19.35	19.45	639131	124.32	2179	360934	56.47
DYNAMATECH	EQ	17-Apr-2020	553.60	555.00	608.95	555.00	605.00	604.00	596.33	1653	9.86	201	1231	74.47
DYNPRO	EQ	17-Apr-2020	114.15	117.00	120.95	115.40	119.00	119.10	118.96	10260	12.21	452	8399	81.86
E2E	SM	17-Apr-2020	14.35	14.35	14.35	14.35	14.35	14.35	14.35	2000	0.29	1	2000	100.00
EASUNREYRL	BZ	17-Apr-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	4196	0.08	6	-	-
EBBETF0423	EQ	17-Apr-2020	1019.23	1019.89	1020.25	1018.50	1019.02	1019.02	1019.05	28739	292.86	134	24557	85.45
EBBETF0430	EQ	17-Apr-2020	1030.20	1031.05	1036.95	1030.00	1030.00	1031.47	1033.07	24760	255.79	81	16910	68.30
EBIXFOREX	BZ	17-Apr-2020	486.45	508.00	508.00	485.00	498.00	497.70	498.60	3603	17.96	97	-	-
ECLERX	EQ	17-Apr-2020	464.35	470.00	485.90	466.00	470.00	469.20	473.42	58887	278.78	4620	27433	46.59
ECLFINANCE	NF	17-Apr-2020	908.87	915.99	919.00	915.99	919.00	919.00	917.71	35	0.32	3	35	100.00
ECLFINANCE	NJ	17-Apr-2020	756.00	789.90	789.90	781.00	788.99	788.99	786.63	3	0.02	3	2	66.67
ECLFINANCE	NK	17-Apr-2020	793.80	780.00	780.00	780.00	780.00	780.00	780.00	151	1.18	4	151	100.00
ECLFINANCE	NM	17-Apr-2020	875.00	880.00	920.00	880.00	886.00	887.42	880.94	154	1.36	9	153	99.35
ECLFINANCE	NN	17-Apr-2020	900.00	895.00	895.00	895.00	895.00	895.00	895.00	5	0.04	1	5	100.00
ECLFINANCE	NP	17-Apr-2020	850.05	879.99	879.99	879.99	879.99	879.99	879.99	20	0.18	2	20	100.00
ECLFINANCE	NR	17-Apr-2020	860.00	869.00	869.00	849.00	856.89	856.89	853.49	774	6.61	38	615	79.46
ECLFINANCE	NS	17-Apr-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	2	10	100.00
EDELWEISS	EQ	17-Apr-2020	36.30	38.10	38.10	38.10	38.10	38.10	38.10	590832	225.11	1034	489329	82.82
EDL	BZ	17-Apr-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	9040	0.28	16	-	-
EDUCOMP	BZ	17-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	29829	0.42	39	-	-
EHFLNCD	N3	17-Apr-2020	910.00	950.00	950.00	949.90	949.90	949.90	949.93	29	0.28	2	29	100.00
EHFLNCD	N6	17-Apr-2020	750.00	799.98	799.99	765.00	765.00	765.00	780.00	25	0.19	5	25	100.00
EICHERMOT	EQ	17-Apr-2020	13371.35	13760.00	14977.95	13619.00	14700.00	14770.35	14318.80	565684	80999.18	134864	198188	35.04
EIDPARRY	EQ	17-Apr-2020	139.45	142.00	143.60	136.10	138.80	138.00	139.19	119522	166.36	4919	65114	54.48
EIFFL	SM	17-Apr-2020	79.00	79.00	79.00	79.00	79.00	79.00	79.00	1600	1.26	2	1600	100.00
EIHAHOTELS	EQ	17-Apr-2020	206.20	206.60	218.00	204.50	217.00	215.00	212.63	1998	4.25	260	1074	53.75
EIHOTEL	EQ	17-Apr-2020	75.00	77.60	79.85	75.20	78.90	78.90	78.82	180189	142.03	6825	156597	86.91
EIMCOELECO	EQ	17-Apr-2020	223.00	226.00	228.95	223.95	226.10	226.25	225.21	1512	3.41	61	1253	82.87
EKC	EQ	17-Apr-2020	15.85	16.60	16.60	16.60	16.60	16.60	16.60	50168	8.33	145	49566	98.80
ELECON	EQ	17-Apr-2020	21.90	22.25	23.95	22.00	22.95	22.85	22.76	72036	16.39	948	44270	61.46
ELECTCAST	EQ	17-Apr-2020	9.40	9.40	10.50	9.40	10.35	10.30	10.09	292037	29.46	752	236388	80.94
ELECTHERM	EQ	17-Apr-2020	93.60	97.95	97.95	94.00	95.00	95.50	95.77	11321	10.84	325	8971	79.24
ELGIEQUIP	EQ	17-Apr-2020	129.55	134.55	134.80	122.55	130.00	130.00	131.24	83806	109.99	1307	62973	75.14
ELGIRUBCO	EQ	17-Apr-2020	10.80	11.25	11.25	10.80	11.15	11.15	11.13	12371	1.38	51	11346	91.71
EMAMILTD	EQ	17-Apr-2020	222.15	234.00	234.00	215.00	215.95	216.30	219.76	1704352	3745.41	31492	1561308	91.61
EMAMIPAP	EQ	17-Apr-2020	70.15	73.65	73.65	73.65	73.65	73.65	73.65	1255	0.92	18	1255	100.00
EMAMIREAL	EQ	17-Apr-2020	34.45	36.50	37.85	34.30	35.00	34.85	35.31	39383	13.91	698	25154	63.87
EMBASSY	RR	17-Apr-2020	361.69	366.85	367.00	361.00	362.50	363.40	364.95	97600	356.20	327	81400	83.40
EMCO	BZ	17-Apr-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.73	45996	0.34	56	-	-
EMKAY	EQ	17-Apr-2020	37.65	39.50	39.50	39.50	39.50	39.50	39.50	15193	6.00	41	15193	100.00
EMMBI	EQ	17-Apr-2020	59.80	62.75	62.75	59.80	62.75	62.50	61.80	10405	6.43	206	7359	70.73
EMOFSR1RDP	MF	17-Apr-2020	8.00	8.00	8.00	8.00	8.00	8.00	8.00	54	0.00	1	54	100.00
EMOFSR1RGG	MF	17-Apr-2020	7.93	8.00	8.00	7.98	8.00	7.98	7.98	7452	0.59	4	7452	100.00
ENDURANCE	EQ	17-Apr-2020	595.65	609.00	620.00	589.40	614.70	603.35	597.57	365328	2183.11	24530	254025	69.53
ENERGYDEV	BE	17-Apr-2020	4.65	4.75	4.85	4.55	4.85	4.70	4.82	13025	0.63	48	-	-
ENGINERSIN	EQ	17-Apr-2020	67.85	73.90	74.90	64.85	65.50	65.75	69.01	7290224	5031.16	44138	3943193	54.09
ENIL	EQ	17-Apr-2020	137.00	138.05	139.00	131.05	135.00	133.10	135.42	5626	7.62	179	4024	71.53
EQUITAS	EQ	17-Apr-2020	41.85	45.50	52.30	44.85	52.25	50.95	47.90	25884696	12399.44	70465	3175853	12.27
ERFLNCDI	N1	17-Apr-2020	833.00	949.99	949.99	949.00	949.00	949.00	949.83	12	0.11	3	12	100.00
ERFLNCDI	N5	17-Apr-2020	728.49	779.70	779.70	744.60	744.60	744.60	745.09	72	0.54	3	71	98.61
ERIS	EQ	17-Apr-2020	495.00	511.00	511.00	480.00	490.10	486.40	492.17	22799	112.21	1412	11793	51.73
EROSMEDIA	EQ	17-Apr-2020	15.90	16.90	16.90	14.40	14.90	14.90	15.18	1186255	180.08	5679	783695	66.06
ESABINDIA	EQ	17-Apr-2020	1076.75	1110.00	1158.35	1083.30	1128.00	1122.60	1127.03	5593	63.04	759	2854	51.03
ESCORTS	EQ	17-Apr-2020	714.30	744.00	767.30	707.00	742.00	746.20	739.13	5154023	38094.73	101323	696058	13.51
ESSARSHPNG	EQ	17-Apr-2020	6.60	7.90	7.90	7.20	7.90	7.90	7.79	112261	8.74	685	99483	88.62
ESSELPACK	EQ	17-Apr-2020	173.65	177.00	180.90	170.10	174.00	172.50	177.56	195973	347.97	5605	89162	45.50
ESTER	EQ	17-Apr-2020	28.30	28.75	29.65	28.35	28.95	28.95	28.92	49602	14.34	379	35169	70.90
EUROCERA	BZ	17-Apr-2020	0.55	0.60	0.60	0.50	0.50	0.50	0.55	9995	0.06	16	-	-
EVEREADY	BE	17-Apr-2020	60.30	63.30	63.30	60.40	63.30	63.30	63.17	146174	92.34	456	-	-
EVERESTIND	EQ	17-Apr-2020	179.00	187.00	187.00	176.00	181.45	181.05	180.41	39700	71.62	1125	23700	59.70
EXCELINDUS	EQ	17-Apr-2020	635.65	645.00	660.00	623.00	629.00	628.70	634.24	5973	37.88	532	3943	66.01
EXIDEIND	EQ	17-Apr-2020	142.60	145.00	147.00	141.30	145.60	146.20	144.34	2738906	3953.44	33880	1098222	40.10
EXPLEOSOL	EQ	17-Apr-2020	172.85	175.00	181.45	169.10	171.00	171.25	174.23	13830	24.10	393	12022	86.93
FACT	EQ	17-Apr-2020	42.45	43.30	43.30	39.80	41.10	40.95	41.43	289731	120.02	2600	131724	45.46
FAIRCHEM	EQ	17-Apr-2020	504.30	514.20	517.90	485.00	501.00	500.60	501.84	61469	308.48	3513	31651	51.49
FCL	EQ	17-Apr-2020	21.85	22.30	22.80	21.15	22.05	22.00	22.18	81651	18.11	598	59199	72.50
FCONSUMER	EQ	17-Apr-2020	7.05	7.40	7.40	7.40	7.40	7.40	7.40	364315	26.96	357	364315	100.00
FCSSOFT	EQ	17-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.22	1201019	2.66	309	586388	48.82
FDC	EQ	17-Apr-2020	243.15	249.00	250.00	236.75	239.50	239.55	241.93	180107	435.74	5077	88174	48.96
FEDERALBNK	EQ	17-Apr-2020	42.20	44.95	46.40	43.25	46.40	46.00	44.90	41150967	18478.53	104388	10511896	25.54
FEL	EQ	17-Apr-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	20305	2.20	58	20305	100.00
FELDVR	EQ	17-Apr-2020	10.55	11.05	11.05	11.05	11.05	11.05	11.05	867	0.10	11	867	100.00
FIEMIND	EQ	17-Apr-2020	294.45	305.00	329.85	295.05	327.90	323.75	313.68	31221	97.93	1344	11890	38.08
FILATEX	EQ	17-Apr-2020	29.25	30.65	30.70	28.25	30.70	30.70	30.16	130944	39.50	515	111554	85.19
FINCABLES	EQ	17-Apr-2020	234.25	243.70	245.95	238.25	245.95	245.35	244.10	51403	125.47	3264	37150	72.27
FINEORG	EQ	17-Apr-2020	2080.40	2118.30	2141.95	2080.00	2089.05	2091.70	2101.38	3779	79.41	855	1962	51.92
FINPIPE	EQ	17-Apr-2020	418.35	424.00	432.00	424.00	427.80	428.00	426.45	23328	99.48	1501	12200	52.30
FLEXITUFF	EQ	17-Apr-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	3073	0.15	14	3073	100.00
FLFL	EQ	17-Apr-2020	116.55	122.35	122.35	119.10	122.35	122.35	122.26	218340	266.94	845	138953	63.64
FLUOROCHEM	EQ	17-Apr-2020	315.10	329.90	329.90	310.20	319.00	313.65	315.85	9724	30.71	653	5535	56.92
FMGOETZE	EQ	17-Apr-2020	336.65	339.95	368.00	330.00	345.00	338.90	348.65	2315	8.07	136	1864	80.52
FMNL	EQ	17-Apr-2020	11.15	11.70	11.70	11.70	11.70	11.70	11.70	39476	4.62	91	39124	99.11
FOCUS	SM	17-Apr-2020	17.20	18.05	18.05	18.05	18.05	18.05	18.05	3000	0.54	1	3000	100.00
FORCEMOT	EQ	17-Apr-2020	802.45	825.00	900.00	810.40	885.00	888.30	861.94	112425	969.03	8145	27651	24.60
FORTIS	EQ	17-Apr-2020	119.15	121.00	122.10	117.65	119.15	118.05	118.88	1182246	1405.43	12349	829065	70.13
FOSECOIND	EQ	17-Apr-2020	1023.50	1046.05	1046.05	1010.00	1018.00	1018.55	1025.70	627	6.43	251	317	50.56
FRETAIL	EQ	17-Apr-2020	76.65	80.45	80.45	73.30	80.45	80.45	79.75	4119152	3284.89	9202	2641086	64.12
FSC	EQ	17-Apr-2020	103.50	108.65	108.65	105.00	108.65	108.65	108.49	142910	155.04	668	108642	76.02
FSL	EQ	17-Apr-2020	38.20	39.00	39.90	38.50	39.25	39.15	39.10	2031952	794.51	10868	896267	44.11
GABRIEL	EQ	17-Apr-2020	72.35	75.90	75.95	72.85	75.95	75.95	74.76	124226	92.87	2534	88512	71.25
GAEL	EQ	17-Apr-2020	115.85	117.95	119.50	117.05	119.35	119.00	118.57	33439	39.65	916	16856	50.41
GAIL	EQ	17-Apr-2020	89.25	91.95	91.95	88.10	89.30	89.70	89.62	11384010	10202.68	50741	4184570	36.76
GAL	EQ	17-Apr-2020	1.25	1.30	1.30	1.20	1.20	1.20	1.24	29861	0.37	76	21613	72.38
GALAXYSURF	EQ	17-Apr-2020	1325.00	1409.95	1409.95	1330.00	1350.00	1342.85	1355.23	46054	624.14	9431	22903	49.73
GALLANTT	EQ	17-Apr-2020	23.05	24.85	24.90	20.30	23.50	23.20	22.37	19196	4.30	186	9028	47.03
GALLISPAT	EQ	17-Apr-2020	19.80	20.95	20.95	19.80	20.10	20.10	20.32	3774	0.77	53	2492	66.03
GAMMNINFRA	EQ	17-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	2696442	9.89	334	1988333	73.74
GANDHITUBE	EQ	17-Apr-2020	184.05	194.85	194.85	181.45	185.15	186.45	185.42	772	1.43	83	497	64.38
GANECOS	EQ	17-Apr-2020	170.35	177.80	180.00	171.90	176.40	176.55	174.34	2280	3.97	103	1774	77.81
GANESHHOUC	EQ	17-Apr-2020	22.80	24.50	24.55	23.10	23.60	24.20	23.95	17441	4.18	334	9475	54.33
GANGESSECU	EQ	17-Apr-2020	21.80	22.90	26.00	22.70	23.10	24.10	23.48	8537	2.00	145	7312	85.65
GARDENSILK	BZ	17-Apr-2020	6.15	6.45	6.45	6.15	6.45	6.40	6.44	17152	1.11	48	-	-
GARFIBRES	EQ	17-Apr-2020	1216.80	1265.00	1265.95	1170.00	1189.00	1181.20	1207.43	5368	64.82	996	2775	51.70
GATI	EQ	17-Apr-2020	37.60	38.65	39.25	38.20	38.40	38.35	38.48	855664	329.22	21418	612427	71.57
GAYAPROJ	EQ	17-Apr-2020	8.85	9.25	9.25	8.90	9.25	9.25	9.14	588396	53.79	1060	501631	85.25
GBGLOBAL	EQ	17-Apr-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	767	0.04	6	767	100.00
GDL	EQ	17-Apr-2020	90.15	91.95	96.60	90.90	96.25	95.85	94.63	124229	117.56	2176	66537	53.56
GEECEE	EQ	17-Apr-2020	54.50	54.00	55.90	51.65	54.70	53.95	53.45	4443	2.37	133	2360	53.12
GEEKAYWIRE	EQ	17-Apr-2020	50.95	50.00	53.15	46.00	52.00	51.70	50.18	4312	2.16	67	2938	68.14
GENESYS	EQ	17-Apr-2020	34.10	35.50	35.80	33.95	35.80	35.60	35.53	24014	8.53	229	19433	80.92
GENUSPAPER	EQ	17-Apr-2020	3.95	4.15	4.15	3.85	3.90	3.90	3.96	139239	5.52	151	128511	92.30
GENUSPOWER	EQ	17-Apr-2020	16.30	16.50	17.40	16.35	16.90	17.10	16.81	215182	36.18	747	161583	75.09
GEOJITFSL	EQ	17-Apr-2020	19.70	20.10	20.65	19.55	19.70	19.80	19.88	322062	64.02	962	261828	81.30
GEPIL	EQ	17-Apr-2020	440.45	449.70	449.75	435.15	437.00	437.95	440.17	32922	144.91	2178	17233	52.34
GESHIP	EQ	17-Apr-2020	195.80	200.00	205.00	196.70	199.00	199.55	199.83	80375	160.62	6061	56858	70.74
GET&D	EQ	17-Apr-2020	88.85	93.20	93.25	89.60	93.25	93.25	92.25	33801	31.18	776	23560	69.70
GFLLIMITED	EQ	17-Apr-2020	81.80	82.00	85.00	81.10	83.20	83.95	83.24	23639	19.68	440	17670	74.75
GFSTEELS	EQ	17-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	202	0.00	10	202	100.00
GHCL	EQ	17-Apr-2020	111.80	115.00	115.70	110.40	114.45	114.55	113.04	225202	254.56	3142	142541	63.29
GICHSGFIN	EQ	17-Apr-2020	68.85	71.20	75.00	70.55	73.05	73.25	72.73	478614	348.12	8226	227800	47.60
GICRE	EQ	17-Apr-2020	130.45	136.95	136.95	135.00	136.95	136.95	136.84	77417	105.93	682	59023	76.24
GILLANDERS	EQ	17-Apr-2020	23.00	24.10	25.40	20.75	25.30	24.45	23.50	4497	1.06	206	1965	43.70
GILLETTE	EQ	17-Apr-2020	5447.65	5520.00	5559.00	5415.05	5449.90	5449.65	5467.91	13679	747.96	2568	7375	53.91
GINNIFILA	EQ	17-Apr-2020	7.25	7.45	7.60	7.20	7.55	7.55	7.48	19348	1.45	131	15243	78.78
GIPCL	EQ	17-Apr-2020	55.50	56.90	57.70	56.10	56.80	56.70	56.87	120652	68.62	4663	85654	70.99
GKWLIMITED	EQ	17-Apr-2020	499.50	473.65	519.95	470.25	508.95	499.70	489.57	59	0.29	16	29	49.15
GLAXO	EQ	17-Apr-2020	1474.40	1498.00	1505.00	1425.00	1457.90	1455.30	1461.31	51378	750.79	5486	20356	39.62
GLENMARK	EQ	17-Apr-2020	320.10	330.10	331.75	312.00	315.50	314.45	317.70	6631166	21067.21	69364	1448685	21.85
GLFL	BE	17-Apr-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.05	6045	0.06	15	-	-
GLOBAL	SM	17-Apr-2020	49.80	47.35	47.35	47.35	47.35	47.35	47.35	8000	3.79	4	8000	100.00
GLOBALVECT	EQ	17-Apr-2020	43.20	44.00	47.00	42.75	43.20	44.05	44.28	9934	4.40	167	6161	62.02
GLOBUSSPR	EQ	17-Apr-2020	97.40	100.90	100.90	94.70	98.70	98.85	97.98	154484	151.37	2257	65758	42.57
GMBREW	EQ	17-Apr-2020	368.40	374.00	399.40	361.70	392.65	394.85	385.17	278565	1072.95	7721	51889	18.63
GMDCLTD	EQ	17-Apr-2020	41.00	42.50	46.40	42.00	43.55	43.55	44.42	3298800	1465.36	17670	1327921	40.25
GMMPFAUDLR	EQ	17-Apr-2020	2818.10	2900.00	3130.00	2862.00	3130.00	3080.85	3008.94	86228	2594.55	11660	39012	45.24
GMRINFRA	EQ	17-Apr-2020	17.10	17.50	18.00	17.20	17.90	17.80	17.50	14755287	2582.59	17468	7234735	49.03
GNA	EQ	17-Apr-2020	156.85	160.00	183.00	155.20	176.50	177.75	174.23	313501	546.20	7523	56160	17.91
GNFC	EQ	17-Apr-2020	144.15	149.40	149.40	142.35	145.40	145.05	145.38	533740	775.98	7185	206132	38.62
GOACARBON	EQ	17-Apr-2020	183.25	192.40	192.40	192.40	192.40	192.40	192.40	2184	4.20	55	2184	100.00
GOCLCORP	EQ	17-Apr-2020	141.85	148.00	155.00	142.05	151.00	153.25	148.45	6524	9.69	315	4758	72.93
GODFRYPHLP	EQ	17-Apr-2020	1000.50	1015.00	1044.00	1000.00	1004.00	1004.80	1022.40	120794	1234.99	7955	30168	24.97
GODHA	SM	17-Apr-2020	21.45	22.10	22.20	22.10	22.20	22.20	22.15	8000	1.77	2	8000	100.00
GODREJAGRO	EQ	17-Apr-2020	401.40	407.00	414.80	392.00	398.00	399.15	401.16	82274	330.05	3701	41342	50.25
GODREJCP	EQ	17-Apr-2020	564.40	578.80	578.80	545.25	550.00	552.75	556.56	2264518	12603.50	78634	1243295	54.90
GODREJIND	EQ	17-Apr-2020	274.40	280.50	281.00	276.50	278.00	278.45	278.97	297226	829.16	10045	167791	56.45
GODREJPROP	EQ	17-Apr-2020	683.55	702.00	719.00	679.90	687.00	683.75	692.53	325474	2254.02	26219	100794	30.97
GOENKA	BZ	17-Apr-2020	0.25	0.30	0.30	0.20	0.25	0.25	0.29	105793	0.30	60	-	-
GOKEX	EQ	17-Apr-2020	34.45	36.15	36.15	34.70	34.80	34.90	35.14	159356	56.00	848	116254	72.95
GOKUL	EQ	17-Apr-2020	9.15	9.95	10.00	9.20	10.00	9.90	9.67	16822	1.63	129	12258	72.87
GOKULAGRO	EQ	17-Apr-2020	12.00	11.60	12.45	11.50	11.50	11.80	11.84	21469	2.54	238	15623	72.77
GOLDBEES	EQ	17-Apr-2020	43.26	43.12	43.24	42.21	42.40	42.47	42.49	7653343	3252.12	18927	4337197	56.67
GOLDENTOBC	EQ	17-Apr-2020	27.10	28.40	28.40	25.75	26.05	26.15	26.97	8441	2.28	169	3098	36.70
GOLDIAM	EQ	17-Apr-2020	79.90	82.05	85.40	79.95	84.85	84.65	83.19	100021	83.21	1261	63143	63.13
GOLDSHARE	EQ	17-Apr-2020	4354.30	4440.00	4440.00	4311.10	4330.20	4334.30	4341.82	3475	150.88	557	2531	72.83
GOLDTECH	EQ	17-Apr-2020	7.55	7.70	8.45	7.60	8.30	8.15	8.06	13804	1.11	134	10978	79.53
GOODLUCK	EQ	17-Apr-2020	28.05	29.95	32.90	27.05	32.00	32.35	30.61	162858	49.85	1966	66509	40.84
GPIL	EQ	17-Apr-2020	124.85	129.95	130.70	124.00	126.90	127.15	127.16	76036	96.69	1375	43682	57.45
GPPL	EQ	17-Apr-2020	54.60	56.25	57.50	54.10	55.05	55.10	55.88	939918	525.26	11082	551821	58.71
GPTINFRA	EQ	17-Apr-2020	22.20	24.00	24.10	20.30	22.30	22.35	22.07	29944	6.61	260	17517	58.50
GRANULES	EQ	17-Apr-2020	166.35	170.40	172.40	163.70	166.20	166.55	167.62	2352451	3943.06	22559	610318	25.94
GRAPHITE	EQ	17-Apr-2020	187.80	197.15	197.15	197.15	197.15	197.15	197.15	55848	110.10	683	55848	100.00
GRASIM	EQ	17-Apr-2020	543.75	560.00	563.00	533.35	543.00	545.55	548.17	2730995	14970.55	49581	741070	27.14
GRAVITA	EQ	17-Apr-2020	36.75	37.90	38.50	37.10	37.60	37.65	37.67	68302	25.73	674	39901	58.42
GREAVESCOT	EQ	17-Apr-2020	90.85	93.95	95.10	87.60	88.50	88.45	90.10	442980	399.12	7999	273780	61.80
GREENLAM	EQ	17-Apr-2020	528.30	547.50	554.70	526.00	554.00	553.65	543.48	2845	15.46	341	2253	79.19
GREENPANEL	EQ	17-Apr-2020	29.50	29.60	30.95	29.60	30.95	30.95	30.51	30705	9.37	251	25915	84.40
GREENPLY	EQ	17-Apr-2020	91.65	94.00	104.95	93.25	103.00	103.50	100.94	278170	280.80	4308	91748	32.98
GREENPOWER	EQ	17-Apr-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	10741	0.20	24	10741	100.00
GRINDWELL	EQ	17-Apr-2020	449.85	464.00	519.00	457.45	498.00	503.65	492.35	39577	194.86	2306	10894	27.53
GROBTEA	EQ	17-Apr-2020	340.10	357.10	357.10	357.10	357.10	357.10	357.10	61	0.22	9	61	100.00
GRPLTD	EQ	17-Apr-2020	717.55	706.35	747.55	670.50	700.45	688.45	698.83	613	4.28	91	418	68.19
GRSE	EQ	17-Apr-2020	153.55	157.40	168.30	155.70	164.10	164.00	163.37	411584	672.38	7229	102277	24.85
GSCLCEMENT	EQ	17-Apr-2020	18.40	19.50	19.50	18.30	18.95	18.80	18.69	28466	5.32	289	15987	56.16
GSFC	EQ	17-Apr-2020	44.65	45.50	46.15	44.05	44.80	44.55	44.77	751359	336.36	4690	451061	60.03
GSPL	EQ	17-Apr-2020	203.10	205.65	208.90	197.00	205.85	206.45	203.68	493331	1004.83	13598	191584	38.83
GSS	EQ	17-Apr-2020	22.55	22.55	23.65	21.45	22.50	22.20	22.59	44880	10.14	581	34559	77.00
GTL	EQ	17-Apr-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.49	151355	2.25	143	123151	81.37
GTLINFRA	BE	17-Apr-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.30	8243108	24.68	983	-	-
GTNIND	EQ	17-Apr-2020	5.50	5.60	5.60	5.60	5.60	5.60	5.60	1	0.00	1	1	100.00
GTNTEX	BE	17-Apr-2020	5.65	5.85	5.90	5.70	5.90	5.90	5.76	1447	0.08	15	-	-
GTPL	EQ	17-Apr-2020	59.90	60.65	64.40	59.35	61.65	61.55	61.57	126103	77.64	2478	83918	66.55
GUFICBIO	EQ	17-Apr-2020	63.75	67.00	67.00	60.40	62.65	62.60	62.87	21674	13.63	449	15499	71.51
GUJALKALI	EQ	17-Apr-2020	322.35	333.70	340.50	325.00	327.50	327.70	330.18	122175	403.40	4308	59064	48.34
GUJAPOLLO	EQ	17-Apr-2020	127.25	134.40	134.40	123.15	130.00	130.05	129.18	2101	2.71	179	1553	73.92
GUJGASLTD	EQ	17-Apr-2020	256.30	261.00	262.85	255.00	257.95	257.50	258.54	364447	942.25	11751	202008	55.43
GUJRAFFIA	BE	17-Apr-2020	7.25	7.00	7.25	7.00	7.25	7.25	7.01	89	0.01	3	-	-
GULFOILLUB	EQ	17-Apr-2020	590.40	609.90	609.90	586.00	591.55	589.30	590.77	7812	46.15	714	4586	58.70
GULFPETRO	EQ	17-Apr-2020	39.50	41.50	42.95	38.50	42.00	41.20	40.67	41151	16.74	607	26701	64.89
GULPOLY	EQ	17-Apr-2020	29.15	30.35	30.60	28.25	30.00	29.45	29.28	20323	5.95	142	15928	78.37
GVKPIL	EQ	17-Apr-2020	3.00	3.05	3.20	3.00	3.05	3.05	3.04	2147681	65.33	2494	1520306	70.79
HAL	EQ	17-Apr-2020	562.45	572.90	582.00	556.70	560.00	559.80	566.18	48118	272.43	3260	23224	48.26
HARITASEAT	EQ	17-Apr-2020	346.75	345.05	375.00	342.00	372.00	355.95	362.62	18762	68.03	525	8445	45.01
HARRMALAYA	EQ	17-Apr-2020	62.00	62.65	63.45	60.00	61.00	61.10	61.25	23228	14.23	539	11461	49.34
HATHWAY	EQ	17-Apr-2020	15.35	16.10	16.25	15.50	15.75	15.70	15.75	232622	36.64	1099	137800	59.24
HATSUN	EQ	17-Apr-2020	507.30	523.00	523.00	510.30	517.90	514.55	516.57	3690	19.06	295	1942	52.63
HAVELLS	EQ	17-Apr-2020	548.50	550.00	562.95	523.50	531.65	528.60	533.47	3634673	19389.74	130854	1152641	31.71
HAVISHA	BE	17-Apr-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.63	7042	0.04	25	-	-
HBLPOWER	EQ	17-Apr-2020	13.75	14.25	14.50	13.60	13.95	13.90	14.06	132784	18.68	716	83409	62.82
HCC	EQ	17-Apr-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	313510	15.99	327	313510	100.00
HCG	EQ	17-Apr-2020	67.55	70.50	70.50	66.35	70.00	69.45	68.03	85919	58.45	3286	62902	73.21
HCL-INSYS	EQ	17-Apr-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	81697	4.37	156	81697	100.00
HCLTECH	EQ	17-Apr-2020	459.75	470.00	475.00	453.65	457.00	455.25	460.60	4706460	21678.02	119829	2243641	47.67
HDFC	EQ	17-Apr-2020	1625.75	1690.00	1738.00	1652.40	1680.00	1680.60	1688.58	8954559	151204.79	325105	4149937	46.34
HDFCAMC	EQ	17-Apr-2020	2600.50	2679.00	2730.00	2650.00	2680.00	2676.95	2683.16	306746	8230.47	43039	118179	38.53
HDFCBANK	EQ	17-Apr-2020	879.75	915.00	920.00	887.25	915.10	910.30	906.63	27941831	253330.29	453652	13482185	48.25
HDFCLIFE	EQ	17-Apr-2020	489.70	505.00	518.95	491.50	494.50	495.50	506.16	6525356	33028.48	133120	2896405	44.39
HDFCMFGETF	EQ	17-Apr-2020	4486.85	4689.00	4699.95	4325.00	4325.00	4338.85	4377.96	25337	1109.24	2614	19472	76.85
HDFCNIFETF	EQ	17-Apr-2020	943.40	980.00	1119.97	952.01	982.23	976.50	977.33	8061	78.78	296	5843	72.48
HDFCSENETF	EQ	17-Apr-2020	3232.68	3350.00	3690.00	3285.00	3400.00	3466.28	3425.11	1438	49.25	128	1301	90.47
HDIL	BZ	17-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	58247	1.08	111	-	-
HEG	EQ	17-Apr-2020	746.40	783.70	783.70	783.70	783.70	783.70	783.70	12674	99.33	489	12674	100.00
HEIDELBERG	EQ	17-Apr-2020	154.70	159.00	159.90	154.00	156.90	156.75	156.66	505164	791.40	10851	245859	48.67
HEOF1126RD	MF	17-Apr-2020	8.51	7.85	8.00	7.85	8.00	8.00	7.90	15000	1.19	6	15000	100.00
HEOF1126RG	MF	17-Apr-2020	7.95	7.78	7.78	7.77	7.77	7.77	7.78	10500	0.82	3	10500	100.00
HERCULES	EQ	17-Apr-2020	68.70	81.80	82.40	75.00	75.50	77.25	79.43	430272	341.77	5743	130463	30.32
HERITGFOOD	EQ	17-Apr-2020	303.80	318.95	318.95	315.00	318.00	318.20	318.67	44483	141.76	807	41976	94.36
HEROMOTOCO	EQ	17-Apr-2020	1782.65	1839.95	1875.00	1812.00	1836.00	1835.90	1838.29	1327772	24408.33	90752	501505	37.77
HESTERBIO	EQ	17-Apr-2020	999.80	1010.00	1024.00	975.90	1003.95	1000.85	999.74	6077	60.75	490	4927	81.08
HEXATRADEX	BE	17-Apr-2020	6.70	6.70	7.00	6.70	6.90	6.85	6.91	9059	0.63	33	-	-
HEXAWARE	EQ	17-Apr-2020	275.20	280.00	284.75	276.35	278.05	278.00	279.65	196953	550.77	7045	135326	68.71
HFCL	EQ	17-Apr-2020	11.30	11.55	11.80	11.10	11.15	11.20	11.25	1806930	203.22	2135	1475000	81.63
HGINFRA	EQ	17-Apr-2020	173.50	186.00	186.00	178.05	183.50	183.25	182.10	13902	25.32	717	5648	40.63
HGS	EQ	17-Apr-2020	528.15	554.00	554.00	530.00	552.95	549.85	542.58	7876	42.73	292	5720	72.63
HHOF1140RD	MF	17-Apr-2020	5.46	6.00	6.00	6.00	6.00	6.00	6.00	64	0.00	1	64	100.00
HHOF1140RG	MF	17-Apr-2020	6.05	6.08	6.48	6.06	6.48	6.48	6.29	24799	1.56	20	19099	77.02
HIKAL	EQ	17-Apr-2020	107.30	112.65	112.65	106.50	109.50	109.20	109.19	242563	264.86	3909	164582	67.85
HIL	EQ	17-Apr-2020	835.90	855.00	855.00	805.00	815.00	818.05	827.81	31313	259.21	2491	17863	57.05
HILTON	EQ	17-Apr-2020	8.30	8.70	8.70	7.60	8.20	8.20	8.40	2926	0.25	65	2259	77.20
HIMATSEIDE	EQ	17-Apr-2020	60.15	61.90	62.50	58.80	60.00	59.95	60.49	144078	87.15	1237	94922	65.88
HINDALCO	EQ	17-Apr-2020	120.55	124.00	125.70	119.10	124.75	124.15	122.50	14577305	17857.15	75431	3473248	23.83
HINDCOMPOS	EQ	17-Apr-2020	145.15	158.00	158.00	139.00	148.20	148.95	149.16	7840	11.69	515	4269	54.45
HINDCOPPER	EQ	17-Apr-2020	26.40	27.50	27.80	26.65	27.70	27.40	27.20	1063408	289.27	3897	362230	34.06
HINDMOTORS	EQ	17-Apr-2020	4.05	4.15	4.15	4.00	4.05	4.05	4.09	147396	6.02	384	98245	66.65
HINDNATGLS	EQ	17-Apr-2020	33.70	33.70	37.00	33.70	36.95	35.50	36.18	9137	3.31	69	6127	67.06
HINDOILEXP	EQ	17-Apr-2020	41.10	42.75	43.65	41.65	42.40	42.80	42.84	382927	164.06	5830	264684	69.12
HINDPETRO	EQ	17-Apr-2020	213.85	219.90	219.90	213.05	218.50	217.70	216.76	3891768	8435.66	58588	1322270	33.98
HINDUNILVR	EQ	17-Apr-2020	2436.10	2498.80	2498.80	2354.05	2387.00	2385.00	2395.27	4540967	108768.55	266225	2245797	49.46
HINDZINC	EQ	17-Apr-2020	174.10	178.00	180.90	173.00	174.05	174.50	175.81	438775	771.42	9375	217014	49.46
HIRECT	EQ	17-Apr-2020	137.35	143.40	143.40	133.15	138.00	138.30	137.97	8275	11.42	413	5894	71.23
HISARMETAL	EQ	17-Apr-2020	57.95	56.00	65.00	56.00	59.00	59.00	60.39	4344	2.62	109	2954	68.00
HITECH	EQ	17-Apr-2020	88.30	88.35	96.75	86.25	95.80	94.60	93.62	8900	8.33	157	7092	79.69
HITECHCORP	EQ	17-Apr-2020	54.50	56.00	59.90	54.00	57.00	56.40	56.72	4662	2.64	99	3668	78.68
HITECHGEAR	EQ	17-Apr-2020	106.95	112.25	112.25	101.65	111.85	109.95	107.08	5436	5.82	130	2823	51.93
HLVLTD	EQ	17-Apr-2020	3.80	3.95	4.00	3.80	3.90	3.90	3.90	123688	4.82	252	92910	75.12
HMT	BZ	17-Apr-2020	11.50	11.50	12.00	11.00	11.50	11.50	11.45	4822	0.55	44	-	-
HMVL	EQ	17-Apr-2020	44.55	43.30	47.00	43.15	47.00	46.05	45.18	26652	12.04	297	23315	87.48
HNDFDS	EQ	17-Apr-2020	556.95	570.00	580.75	560.00	560.15	574.60	571.21	4329	24.73	413	3251	75.10
HNGSNGBEES	EQ	17-Apr-2020	326.74	348.99	354.95	333.15	353.49	340.37	347.01	733	2.54	49	317	43.25
HONAUT	EQ	17-Apr-2020	26801.70	27500.00	27714.00	27117.00	27267.05	27390.65	27435.44	3542	971.76	1494	2431	68.63
HONDAPOWER	EQ	17-Apr-2020	832.00	854.80	888.00	818.10	850.10	844.75	843.74	4202	35.45	465	3131	74.51
HOTELRUGBY	BE	17-Apr-2020	1.00	1.00	1.05	1.00	1.05	1.00	1.01	1080	0.01	10	-	-
HOVS	EQ	17-Apr-2020	34.55	36.25	36.25	36.25	36.25	36.25	36.25	9247	3.35	46	9237	99.89
HPL	EQ	17-Apr-2020	24.75	25.75	26.00	24.50	25.60	25.70	25.24	62799	15.85	759	33053	52.63
HSCL	EQ	17-Apr-2020	48.45	50.00	50.50	47.60	48.70	48.70	48.86	718578	351.10	5172	386286	53.76
HSIL	EQ	17-Apr-2020	48.10	49.60	50.70	47.40	48.05	47.75	48.29	132546	64.00	1808	75813	57.20
HTMEDIA	EQ	17-Apr-2020	11.30	11.50	13.55	11.00	13.55	13.25	12.37	171500	21.22	673	134260	78.29
HUBTOWN	EQ	17-Apr-2020	9.60	9.00	10.55	9.00	10.55	10.55	10.48	51333	5.38	1135	47245	92.04
HUDCO	EQ	17-Apr-2020	22.85	23.70	24.30	23.35	24.00	23.95	23.77	2037297	484.24	6284	738367	36.24
HUDCO	N2	17-Apr-2020	1194.99	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	500	5.98	1	500	100.00
HUDCO	N3	17-Apr-2020	1058.50	1059.75	1061.00	1058.00	1058.00	1058.00	1059.51	732	7.76	12	732	100.00
HUDCO	N8	17-Apr-2020	1206.10	1175.00	1201.00	1175.00	1201.00	1201.00	1182.63	824	9.74	14	804	97.57
HUDCO	N9	17-Apr-2020	1190.00	1195.00	1200.50	1195.00	1200.00	1200.00	1197.59	1993	23.87	41	1550	77.77
HUDCO	ND	17-Apr-2020	1276.19	1241.00	1274.00	1241.00	1274.00	1273.16	1268.77	363	4.61	5	363	100.00
HUDCO	NE	17-Apr-2020	1384.90	1390.00	1393.90	1380.00	1393.90	1393.90	1384.01	466	6.45	7	466	100.00
IBMFNIFTY	EQ	17-Apr-2020	98.70	92.00	108.98	92.00	99.99	99.98	101.47	3478	3.53	172	860	24.73
IBREALEST	EQ	17-Apr-2020	49.65	52.10	52.10	50.95	52.10	52.10	51.99	1327155	690.02	2981	668827	50.40
IBUCCREDIT	N2	17-Apr-2020	1058.36	1058.00	1075.00	1058.00	1075.00	1075.00	1063.99	170	1.81	6	170	100.00
IBUCCREDIT	N4	17-Apr-2020	949.90	930.00	949.00	927.00	949.00	949.00	933.03	58	0.54	3	58	100.00
IBUCCREDIT	N6	17-Apr-2020	847.00	868.70	868.70	868.70	868.70	868.70	868.70	14	0.12	1	14	100.00
IBULHSGFIN	EQ	17-Apr-2020	106.30	116.90	127.55	111.55	127.25	125.35	118.75	82091441	97486.83	473649	8318970	10.13
IBULHSGFIN	N7	17-Apr-2020	1030.10	1050.00	1089.90	1050.00	1050.10	1050.10	1059.99	80	0.85	10	60	75.00
IBULHSGFIN	N8	17-Apr-2020	700.00	774.90	774.90	720.00	720.00	720.00	720.62	177	1.28	4	175	98.87
IBULHSGFIN	NA	17-Apr-2020	499.99	574.00	574.00	500.00	500.00	500.00	500.42	1938	9.70	51	1855	95.72
IBULHSGFIN	NB	17-Apr-2020	720.00	864.00	864.00	863.95	863.95	863.95	863.98	2	0.02	2	0	0.00
IBULISL	EQ	17-Apr-2020	45.05	47.30	47.30	45.05	47.30	47.30	47.17	220236	103.88	802	156452	71.04
IBVENTURES	E3	17-Apr-2020	28.80	31.65	31.65	31.65	31.65	31.65	31.65	5501	1.74	25	5501	100.00
IBVENTURES	EQ	17-Apr-2020	98.95	103.85	103.85	99.05	103.85	103.85	103.38	1133839	1172.17	5092	414898	36.59
ICEMAKE	SM	17-Apr-2020	34.35	35.65	35.65	35.00	35.00	35.00	35.33	4000	1.41	2	2000	50.00
ICFL	N1	17-Apr-2020	865.57	864.90	867.00	864.90	867.00	867.00	866.05	73	0.63	4	73	100.00
ICFL	N2	17-Apr-2020	925.00	900.01	949.40	900.01	948.95	948.95	944.04	97	0.92	9	97	100.00
ICFL	N3	17-Apr-2020	901.00	955.00	955.00	955.00	955.00	955.00	955.00	321	3.07	11	321	100.00
ICFL	N7	17-Apr-2020	870.00	899.00	899.00	899.00	899.00	899.00	899.00	5	0.04	1	5	100.00
ICFL	N9	17-Apr-2020	1030.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	50	0.51	1	50	100.00
ICICI500	EQ	17-Apr-2020	121.11	124.00	124.00	118.80	120.00	120.71	121.15	5516	6.68	105	4826	87.49
ICICIB22	EQ	17-Apr-2020	24.65	25.60	25.68	24.79	25.25	25.23	25.17	512535	129.03	5895	378408	73.83
ICICIBANK	EQ	17-Apr-2020	342.00	362.00	385.50	349.05	375.00	375.55	361.31	69008019	249330.50	949891	14016794	20.31
ICICIBANKN	EQ	17-Apr-2020	192.58	200.30	208.90	195.06	206.50	205.53	201.03	20792	41.80	616	8025	38.60
ICICIBANKP	EQ	17-Apr-2020	103.87	102.30	115.00	102.30	109.22	108.81	108.35	4904	5.31	158	2791	56.91
ICICIGI	EQ	17-Apr-2020	1157.25	1174.85	1212.70	1173.35	1212.00	1199.40	1200.44	701251	8418.12	30930	475989	67.88
ICICIGOLD	EQ	17-Apr-2020	45.66	43.80	46.10	43.01	44.84	44.69	44.99	114956	51.72	1407	82490	71.76
ICICILIQ	EQ	17-Apr-2020	1000.00	995.00	1000.00	991.00	999.99	999.99	999.98	13724	137.24	57	9685	70.57
ICICILOVOL	EQ	17-Apr-2020	78.86	82.77	84.00	77.86	80.30	80.03	80.26	319367	256.31	225	285483	89.39
ICICIM150	EQ	17-Apr-2020	49.05	52.00	53.00	47.10	50.45	49.57	50.54	2131	1.08	46	1440	67.57
ICICIMCAP	EQ	17-Apr-2020	50.87	53.00	53.27	50.75	52.00	52.38	52.11	4836	2.52	153	3732	77.17
ICICINF100	EQ	17-Apr-2020	110.94	111.00	116.00	110.00	112.00	112.00	112.19	1623	1.82	44	1451	89.40
ICICINIFTY	EQ	17-Apr-2020	95.34	99.00	99.00	96.01	98.20	97.99	97.57	282961	276.10	5382	146130	51.64
ICICINV20	EQ	17-Apr-2020	48.45	50.00	52.00	48.05	49.99	49.12	49.15	13818	6.79	274	11820	85.54
ICICINXT50	EQ	17-Apr-2020	24.75	26.00	26.00	24.75	25.40	25.38	25.36	22643	5.74	179	19984	88.26
ICICIPRULI	EQ	17-Apr-2020	334.85	345.05	372.65	343.50	369.55	369.95	357.08	5684533	20298.58	67302	1132100	19.92
ICICISENSX	EQ	17-Apr-2020	328.39	329.00	340.00	328.04	336.00	335.91	334.41	2788	9.32	264	1792	64.28
ICIL	EQ	17-Apr-2020	27.85	28.50	29.20	28.00	29.20	29.20	28.97	73111	21.18	437	53900	73.72
ICRA	EQ	17-Apr-2020	2319.30	2347.95	2347.95	2287.45	2325.00	2311.70	2315.21	778	18.01	287	636	81.75
IDBI	EQ	17-Apr-2020	20.75	21.50	21.50	20.80	21.20	21.15	21.15	1836808	388.55	5355	844107	45.96
IDBIGOLD	EQ	17-Apr-2020	4443.30	4380.00	4499.80	4255.05	4340.10	4372.85	4383.44	94	4.12	52	59	62.77
IDEA	EQ	17-Apr-2020	4.25	4.35	4.40	3.85	4.10	4.10	4.05	536920091	21719.06	268289	124402090	23.17
IDFC	EQ	17-Apr-2020	15.95	16.70	16.70	16.20	16.70	16.70	16.44	3554984	584.55	9190	2819793	79.32
IDFCFIRSTB	EQ	17-Apr-2020	24.15	25.30	26.50	24.65	26.40	26.40	25.50	42576289	10857.48	104139	10221607	24.01
IDFCFIRSTB	N1	17-Apr-2020	5042.00	5040.50	5040.50	5040.50	5040.50	5040.50	5040.50	4	0.20	1	4	100.00
IDFCFIRSTB	N2	17-Apr-2020	10125.00	10125.00	10155.00	10125.00	10155.00	10155.00	10141.39	19	1.93	6	16	84.21
IDFCFIRSTB	N3	17-Apr-2020	5030.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	4	0.20	2	4	100.00
IDFCFIRSTB	NA	17-Apr-2020	9900.00	9852.55	9900.00	9852.55	9900.00	9900.00	9876.28	12	1.19	4	6	50.00
IDFCFIRSTB	NE	17-Apr-2020	9200.00	9250.00	9275.00	9250.00	9274.00	9274.00	9270.57	82	7.60	9	82	100.00
IDFNIFTYET	EQ	17-Apr-2020	99.86	105.00	111.00	94.01	97.70	97.96	100.05	3282	3.28	107	1413	43.05
IEX	EQ	17-Apr-2020	152.80	156.00	159.00	152.45	153.95	155.25	156.48	158048	247.31	5022	56261	35.60
IFBAGRO	EQ	17-Apr-2020	276.55	290.35	290.35	280.05	290.35	290.35	289.44	4585	13.27	231	3409	74.35
IFBIND	EQ	17-Apr-2020	356.00	386.00	386.00	360.65	370.20	371.20	370.69	80364	297.90	3547	40709	50.66
IFCI	EQ	17-Apr-2020	4.10	4.15	4.35	4.10	4.25	4.20	4.22	4727208	199.27	62751	2262097	47.85
IFCI	NF	17-Apr-2020	990.00	1000.00	1000.00	998.00	998.00	998.00	999.17	60	0.60	5	60	100.00
IFCI	NH	17-Apr-2020	970.00	975.00	988.00	970.00	985.00	985.00	977.54	170	1.66	15	127	74.71
IFCI	NI	17-Apr-2020	1476.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	5	0.08	1	5	100.00
IFCI	NL	17-Apr-2020	936.00	935.00	945.00	930.00	940.00	942.91	937.27	22	0.21	4	22	100.00
IFGLEXPOR	EQ	17-Apr-2020	97.65	102.50	102.50	102.50	102.50	102.50	102.50	2110	2.16	21	2110	100.00
IGARASHI	EQ	17-Apr-2020	206.15	214.00	243.40	206.00	234.00	238.30	229.53	430580	988.30	13199	82184	19.09
IGL	EQ	17-Apr-2020	464.55	470.00	480.65	457.15	460.00	460.25	465.62	3919802	18251.27	200755	1818650	46.40
IGPL	EQ	17-Apr-2020	146.10	153.40	153.40	153.40	153.40	153.40	153.40	5137	7.88	93	5136	99.98
IIFCL	N4	17-Apr-2020	1372.61	1372.00	1372.00	1372.00	1372.00	1372.00	1372.00	38	0.52	2	38	100.00
IIFL	EQ	17-Apr-2020	83.80	85.00	87.90	84.50	86.00	85.45	85.62	254685	218.07	2139	193659	76.04
IIFLFIN	NE	17-Apr-2020	1061.83	1060.85	1070.00	1060.00	1060.00	1064.96	1063.55	3059	32.53	17	3009	98.37
IIFLFIN	NF	17-Apr-2020	978.18	979.00	979.00	970.10	977.00	976.86	974.49	884	8.61	15	867	98.08
IIFLFIN	NG	17-Apr-2020	1008.71	1002.80	1008.70	1002.80	1008.70	1008.70	1003.74	975	9.79	9	975	100.00
IIFLFIN	NH	17-Apr-2020	959.61	950.00	960.00	950.00	960.00	960.00	957.17	494	4.73	2	494	100.00
IIFLFIN	NJ	17-Apr-2020	1041.24	1050.00	1057.00	1050.00	1057.00	1055.16	1054.13	1201	12.66	19	1111	92.51
IIFLFIN	NK	17-Apr-2020	989.50	990.15	990.15	990.15	990.15	990.15	990.15	39	0.39	1	39	100.00
IIFLSEC	EQ	17-Apr-2020	33.05	34.00	34.70	34.00	34.70	34.70	34.65	180542	62.55	534	160659	88.99
IIFLWAM	EQ	17-Apr-2020	933.25	950.00	985.00	930.05	950.50	961.05	960.81	9448	90.78	1754	6397	67.71
IL&FSENGG	BZ	17-Apr-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.85	31516	0.58	43	-	-
IL&FSTRANS	BZ	17-Apr-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.31	122720	1.61	80	-	-
IMFA	EQ	17-Apr-2020	128.20	131.00	141.00	130.00	133.65	133.00	134.09	11237	15.07	626	5798	51.60
IMPAL	EQ	17-Apr-2020	478.15	474.95	569.90	472.05	529.80	541.35	546.92	20893	114.27	1161	3576	17.12
IMPEXFERRO	BE	17-Apr-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.49	29843	0.15	58	-	-
INDBANK	EQ	17-Apr-2020	5.40	5.50	5.60	5.30	5.40	5.40	5.42	75862	4.11	239	54261	71.53
INDHOTEL	EQ	17-Apr-2020	80.70	84.00	85.00	80.10	80.80	80.50	82.34	1368527	1126.87	20321	624687	45.65
INDIACEM	EQ	17-Apr-2020	105.45	107.70	108.10	104.00	105.50	105.30	105.59	1762891	1861.41	14448	574532	32.59
INDIAGLYCO	EQ	17-Apr-2020	272.85	282.00	286.00	268.20	270.15	271.95	275.50	269206	741.67	7523	90041	33.45
INDIAMART	EQ	17-Apr-2020	2190.85	2295.10	2300.00	2193.45	2240.00	2238.10	2224.00	33498	744.99	7787	18789	56.09
INDIANB	EQ	17-Apr-2020	45.90	47.00	47.50	45.80	46.40	46.35	46.51	2060268	958.30	11261	956555	46.43
INDIANCARD	EQ	17-Apr-2020	87.80	86.00	91.90	86.00	88.20	89.15	90.33	558	0.50	21	422	75.63
INDIANHUME	EQ	17-Apr-2020	158.90	159.40	165.50	156.00	157.95	157.85	159.24	58209	92.69	1324	36152	62.11
INDIGO	EQ	17-Apr-2020	1010.00	1030.00	1088.70	1016.05	1058.00	1068.30	1054.29	2810726	29633.23	71452	393063	13.98
INDIGRID	IV	17-Apr-2020	91.99	92.94	95.00	92.94	94.50	94.50	94.40	343602	324.36	187	321489	93.56
INDLMETER	EQ	17-Apr-2020	11.95	12.50	12.50	12.50	12.50	12.50	12.50	787	0.10	9	787	100.00
INDNIPPON	EQ	17-Apr-2020	222.60	240.00	241.50	222.70	241.00	235.15	227.94	55886	127.39	1230	40790	72.99
INDOCO	EQ	17-Apr-2020	231.60	234.50	242.90	227.75	237.80	236.00	235.12	179608	422.30	4289	121622	67.72
INDORAMA	EQ	17-Apr-2020	12.95	12.95	13.00	12.35	12.35	12.40	12.52	62732	7.85	293	52939	84.39
INDOSOLAR	BZ	17-Apr-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.70	95143	0.67	73	-	-
INDOSTAR	EQ	17-Apr-2020	263.45	269.05	270.00	263.05	268.00	269.60	267.74	61789	165.44	1428	34348	55.59
INDOTECH	EQ	17-Apr-2020	82.00	89.50	89.50	79.10	80.00	79.45	80.70	4742	3.83	101	4147	87.45
INDOTHAI	EQ	17-Apr-2020	16.10	16.75	19.30	15.95	16.05	16.10	16.72	15839	2.65	179	9009	56.88
INDOWIND	EQ	17-Apr-2020	2.35	2.20	2.40	2.20	2.30	2.40	2.33	51803	1.21	282	38122	73.59
INDRAMEDCO	EQ	17-Apr-2020	34.35	35.50	40.95	34.50	39.25	38.85	38.17	909358	347.12	3491	283034	31.12
INDSWFTLAB	BE	17-Apr-2020	24.55	25.00	25.00	23.40	23.60	23.50	23.91	10658	2.55	110	-	-
INDSWFTLTD	BE	17-Apr-2020	3.05	3.20	3.20	2.90	3.20	3.20	3.03	15954	0.48	52	-	-
INDTERRAIN	EQ	17-Apr-2020	33.80	34.10	35.45	34.10	35.45	35.45	35.30	10317	3.64	76	9792	94.91
INDUSINDBK	EQ	17-Apr-2020	435.40	472.00	478.90	442.60	472.25	474.45	459.55	26188773	120350.84	449865	3912170	14.94
INEOSSTYRO	EQ	17-Apr-2020	602.20	605.05	618.00	602.40	606.00	614.20	612.49	5891	36.08	493	4353	73.89
INFIBEAM	EQ	17-Apr-2020	35.85	36.40	37.00	35.65	36.40	36.50	36.19	1692930	612.69	3350	656599	38.78
INFOBEAN	BE	17-Apr-2020	74.15	74.25	77.85	74.25	77.85	77.85	77.85	1760	1.37	19	-	-
INFOMEDIA	EQ	17-Apr-2020	2.10	2.10	2.20	2.10	2.20	2.20	2.19	28120	0.62	23	28120	100.00
INFRABEES	EQ	17-Apr-2020	266.87	270.00	273.54	268.00	272.45	272.45	269.35	14256	38.40	25	13892	97.45
INFRATEL	EQ	17-Apr-2020	171.50	175.00	175.90	166.90	168.20	168.30	169.91	4417192	7505.18	47348	1943363	44.00
INFY	EQ	17-Apr-2020	623.85	644.00	646.00	626.00	634.20	628.75	633.50	8878372	56244.23	220448	4596958	51.78
INGERRAND	EQ	17-Apr-2020	638.00	642.90	642.90	636.05	637.10	639.90	639.73	92665	592.80	610	79152	85.42
INNOVATIVE	SM	17-Apr-2020	5.90	6.00	6.00	6.00	6.00	6.00	6.00	3000	0.18	1	3000	100.00
INOXLEISUR	EQ	17-Apr-2020	229.25	238.55	242.00	230.00	233.00	235.50	235.42	839182	1975.62	25485	451330	53.78
INOXWIND	EQ	17-Apr-2020	23.75	24.50	26.10	23.95	26.10	26.10	25.68	64740	16.62	614	57232	88.40
INSECTICID	EQ	17-Apr-2020	401.15	421.00	421.20	416.00	421.20	421.00	420.73	19765	83.16	489	14502	73.37
INSPIRISYS	EQ	17-Apr-2020	19.65	19.05	20.50	18.90	19.80	19.60	19.67	8325	1.64	123	6462	77.62
INTELLECT	EQ	17-Apr-2020	80.15	84.15	84.15	82.20	84.15	84.15	84.10	56804	47.77	418	52664	92.71
INTENTECH	EQ	17-Apr-2020	15.90	17.00	18.75	15.90	18.75	18.35	17.73	8854	1.57	126	6047	68.30
INVENTURE	BE	17-Apr-2020	12.00	12.25	12.25	12.00	12.00	12.00	12.12	510	0.06	3	-	-
IOB	EQ	17-Apr-2020	7.05	7.20	7.30	7.10	7.30	7.25	7.22	1256909	90.71	1989	639633	50.89
IOC	EQ	17-Apr-2020	84.70	86.05	86.80	85.00	86.00	86.00	85.95	9160107	7872.96	51198	3308108	36.11
IOLCP	EQ	17-Apr-2020	263.25	269.50	274.80	260.05	261.80	261.45	264.38	313685	829.31	8345	155844	49.68
IPCALAB	EQ	17-Apr-2020	1515.75	1550.00	1550.00	1440.00	1500.00	1498.05	1485.89	921863	13697.85	77618	402821	43.70
IRB	EQ	17-Apr-2020	73.15	76.00	82.40	74.90	77.80	77.75	78.68	3771607	2967.39	25242	752571	19.95
IRBINVIT	IV	17-Apr-2020	29.48	30.40	30.80	30.00	30.74	30.53	30.45	1147500	349.40	271	1082500	94.34
IRCON	EQ	17-Apr-2020	95.15	96.85	98.25	90.10	91.80	92.55	93.32	2095928	1955.99	21522	789533	37.67
IRCTC	EQ	17-Apr-2020	1292.05	1356.65	1356.65	1308.65	1356.65	1356.65	1347.13	1950259	26272.50	67549	528660	27.11
IREDA	N4	17-Apr-2020	1103.10	1152.00	1159.95	1152.00	1159.95	1159.95	1155.98	20	0.23	2	20	100.00
IREDA	N5	17-Apr-2020	1298.20	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	100	1.21	1	100	100.00
IREDA	N7	17-Apr-2020	1218.76	1226.99	1226.99	1226.99	1226.99	1226.99	1226.99	100	1.23	1	100	100.00
IRFC	N1	17-Apr-2020	1094.14	1094.10	1108.50	1094.10	1106.17	1106.17	1098.33	899	9.87	60	812	90.32
IRFC	N2	17-Apr-2020	1180.71	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	5	0.06	1	5	100.00
IRFC	N3	17-Apr-2020	1095.00	1069.00	1069.00	1062.11	1062.11	1062.11	1062.45	200	2.12	4	200	100.00
IRFC	N4	17-Apr-2020	1189.00	1189.00	1199.00	1189.00	1199.00	1199.00	1196.00	15	0.18	6	15	100.00
IRFC	N7	17-Apr-2020	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	120	1.38	1	120	100.00
IRFC	N9	17-Apr-2020	1138.00	1172.00	1187.95	1150.00	1150.00	1150.00	1152.63	330	3.80	6	330	100.00
IRFC	NA	17-Apr-2020	1252.11	1245.00	1245.01	1245.00	1245.01	1245.01	1245.01	70	0.87	2	70	100.00
IRFC	NE	17-Apr-2020	1291.27	1290.00	1295.00	1276.00	1276.00	1276.00	1294.26	245	3.17	10	243	99.18
IRFC	NF	17-Apr-2020	1100.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	1000	10.78	1	1000	100.00
IRFC	NK	17-Apr-2020	1233.00	1237.00	1238.00	1237.00	1238.00	1238.00	1237.54	217	2.69	8	217	100.00
IRFC	NN	17-Apr-2020	1112.10	1119.90	1120.00	1119.90	1120.00	1120.00	1120.00	101	1.13	3	100	99.01
IRFC	NO	17-Apr-2020	1217.82	1223.00	1223.00	1207.00	1216.89	1216.89	1208.16	1345	16.25	6	1200	89.22
ISEC	EQ	17-Apr-2020	328.50	337.00	348.00	332.15	340.00	339.90	338.93	164635	557.99	7181	69946	42.49
ISFT	EQ	17-Apr-2020	22.00	23.10	23.10	23.10	23.10	23.10	23.10	941	0.22	8	941	100.00
ISMTLTD	EQ	17-Apr-2020	3.10	3.50	3.50	2.90	3.10	3.05	3.10	38890	1.21	167	28714	73.83
ITC	EQ	17-Apr-2020	186.35	190.45	191.40	186.95	188.15	188.10	188.89	26669272	50376.62	168212	15744641	59.04
ITDC	EQ	17-Apr-2020	166.85	171.05	182.45	170.35	176.60	176.20	176.50	171476	302.66	4921	42724	24.92
ITDCEM	EQ	17-Apr-2020	42.20	43.55	46.00	38.70	41.20	41.60	41.19	524009	215.83	5088	245011	46.76
ITI	EQ	17-Apr-2020	89.35	89.50	96.60	89.50	90.50	90.55	92.78	1887711	1751.47	16895	546484	28.95
IVC	EQ	17-Apr-2020	2.45	2.55	2.60	2.35	2.45	2.40	2.44	167883	4.10	243	100923	60.12
IVP	BE	17-Apr-2020	34.95	34.95	36.65	33.30	36.65	36.65	36.17	2182	0.79	40	-	-
IVZINGOLD	EQ	17-Apr-2020	4326.30	4305.00	4334.95	4235.00	4320.00	4320.00	4305.55	73	3.14	33	40	54.79
IZMO	EQ	17-Apr-2020	14.95	15.60	15.65	14.80	15.65	15.65	15.53	5219	0.81	35	5085	97.43
J&KBANK	EQ	17-Apr-2020	11.95	12.30	14.30	12.20	14.30	14.30	13.60	3031448	412.17	4217	1799023	59.35
JAGRAN	EQ	17-Apr-2020	47.00	48.00	48.90	46.70	47.65	48.00	47.69	122417	58.38	2692	64079	52.34
JAGSNPHARM	EQ	17-Apr-2020	30.40	30.10	31.45	29.00	29.95	29.65	30.24	87847	26.56	1670	63031	71.75
JAIBALAJI	BE	17-Apr-2020	20.45	21.20	21.40	19.45	21.40	19.60	19.58	11987	2.35	35	-	-
JAICORPLTD	EQ	17-Apr-2020	63.05	65.00	69.00	63.30	66.90	67.15	66.77	3023960	2019.12	20727	467447	15.46
JAINSTUDIO	BE	17-Apr-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	151	0.00	3	-	-
JAKHARIA	SM	17-Apr-2020	185.00	185.00	185.00	185.00	185.00	185.00	185.00	25600	47.36	17	25600	100.00
JALAN	SM	17-Apr-2020	4.50	4.45	4.45	4.45	4.45	4.45	4.45	6000	0.27	1	6000	100.00
JAMNAAUTO	EQ	17-Apr-2020	26.70	27.25	27.50	25.85	27.20	27.20	26.54	4518993	1199.29	11094	2744207	60.73
JASH	BE	17-Apr-2020	99.55	100.00	104.50	100.00	102.50	101.50	101.51	1640	1.66	11	-	-
JAYAGROGN	EQ	17-Apr-2020	81.85	85.05	92.40	85.05	86.00	86.80	87.60	69060	60.50	1878	26788	38.79
JAYBARMARU	EQ	17-Apr-2020	127.05	133.40	133.40	133.00	133.40	133.40	133.38	14142	18.86	148	12634	89.34
JAYNECOIND	EQ	17-Apr-2020	2.65	2.65	2.75	2.55	2.75	2.70	2.64	14971	0.40	43	11665	77.92
JAYSREETEA	BE	17-Apr-2020	41.25	42.95	42.95	39.80	40.20	40.35	40.69	29213	11.89	230	-	-
JBCHEPHARM	EQ	17-Apr-2020	521.30	530.00	544.70	524.50	544.00	536.85	534.03	122630	654.88	8948	85710	69.89
JBFIND	BE	17-Apr-2020	8.90	8.90	9.10	8.50	9.10	9.00	8.75	47641	4.17	153	-	-
JBMA	EQ	17-Apr-2020	144.45	148.80	151.65	148.80	151.65	151.65	151.31	11258	17.03	294	9686	86.04
JCHAC	EQ	17-Apr-2020	2206.00	2248.95	2320.80	2190.00	2235.00	2263.70	2262.24	11496	260.07	2073	5065	44.06
JETAIRWAYS	BZ	17-Apr-2020	20.00	21.00	21.00	21.00	21.00	21.00	21.00	43698	9.18	312	-	-
JHS	EQ	17-Apr-2020	9.70	10.15	10.15	9.80	10.10	10.15	10.12	61810	6.26	308	50854	82.27
JIKIND	BE	17-Apr-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.30	6339	0.02	10	-	-
JINDALPHOT	EQ	17-Apr-2020	16.55	17.35	17.35	16.55	17.35	17.35	17.29	30034	5.19	278	26496	88.22
JINDALPOLY	EQ	17-Apr-2020	218.70	218.70	235.50	215.65	217.70	217.80	219.93	13388	29.44	503	8875	66.29
JINDALSAW	EQ	17-Apr-2020	58.40	60.00	61.15	57.65	58.60	58.75	58.98	761559	449.20	6028	379438	49.82
JINDALSTEL	EQ	17-Apr-2020	88.30	92.30	93.15	88.80	92.80	92.25	91.03	18261618	16622.94	79727	2529445	13.85
JINDRILL	EQ	17-Apr-2020	53.55	55.45	58.90	54.50	55.95	56.00	56.16	21764	12.22	332	10376	47.68
JINDWORLD	EQ	17-Apr-2020	27.45	29.00	29.00	27.00	28.75	28.45	27.96	33294	9.31	601	14904	44.76
JISLDVREQS	EQ	17-Apr-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	8136	0.38	15	8136	100.00
JISLJALEQS	EQ	17-Apr-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	112139	5.27	165	112139	100.00
JITFINFRA	BE	17-Apr-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	13465	0.65	14	-	-
JIYAECO	EQ	17-Apr-2020	7.20	7.30	7.30	7.30	7.30	7.30	7.30	6156	0.45	33	6156	100.00
JKCEMENT	EQ	17-Apr-2020	1095.25	1120.00	1157.75	1105.70	1132.80	1128.50	1132.39	113591	1286.29	11152	45164	39.76
JKIL	EQ	17-Apr-2020	80.75	84.00	86.90	83.15	86.00	85.95	85.16	286137	243.68	6112	169491	59.23
JKLAKSHMI	EQ	17-Apr-2020	202.50	215.20	226.00	211.00	222.75	223.15	218.72	679693	1486.62	16164	195268	28.73
JKPAPER	EQ	17-Apr-2020	94.60	97.50	98.70	94.00	95.50	95.50	95.95	976995	937.47	9549	324829	33.25
JKTYRE	EQ	17-Apr-2020	49.90	54.75	54.75	51.10	53.00	52.65	52.44	1071279	561.77	9849	581338	54.27
JMA	EQ	17-Apr-2020	18.35	22.00	22.00	16.55	18.50	18.65	18.45	8076	1.49	62	4663	57.74
JMCPROJECT	EQ	17-Apr-2020	41.80	45.95	45.95	39.70	43.15	43.30	43.15	406944	175.61	3232	249595	61.33
JMFINANCIL	EQ	17-Apr-2020	76.15	79.75	82.85	76.00	77.70	78.10	79.46	1288626	1023.90	14463	433845	33.67
JMTAUTOLTD	EQ	17-Apr-2020	1.80	1.95	1.95	1.95	1.95	1.95	1.95	200530	3.91	229	200233	99.85
JOCIL	EQ	17-Apr-2020	114.90	115.00	121.95	115.00	117.95	117.95	117.77	1733	2.04	47	1584	91.40
JPASSOCIAT	EQ	17-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	1738658	26.08	430	1734658	99.77
JPINFRATEC	BE	17-Apr-2020	0.80	0.75	0.85	0.75	0.80	0.80	0.77	1764413	13.53	659	-	-
JPOLYINVST	EQ	17-Apr-2020	8.90	8.90	9.30	8.50	9.30	9.30	9.04	2957	0.27	19	2407	81.40
JPPOWER	BE	17-Apr-2020	0.75	0.70	0.75	0.70	0.75	0.70	0.71	11394330	80.43	1564	-	-
JSL	EQ	17-Apr-2020	28.40	29.20	29.60	28.45	29.35	29.30	28.93	327552	94.77	1309	187018	57.10
JSLHISAR	EQ	17-Apr-2020	48.10	48.60	50.50	47.50	50.50	49.95	49.13	121366	59.62	1224	95142	78.39
JSWENERGY	EQ	17-Apr-2020	41.50	42.60	43.30	41.70	42.65	42.80	42.54	1054214	448.43	5469	550036	52.17
JSWHL	EQ	17-Apr-2020	1562.00	1589.75	1664.55	1563.55	1646.95	1637.60	1615.31	668	10.79	281	335	50.15
JSWSTEEL	EQ	17-Apr-2020	170.65	175.00	179.85	170.35	178.75	177.30	174.11	10104852	17593.50	59940	2618168	25.91
JTEKTINDIA	EQ	17-Apr-2020	53.20	56.00	56.00	50.00	54.50	55.05	54.16	566669	306.90	4299	213261	37.63
JUBILANT	EQ	17-Apr-2020	340.20	351.00	351.95	340.00	345.95	344.95	345.02	229944	793.36	8778	174077	75.70
JUBLFOOD	EQ	17-Apr-2020	1499.25	1550.00	1609.20	1518.35	1545.90	1547.95	1552.18	1899614	29485.52	120224	523564	27.56
JUBLINDS	EQ	17-Apr-2020	103.30	103.30	108.45	98.15	99.05	99.80	102.30	15228	15.58	533	11569	75.97
JUMPNET	EQ	17-Apr-2020	48.10	48.45	48.90	47.75	48.70	48.70	48.45	283217	137.20	257	261384	92.29
JUNIORBEES	EQ	17-Apr-2020	242.79	245.00	250.60	243.00	247.01	247.12	246.27	69153	170.30	2759	32054	46.35
JUSTDIAL	EQ	17-Apr-2020	329.75	341.30	360.85	335.00	358.70	357.75	345.32	3952243	13647.95	59818	236582	5.99
JVLAGRO	BZ	17-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	335781	1.34	97	-	-
JYOTHYLAB	EQ	17-Apr-2020	110.65	113.00	114.80	111.55	113.00	112.65	112.52	223354	251.31	7734	117828	52.75
JYOTISTRUC	BZ	17-Apr-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	4519	0.07	11	-	-
KABRAEXTRU	EQ	17-Apr-2020	52.10	53.00	56.40	52.45	53.25	53.75	54.39	14834	8.07	348	10025	67.58
KAJARIACER	EQ	17-Apr-2020	362.90	367.25	373.00	358.00	362.95	362.05	364.39	479400	1746.87	18199	348375	72.67
KAKATCEM	EQ	17-Apr-2020	138.25	144.00	144.00	135.00	138.10	139.05	138.83	14439	20.05	652	8294	57.44
KALPATPOWR	EQ	17-Apr-2020	174.95	178.90	183.70	175.90	182.00	180.80	179.85	329667	592.91	5580	181743	55.13
KALYANIFRG	BE	17-Apr-2020	97.20	97.15	102.00	97.15	102.00	102.00	100.10	215	0.22	12	-	-
KAMATHOTEL	EQ	17-Apr-2020	24.75	25.75	27.00	24.15	25.40	25.45	25.49	19287	4.92	200	11878	61.59
KAMDHENU	EQ	17-Apr-2020	54.90	56.10	57.70	51.05	53.40	53.45	53.66	46747	25.09	736	26642	56.99
KANANIIND	EQ	17-Apr-2020	1.60	1.75	1.75	1.75	1.75	1.75	1.75	5306	0.09	18	5306	100.00
KANORICHEM	EQ	17-Apr-2020	31.60	32.05	32.95	31.10	31.65	31.55	31.82	35844	11.41	367	16205	45.21
KANSAINER	EQ	17-Apr-2020	367.30	377.80	382.00	370.10	378.75	380.05	379.53	451211	1712.46	15046	350371	77.65
KARDA	EQ	17-Apr-2020	117.80	118.50	124.85	115.10	115.10	116.55	118.82	2415	2.87	149	1103	45.67
KARMAENG	EQ	17-Apr-2020	9.95	10.40	10.40	9.60	10.35	10.05	10.28	4990	0.51	69	2830	56.71
KARURVYSYA	EQ	17-Apr-2020	26.65	27.60	27.90	26.50	27.40	27.40	27.30	1096369	299.29	7777	805431	73.46
KAYA	EQ	17-Apr-2020	156.85	161.95	164.65	157.85	164.65	164.30	163.00	23582	38.44	338	11680	49.53
KCP	EQ	17-Apr-2020	45.95	47.35	48.00	46.25	46.70	47.35	46.82	51538	24.13	528	41875	81.25
KCPSUGIND	EQ	17-Apr-2020	12.25	12.30	12.50	12.00	12.35	12.25	12.23	108366	13.25	400	75113	69.31
KDDL	EQ	17-Apr-2020	113.75	118.00	119.40	115.15	119.40	119.35	119.30	20673	24.66	662	20016	96.82
KEC	EQ	17-Apr-2020	179.05	187.35	196.95	182.15	187.05	187.20	186.92	829071	1549.68	18579	434180	52.37
KECL	EQ	17-Apr-2020	10.30	10.80	10.80	9.80	10.20	10.00	10.15	93075	9.45	428	67622	72.65
KEI	EQ	17-Apr-2020	278.70	288.90	290.00	282.10	285.00	284.80	285.24	148318	423.06	5302	109357	73.73
KELLTONTEC	EQ	17-Apr-2020	10.25	10.75	10.75	10.75	10.75	10.75	10.75	17098	1.84	15	17098	100.00
KENNAMET	EQ	17-Apr-2020	736.15	740.55	763.30	716.00	754.50	735.05	738.93	2297	16.97	411	1083	47.15
KERNEX	BE	17-Apr-2020	12.90	12.55	13.30	12.30	13.25	13.25	13.01	14241	1.85	81	-	-
KESORAMIND	EQ	17-Apr-2020	24.85	25.60	26.00	23.50	25.50	25.50	25.13	142765	35.88	1175	80500	56.39
KGL	BZ	17-Apr-2020	0.25	0.25	0.25	0.20	0.20	0.25	0.21	846379	1.82	60	-	-
KHADIM	EQ	17-Apr-2020	105.80	110.00	110.00	103.10	104.00	103.75	105.21	136005	143.09	3224	74930	55.09
KHANDSE	EQ	17-Apr-2020	11.60	11.60	11.60	11.05	11.05	11.05	11.06	649	0.07	11	649	100.00
KHFM	SM	17-Apr-2020	31.00	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
KICL	EQ	17-Apr-2020	1008.60	1011.05	1059.00	1011.05	1059.00	1059.00	1045.39	647	6.76	257	466	72.02
KILITCH	EQ	17-Apr-2020	106.65	110.00	112.00	106.20	107.15	107.45	108.67	20776	22.58	392	9497	45.71
KINGFA	EQ	17-Apr-2020	403.20	415.15	478.90	404.95	423.05	425.40	433.84	3834	16.63	509	2460	64.16
KIOCL	EQ	17-Apr-2020	75.10	78.85	78.85	78.85	78.85	78.85	78.85	3934	3.10	89	3704	94.15
KIRIINDUS	EQ	17-Apr-2020	292.50	303.00	307.10	291.00	295.00	301.20	299.98	55023	165.06	1323	28547	51.88
KIRLFER	EQ	17-Apr-2020	53.05	52.25	55.90	51.10	53.20	54.55	53.59	14225	7.62	455	10058	70.71
KIRLOSBROS	EQ	17-Apr-2020	98.00	102.95	102.95	98.65	100.10	100.20	100.59	43639	43.90	1425	24019	55.04
KIRLOSENG	EQ	17-Apr-2020	101.55	104.00	113.60	102.50	110.00	108.60	106.47	21178	22.55	840	10746	50.74
KIRLOSIND	EQ	17-Apr-2020	474.70	498.70	510.00	470.00	510.00	505.55	493.63	1395	6.89	302	830	59.50
KITEX	EQ	17-Apr-2020	99.40	102.00	103.00	96.80	98.65	98.85	99.70	100936	100.63	1689	64145	63.55
KKCL	EQ	17-Apr-2020	767.20	767.20	800.00	758.95	770.00	774.10	778.11	2026	15.76	373	1059	52.27
KMSUGAR	EQ	17-Apr-2020	7.00	7.10	7.20	6.85	7.00	7.05	6.98	155113	10.83	291	107474	69.29
KNRCON	EQ	17-Apr-2020	205.25	233.10	240.00	215.10	221.00	221.50	227.96	910533	2075.65	19518	178901	19.65
KOHINOOR	BZ	17-Apr-2020	8.85	9.25	9.25	9.25	9.25	9.25	9.25	13891	1.28	49	-	-
KOKUYOCMLN	EQ	17-Apr-2020	49.60	50.05	51.45	46.35	49.50	49.95	49.55	50592	25.07	1166	22165	43.81
KOLTEPATIL	EQ	17-Apr-2020	133.65	144.90	160.35	138.75	160.35	160.35	155.73	281777	438.82	6165	70080	24.87
KOPRAN	EQ	17-Apr-2020	28.75	29.00	29.50	28.00	28.25	28.10	28.53	84103	24.00	928	52281	62.16
KOTAKBANK	EQ	17-Apr-2020	1130.85	1187.35	1197.95	1135.00	1195.00	1186.25	1161.58	8585462	99726.86	249175	3650288	42.52
KOTAKBKETF	EQ	17-Apr-2020	195.88	203.70	212.00	198.54	211.00	210.36	205.65	728862	1498.93	2598	381494	52.34
KOTAKGOLD	EQ	17-Apr-2020	444.15	457.00	457.00	428.05	429.00	430.25	437.05	83815	366.32	2805	55411	66.11
KOTAKNIFTY	EQ	17-Apr-2020	93.85	97.60	97.60	93.67	95.75	95.21	95.49	355211	339.18	1877	132551	37.32
KOTAKNV20	EQ	17-Apr-2020	47.91	48.90	49.79	48.10	48.90	48.89	48.60	63183	30.71	105	50582	80.06
KOTAKPSUBK	EQ	17-Apr-2020	127.46	130.00	133.90	127.00	130.10	130.03	130.12	13004	16.92	321	8754	67.32
KOTARISUG	EQ	17-Apr-2020	10.00	9.80	10.75	9.80	9.85	9.90	10.04	38406	3.85	154	36089	93.97
KOTHARIPET	EQ	17-Apr-2020	13.45	13.60	14.80	13.60	14.10	14.15	14.21	53929	7.67	142	49503	91.79
KOTHARIPRO	EQ	17-Apr-2020	50.80	50.80	52.90	48.10	51.00	51.10	50.03	4667	2.33	102	3194	68.44
KPITTECH	EQ	17-Apr-2020	41.60	43.00	43.65	42.10	43.65	43.60	43.25	151262	65.43	1910	126106	83.37
KPRMILL	EQ	17-Apr-2020	440.70	462.70	462.70	442.70	462.70	462.70	458.39	16581	76.01	967	9960	60.07
KRBL	EQ	17-Apr-2020	207.85	218.20	218.20	218.20	218.20	218.20	218.20	47414	103.46	333	46380	97.82
KREBSBIO	EQ	17-Apr-2020	85.05	92.00	92.00	75.40	80.25	80.40	81.46	47812	38.95	1145	23595	49.35
KRIDHANINF	EQ	17-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	18792	0.28	25	18792	100.00
KSB	EQ	17-Apr-2020	518.30	527.20	527.45	503.40	504.90	505.10	512.50	26492	135.77	1563	18011	67.99
KSCL	EQ	17-Apr-2020	380.10	397.95	399.45	366.25	378.65	379.40	383.24	199790	765.67	7878	62042	31.05
KSERASERA	EQ	17-Apr-2020	0.15	0.15	0.15	0.10	0.15	0.10	0.12	2946625	3.59	408	2401110	81.49
KSK	EQ	17-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	430811	1.44	237	287398	66.71
KSL	EQ	17-Apr-2020	144.90	149.40	152.00	146.00	149.50	149.60	148.70	31124	46.28	838	18680	60.02
KTKBANK	EQ	17-Apr-2020	44.90	47.00	47.00	43.60	43.75	44.00	44.43	2985737	1326.58	28885	1955347	65.49
KUANTUM	EQ	17-Apr-2020	357.00	344.55	397.85	334.65	377.40	362.70	357.12	864	3.09	136	353	40.86
KWALITY	EQ	17-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	212486	4.67	117	212486	100.00
L&TFH	EQ	17-Apr-2020	61.35	67.00	69.15	62.60	65.30	65.50	65.39	43283797	28302.18	133829	6002687	13.87
L&TFINANCE	N8	17-Apr-2020	1004.01	1010.00	1010.00	1005.00	1005.00	1005.00	1007.00	25	0.25	2	25	100.00
L&TFINANCE	NA	17-Apr-2020	1080.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	40	0.43	4	40	100.00
L&TFINANCE	NC	17-Apr-2020	1015.00	1018.00	1033.70	1018.00	1033.50	1033.50	1033.41	61	0.63	3	61	100.00
L&TFINANCE	NE	17-Apr-2020	1002.01	1035.00	1035.00	1009.00	1018.00	1018.00	1014.33	333	3.38	13	273	81.98
L&TFINANCE	NI	17-Apr-2020	1025.61	1028.99	1028.99	1028.99	1028.99	1028.99	1028.99	3	0.03	1	3	100.00
L&TFINANCE	NK	17-Apr-2020	1020.00	1020.00	1020.00	1002.00	1002.00	1002.00	1005.28	83	0.83	11	83	100.00
L&TFINANCE	NO	17-Apr-2020	1014.75	1014.00	1028.00	1014.00	1024.99	1024.99	1019.44	178	1.81	7	178	100.00
L&TFINANCE	NQ	17-Apr-2020	1005.00	1015.05	1015.05	1010.00	1010.00	1010.00	1011.35	75	0.76	3	75	100.00
L&TFINANCE	NS	17-Apr-2020	1100.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	1	50	100.00
L&TFINANCE	NU	17-Apr-2020	1022.50	1025.00	1026.00	1020.00	1025.90	1025.59	1025.00	796	8.16	23	524	65.83
L&TFINANCE	NW	17-Apr-2020	1003.69	992.10	1014.00	992.10	1014.00	1014.00	1008.65	60	0.61	3	60	100.00
L&TFINANCE	NY	17-Apr-2020	991.14	990.00	997.99	990.00	997.99	997.99	992.30	356	3.53	4	256	71.91
L&TFINANCE	Y3	17-Apr-2020	950.01	970.00	1000.00	970.00	983.20	983.38	981.02	86	0.84	7	86	100.00
L&TFINANCE	Y5	17-Apr-2020	1005.30	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	100	1.01	3	100	100.00
L&TFINANCE	Y9	17-Apr-2020	1015.00	1010.00	1023.99	1000.00	1014.00	1014.00	1010.53	1634	16.51	83	1289	78.89
L&TINFRA	N1	17-Apr-2020	1049.68	1005.00	1037.79	1005.00	1036.98	1036.96	1010.82	336	3.40	7	336	100.00
L&TINFRA	N2	17-Apr-2020	1973.97	1968.00	1975.00	1968.00	1975.00	1975.00	1973.83	24	0.47	3	24	100.00
L&TINFRA	N3	17-Apr-2020	1018.00	1003.00	1027.00	1003.00	1027.00	1027.00	1015.18	669	6.79	20	660	98.65
L&TINFRA	N4	17-Apr-2020	1925.00	1925.00	1935.00	1916.00	1923.10	1923.10	1928.41	219	4.22	14	208	94.98
L&TINFRA	N5	17-Apr-2020	978.00	981.00	981.00	981.00	981.00	981.00	981.00	20	0.20	1	20	100.00
L&TINFRA	N6	17-Apr-2020	2014.06	2016.00	2017.50	2009.00	2017.50	2017.50	2015.95	424	8.55	20	424	100.00
LAKPRE	BZ	17-Apr-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.10	1900	0.02	11	-	-
LAKSHVILAS	EQ	17-Apr-2020	12.50	13.10	13.10	12.90	13.10	13.10	13.09	308684	40.42	398	271471	87.94
LALPATHLAB	EQ	17-Apr-2020	1496.40	1529.00	1550.00	1508.00	1523.00	1521.65	1523.06	149481	2276.69	21091	72840	48.73
LAMBODHARA	EQ	17-Apr-2020	24.00	25.10	25.10	22.50	23.80	23.70	23.50	5244	1.23	70	3040	57.97
LAOPALA	EQ	17-Apr-2020	147.30	149.25	167.50	147.25	166.95	165.40	157.63	171875	270.93	5009	77416	45.04
LASA	BE	17-Apr-2020	39.30	41.10	41.25	39.00	41.25	41.20	40.50	130654	52.91	434	-	-
LAURUSLABS	EQ	17-Apr-2020	399.35	416.00	420.00	402.00	405.40	404.35	410.09	339242	1391.20	10070	162286	47.84
LAXMIMACH	EQ	17-Apr-2020	2510.70	2550.00	2574.95	2525.10	2550.00	2562.35	2554.22	3189	81.45	735	1937	60.74
LEMONTREE	EQ	17-Apr-2020	17.50	18.00	18.35	17.75	18.35	18.10	18.02	3902141	703.12	9865	2897823	74.26
LEXUS	SM	17-Apr-2020	5.10	5.20	5.35	4.85	4.85	4.85	5.21	8000	0.42	8	7000	87.50
LFIC	EQ	17-Apr-2020	49.30	50.90	51.90	45.25	48.20	48.20	49.68	2630	1.31	24	404	15.36
LGBBROSLTD	EQ	17-Apr-2020	186.95	192.70	217.30	190.00	207.00	210.50	205.53	52837	108.60	2284	17686	33.47
LGBFORGE	EQ	17-Apr-2020	1.95	2.05	2.05	1.95	2.05	2.00	2.00	14716	0.29	46	14704	99.92
LGHL	ST	17-Apr-2020	15.00	15.00	15.00	15.00	15.00	15.00	15.00	1008000	151.20	65	976000	96.83
LIBAS	BE	17-Apr-2020	44.00	41.80	44.00	41.80	44.00	44.00	43.31	1112	0.48	21	-	-
LIBERTSHOE	EQ	17-Apr-2020	106.15	108.00	109.00	104.00	106.00	105.30	106.23	85758	91.10	2136	33876	39.50
LICHSGFIN	EQ	17-Apr-2020	257.30	268.40	280.30	263.90	278.10	277.75	273.37	7112575	19443.68	82378	833700	11.72
LICNETFGSC	EQ	17-Apr-2020	22.25	24.54	24.54	21.77	22.00	21.99	22.01	22226	4.89	125	19565	88.03
LICNETFN50	EQ	17-Apr-2020	96.20	94.99	99.80	91.92	97.50	97.50	97.31	415	0.40	44	251	60.48
LICNFNHGP	EQ	17-Apr-2020	99.27	97.50	101.70	95.60	96.10	97.86	98.50	309	0.30	69	116	37.54
LINCOLN	EQ	17-Apr-2020	140.20	143.90	143.90	133.20	138.25	140.40	138.47	50025	69.27	1310	27991	55.95
LINCPEN	EQ	17-Apr-2020	136.70	143.00	143.50	139.45	143.50	142.90	142.91	1203	1.72	37	1100	91.44
LINDEINDIA	EQ	17-Apr-2020	533.95	549.95	578.60	540.00	570.10	570.05	561.59	78724	442.11	3851	36749	46.68
LIQUIDBEES	EQ	17-Apr-2020	999.99	1000.01	1008.00	999.66	999.99	1000.03	1000.03	2189395	21894.50	4290	1947829	88.97
LIQUIDETF	EQ	17-Apr-2020	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	56664	566.64	106	29947	52.85
LOKESHMACH	EQ	17-Apr-2020	16.45	17.75	19.70	16.65	18.20	17.75	17.77	74829	13.30	825	46797	62.54
LOTUSEYE	EQ	17-Apr-2020	23.75	25.00	25.00	23.75	24.70	24.05	24.35	20063	4.88	83	1757	8.76
LOVABLE	EQ	17-Apr-2020	47.80	49.00	50.00	47.50	48.10	48.65	48.48	13214	6.41	443	9402	71.15
LPDC	EQ	17-Apr-2020	0.90	0.95	0.95	0.85	0.95	0.90	0.85	17224	0.15	41	16046	93.16
LSIL	EQ	17-Apr-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.42	987730	4.16	287	619299	62.70
LT	EQ	17-Apr-2020	911.65	930.00	940.00	916.00	935.00	932.90	927.60	5827735	54058.02	185080	2256092	38.71
LTI	EQ	17-Apr-2020	1467.85	1510.10	1510.10	1435.00	1448.90	1444.70	1460.64	131889	1926.42	14592	90508	68.62
LTMFEOF2R	MF	17-Apr-2020	7.38	8.11	8.11	8.11	8.11	8.11	8.11	4000	0.32	2	4000	100.00
LTTS	EQ	17-Apr-2020	1225.30	1242.00	1270.00	1215.10	1262.55	1260.15	1252.41	103971	1302.15	11821	72319	69.56
LUMAXIND	EQ	17-Apr-2020	1105.15	1119.00	1145.00	1101.05	1119.00	1119.20	1120.45	2705	30.31	327	1625	60.07
LUMAXTECH	EQ	17-Apr-2020	68.20	70.00	73.90	68.10	73.00	72.85	71.03	28949	20.56	377	20133	69.55
LUPIN	EQ	17-Apr-2020	825.90	841.00	845.00	817.60	819.00	822.25	825.52	3328245	27475.16	67270	711106	21.37
LUXIND	EQ	17-Apr-2020	917.10	930.00	960.00	915.30	948.00	948.35	932.43	48248	449.88	2379	10763	22.31
LYKALABS	EQ	17-Apr-2020	18.85	19.05	19.30	17.25	17.90	18.15	18.02	74174	13.36	609	40936	55.19
LYPSAGEMS	EQ	17-Apr-2020	3.15	3.25	3.30	3.10	3.25	3.25	3.28	14565	0.48	56	13357	91.71
M&M	EQ	17-Apr-2020	356.70	370.75	370.75	355.55	363.00	363.20	362.13	6178611	22374.34	80038	1768406	28.62
M&MFIN	EQ	17-Apr-2020	166.80	177.00	191.80	170.60	179.00	179.80	179.50	13148854	23602.32	173925	3324954	25.29
M&MFIN	N2	17-Apr-2020	1043.00	1056.00	1058.00	1045.00	1047.00	1047.00	1049.55	717	7.53	23	689	96.09
M&MFIN	N3	17-Apr-2020	1287.00	1304.90	1304.90	1304.90	1304.90	1304.90	1304.90	90	1.17	3	90	100.00
M100	EQ	17-Apr-2020	13.60	13.80	14.00	13.67	13.81	13.84	13.84	72891	10.09	399	52408	71.90
M14RG	MF	17-Apr-2020	4.99	4.51	4.99	4.51	4.99	4.99	4.51	5002	0.23	3	5002	100.00
M50	EQ	17-Apr-2020	89.01	96.00	99.00	88.16	91.25	91.21	91.02	1787	1.63	34	1612	90.21
MAANALU	EQ	17-Apr-2020	40.00	43.95	44.00	40.40	40.95	40.95	41.09	7528	3.09	115	4952	65.78
MACPOWER	SM	17-Apr-2020	36.75	38.00	38.55	38.00	38.55	38.55	38.46	3500	1.35	6	3000	85.71
MADHAV	EQ	17-Apr-2020	19.30	19.50	20.25	19.50	20.25	20.25	19.97	1729	0.35	24	1698	98.21
MADHUCON	EQ	17-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	926	0.02	5	926	100.00
MADRASFERT	BE	17-Apr-2020	15.90	16.30	16.50	15.50	15.75	15.80	15.99	89303	14.28	355	-	-
MAGADSUGAR	EQ	17-Apr-2020	74.75	78.00	78.00	71.05	75.50	75.35	74.11	31684	23.48	721	19373	61.14
MAGMA	EQ	17-Apr-2020	17.00	17.60	17.80	16.90	17.15	17.10	17.11	1645468	281.55	3437	1099240	66.80
MAGNUM	BE	17-Apr-2020	3.00	2.95	3.15	2.85	3.15	3.15	2.96	5604	0.17	9	-	-
MAHABANK	EQ	17-Apr-2020	9.15	9.35	9.50	9.25	9.40	9.45	9.42	535882	50.48	1710	331748	61.91
MAHAPEXLTD	BE	17-Apr-2020	55.55	56.50	57.45	52.80	52.80	52.80	54.47	960	0.52	22	-	-
MAHASTEEL	BE	17-Apr-2020	67.60	64.25	70.90	64.25	67.80	67.70	66.50	3042	2.02	45	-	-
MAHEPC	EQ	17-Apr-2020	103.50	108.30	109.50	103.65	106.75	105.55	106.00	41363	43.84	1194	25017	60.48
MAHESHWARI	EQ	17-Apr-2020	144.80	147.10	147.10	145.00	145.50	145.50	145.30	4147	6.03	43	3493	84.23
MAHICKRA	SM	17-Apr-2020	78.00	77.00	77.00	76.50	76.50	76.50	76.83	4500	3.46	3	4500	100.00
MAHINDCIE	EQ	17-Apr-2020	74.85	77.65	78.55	73.00	77.95	78.00	76.64	156246	119.75	2608	99339	63.58
MAHLIFE	EQ	17-Apr-2020	195.35	198.45	209.00	197.00	203.00	202.45	203.66	28784	58.62	4002	17044	59.21
MAHLOG	EQ	17-Apr-2020	282.80	300.00	305.15	280.00	296.55	299.80	288.44	53828	155.26	4048	25523	47.42
MAHSCOOTER	EQ	17-Apr-2020	2118.30	2170.00	2245.00	2122.45	2154.00	2146.50	2169.01	16970	368.08	1499	12496	73.64
MAHSEAMLES	EQ	17-Apr-2020	199.50	207.95	207.95	199.30	199.95	200.75	202.77	202481	410.58	7002	122414	60.46
MAITHANALL	EQ	17-Apr-2020	389.45	399.00	411.65	380.00	392.00	393.70	396.56	19020	75.43	938	11667	61.34
MAJESCO	EQ	17-Apr-2020	271.65	278.00	281.95	273.00	273.50	273.70	275.71	6223	17.16	253	4313	69.31
MALUPAPER	EQ	17-Apr-2020	31.35	33.10	33.10	31.00	31.05	31.20	31.88	39495	12.59	388	23625	59.82
MAN50ETF	EQ	17-Apr-2020	91.50	94.50	94.50	92.10	94.20	93.65	93.31	4060	3.79	37	1902	46.85
MANAKALUCO	EQ	17-Apr-2020	3.95	4.00	4.20	3.80	4.00	4.00	3.93	19457	0.77	169	16553	85.07
MANAKCOAT	EQ	17-Apr-2020	3.45	3.45	3.45	3.40	3.40	3.40	3.41	721	0.02	9	671	93.07
MANAKSIA	BE	17-Apr-2020	33.85	35.40	35.40	33.00	34.00	33.25	34.01	8593	2.92	66	-	-
MANAKSTEEL	EQ	17-Apr-2020	8.45	8.85	8.85	8.85	8.85	8.85	8.85	4465	0.40	28	4465	100.00
MANALIPETC	EQ	17-Apr-2020	15.45	16.90	16.95	16.50	16.95	16.95	16.85	721578	121.58	2273	541201	75.00
MANAPPURAM	EQ	17-Apr-2020	105.00	110.00	113.35	104.70	107.50	107.95	108.34	14765229	15997.17	73255	2932796	19.86
MANGALAM	BE	17-Apr-2020	44.70	46.90	46.90	46.90	46.90	46.90	46.90	8299	3.89	50	-	-
MANGCHEFER	EQ	17-Apr-2020	28.75	29.35	29.50	28.50	28.85	29.00	28.83	105151	30.31	430	89551	85.16
MANGLMCEM	EQ	17-Apr-2020	150.60	155.00	158.60	151.50	154.65	154.65	154.59	46691	72.18	909	25969	55.62
MANGTIMBER	EQ	17-Apr-2020	6.30	6.35	6.60	6.35	6.60	6.60	6.35	324	0.02	6	322	99.38
MANINDS	EQ	17-Apr-2020	43.00	44.00	44.90	41.50	41.70	41.95	42.57	153777	65.47	1433	96386	62.68
MANINFRA	EQ	17-Apr-2020	18.70	20.30	20.30	18.55	19.25	19.05	19.10	238691	45.60	1228	182823	76.59
MANUGRAPH	EQ	17-Apr-2020	7.00	7.05	7.25	6.85	6.85	7.00	6.98	18400	1.28	79	14088	76.57
MANXT50	EQ	17-Apr-2020	233.52	245.00	245.00	234.05	235.01	236.85	236.61	715	1.69	21	440	61.54
MARALOVER	EQ	17-Apr-2020	12.15	12.75	12.75	11.70	12.75	12.75	12.67	13305	1.69	79	11730	88.16
MARATHON	EQ	17-Apr-2020	52.15	56.90	57.35	56.90	57.35	57.35	57.33	7774	4.46	102	6644	85.46
MARICO	EQ	17-Apr-2020	306.85	314.00	314.90	298.65	299.55	300.15	303.12	3122457	9464.66	49423	981635	31.44
MARINE	SM	17-Apr-2020	90.15	90.25	90.25	89.85	90.15	90.15	90.02	12000	10.80	6	6000	50.00
MARKSANS	EQ	17-Apr-2020	21.35	22.35	22.35	19.95	20.65	20.80	20.94	2239561	469.05	8139	1076157	48.05
MARSHALL	SM	17-Apr-2020	8.00	8.10	8.80	8.10	8.80	8.80	8.45	6000	0.51	2	6000	100.00
MARUTI	EQ	17-Apr-2020	5130.80	5325.00	5602.95	5211.70	5579.00	5505.00	5357.87	2192907	117493.10	188848	623330	28.42
MASFIN	EQ	17-Apr-2020	571.65	588.00	600.20	575.60	600.20	600.20	597.33	17788	106.25	2148	13144	73.89
MASKINVEST	BE	17-Apr-2020	14.15	13.45	13.45	13.45	13.45	13.45	13.45	389	0.05	8	-	-
MASTEK	EQ	17-Apr-2020	219.20	222.05	241.10	222.05	241.10	241.10	238.35	64600	153.98	2075	34870	53.98
MATRIMONY	EQ	17-Apr-2020	281.50	297.00	337.80	283.00	320.50	318.95	319.12	45286	144.52	1954	17100	37.76
MAWANASUG	EQ	17-Apr-2020	25.15	25.90	25.90	24.20	25.10	24.95	24.91	99970	24.90	611	67344	67.36
MAXINDIA	EQ	17-Apr-2020	64.05	65.90	68.00	64.00	65.05	65.30	65.79	143308	94.28	1263	101447	70.79
MAXVIL	EQ	17-Apr-2020	30.15	30.25	31.50	29.70	31.00	30.55	30.35	62012	18.82	571	43484	70.12
MAYURUNIQ	EQ	17-Apr-2020	153.55	156.00	159.75	152.25	155.65	156.70	155.90	48251	75.22	1191	34287	71.06
MAZDA	EQ	17-Apr-2020	246.80	251.25	258.00	248.25	253.35	255.30	253.55	22528	57.12	952	14034	62.30
MBAPL	BE	17-Apr-2020	61.75	61.75	61.75	61.75	61.75	61.75	61.75	100	0.06	1	-	-
MBECL	BE	17-Apr-2020	2.55	2.45	2.65	2.45	2.65	2.65	2.54	34551	0.88	42	-	-
MBLINFRA	EQ	17-Apr-2020	3.70	3.75	3.85	3.75	3.85	3.85	3.85	8829	0.34	28	8828	99.99
MCDHOLDING	EQ	17-Apr-2020	19.20	20.15	20.15	19.10	20.15	20.15	19.98	45193	9.03	274	38972	86.23
MCDOWELL-N	EQ	17-Apr-2020	543.90	555.05	557.00	520.55	530.35	530.05	530.71	6951584	36892.90	132234	2715256	39.06
MCL	SM	17-Apr-2020	73.90	76.45	76.45	69.00	69.30	71.05	72.41	4800	3.48	4	4800	100.00
MCLEODRUSS	EQ	17-Apr-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	11954	0.35	20	11954	100.00
MCX	EQ	17-Apr-2020	1051.50	1080.00	1140.00	1065.10	1108.00	1111.00	1111.70	614914	6835.99	28470	180652	29.38
MDL	SM	17-Apr-2020	18.35	19.00	19.25	19.00	19.25	19.25	19.13	4000	0.77	2	4000	100.00
MEGASOFT	EQ	17-Apr-2020	6.00	6.20	6.20	5.90	6.00	5.95	5.98	15122	0.90	51	11032	72.95
MEGH	EQ	17-Apr-2020	47.35	48.95	49.45	45.00	47.00	47.10	47.36	791174	374.67	4744	306895	38.79
MELSTAR	BZ	17-Apr-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	3530	0.07	5	-	-
MENONBE	EQ	17-Apr-2020	31.80	33.95	36.00	31.55	34.00	34.80	33.72	34281	11.56	394	23731	69.22
MEP	EQ	17-Apr-2020	12.35	12.95	12.95	12.95	12.95	12.95	12.95	16206	2.10	38	16206	100.00
MERCATOR	BE	17-Apr-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.57	558336	3.19	167	-	-
METALFORGE	EQ	17-Apr-2020	5.55	5.80	5.80	5.30	5.75	5.55	5.64	14993	0.85	148	11774	78.53
METKORE	BZ	17-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.37	35229	0.13	28	-	-
METROPOLIS	EQ	17-Apr-2020	1254.15	1290.00	1295.70	1246.00	1256.00	1252.05	1263.48	304461	3846.82	8571	196373	64.50
MFSL	EQ	17-Apr-2020	426.70	438.00	449.00	413.65	419.00	420.60	425.33	1816629	7726.66	48245	216203	11.90
MGEL	SM	17-Apr-2020	54.50	54.75	54.75	54.75	54.75	54.75	54.75	2000	1.10	1	2000	100.00
MGL	EQ	17-Apr-2020	939.45	948.15	968.40	941.65	952.00	947.25	951.44	1364794	12985.24	39551	546088	40.01
MHHL	SM	17-Apr-2020	13.40	13.90	13.90	13.90	13.90	13.90	13.90	3000	0.42	1	3000	100.00
MHRIL	EQ	17-Apr-2020	134.70	142.00	146.00	138.00	141.60	141.40	141.58	218762	309.72	3525	93710	42.84
MIC	EQ	17-Apr-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.66	46892	0.31	98	34842	74.30
MIDHANI	EQ	17-Apr-2020	219.30	223.20	237.00	221.00	225.00	226.10	229.19	1938957	4443.91	31911	449108	23.16
MINDACORP	EQ	17-Apr-2020	67.00	69.00	77.80	65.00	76.50	76.35	74.37	1322264	983.30	10002	269828	20.41
MINDAIND	EQ	17-Apr-2020	241.55	246.00	279.85	243.35	270.75	270.45	263.58	379063	999.15	9450	87395	23.06
MINDTECK	EQ	17-Apr-2020	16.65	17.95	18.00	16.70	17.55	17.40	17.38	10710	1.86	132	8253	77.06
MINDTREE	EQ	17-Apr-2020	776.85	795.00	795.00	748.80	756.00	752.65	767.23	555017	4258.24	28826	163967	29.54
MIRCELECTR	EQ	17-Apr-2020	4.70	4.85	4.90	4.70	4.90	4.85	4.85	329435	15.98	551	275094	83.50
MIRZAINT	EQ	17-Apr-2020	43.80	44.80	45.00	43.50	43.70	43.65	44.01	166654	73.34	1413	94399	56.64
MITTAL	SM	17-Apr-2020	99.70	101.10	101.20	100.50	100.50	100.50	100.81	10000	10.08	8	1250	12.50
MMFL	EQ	17-Apr-2020	181.95	191.00	191.00	176.50	187.50	180.15	180.12	108323	195.12	825	102772	94.88
MMP	EQ	17-Apr-2020	65.80	70.00	70.00	55.65	65.50	64.90	63.37	2763	1.75	113	1187	42.96
MMTC	EQ	17-Apr-2020	14.10	14.40	15.00	14.10	14.65	14.65	14.59	1593057	232.48	4243	473312	29.71
MODIRUBBER	BE	17-Apr-2020	27.00	27.00	28.35	26.00	28.25	28.25	27.21	294	0.08	14	-	-
MOHOTAIND	EQ	17-Apr-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	2	0.00	2	1	50.00
MOIL	EQ	17-Apr-2020	125.55	143.70	146.00	130.05	131.50	132.55	138.06	2230147	3078.84	27433	658483	29.53
MOKSH	SM	17-Apr-2020	23.00	23.25	23.25	23.25	23.25	23.25	23.25	3000	0.70	1	3000	100.00
MOLDTECH	EQ	17-Apr-2020	34.45	36.45	36.45	31.25	33.45	33.45	33.46	28300	9.47	331	18789	66.39
MOLDTKPAC	EQ	17-Apr-2020	169.50	178.00	178.00	171.60	175.75	175.25	175.03	30421	53.25	1148	18902	62.13
MONTECARLO	EQ	17-Apr-2020	153.55	159.00	160.90	152.95	156.45	156.70	156.36	10074	15.75	1195	5250	52.11
MORARJEE	EQ	17-Apr-2020	9.00	9.45	9.45	9.45	9.45	9.45	9.45	111	0.01	6	111	100.00
MOREPENLAB	EQ	17-Apr-2020	15.30	15.65	16.00	14.75	15.05	15.05	15.28	1094567	167.28	4513	679151	62.05
MOTHERSUMI	EQ	17-Apr-2020	81.50	87.00	89.65	81.50	86.65	86.80	86.07	67135739	57785.67	229271	12781088	19.04
MOTILALOFS	EQ	17-Apr-2020	531.00	540.00	546.40	508.40	517.95	520.25	523.24	160467	839.63	8711	78689	49.04
MOTOGENFIN	EQ	17-Apr-2020	25.00	24.45	28.15	24.45	24.75	25.20	25.59	9053	2.32	136	3795	41.92
MPHASIS	EQ	17-Apr-2020	686.65	694.80	750.00	688.20	737.00	726.80	720.94	276442	1992.98	21573	96183	34.79
MPSLTD	EQ	17-Apr-2020	284.15	294.00	296.90	287.05	295.00	293.45	293.56	4556	13.37	327	2996	65.76
MRF	EQ	17-Apr-2020	60441.90	61541.90	62340.00	61000.00	61135.55	61638.30	61605.36	15847	9762.60	10960	2005	12.65
MRO-TEK	BE	17-Apr-2020	33.35	31.70	31.70	31.70	31.70	31.70	31.70	569	0.18	6	-	-
MRPL	EQ	17-Apr-2020	29.50	30.50	34.80	29.90	33.30	33.25	32.33	1627200	526.00	7201	523342	32.16
MSPL	BE	17-Apr-2020	4.50	4.50	4.50	4.50	4.50	4.50	4.50	1127	0.05	10	-	-
MSTCLTD	EQ	17-Apr-2020	89.90	92.45	94.35	90.95	94.35	94.35	93.90	135906	127.62	965	56653	41.69
MTEDUCARE	EQ	17-Apr-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	27943	2.93	70	27943	100.00
MTNL	EQ	17-Apr-2020	8.10	8.30	8.40	7.85	8.00	7.95	8.07	926595	74.74	5362	630069	68.00
MUKANDENGG	EQ	17-Apr-2020	8.25	8.65	8.65	8.00	8.40	8.40	8.60	1895	0.16	18	1754	92.56
MUKANDLTD	EQ	17-Apr-2020	17.05	17.85	17.90	17.85	17.90	17.90	17.90	1760	0.32	11	1760	100.00
MUKANDLTD	P1	17-Apr-2020	3.60	4.30	4.30	4.30	4.30	4.30	4.30	301	0.01	1	301	100.00
MUKTAARTS	EQ	17-Apr-2020	20.85	21.00	21.80	20.30	21.20	21.25	21.04	10049	2.11	162	6123	60.93
MUNJALAU	EQ	17-Apr-2020	35.05	36.05	40.40	35.10	39.15	39.35	38.96	1286556	501.25	6782	329843	25.64
MUNJALSHOW	EQ	17-Apr-2020	72.10	75.70	75.70	73.00	75.70	75.65	75.08	97913	73.51	1859	51265	52.36
MURUDCERA	EQ	17-Apr-2020	13.80	15.00	15.15	14.55	14.95	14.75	14.91	169025	25.20	787	100366	59.38
MUTHOOTCAP	EQ	17-Apr-2020	242.35	248.00	266.55	248.00	266.55	266.55	256.02	37262	95.40	1045	27541	73.91
MUTHOOTFIN	EQ	17-Apr-2020	693.60	715.10	735.65	693.00	702.00	706.80	717.34	4064072	29153.16	50385	466173	11.47
N100	EQ	17-Apr-2020	654.79	680.95	690.00	660.00	673.50	673.05	675.81	92242	623.38	2236	71511	77.53
NABARD	N1	17-Apr-2020	1132.30	1299.00	1299.99	1125.25	1172.01	1172.01	1244.66	662	8.24	111	305	46.07
NABARD	N2	17-Apr-2020	1170.00	1175.00	1175.00	1165.00	1167.00	1167.46	1169.50	14799	173.07	173	12439	84.05
NACLIND	EQ	17-Apr-2020	26.70	27.55	27.60	25.50	26.70	26.30	26.41	17946	4.74	396	10826	60.33
NAGAFERT	BE	17-Apr-2020	4.10	4.20	4.20	3.95	4.10	4.00	4.07	172998	7.04	301	-	-
NAGREEKEXP	EQ	17-Apr-2020	10.00	10.90	10.90	9.70	10.25	9.90	10.22	12766	1.30	469	9982	78.19
NAHARCAP	EQ	17-Apr-2020	55.80	55.00	61.70	54.25	56.50	57.00	56.62	2572	1.46	36	2363	91.87
NAHARINDUS	EQ	17-Apr-2020	18.95	18.90	20.05	16.75	19.70	19.60	19.19	12377	2.38	177	6939	56.06
NAHARPOLY	EQ	17-Apr-2020	30.15	29.20	32.00	29.15	31.45	31.45	31.04	9938	3.09	139	9087	91.44
NAHARSPING	EQ	17-Apr-2020	29.80	29.75	32.15	29.75	31.75	31.75	30.60	6938	2.12	102	5128	73.91
NAM-INDIA	EQ	17-Apr-2020	286.05	296.00	298.75	288.35	294.00	294.60	294.07	1535106	4514.28	31124	464727	30.27
NATCOPHARM	EQ	17-Apr-2020	617.50	632.00	632.40	611.35	617.00	616.00	621.72	247448	1538.43	18061	111326	44.99
NATHBIOGEN	EQ	17-Apr-2020	217.00	223.00	225.40	206.15	216.10	216.65	215.59	14455	31.16	441	8831	61.09
NATIONALUM	EQ	17-Apr-2020	31.05	31.70	32.50	31.15	31.90	31.95	31.82	7136537	2271.09	21691	2110684	29.58
NAUKRI	EQ	17-Apr-2020	2348.45	2410.00	2524.00	2410.00	2500.00	2486.55	2481.47	516656	12820.67	43452	218453	42.28
NAVINFLUOR	EQ	17-Apr-2020	1437.40	1500.05	1501.00	1402.95	1419.00	1419.60	1442.55	108117	1559.65	8027	59187	54.74
NAVKARCORP	EQ	17-Apr-2020	20.15	21.40	22.00	19.95	20.65	20.65	20.79	281322	58.49	1332	153514	54.57
NAVNETEDUL	EQ	17-Apr-2020	62.80	64.65	66.85	63.05	66.40	66.15	65.52	62309	40.83	1108	37481	60.15
NBCC	EQ	17-Apr-2020	22.85	24.60	24.95	23.65	24.70	24.65	24.37	9469677	2307.69	23325	4002442	42.27
NBIFIN	EQ	17-Apr-2020	1380.00	1475.95	1475.95	1288.05	1420.00	1420.00	1416.02	662	9.37	59	594	89.73
NBVENTURES	EQ	17-Apr-2020	39.70	40.95	42.00	38.80	40.35	40.15	40.17	168503	67.69	1009	121365	72.03
NCC	EQ	17-Apr-2020	26.90	28.50	28.95	27.40	28.15	28.25	28.09	42936292	12061.00	65061	6208988	14.46
NCLIND	EQ	17-Apr-2020	80.15	80.60	82.80	75.00	75.55	75.80	77.29	332236	256.80	4392	152631	45.94
NDGL	EQ	17-Apr-2020	489.50	489.50	502.50	469.90	502.45	502.45	488.68	122	0.60	8	115	94.26
NDL	EQ	17-Apr-2020	14.50	14.80	15.40	13.30	14.60	14.55	14.61	151002	22.06	395	111607	73.91
NDTV	EQ	17-Apr-2020	25.00	25.10	25.80	25.00	25.30	25.35	25.22	20464	5.16	264	9902	48.39
NECCLTD	EQ	17-Apr-2020	5.35	5.75	5.80	5.45	5.70	5.60	5.63	54888	3.09	154	40999	74.70
NECLIFE	EQ	17-Apr-2020	15.10	15.25	15.50	14.50	14.75	14.90	14.98	266734	39.95	1020	196785	73.78
NELCAST	EQ	17-Apr-2020	43.75	46.00	46.00	43.00	44.15	44.35	44.52	288425	128.42	2006	102655	35.59
NELCO	EQ	17-Apr-2020	203.40	207.15	214.80	195.00	202.00	202.80	206.89	548271	1134.29	10449	100192	18.27
NEOGEN	BE	17-Apr-2020	390.00	400.00	402.00	381.00	394.90	394.30	396.93	5920	23.50	393	-	-
NESCO	EQ	17-Apr-2020	465.25	474.90	477.30	465.00	472.00	471.25	469.27	55277	259.40	2940	32463	58.73
NESTLEIND	EQ	17-Apr-2020	17895.25	18369.95	18369.95	17223.40	17376.15	17324.30	17575.57	187271	32913.94	59930	73232	39.10
NETF	EQ	17-Apr-2020	87.39	93.00	94.99	91.00	93.00	93.00	92.78	794	0.74	21	793	99.87
NETFCONSUM	EQ	17-Apr-2020	50.78	53.30	53.30	50.00	50.43	51.35	50.77	1865	0.95	61	1358	72.82
NETFDIVOPP	EQ	17-Apr-2020	24.61	23.10	28.39	23.10	25.53	25.04	24.95	1091	0.27	46	407	37.31
NETFLTGILT	EQ	17-Apr-2020	20.74	21.00	21.00	20.50	20.60	20.61	20.68	334714	69.22	92	331570	99.06
NETFMID150	EQ	17-Apr-2020	49.11	49.60	57.69	49.01	50.00	49.70	49.81	24607	12.26	246	11803	47.97
NETFNIF100	EQ	17-Apr-2020	100.00	104.00	108.00	95.84	100.69	100.44	98.76	4031	3.98	73	3195	79.26
NETFNV20	EQ	17-Apr-2020	48.89	51.00	51.00	49.09	49.35	49.42	49.91	5965	2.98	67	2020	33.86
NETWORK18	EQ	17-Apr-2020	19.45	20.75	20.75	19.40	20.75	20.35	20.09	567817	114.06	1882	366392	64.53
NEULANDLAB	EQ	17-Apr-2020	399.00	399.50	407.55	389.20	400.00	400.55	399.71	31027	124.02	752	23605	76.08
NEWGEN	EQ	17-Apr-2020	118.85	120.00	125.80	119.00	120.50	121.90	121.44	48821	59.29	886	36061	73.86
NEXTMEDIA	EQ	17-Apr-2020	3.65	3.65	3.80	3.50	3.60	3.60	3.61	15936	0.58	38	10231	64.20
NFL	EQ	17-Apr-2020	25.25	25.95	25.95	24.80	25.15	25.05	25.24	653633	164.98	4078	322010	49.26
NH	EQ	17-Apr-2020	274.95	277.55	290.50	274.30	283.30	284.30	282.25	571909	1614.23	4663	507222	88.69
NHAI	N1	17-Apr-2020	1098.04	1095.20	1109.00	1095.20	1101.01	1104.18	1103.66	3489	38.51	63	3447	98.80
NHAI	N2	17-Apr-2020	1214.64	1220.00	1224.50	1220.00	1224.00	1224.00	1222.82	1412	17.27	18	1412	100.00
NHAI	N4	17-Apr-2020	1155.80	1182.00	1183.00	1182.00	1183.00	1183.00	1182.91	110	1.30	3	110	100.00
NHAI	N6	17-Apr-2020	1249.90	1250.00	1280.00	1250.00	1270.00	1269.63	1268.16	567	7.19	21	565	99.65
NHAI	N8	17-Apr-2020	1107.60	1109.00	1111.55	1107.70	1107.70	1107.70	1108.10	360	3.99	7	359	99.72
NHAI	NA	17-Apr-2020	1182.31	1184.90	1190.00	1175.00	1190.00	1189.76	1181.33	2968	35.06	60	2778	93.60
NHAI	NC	17-Apr-2020	1132.00	1132.05	1132.05	1132.05	1132.05	1132.05	1132.05	250	2.83	1	250	100.00
NHAI	ND	17-Apr-2020	1175.00	1157.00	1157.00	1157.00	1157.00	1157.00	1157.00	166	1.92	1	166	100.00
NHAI	NE	17-Apr-2020	1216.00	1219.00	1222.50	1219.00	1222.50	1222.50	1220.13	20	0.24	3	20	100.00
NHBTF2014	N4	17-Apr-2020	6000.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	1	0.06	1	1	100.00
NHBTF2014	N6	17-Apr-2020	7019.60	7020.00	7020.00	6995.00	6995.00	6995.00	7003.33	21	1.47	4	21	100.00
NHBTF2023	N4	17-Apr-2020	6300.00	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	90	5.85	1	90	100.00
NHBTF2023	N6	17-Apr-2020	6450.00	6699.00	6699.00	6699.00	6699.00	6699.00	6699.00	6	0.40	2	6	100.00
NHPC	EQ	17-Apr-2020	22.30	22.70	22.75	22.30	22.65	22.60	22.58	5083783	1148.05	8716	3440456	67.68
NHPC	N5	17-Apr-2020	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	40	0.50	7	40	100.00
NHPC	N6	17-Apr-2020	1315.04	1325.00	1335.00	1317.00	1335.00	1330.51	1326.59	108	1.43	9	105	97.22
NIACL	EQ	17-Apr-2020	125.65	129.00	130.75	123.15	124.30	124.50	126.33	316509	399.83	6716	133598	42.21
NIBL	BE	17-Apr-2020	4.95	5.15	5.15	5.15	5.15	5.15	5.15	42	0.00	1	-	-
NIFTYBEES	EQ	17-Apr-2020	95.68	98.00	98.70	96.40	98.59	98.21	97.67	2622443	2561.41	15411	845554	32.24
NIITLTD	EQ	17-Apr-2020	82.45	84.05	84.55	82.10	82.40	82.55	82.96	231586	192.12	2762	89270	38.55
NIITTECH	EQ	17-Apr-2020	1079.10	1101.00	1164.50	1101.00	1120.00	1112.20	1127.80	475932	5367.55	23501	98777	20.75
NILAINFRA	EQ	17-Apr-2020	3.25	3.35	3.35	3.20	3.25	3.25	3.28	72168	2.37	206	50293	69.69
NILASPACES	EQ	17-Apr-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	46622	0.39	51	45372	97.32
NILKAMAL	EQ	17-Apr-2020	1049.35	1071.00	1090.35	1044.65	1067.00	1065.00	1063.46	12467	132.58	1318	6285	50.41
NIPPOBATRY	EQ	17-Apr-2020	442.80	450.00	466.60	443.15	450.00	449.05	450.91	1932	8.71	215	1227	63.51
NITCO	EQ	17-Apr-2020	17.95	18.75	18.80	18.05	18.80	18.80	18.69	105506	19.72	469	85840	81.36
NITINFIRE	BZ	17-Apr-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.41	92178	0.38	26	-	-
NITINSPIN	EQ	17-Apr-2020	33.65	35.00	35.00	31.10	32.80	32.75	32.88	69917	22.99	856	44914	64.24
NKIND	EQ	17-Apr-2020	9.15	9.50	9.60	8.75	9.60	9.60	9.48	2967	0.28	33	1927	64.95
NLCINDIA	EQ	17-Apr-2020	45.85	46.55	47.40	46.35	46.50	46.50	46.75	829344	387.75	3497	393587	47.46
NMDC	EQ	17-Apr-2020	80.45	82.90	83.65	80.00	80.70	80.45	81.22	5696756	4627.13	36234	2498214	43.85
NOCIL	EQ	17-Apr-2020	76.75	79.50	80.00	75.20	77.50	77.85	77.58	1343156	1042.03	14233	568349	42.31
NOIDATOLL	EQ	17-Apr-2020	3.45	3.60	3.60	3.35	3.45	3.45	3.39	57665	1.96	73	44259	76.75
NPBET	EQ	17-Apr-2020	102.63	104.00	114.98	104.00	108.85	108.82	105.97	794	0.84	21	374	47.10
NRAIL	EQ	17-Apr-2020	177.85	184.00	186.00	179.40	182.10	183.30	183.71	13891	25.52	254	11977	86.22
NRBBEARING	EQ	17-Apr-2020	58.45	59.05	67.80	59.00	67.00	66.30	64.90	867506	563.01	12293	430523	49.63
NSIL	EQ	17-Apr-2020	636.50	625.05	680.00	615.70	657.00	656.50	659.03	1014	6.68	136	557	54.93
NTPC	EQ	17-Apr-2020	95.10	101.00	101.00	95.00	95.75	95.50	97.20	16969678	16493.87	95895	7478033	44.07
NTPC	N4	17-Apr-2020	1200.00	1194.00	1194.00	1141.10	1141.30	1141.23	1143.70	290	3.32	5	180	62.07
NTPC	N6	17-Apr-2020	1370.28	1377.00	1400.00	1377.00	1395.00	1391.80	1387.02	352	4.88	14	346	98.30
NTPC	N7	17-Apr-2020	13.44	13.26	13.49	13.26	13.44	13.40	13.38	591370	79.15	86	524886	88.76
NTPC	NB	17-Apr-2020	1115.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	5	0.06	1	5	100.00
NTPC	NC	17-Apr-2020	1207.00	1210.00	1220.00	1210.00	1220.00	1220.00	1219.44	364	4.44	4	364	100.00
NTPC	ND	17-Apr-2020	1260.00	1266.00	1270.00	1266.00	1270.00	1270.00	1266.24	17	0.22	2	17	100.00
NUCLEUS	EQ	17-Apr-2020	240.55	245.00	246.00	231.00	232.00	232.85	236.12	113114	267.09	3192	55913	49.43
NXTDIGITAL	EQ	17-Apr-2020	269.45	279.00	282.90	270.15	282.90	282.90	280.69	1928	5.41	95	1030	53.42
OAL	EQ	17-Apr-2020	158.00	171.95	172.00	162.50	167.00	167.10	164.86	3055	5.04	175	2308	75.55
OBEROIRLTY	EQ	17-Apr-2020	341.35	361.00	409.60	361.00	383.00	385.35	393.54	1801958	7091.37	56755	730263	40.53
OCCL	EQ	17-Apr-2020	636.05	675.00	678.20	632.40	649.95	657.45	649.85	10602	68.90	1116	6075	57.30
OFSS	EQ	17-Apr-2020	2197.30	2275.00	2290.00	2150.25	2159.00	2167.10	2178.12	232052	5054.36	8448	219934	94.78
OIL	EQ	17-Apr-2020	90.15	91.60	94.30	90.60	92.50	92.75	92.31	1388644	1281.82	9756	480275	34.59
OILCOUNTUB	EQ	17-Apr-2020	4.90	5.10	5.10	4.75	5.10	5.10	5.02	49773	2.50	159	32034	64.36
OISL	BE	17-Apr-2020	2.20	2.20	2.20	2.10	2.20	2.20	2.18	8331	0.18	21	-	-
OLECTRA	EQ	17-Apr-2020	72.45	76.05	76.05	75.00	76.05	76.05	76.03	89583	68.11	497	74117	82.74
OMAXAUTO	EQ	17-Apr-2020	26.70	27.50	29.30	26.70	28.05	28.25	28.32	31694	8.98	495	14249	44.96
OMAXE	EQ	17-Apr-2020	150.70	154.00	154.00	151.80	152.85	152.90	152.68	217238	331.67	2383	123004	56.62
OMMETALS	EQ	17-Apr-2020	14.00	14.05	14.80	13.55	14.50	14.30	14.15	46821	6.62	280	34722	74.16
ONELIFECAP	EQ	17-Apr-2020	3.50	3.40	3.40	3.40	3.40	3.40	3.40	2	0.00	1	2	100.00
ONEPOINT	EQ	17-Apr-2020	11.40	11.90	11.90	10.85	10.85	10.90	11.41	20017	2.28	78	4663	23.30
ONGC	EQ	17-Apr-2020	75.45	77.80	77.80	75.15	76.30	76.30	76.26	14565447	11108.29	65140	5064004	34.77
ONMOBILE	EQ	17-Apr-2020	25.05	25.30	25.90	24.15	24.60	24.55	24.83	156564	38.87	1182	91773	58.62
ONWARDTEC	EQ	17-Apr-2020	43.25	43.75	43.95	43.30	43.75	43.80	43.56	4066	1.77	79	3379	83.10
OPTIEMUS	EQ	17-Apr-2020	15.95	16.90	17.50	15.00	17.50	17.15	16.81	50846	8.55	265	39764	78.20
OPTOCIRCUI	EQ	17-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	19567	0.43	24	19567	100.00
ORBTEXP	EQ	17-Apr-2020	59.90	62.80	64.25	58.10	58.10	58.85	60.83	9440	5.74	257	6512	68.98
ORICONENT	EQ	17-Apr-2020	13.15	13.50	13.90	11.55	13.45	13.20	13.05	65668	8.57	318	35792	54.50
ORIENTABRA	EQ	17-Apr-2020	13.35	13.75	14.25	13.30	14.00	13.95	13.77	39996	5.51	317	29383	73.46
ORIENTALTL	EQ	17-Apr-2020	7.10	7.10	7.45	6.80	6.85	6.95	6.90	7108	0.49	36	5258	73.97
ORIENTBELL	EQ	17-Apr-2020	62.95	65.00	66.80	63.15	65.00	64.95	65.06	12335	8.03	273	8219	66.63
ORIENTCEM	EQ	17-Apr-2020	46.90	48.15	48.95	46.00	47.00	46.80	47.29	1117146	528.24	9503	566429	50.70
ORIENTELEC	EQ	17-Apr-2020	180.70	184.80	201.80	182.10	198.25	196.50	195.16	1262287	2463.47	20796	503877	39.92
ORIENTHOT	EQ	17-Apr-2020	17.95	18.65	18.65	17.60	18.25	18.00	18.20	19487	3.55	223	15889	81.54
ORIENTLTD	EQ	17-Apr-2020	72.00	68.40	73.00	68.40	72.85	71.70	71.09	2212	1.57	19	156	7.05
ORIENTPPR	EQ	17-Apr-2020	20.55	21.45	21.60	20.50	21.05	21.05	21.11	1170569	247.12	4121	447675	38.24
ORIENTREF	EQ	17-Apr-2020	136.60	140.00	163.90	139.05	163.85	162.85	156.32	87452	136.70	1562	41996	48.02
ORISSAMINE	EQ	17-Apr-2020	1383.60	1452.75	1452.75	1452.75	1452.75	1452.75	1452.75	911	13.23	76	911	100.00
ORTEL	BZ	17-Apr-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.76	5436	0.04	14	-	-
ORTINLABSS	EQ	17-Apr-2020	15.95	17.50	17.50	17.50	17.50	17.50	17.50	51383	8.99	115	51383	100.00
OSIAHYPER	SM	17-Apr-2020	300.00	314.00	314.00	300.00	300.00	300.00	313.61	28800	90.32	3	28800	100.00
OSWALAGRO	EQ	17-Apr-2020	5.00	5.20	5.50	4.90	5.20	5.15	5.17	27621	1.43	256	21429	77.58
PAGEIND	EQ	17-Apr-2020	16869.05	17448.00	17713.00	16965.10	17065.00	17133.45	17202.77	38725	6661.77	11781	17299	44.67
PAISALO	EQ	17-Apr-2020	161.60	156.00	169.15	156.00	165.00	165.00	164.13	2490	4.09	145	1005	40.36
PALASHSECU	EQ	17-Apr-2020	20.30	20.30	20.30	20.00	20.00	20.00	20.10	293	0.06	2	293	100.00
PALREDTEC	EQ	17-Apr-2020	11.60	11.60	12.15	11.10	12.15	12.15	11.41	1125	0.13	32	826	73.42
PANACEABIO	EQ	17-Apr-2020	134.70	133.55	138.90	132.00	133.05	133.00	134.13	15486	20.77	408	11210	72.39
PANACHE	EQ	17-Apr-2020	49.50	49.15	49.15	44.55	46.15	45.15	45.84	7151	3.28	56	6119	85.57
PANAMAPET	EQ	17-Apr-2020	41.00	42.75	43.05	39.80	40.85	40.65	41.22	17463	7.20	193	11148	63.84
PAPERPROD	EQ	17-Apr-2020	210.45	215.05	215.05	210.70	212.80	212.60	212.76	49343	104.98	916	40768	82.62
PAR	SM	17-Apr-2020	35.70	31.25	33.30	31.20	33.30	33.30	32.06	8000	2.57	4	6000	75.00
PARABDRUGS	BZ	17-Apr-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.57	123585	1.94	99	-	-
PARACABLES	EQ	17-Apr-2020	6.50	6.85	6.85	6.40	6.70	6.65	6.54	36839	2.41	116	28551	77.50
PARAGMILK	EQ	17-Apr-2020	103.25	107.00	108.80	99.00	100.70	100.45	101.88	654705	667.01	7868	329106	50.27
PARSVNATH	EQ	17-Apr-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	11542	0.20	13	11542	100.00
PATELENG	EQ	17-Apr-2020	13.15	15.20	15.20	13.90	14.20	14.20	14.43	1040262	150.08	3409	654079	62.88
PATINTLOG	EQ	17-Apr-2020	13.15	13.80	13.80	13.70	13.80	13.80	13.79	6308	0.87	41	6264	99.30
PATSPINLTD	BE	17-Apr-2020	2.50	2.50	2.55	2.50	2.55	2.55	2.52	4644	0.12	4	-	-
PCJEWELLER	BE	17-Apr-2020	12.50	13.05	13.05	12.05	12.55	12.40	12.62	1323078	166.92	4259	-	-
PDMJEPAPER	EQ	17-Apr-2020	13.55	13.75	14.15	13.60	13.80	13.90	13.83	53269	7.37	281	34809	65.35
PDSMFL	EQ	17-Apr-2020	275.75	296.90	296.90	273.00	278.50	278.35	274.79	172	0.47	21	138	80.23
PEARLPOLY	EQ	17-Apr-2020	12.05	13.00	13.25	11.60	13.25	13.05	12.73	2171	0.28	25	1160	53.43
PEL	EQ	17-Apr-2020	895.45	940.00	950.00	863.25	897.00	892.65	897.71	3221712	28921.56	110060	465063	14.44
PENIND	EQ	17-Apr-2020	18.05	18.40	18.40	18.00	18.20	18.20	18.16	260963	47.39	658	248750	95.32
PENINLAND	EQ	17-Apr-2020	3.55	3.65	3.70	3.40	3.45	3.50	3.53	121959	4.30	139	101340	83.09
PERSISTENT	EQ	17-Apr-2020	495.50	510.00	522.00	490.00	494.70	491.95	495.11	61833	306.14	4963	44172	71.44
PETRONET	EQ	17-Apr-2020	218.50	221.70	221.90	209.55	211.55	211.60	212.93	5009748	10667.11	62600	2473809	49.38
PFC	EQ	17-Apr-2020	89.90	91.85	97.80	91.15	93.25	93.65	94.58	11222829	10614.03	81150	3305030	29.45
PFC	N3	17-Apr-2020	1250.00	1246.00	1250.00	1246.00	1246.00	1246.36	1246.63	211	2.63	6	211	100.00
PFC	N4	17-Apr-2020	1090.00	1094.00	1097.00	1092.00	1097.00	1097.00	1094.65	340	3.72	3	340	100.00
PFC	N5	17-Apr-2020	1197.50	1200.00	1219.00	1200.00	1219.00	1216.92	1213.73	53	0.64	10	53	100.00
PFC	N6	17-Apr-2020	1186.00	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	100	1.15	2	100	100.00
PFC	N8	17-Apr-2020	1380.00	1380.00	1389.90	1380.00	1389.90	1389.70	1389.37	302	4.20	13	295	97.68
PFIZER	EQ	17-Apr-2020	4344.15	4440.15	4449.00	4300.00	4315.00	4305.95	4358.37	39895	1738.77	9810	23251	58.28
PFOCUS	EQ	17-Apr-2020	27.40	28.30	29.90	26.15	29.50	29.75	28.53	22685	6.47	255	11123	49.03
PFS	EQ	17-Apr-2020	9.55	9.85	10.60	9.75	10.15	10.20	10.11	1025027	103.61	2157	580382	56.62
PGEL	EQ	17-Apr-2020	38.40	40.30	40.30	40.00	40.30	40.30	40.29	14776	5.95	107	13625	92.21
PGHH	EQ	17-Apr-2020	11036.00	11061.00	11300.00	10926.55	10990.00	11034.00	11042.79	4394	485.22	1660	2806	63.86
PGHL	EQ	17-Apr-2020	4346.90	4405.00	4440.00	4240.00	4267.00	4255.70	4324.77	14284	617.75	4408	10983	76.89
PGIL	EQ	17-Apr-2020	101.20	101.20	106.35	97.10	98.10	99.00	99.71	5669	5.65	175	5175	91.29
PHILIPCARB	EQ	17-Apr-2020	82.00	85.40	85.40	82.25	84.25	84.30	83.81	716340	600.35	7412	312148	43.58
PHOENIXLTD	EQ	17-Apr-2020	517.95	536.85	541.75	522.10	532.00	532.40	531.33	88472	470.08	9382	45023	50.89
PIDILITIND	EQ	17-Apr-2020	1475.80	1511.05	1518.85	1457.30	1467.20	1471.00	1475.54	761950	11242.91	39434	269561	35.38
PIIND	EQ	17-Apr-2020	1454.10	1495.00	1498.55	1405.00	1438.00	1418.05	1433.10	212978	3052.18	11560	181915	85.41
PILANIINVS	EQ	17-Apr-2020	1255.50	1297.95	1505.00	1296.05	1383.00	1384.45	1367.28	2114	28.90	868	735	34.77
PILITA	EQ	17-Apr-2020	3.95	3.95	4.25	3.80	4.05	4.05	4.00	5393	0.22	34	5182	96.09
PIONDIST	BE	17-Apr-2020	109.40	111.00	111.40	104.05	108.70	108.70	106.51	3816	4.06	50	-	-
PIONEEREMB	EQ	17-Apr-2020	18.75	18.20	21.50	18.20	19.25	19.65	19.64	6895	1.35	144	3997	57.97
PITTIENG	EQ	17-Apr-2020	25.20	27.50	27.50	25.00	26.85	26.60	26.07	14724	3.84	213	9005	61.16
PKTEA	BE	17-Apr-2020	92.30	93.00	93.00	91.00	92.00	91.95	92.28	534	0.49	9	-	-
PLASTIBLEN	EQ	17-Apr-2020	135.40	148.95	148.95	136.10	138.40	139.35	139.63	6183	8.63	232	4370	70.68
PNB	EQ	17-Apr-2020	31.05	32.25	32.75	31.00	31.85	31.80	31.67	28208948	8934.27	45690	5022429	17.80
PNBGILTS	EQ	17-Apr-2020	25.00	25.10	25.90	24.75	25.00	25.05	25.25	122559	30.94	649	66051	53.89
PNBHOUSING	EQ	17-Apr-2020	176.45	180.55	185.25	180.00	185.25	185.25	184.01	948631	1745.57	7241	420097	44.28
PNC	EQ	17-Apr-2020	11.95	11.95	12.70	11.50	12.00	11.95	12.00	7728	0.93	41	7401	95.77
PNCINFRA	EQ	17-Apr-2020	125.05	130.85	131.30	128.20	131.30	131.30	131.00	71345	93.46	1445	58522	82.03
PODDARHOUS	EQ	17-Apr-2020	163.65	171.00	171.80	161.00	171.80	166.45	169.78	1546	2.62	165	1147	74.19
PODDARMENT	EQ	17-Apr-2020	138.95	142.00	158.50	139.10	152.00	154.15	150.73	17086	25.75	629	7633	44.67
POKARNA	EQ	17-Apr-2020	64.10	67.30	67.30	64.30	67.30	67.30	66.65	27175	18.11	142	25630	94.31
POLYCAB	EQ	17-Apr-2020	729.05	752.00	754.50	728.05	730.00	729.95	737.96	190213	1403.70	25799	111071	58.39
POLYMED	EQ	17-Apr-2020	246.35	249.25	254.80	240.00	244.00	244.00	244.76	61356	150.18	2474	45704	74.49
POLYPLEX	EQ	17-Apr-2020	398.45	404.00	405.00	395.10	396.30	396.25	398.69	33756	134.58	1068	22607	66.97
PONNIERODE	EQ	17-Apr-2020	122.65	131.55	131.55	123.45	125.00	125.00	124.79	713	0.89	39	393	55.12
POWERGRID	EQ	17-Apr-2020	163.40	167.65	173.25	164.25	167.80	167.75	169.43	10426696	17665.82	65663	4310273	41.34
POWERINDIA	EQ	17-Apr-2020	788.00	788.00	800.00	787.25	790.10	792.00	791.82	214812	1700.92	540	202835	94.42
POWERMECH	EQ	17-Apr-2020	371.35	409.00	435.00	391.00	410.25	422.95	412.57	32629	134.62	1969	20203	61.92
PPAP	EQ	17-Apr-2020	165.85	167.65	190.00	158.10	160.00	164.15	174.91	211749	370.38	6754	26589	12.56
PPL	EQ	17-Apr-2020	32.35	33.95	33.95	33.95	33.95	33.95	33.95	5707	1.94	48	5707	100.00
PRABHAT	EQ	17-Apr-2020	60.05	60.50	64.90	60.15	61.85	61.40	61.43	15173	9.32	555	6635	43.73
PRAENG	EQ	17-Apr-2020	4.95	5.00	5.10	4.70	5.10	5.05	5.02	17409	0.87	75	16973	97.50
PRAJIND	EQ	17-Apr-2020	64.95	66.25	67.50	64.50	65.80	65.90	66.05	1108379	732.09	8964	423228	38.18
PRAKASH	EQ	17-Apr-2020	25.10	26.10	27.60	25.60	27.60	27.40	26.50	563251	149.25	2598	349219	62.00
PRAKASHSTL	BE	17-Apr-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.20	376944	0.77	55	-	-
PRAXIS	EQ	17-Apr-2020	33.90	35.55	35.55	32.25	32.25	33.65	34.11	12228	4.17	130	11858	96.97
PRECAM	EQ	17-Apr-2020	31.80	33.00	33.15	31.10	32.00	31.95	31.94	14013	4.48	293	11655	83.17
PRECOT	EQ	17-Apr-2020	23.20	23.00	24.25	22.55	24.25	24.25	23.01	2014	0.46	14	2009	99.75
PRECWIRE	EQ	17-Apr-2020	85.15	92.65	93.65	86.50	88.00	87.70	89.59	23616	21.16	536	17777	75.28
PREMEXPLN	EQ	17-Apr-2020	80.65	84.95	95.90	80.05	93.90	93.75	89.28	9682	8.64	341	7348	75.89
PREMIERPOL	EQ	17-Apr-2020	20.55	20.00	20.95	19.70	19.70	19.70	19.99	1972	0.39	26	1965	99.65
PRESSMN	EQ	17-Apr-2020	15.70	15.05	16.30	15.05	16.10	16.10	15.87	8112	1.29	80	7464	92.01
PRESTIGE	EQ	17-Apr-2020	176.00	188.00	188.00	176.30	181.10	181.30	182.03	466896	849.87	15796	215226	46.10
PRICOLLTD	EQ	17-Apr-2020	46.25	48.00	53.80	46.00	52.00	52.15	51.39	1406749	722.92	7721	507754	36.09
PRIMESECU	EQ	17-Apr-2020	28.60	29.00	29.70	27.50	27.60	27.65	28.30	14827	4.20	169	11392	76.83
PRINCEPIPE	EQ	17-Apr-2020	101.80	105.65	105.65	100.00	100.95	100.90	101.89	176269	179.61	2260	134888	76.52
PROZONINTU	EQ	17-Apr-2020	10.85	11.35	11.35	11.35	11.35	11.35	11.35	7526	0.85	26	7526	100.00
PRSMJOHNSN	EQ	17-Apr-2020	37.25	38.95	39.10	37.30	39.10	39.10	38.53	324949	125.19	2332	193428	59.53
PSB	EQ	17-Apr-2020	15.25	15.85	17.20	15.55	16.10	16.15	16.33	557024	90.95	2302	309337	55.53
PSL	BE	17-Apr-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.53	65329	0.34	72	-	-
PSPPROJECT	EQ	17-Apr-2020	350.95	355.55	363.95	352.10	362.90	360.70	356.84	14940	53.31	841	6917	46.30
PSUBNKBEES	EQ	17-Apr-2020	15.00	15.80	15.80	14.75	15.10	15.02	15.08	83556	12.60	409	59782	71.55
PTC	EQ	17-Apr-2020	41.85	43.25	43.65	42.10	42.45	42.50	42.68	551404	235.36	4126	308788	56.00
PTL	EQ	17-Apr-2020	29.30	30.80	30.80	29.05	29.05	29.30	29.86	13408	4.00	120	7982	59.53
PUNJABCHEM	EQ	17-Apr-2020	397.95	394.10	415.00	381.00	389.80	387.80	393.04	2086	8.20	258	1219	58.44
PUNJLLOYD	BZ	17-Apr-2020	0.90	0.95	0.95	0.85	0.90	0.95	0.91	337155	3.07	181	-	-
PURVA	EQ	17-Apr-2020	35.90	37.90	43.05	36.75	37.90	38.35	39.87	547035	218.08	3432	146271	26.74
PVR	EQ	17-Apr-2020	1165.80	1185.85	1262.05	1185.85	1210.00	1227.20	1223.66	2215826	27114.18	98858	328619	14.83
QGOLDHALF	EQ	17-Apr-2020	2145.05	2139.95	2140.00	2106.00	2109.00	2106.95	2110.50	1815	38.31	243	1183	65.18
QNIFTY	EQ	17-Apr-2020	926.00	948.00	948.00	939.00	942.00	944.00	944.89	28	0.26	8	28	100.00
QUESS	EQ	17-Apr-2020	203.60	209.90	213.75	204.30	213.75	210.75	207.15	1095561	2269.42	11921	923940	84.33
QUICKHEAL	EQ	17-Apr-2020	100.45	103.00	104.70	100.00	101.70	101.85	102.30	178797	182.91	3489	98868	55.30
RADICO	EQ	17-Apr-2020	318.50	322.75	329.90	312.35	326.00	327.80	322.35	1016401	3276.35	20179	266118	26.18
RADIOCITY	EQ	17-Apr-2020	13.30	13.35	14.05	13.35	13.80	13.80	13.89	230516	32.01	968	190549	82.66
RAIN	EQ	17-Apr-2020	72.00	74.00	76.50	72.00	74.80	74.85	74.50	1243149	926.09	9576	448066	36.04
RAJESHEXPO	EQ	17-Apr-2020	544.85	547.85	574.00	546.20	554.85	547.25	554.82	49948	277.12	4679	24849	49.75
RAJRAYON	BZ	17-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	174825	0.13	58	-	-
RAJSREESUG	BE	17-Apr-2020	14.60	13.90	13.90	13.90	13.90	13.90	13.90	9876	1.37	70	-	-
RAJTV	EQ	17-Apr-2020	31.50	30.80	33.70	30.80	31.90	32.25	32.13	947	0.30	29	492	51.95
RALLIS	EQ	17-Apr-2020	210.95	220.00	222.00	211.00	213.30	212.10	214.11	334197	715.55	9982	129031	38.61
RAMANEWS	EQ	17-Apr-2020	13.65	13.75	14.00	13.30	13.60	13.70	13.68	11047	1.51	150	8957	81.08
RAMASTEEL	EQ	17-Apr-2020	27.10	27.10	28.45	27.10	28.45	28.45	28.27	7894	2.23	73	5861	74.25
RAMCOCEM	EQ	17-Apr-2020	525.10	535.00	561.75	529.35	542.80	542.10	545.11	1040269	5670.60	30613	293623	28.23
RAMCOIND	EQ	17-Apr-2020	145.15	149.90	149.90	138.05	141.00	142.35	142.14	48814	69.38	1737	23446	48.03
RAMCOSYS	EQ	17-Apr-2020	83.40	85.90	87.00	83.40	85.75	85.05	85.47	36638	31.31	869	26993	73.67
RAMKY	EQ	17-Apr-2020	32.05	33.20	33.90	29.50	30.50	30.45	31.19	138522	43.21	1147	77976	56.29
RAMSARUP	BZ	17-Apr-2020	0.35	0.40	0.40	0.40	0.40	0.40	0.40	4199	0.02	11	-	-
RANASUG	BE	17-Apr-2020	3.80	3.75	3.85	3.65	3.70	3.65	3.71	187146	6.95	197	-	-
RANEENGINE	EQ	17-Apr-2020	180.40	195.00	198.40	183.50	198.40	198.40	194.44	5328	10.36	300	2835	53.21
RANEHOLDIN	EQ	17-Apr-2020	388.15	398.00	425.00	398.00	407.05	411.70	409.57	25205	103.23	989	19536	77.51
RATNAMANI	EQ	17-Apr-2020	903.65	928.00	929.00	893.00	905.00	903.40	906.14	21444	194.31	1512	13192	61.52
RAYMOND	EQ	17-Apr-2020	271.25	279.00	281.90	271.30	273.50	273.75	275.12	293821	808.36	7288	190517	64.84
RBL	EQ	17-Apr-2020	406.00	430.00	457.00	395.85	440.00	448.15	432.81	49296	213.36	3699	12254	24.86
RBLBANK	EQ	17-Apr-2020	124.05	131.00	135.80	124.75	127.70	128.00	129.02	35282039	45521.19	240837	6591014	18.68
RCF	EQ	17-Apr-2020	39.00	40.00	40.60	37.30	39.25	38.85	38.74	2837154	1099.18	12173	942551	33.22
RCOM	EQ	17-Apr-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.70	13869619	97.36	107316	6134305	44.23
RECLTD	EQ	17-Apr-2020	91.00	93.50	99.00	92.50	95.50	95.50	95.70	9916819	9490.79	45710	2768266	27.91
RECLTD	N1	17-Apr-2020	1065.00	1065.11	1065.11	1065.11	1065.11	1065.11	1065.11	10	0.11	1	10	100.00
RECLTD	N2	17-Apr-2020	1135.32	1143.00	1149.70	1143.00	1148.00	1148.00	1147.49	979	11.23	11	979	100.00
RECLTD	N8	17-Apr-2020	1100.00	1100.00	1134.00	1100.00	1134.00	1134.00	1124.68	451	5.07	7	351	77.83
RECLTD	N9	17-Apr-2020	1250.51	1235.00	1245.00	1235.00	1245.00	1244.96	1241.25	240	2.98	5	230	95.83
RECLTD	NA	17-Apr-2020	1270.00	1262.01	1262.01	1262.01	1262.01	1262.01	1262.01	61	0.77	1	61	100.00
RECLTD	NF	17-Apr-2020	1240.85	1274.99	1275.00	1274.99	1275.00	1275.00	1274.99	400	5.10	12	400	100.00
RECLTD	NI	17-Apr-2020	1240.00	1242.65	1249.90	1242.65	1249.90	1249.90	1244.05	130	1.62	4	130	100.00
REDINGTON	EQ	17-Apr-2020	78.40	81.90	81.90	77.55	78.25	78.05	78.55	382977	300.84	8282	234677	61.28
REFEX	EQ	17-Apr-2020	41.75	43.50	43.80	43.20	43.80	43.80	43.78	45097	19.74	199	40963	90.83
RELAXO	EQ	17-Apr-2020	604.25	613.00	618.00	606.10	610.00	609.10	610.46	147577	900.90	8153	79057	53.57
RELCAPITAL	EQ	17-Apr-2020	4.60	4.80	4.90	4.50	4.80	4.80	4.70	9241103	433.98	10064	4230100	45.77
RELIABLE	SM	17-Apr-2020	28.40	27.00	27.00	27.00	27.00	27.00	27.00	2400	0.65	1	2400	100.00
RELIANCE	EQ	17-Apr-2020	1168.05	1216.00	1230.00	1192.65	1229.90	1224.00	1208.12	15209707	183751.16	322391	5515033	36.26
RELIGARE	EQ	17-Apr-2020	27.65	29.00	29.00	28.00	29.00	29.00	28.91	140577	40.64	666	113608	80.82
RELINFRA	EQ	17-Apr-2020	14.85	15.55	15.55	15.55	15.55	15.55	15.55	272800	42.42	504	272800	100.00
REMSONSIND	EQ	17-Apr-2020	58.70	62.75	69.90	56.40	59.15	61.10	62.32	3554	2.21	105	1532	43.11
RENUKA	EQ	17-Apr-2020	5.05	4.90	5.30	4.90	5.25	5.25	5.13	1441743	74.00	1738	849379	58.91
REPCOHOME	EQ	17-Apr-2020	113.90	119.55	119.55	116.00	119.55	119.55	119.32	367028	437.92	5342	268850	73.25
REPRO	EQ	17-Apr-2020	399.65	416.00	430.00	386.05	410.00	414.05	413.06	1494	6.17	149	999	66.87
RESPONIND	EQ	17-Apr-2020	80.85	80.20	84.00	80.20	80.25	83.45	83.03	94716	78.64	892	5749	6.07
REVATHI	EQ	17-Apr-2020	313.55	320.10	345.00	290.55	326.90	326.30	322.55	446	1.44	94	207	46.41
RGL	EQ	17-Apr-2020	221.95	226.10	232.00	218.05	220.25	221.15	222.16	1014	2.25	65	718	70.81
RHFL	BE	17-Apr-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.75	15781111	118.07	1374	-	-
RHFL	N4	17-Apr-2020	148.00	121.20	121.25	121.20	121.25	121.25	121.23	2	0.00	2	0	0.00
RHFL	N6	17-Apr-2020	124.08	125.00	143.00	125.00	143.00	143.00	132.80	326	0.43	6	326	100.00
RICOAUTO	EQ	17-Apr-2020	25.55	27.00	29.80	26.45	29.50	29.05	28.25	918362	259.40	5559	321474	35.01
RIIL	EQ	17-Apr-2020	250.70	258.10	272.70	248.00	265.00	266.55	261.95	684815	1793.91	18306	101260	14.79
RITES	EQ	17-Apr-2020	256.80	264.80	272.30	255.05	267.00	268.80	264.64	729263	1929.89	21590	186749	25.61
RKDL	EQ	17-Apr-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	943	0.06	11	943	100.00
RKFORGE	EQ	17-Apr-2020	207.05	217.00	217.40	202.15	212.40	213.90	215.62	58408	125.94	542	47489	81.31
RMCL	BE	17-Apr-2020	3.80	3.90	3.95	3.90	3.95	3.95	3.95	34715	1.37	37	-	-
RMDRIP	SM	17-Apr-2020	26.95	26.50	28.25	26.50	28.25	28.25	28.02	16000	4.48	8	10000	62.50
RML	EQ	17-Apr-2020	180.10	189.70	209.40	183.00	205.05	205.45	196.47	64123	125.98	2675	19219	29.97
RNAVAL	BE	17-Apr-2020	1.30	1.35	1.35	1.30	1.35	1.30	1.33	1426709	19.00	676	-	-
ROHITFERRO	BE	17-Apr-2020	0.45	0.50	0.50	0.40	0.50	0.50	0.42	14219	0.06	20	-	-
ROHLTD	EQ	17-Apr-2020	45.90	47.00	47.50	45.50	45.85	45.95	46.26	107571	49.77	1405	55522	51.61
ROLLT	EQ	17-Apr-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	32066	0.40	44	30715	95.79
ROLTA	EQ	17-Apr-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	13601	0.41	41	13601	100.00
ROSSELLIND	EQ	17-Apr-2020	41.00	43.05	43.05	41.55	42.20	43.00	42.91	2373	1.02	43	2154	90.77
RPGLIFE	EQ	17-Apr-2020	240.70	249.00	249.00	234.15	237.90	236.55	240.32	23251	55.88	667	14145	60.84
RPOWER	EQ	17-Apr-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1115508	18.96	580	1115508	100.00
RPPINFRA	EQ	17-Apr-2020	45.00	48.35	48.40	44.05	44.50	45.55	45.72	18555	8.48	431	12311	66.35
RPPL	SM	17-Apr-2020	64.95	64.95	64.95	64.95	64.95	64.95	64.95	1000	0.65	1	1000	100.00
RSSOFTWARE	EQ	17-Apr-2020	13.35	14.00	14.00	14.00	14.00	14.00	14.00	7284	1.02	40	6431	88.29
RSWM	EQ	17-Apr-2020	74.50	75.25	81.70	75.25	78.00	78.65	78.68	15830	12.46	504	11054	69.83
RSYSTEMS	EQ	17-Apr-2020	81.05	80.00	86.70	77.80	86.00	85.70	85.16	46332	39.46	262	33924	73.22
RTNINFRA	BE	17-Apr-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.69	78852	1.33	62	-	-
RTNPOWER	EQ	17-Apr-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.39	1203877	16.73	377	752676	62.52
RUBYMILLS	EQ	17-Apr-2020	132.85	129.00	139.00	129.00	134.30	138.75	137.76	3053	4.21	134	2478	81.17
RUCHI	BE	17-Apr-2020	254.00	266.70	266.70	266.70	266.70	266.70	266.70	616	1.64	48	-	-
RUCHINFRA	BE	17-Apr-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	22787	0.57	27	-	-
RUCHIRA	EQ	17-Apr-2020	43.00	44.20	45.00	43.00	43.25	43.70	43.91	51310	22.53	1393	31767	61.91
RUPA	EQ	17-Apr-2020	151.05	154.95	162.45	152.65	158.00	159.35	158.32	30454	48.21	998	17434	57.25
RUSHIL	EQ	17-Apr-2020	94.65	99.35	99.35	96.10	99.35	99.35	99.35	3567	3.54	40	3565	99.94
RVNL	EQ	17-Apr-2020	17.60	18.25	18.45	17.30	18.45	18.45	18.17	7166862	1301.93	18326	3459560	48.27
S&SPOWER	EQ	17-Apr-2020	21.05	23.15	23.15	23.15	23.15	23.15	23.15	1920	0.44	5	1920	100.00
SADBHAV	EQ	17-Apr-2020	28.95	30.35	30.35	30.35	30.35	30.35	30.35	276548	83.93	125	276548	100.00
SADBHIN	EQ	17-Apr-2020	11.90	12.45	12.45	12.45	12.45	12.45	12.45	21462	2.67	48	21462	100.00
SAFARI	EQ	17-Apr-2020	405.75	409.75	429.90	405.00	410.00	408.30	412.82	4512	18.63	325	3510	77.79
SAGARDEEP	BE	17-Apr-2020	63.55	66.70	66.70	60.40	61.00	65.15	65.12	69	0.04	13	-	-
SAGCEM	EQ	17-Apr-2020	312.50	319.00	319.00	310.55	316.00	314.80	314.94	3998	12.59	359	2374	59.38
SAIL	EQ	17-Apr-2020	26.85	27.80	28.65	26.35	28.55	28.30	27.47	33557532	9216.72	66592	9097238	27.11
SAKAR	EQ	17-Apr-2020	52.95	48.20	55.00	48.20	53.20	53.20	53.99	2098	1.13	13	591	28.17
SAKHTISUG	BE	17-Apr-2020	9.70	9.25	9.25	9.25	9.25	9.25	9.25	20227	1.87	89	-	-
SAKSOFT	EQ	17-Apr-2020	132.15	133.00	142.70	132.15	142.60	140.15	136.81	24312	33.26	518	21573	88.73
SAKUMA	EQ	17-Apr-2020	5.15	5.20	5.40	5.00	5.05	5.15	5.17	105345	5.44	287	80598	76.51
SALASAR	EQ	17-Apr-2020	74.30	76.25	78.45	72.55	75.00	75.55	74.85	148264	110.98	2590	94121	63.48
SALONA	EQ	17-Apr-2020	37.80	39.60	39.60	38.50	38.50	38.50	39.59	102	0.04	3	101	99.02
SALSTEEL	EQ	17-Apr-2020	1.90	1.90	1.90	1.85	1.90	1.90	1.90	11340	0.21	27	11339	99.99
SALZERELEC	EQ	17-Apr-2020	73.70	78.00	78.00	71.45	74.00	73.15	74.94	17947	13.45	302	11551	64.36
SAMBHAAV	EQ	17-Apr-2020	1.75	2.10	2.10	1.80	2.00	1.95	1.98	23216	0.46	145	16448	70.85
SANCO	EQ	17-Apr-2020	7.35	7.40	7.90	7.00	7.90	7.85	7.57	22009	1.67	102	14059	63.88
SANDESH	EQ	17-Apr-2020	453.10	468.05	490.00	456.05	470.00	476.90	472.22	1137	5.37	433	605	53.21
SANDHAR	EQ	17-Apr-2020	154.40	159.90	168.00	155.45	164.05	166.35	161.72	23641	38.23	758	15750	66.62
SANGAMIND	EQ	17-Apr-2020	41.65	42.00	44.95	38.55	41.60	41.55	40.70	7997	3.25	167	4101	51.28
SANGHIIND	EQ	17-Apr-2020	22.10	22.70	23.05	21.20	21.45	21.45	22.00	240542	52.92	1625	161001	66.93
SANGHVIFOR	BE	17-Apr-2020	14.40	13.70	13.70	13.70	13.70	13.70	13.70	771	0.11	11	-	-
SANGHVIMOV	EQ	17-Apr-2020	58.05	60.95	60.95	60.95	60.95	60.95	60.95	482	0.29	11	482	100.00
SANGINITA	EQ	17-Apr-2020	78.60	79.90	79.90	76.50	76.50	77.50	78.94	46167	36.44	226	33511	72.59
SANOFI	EQ	17-Apr-2020	7971.05	8499.95	8583.95	7860.00	7940.10	7933.65	8180.61	119661	9789.00	32263	55852	46.68
SANWARIA	EQ	17-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	170469	2.56	66	170469	100.00
SARDAEN	EQ	17-Apr-2020	145.65	154.00	154.00	146.10	148.00	148.50	149.66	57966	86.75	1498	34513	59.54
SAREGAMA	EQ	17-Apr-2020	237.75	254.95	265.00	238.00	260.30	261.00	253.78	10634	26.99	426	6961	65.46
SARLAPOLY	EQ	17-Apr-2020	14.50	14.80	15.15	13.50	14.30	14.45	14.28	52908	7.55	267	37315	70.53
SARVESHWAR	SM	17-Apr-2020	9.70	10.15	10.15	10.15	10.15	10.15	10.15	6400	0.65	4	6400	100.00
SASKEN	EQ	17-Apr-2020	441.60	448.55	453.55	433.40	438.00	437.70	440.09	4875	21.45	400	3574	73.31
SASTASUNDR	BE	17-Apr-2020	56.00	56.65	56.65	53.20	54.00	54.00	54.12	4665	2.52	27	-	-
SATIA	EQ	17-Apr-2020	74.00	78.55	79.95	74.00	75.00	74.85	76.48	9628	7.36	227	3296	34.23
SATIN	EQ	17-Apr-2020	74.15	77.85	77.85	72.50	74.00	74.00	75.26	103031	77.54	1023	85724	83.20
SBICARD	EQ	17-Apr-2020	532.10	546.00	548.80	523.00	532.00	530.50	531.65	6750064	35886.70	221403	3139518	46.51
SBIETFQLTY	EQ	17-Apr-2020	85.65	85.65	87.88	84.11	86.21	86.49	86.47	2034	1.76	129	1613	79.30
SBILIFE	EQ	17-Apr-2020	685.25	703.55	721.00	687.00	700.25	702.45	702.78	1777651	12492.92	67795	969969	54.56
SBIN	EQ	17-Apr-2020	188.50	196.00	198.00	186.30	192.90	193.25	191.20	89858053	171805.20	490326	15714285	17.49
SBIN	N2	17-Apr-2020	10635.45	10680.00	10689.00	10651.05	10689.00	10688.21	10683.02	49	5.23	23	41	83.67
SBIN	N5	17-Apr-2020	10898.17	10900.00	10975.00	10896.22	10975.00	10974.07	10929.68	763	83.39	143	714	93.58
SBIN	N6	17-Apr-2020	10746.23	10751.00	10798.00	10746.00	10798.00	10798.00	10785.22	18	1.94	10	18	100.00
SCAPDVR	BE	17-Apr-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.28	156491	0.44	68	-	-
SCHAEFFLER	EQ	17-Apr-2020	3485.20	3547.15	3565.45	3468.80	3525.10	3541.80	3509.73	15468	542.89	2386	7981	51.60
SCHAND	EQ	17-Apr-2020	37.60	38.90	39.45	38.05	39.10	39.45	39.06	52614	20.55	553	38862	73.86
SCHNEIDER	EQ	17-Apr-2020	78.90	83.00	83.50	78.75	81.50	80.95	81.19	193932	157.45	3447	53274	27.47
SCI	EQ	17-Apr-2020	41.00	41.65	44.50	41.55	42.80	43.10	43.29	3937992	1704.73	14202	1112384	28.25
SDBL	BE	17-Apr-2020	73.50	72.00	77.00	72.00	74.20	74.55	74.91	11592	8.68	116	-	-
SEAMECLTD	EQ	17-Apr-2020	313.95	328.00	329.60	310.05	315.50	324.35	320.14	3852	12.33	172	2580	66.98
SECURCRED	SM	17-Apr-2020	15.25	15.25	15.25	14.95	14.95	15.00	15.09	10200	1.54	16	10200	100.00
SELAN	EQ	17-Apr-2020	87.75	91.90	92.10	87.30	92.10	92.00	90.15	22190	20.00	547	15248	68.72
SELMCL	BZ	17-Apr-2020	0.45	0.50	0.50	0.40	0.45	0.45	0.45	261878	1.17	50	-	-
SEPOWER	EQ	17-Apr-2020	1.85	1.95	1.95	1.80	1.95	1.95	1.89	11243	0.21	49	7705	68.53
SEQUENT	EQ	17-Apr-2020	71.15	72.50	74.00	71.55	73.00	73.00	72.67	249641	181.42	2984	134067	53.70
SESHAPAPER	EQ	17-Apr-2020	130.70	134.80	134.80	129.80	132.00	132.45	131.91	38576	50.89	742	25497	66.10
SETCO	EQ	17-Apr-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	15591	1.40	33	15591	100.00
SETF10GILT	EQ	17-Apr-2020	192.00	193.20	193.20	185.00	185.00	185.08	186.84	1801	3.36	89	1567	87.01
SETFGOLD	EQ	17-Apr-2020	4737.05	4755.00	4798.00	4638.50	4759.90	4751.25	4732.16	5830	275.89	1197	3147	53.98
SETFNIF50	EQ	17-Apr-2020	92.82	96.50	97.65	92.82	95.50	95.22	94.32	725058	683.88	2385	521488	71.92
SETFNIFBK	EQ	17-Apr-2020	193.19	193.19	207.50	193.19	206.50	205.71	201.29	276473	556.51	1861	212215	76.76
SETFNN50	EQ	17-Apr-2020	243.05	243.05	251.00	242.63	247.00	247.71	246.00	8196	20.16	289	4637	56.58
SETUINFRA	EQ	17-Apr-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	30742	0.26	33	30742	100.00
SEYAIND	EQ	17-Apr-2020	43.95	45.75	46.10	42.60	46.00	46.05	44.89	35919	16.12	418	33459	93.15
SEZAL	BZ	17-Apr-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	4	0.00	1	-	-
SFL	EQ	17-Apr-2020	1248.00	1280.55	1280.55	1245.00	1250.00	1250.00	1249.85	11105	138.80	1186	9661	87.00
SGBAUG24	GB	17-Apr-2020	4457.65	4437.00	4450.00	4390.01	4410.00	4408.77	4421.83	1712	75.70	110	1698	99.18
SGBAUG27	GB	17-Apr-2020	4519.99	4494.00	4494.00	4325.00	4346.05	4366.92	4362.08	973	42.44	77	636	65.36
SGBDC27VII	GB	17-Apr-2020	4465.17	4470.00	4470.00	4350.00	4350.00	4350.00	4415.24	114	5.03	26	113	99.12
SGBDEC25	GB	17-Apr-2020	4450.00	4450.00	4450.00	4380.00	4380.00	4380.00	4436.45	31	1.38	2	31	100.00
SGBDEC26	GB	17-Apr-2020	4450.00	4400.00	4400.00	4320.00	4320.00	4320.00	4392.73	22	0.97	2	22	100.00
SGBFEB24	GB	17-Apr-2020	4500.00	4350.00	4455.00	4310.00	4380.00	4369.40	4413.63	666	29.39	59	368	55.26
SGBFEB28IX	GB	17-Apr-2020	4450.00	4400.00	4400.00	4350.00	4350.00	4350.00	4383.33	3	0.13	2	3	100.00
SGBJ28VIII	GB	17-Apr-2020	4499.00	4430.00	4430.00	4350.01	4350.01	4351.67	4378.95	81	3.55	21	64	79.01
SGBJAN26	GB	17-Apr-2020	4400.00	4434.98	4435.00	4389.00	4389.00	4389.00	4406.25	8	0.35	3	8	100.00
SGBJAN27	GB	17-Apr-2020	4490.00	4490.00	4490.00	4442.99	4442.99	4442.99	4462.30	26	1.16	5	26	100.00
SGBJUL25	GB	17-Apr-2020	4500.58	4451.05	4451.05	4350.00	4400.00	4400.00	4406.81	64	2.82	14	57	89.06
SGBJUL27	GB	17-Apr-2020	4420.00	4520.00	4520.00	4300.00	4450.00	4450.00	4400.00	33	1.45	8	25	75.76
SGBJUN27	GB	17-Apr-2020	4465.00	4425.00	4450.00	4305.00	4311.00	4311.00	4400.44	139	6.12	21	134	96.40
SGBMAR24	GB	17-Apr-2020	4477.00	4400.50	4434.99	4381.00	4381.00	4381.00	4396.91	164	7.21	12	163	99.39
SGBMAR25	GB	17-Apr-2020	4443.70	4442.00	4445.00	4330.00	4400.00	4396.37	4382.94	49	2.15	15	43	87.76
SGBMAR28X	GB	17-Apr-2020	4434.63	4450.00	4450.00	4350.00	4350.00	4350.00	4380.54	37	1.62	12	37	100.00
SGBMAY25	GB	17-Apr-2020	4449.83	4315.00	4390.00	4315.00	4350.00	4350.00	4347.73	265	11.52	23	240	90.57
SGBMAY26	GB	17-Apr-2020	4401.00	4410.00	4410.00	4350.00	4361.00	4361.00	4365.55	155	6.77	12	155	100.00
SGBNOV23	GB	17-Apr-2020	4556.19	4549.99	4549.99	4435.00	4435.00	4435.00	4438.36	132	5.86	13	115	87.12
SGBNOV24	GB	17-Apr-2020	4462.54	4400.00	4460.00	4371.10	4385.00	4375.71	4398.20	538	23.66	58	510	94.80
SGBNOV25	GB	17-Apr-2020	4450.00	4425.00	4425.00	4425.00	4425.00	4425.00	4425.00	6	0.27	2	6	100.00
SGBNOV25IX	GB	17-Apr-2020	4480.00	4700.00	4700.00	4272.00	4272.00	4272.00	4436.00	8	0.35	3	4	50.00
SGBNOV25VI	GB	17-Apr-2020	4500.00	4400.00	4400.00	4350.00	4350.00	4350.00	4389.47	38	1.67	4	38	100.00
SGBNOV26	GB	17-Apr-2020	4470.00	4470.00	4470.00	4470.00	4470.00	4470.00	4470.00	1	0.04	1	1	100.00
SGBOCT25	GB	17-Apr-2020	4402.00	4400.00	4400.00	4300.00	4398.00	4314.27	4328.76	273	11.82	37	214	78.39
SGBOCT25IV	GB	17-Apr-2020	4447.05	4351.00	4389.00	4350.00	4389.00	4389.00	4360.19	42	1.83	7	41	97.62
SGBOCT25V	GB	17-Apr-2020	4400.00	4400.00	4400.00	4305.00	4380.00	4351.08	4355.65	95	4.14	17	81	85.26
SGBOCT27	GB	17-Apr-2020	4455.76	4310.00	4439.00	4310.00	4330.00	4330.00	4347.46	268	11.65	27	228	85.07
SGBOCT27VI	GB	17-Apr-2020	4498.92	4470.00	4470.00	4320.00	4370.00	4367.60	4384.74	222	9.73	32	148	66.67
SGBSEP24	GB	17-Apr-2020	4469.38	4350.00	4465.00	4333.00	4372.00	4372.48	4411.66	771	34.01	43	699	90.66
SGBSEP27	GB	17-Apr-2020	4452.50	4430.50	4430.50	4350.00	4361.01	4366.41	4384.78	37	1.62	8	32	86.49
SGL	EQ	17-Apr-2020	6.30	6.90	6.90	6.10	6.50	6.50	6.48	22318	1.45	94	9000	40.33
SHAHALLOYS	EQ	17-Apr-2020	5.65	5.90	5.90	5.65	5.90	5.90	5.90	2147	0.13	48	2146	99.95
SHAKTIPUMP	EQ	17-Apr-2020	165.35	173.60	173.60	173.60	173.60	173.60	173.60	8390	14.57	89	8390	100.00
SHALBY	EQ	17-Apr-2020	62.10	62.35	72.50	61.00	69.00	69.25	69.12	567068	391.96	6696	176233	31.08
SHALPAINTS	EQ	17-Apr-2020	62.45	64.70	65.05	61.80	63.35	63.25	62.95	87740	55.23	1432	48837	55.66
SHANKARA	EQ	17-Apr-2020	251.70	264.25	264.25	243.10	264.25	264.25	260.58	104415	272.09	2111	42403	40.61
SHANTIGEAR	EQ	17-Apr-2020	69.85	72.70	83.80	70.70	83.80	81.55	79.35	158991	126.15	1547	67733	42.60
SHARDACROP	EQ	17-Apr-2020	149.30	156.75	156.75	142.90	145.50	147.60	147.52	35096	51.77	1337	24187	68.92
SHARDAMOTR	EQ	17-Apr-2020	751.35	788.00	805.25	750.00	774.15	776.65	784.72	1912	15.00	315	1557	81.43
SHARIABEES	EQ	17-Apr-2020	233.84	258.00	258.00	233.58	237.40	237.24	236.85	79	0.19	12	28	35.44
SHEMAROO	EQ	17-Apr-2020	68.25	71.65	71.65	71.65	71.65	71.65	71.65	1601	1.15	32	1601	100.00
SHIL	EQ	17-Apr-2020	79.70	80.95	83.65	76.10	80.00	80.35	78.14	37086	28.98	299	21295	57.42
SHILPAMED	EQ	17-Apr-2020	361.25	379.30	379.30	351.20	379.30	379.30	374.62	122926	460.50	1261	71419	58.10
SHIRPUR-G	EQ	17-Apr-2020	8.05	8.05	8.45	7.70	8.45	8.45	8.19	23755	1.94	59	20234	85.18
SHIVAMAUTO	EQ	17-Apr-2020	12.15	12.60	12.60	11.90	12.20	12.15	12.23	167458	20.48	533	102812	61.40
SHIVAMILLS	EQ	17-Apr-2020	22.50	23.40	27.00	23.20	25.50	24.30	24.89	12679	3.16	450	10240	80.76
SHIVATEX	BE	17-Apr-2020	85.00	85.00	85.00	81.00	83.80	81.45	82.47	1020	0.84	34	-	-
SHK	EQ	17-Apr-2020	76.55	77.60	78.90	76.10	77.50	77.70	77.52	36767	28.50	1963	27909	75.91
SHOPERSTOP	EQ	17-Apr-2020	199.65	205.00	209.90	183.65	200.00	199.55	200.64	23163	46.47	1342	14753	63.69
SHREDIGCEM	EQ	17-Apr-2020	25.25	25.70	25.90	24.55	25.30	25.45	25.26	253136	63.93	1120	108082	42.70
SHREECEM	EQ	17-Apr-2020	18928.90	19400.00	19731.70	18785.40	19030.00	18946.75	19152.44	74780	14322.19	21802	20858	27.89
SHREEPUSHK	EQ	17-Apr-2020	80.35	82.95	83.15	78.30	82.00	81.65	81.34	14882	12.11	495	8437	56.69
SHREERAMA	EQ	17-Apr-2020	3.40	3.40	3.45	3.40	3.45	3.45	3.42	2500	0.09	2	2500	100.00
SHRENIK	EQ	17-Apr-2020	18.90	19.80	19.80	18.90	19.80	19.80	19.78	5412	1.07	35	5412	100.00
SHREYANIND	EQ	17-Apr-2020	73.85	75.00	87.75	75.00	87.00	86.75	82.31	134035	110.32	1927	78981	58.93
SHREYAS	EQ	17-Apr-2020	38.85	40.75	40.75	40.75	40.75	40.75	40.75	20824	8.49	109	19822	95.19
SHRIPISTON	BE	17-Apr-2020	489.85	514.00	514.00	490.70	490.70	490.70	513.93	318	1.63	16	-	-
SHRIRAMCIT	EQ	17-Apr-2020	720.40	742.00	790.00	740.00	777.00	773.20	765.33	35030	268.09	1915	22072	63.01
SHRIRAMEPC	EQ	17-Apr-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	48716	1.56	42	48716	100.00
SHYAMCENT	EQ	17-Apr-2020	2.30	2.30	2.35	2.20	2.25	2.25	2.31	11665	0.27	32	8325	71.37
SICAGEN	EQ	17-Apr-2020	13.55	14.70	14.70	13.65	14.05	13.95	14.10	7518	1.06	66	5103	67.88
SICAL	EQ	17-Apr-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	4156	0.40	20	4156	100.00
SIEMENS	EQ	17-Apr-2020	1210.00	1245.00	1245.00	1180.30	1196.00	1197.65	1201.92	390125	4688.98	27613	166668	42.72
SIGIND	EQ	17-Apr-2020	18.70	18.90	20.05	18.55	18.70	19.00	19.29	3881	0.75	88	2351	60.58
SIL	BE	17-Apr-2020	10.25	10.20	10.20	9.90	10.20	10.20	9.93	2264	0.22	6	-	-
SILINV	EQ	17-Apr-2020	102.60	103.00	107.70	100.45	106.95	106.80	106.27	4214	4.48	110	3276	77.74
SILLYMONKS	SM	17-Apr-2020	25.20	27.65	27.65	27.65	27.65	27.65	27.65	2640	0.73	1	2640	100.00
SIMBHALS	EQ	17-Apr-2020	6.00	6.30	6.30	5.70	5.90	5.95	6.07	28456	1.73	97	17899	62.90
SIMPLEXINF	EQ	17-Apr-2020	24.35	25.55	25.55	25.55	25.55	25.55	25.55	56532	14.44	91	56532	100.00
SINTERCOM	SM	17-Apr-2020	38.00	41.80	41.80	41.80	41.80	41.80	41.80	2000	0.84	1	2000	100.00
SINTEX	EQ	17-Apr-2020	0.85	0.80	0.85	0.80	0.85	0.85	0.83	1952962	16.16	867	1104441	56.55
SIRCA	EQ	17-Apr-2020	195.75	196.00	200.00	190.00	193.90	191.40	195.10	4698	9.17	190	3688	78.50
SIS	EQ	17-Apr-2020	391.60	397.05	405.85	391.30	398.00	395.90	398.16	26623	106.00	1291	16961	63.71
SITINET	EQ	17-Apr-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	370951	2.78	25	370951	100.00
SIYSIL	EQ	17-Apr-2020	133.70	139.95	140.00	132.95	136.00	135.50	135.60	15889	21.55	422	12643	79.57
SJVN	EQ	17-Apr-2020	22.10	22.40	22.70	21.75	22.10	22.05	22.14	1179594	261.16	4693	791221	67.08
SKFINDIA	EQ	17-Apr-2020	1417.70	1430.00	1475.10	1428.50	1466.00	1467.45	1450.34	5589	81.06	1163	3269	58.49
SKIL	EQ	17-Apr-2020	3.40	3.55	3.70	3.15	3.25	3.25	3.33	11457	0.38	34	7939	69.29
SKIPPER	EQ	17-Apr-2020	28.90	29.95	30.90	27.60	27.85	28.00	28.61	113903	32.58	796	85145	74.75
SKMEGGPROD	EQ	17-Apr-2020	37.60	38.00	39.00	36.50	36.80	36.85	37.59	19714	7.41	240	10852	55.05
SMARTLINK	EQ	17-Apr-2020	68.95	72.40	72.45	67.50	71.55	70.85	70.93	4955	3.51	212	3343	67.47
SMLISUZU	EQ	17-Apr-2020	349.65	358.00	397.00	352.00	383.40	388.00	379.83	89485	339.89	5370	22689	25.36
SMPL	BZ	17-Apr-2020	0.20	0.20	0.25	0.15	0.25	0.25	0.23	33683	0.08	22	-	-
SMSLIFE	EQ	17-Apr-2020	294.00	307.50	323.05	305.65	316.50	316.75	315.28	86368	272.30	3697	33922	39.28
SMSPHARMA	EQ	17-Apr-2020	37.15	37.95	39.00	35.95	36.30	36.40	37.34	147313	55.01	1102	100103	67.95
SNOWMAN	EQ	17-Apr-2020	30.35	32.40	32.40	30.75	30.95	30.95	31.52	609343	192.04	4027	459433	75.40
SOBHA	EQ	17-Apr-2020	202.95	213.05	213.05	213.05	213.05	213.05	213.05	399556	851.25	1466	390917	97.84
SOLARA	EQ	17-Apr-2020	556.90	574.50	574.50	547.00	552.50	552.25	556.87	29097	162.03	1445	23176	79.65
SOLARINDS	EQ	17-Apr-2020	877.00	890.80	900.85	887.90	895.00	894.75	890.37	57087	508.28	584	55430	97.10
SOMANYCERA	EQ	17-Apr-2020	105.60	110.05	110.05	107.20	108.55	108.80	108.86	35447	38.59	1490	23293	65.71
SOMICONVEY	EQ	17-Apr-2020	13.50	13.15	14.45	12.25	12.65	12.65	12.76	5200	0.66	27	3195	61.44
SONATSOFTW	EQ	17-Apr-2020	176.95	185.00	185.00	177.00	181.60	181.05	180.28	156659	282.42	6440	85015	54.27
SORILINFRA	EQ	17-Apr-2020	44.40	46.60	46.60	46.60	46.60	46.60	46.60	4560	2.12	30	2238	49.08
SOTL	EQ	17-Apr-2020	698.55	672.40	733.55	666.15	698.05	694.90	698.76	578	4.04	293	274	47.40
SOUTHBANK	EQ	17-Apr-2020	5.90	6.05	6.15	5.80	5.90	5.90	5.95	17329753	1031.26	30551	9389085	54.18
SOUTHWEST	EQ	17-Apr-2020	13.25	13.25	13.25	11.80	13.25	13.25	12.55	624	0.08	24	99	15.87
SPAL	EQ	17-Apr-2020	86.30	87.00	90.60	87.00	90.00	89.80	89.91	23883	21.47	145	23802	99.66
SPANDANA	EQ	17-Apr-2020	536.30	589.90	589.90	525.05	540.00	542.25	546.94	46864	256.32	5008	30208	64.46
SPARC	EQ	17-Apr-2020	138.75	142.10	144.90	136.00	137.55	137.35	138.90	601944	836.08	9886	205988	34.22
SPECIALITY	EQ	17-Apr-2020	28.80	29.80	31.65	28.85	31.65	31.65	30.70	95276	29.25	587	79906	83.87
SPENCERS	EQ	17-Apr-2020	80.00	82.50	83.30	76.55	78.80	78.75	79.37	994452	789.31	9375	395326	39.75
SPENTEX	BE	17-Apr-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.28	28658	0.08	41	-	-
SPIC	EQ	17-Apr-2020	15.50	16.45	16.45	14.80	15.35	15.50	15.53	84458	13.12	496	57611	68.21
SPICEJET	EQ	17-Apr-2020	46.75	47.50	48.80	47.00	48.50	48.55	47.88	3303050	1581.56	18435	1870746	56.64
SPLIL	EQ	17-Apr-2020	21.25	21.60	22.80	21.45	21.90	21.90	22.07	34640	7.65	237	20533	59.28
SPMLINFRA	EQ	17-Apr-2020	7.10	7.45	7.45	7.40	7.45	7.45	7.45	16877	1.26	44	16871	99.96
SPTL	BE	17-Apr-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.99	1000331	9.90	356	-	-
SPYL	BE	17-Apr-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	200034	0.59	80	-	-
SREEL	EQ	17-Apr-2020	121.20	128.75	128.80	123.05	125.75	124.50	124.09	4525	5.61	164	3218	71.12
SREIBNPNCD	N8	17-Apr-2020	995.50	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	2	0.02	2	2	100.00
SREIBNPNCD	NJ	17-Apr-2020	815.79	820.00	820.00	820.00	820.00	820.00	820.00	50	0.41	1	50	100.00
SREIBNPNCD	NL	17-Apr-2020	793.00	760.00	760.00	760.00	760.00	760.00	760.00	2	0.02	1	2	100.00
SREIBNPNCD	NO	17-Apr-2020	759.00	759.00	759.00	759.00	759.00	759.00	759.00	50	0.38	1	50	100.00
SREIBNPNCD	NR	17-Apr-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
SREIBNPNCD	NT	17-Apr-2020	865.00	845.00	845.00	805.00		805.00	830.00	24	0.20	3	24	100.00
SREIBNPNCD	NU	17-Apr-2020	730.00	730.00	730.00	730.00	730.00	730.00	730.00	8	0.06	1	8	100.00
SREIBNPNCD	NZ	17-Apr-2020	1137.90	990.01	990.01	990.01	990.01	990.01	990.01	30	0.30	1	30	100.00
SREIBNPNCD	Y1	17-Apr-2020	810.00	810.00	810.00	790.00	810.00	810.00	801.85	27	0.22	5	26	96.30
SREINFRA	EQ	17-Apr-2020	3.85	3.90	4.10	3.90	4.05	4.00	4.00	2331701	93.20	2099	1584687	67.96
SRF	EQ	17-Apr-2020	3414.10	3500.00	3509.80	3340.15	3410.00	3407.10	3409.65	322558	10998.10	32126	141125	43.75
SRHHYPOLTD	EQ	17-Apr-2020	96.95	101.70	101.70	95.65	97.95	97.95	97.88	1961	1.92	194	1481	75.52
SRIPIPES	EQ	17-Apr-2020	137.80	140.50	143.20	138.00	141.00	141.90	140.35	70444	98.87	1809	45179	64.13
SRTRANSFIN	EQ	17-Apr-2020	681.25	725.00	817.50	705.00	817.50	802.05	760.79	4459547	33927.90	128204	726026	16.28
SRTRANSFIN	Y3	17-Apr-2020	1004.10	1004.10	1015.00	1000.00	1005.01	1012.07	1010.88	1043	10.54	18	1000	95.88
SRTRANSFIN	Y6	17-Apr-2020	2010.00	2010.00	2015.00	2009.90	2015.00	2015.00	2011.81	27	0.54	5	27	100.00
SRTRANSFIN	Y9	17-Apr-2020	1037.85	1034.00	1048.00	1034.00	1048.00	1048.00	1041.96	230	2.40	12	207	90.00
SRTRANSFIN	YB	17-Apr-2020	969.73	980.00	980.00	970.25	979.00	974.73	978.12	226	2.21	5	188	83.19
SRTRANSFIN	YG	17-Apr-2020	1778.00	1807.90	1807.90	1807.90	1807.90	1807.90	1807.90	46	0.83	3	46	100.00
SRTRANSFIN	YI	17-Apr-2020	909.13	919.00	919.00	919.00	919.00	919.00	919.00	117	1.08	5	117	100.00
SRTRANSFIN	YJ	17-Apr-2020	989.00	989.00	999.00	975.00	999.00	999.00	982.71	783	7.69	10	683	87.23
SRTRANSFIN	YK	17-Apr-2020	955.00	980.00	981.00	974.90	980.00	980.00	979.05	164	1.61	7	164	100.00
SRTRANSFIN	YL	17-Apr-2020	960.00	960.00	969.98	960.00	969.98	969.98	962.01	551	5.30	6	551	100.00
SRTRANSFIN	YM	17-Apr-2020	1098.00	1060.60	1060.60	1060.60	1060.60	1060.60	1060.60	10	0.11	1	10	100.00
SRTRANSFIN	YN	17-Apr-2020	1060.00	1080.00	1080.00	1047.00	1047.00	1047.50	1057.24	180	1.90	6	170	94.44
SRTRANSFIN	YQ	17-Apr-2020	952.00	972.00	972.00	780.20	970.60	970.60	944.64	719	6.79	30	509	70.79
SRTRANSFIN	YR	17-Apr-2020	940.00	948.00	948.00	948.00	948.00	948.00	948.00	122	1.16	4	122	100.00
SRTRANSFIN	YS	17-Apr-2020	995.00	990.00	1000.00	990.00	1000.00	999.34	991.51	179	1.77	3	179	100.00
SRTRANSFIN	YW	17-Apr-2020	970.40	960.40	980.00	959.00	980.00	977.52	972.35	168	1.63	7	121	72.02
SRTRANSFIN	YX	17-Apr-2020	950.00	950.00	974.85	950.00	974.85	974.85	950.97	51	0.48	5	51	100.00
SRTRANSFIN	YY	17-Apr-2020	930.60	931.00	966.50	930.60	966.50	966.50	931.31	51	0.47	4	51	100.00
SRTRANSFIN	YZ	17-Apr-2020	1000.00	1005.00	1005.00	1000.00	1000.00	1000.00	1000.69	29	0.29	2	25	86.21
SRTRANSFIN	Z1	17-Apr-2020	970.60	985.01	1029.00	985.01	1005.00	1005.41	1005.32	406	4.08	10	406	100.00
SRTRANSFIN	Z2	17-Apr-2020	1005.00	990.00	990.00	990.00	990.00	990.00	990.00	60	0.59	2	60	100.00
SRTRANSFIN	Z4	17-Apr-2020	951.00	949.00	951.00	949.00	950.00	950.37	950.00	114	1.08	5	114	100.00
SRTRANSFIN	ZA	17-Apr-2020	949.00	900.00	900.00	900.00	900.00	900.00	900.00	16	0.14	1	16	100.00
SRTRANSFIN	ZD	17-Apr-2020	975.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
SRTRANSFIN	ZE	17-Apr-2020	950.00	930.00	930.00	929.90	929.90	929.90	929.92	13	0.12	2	13	100.00
SSWL	EQ	17-Apr-2020	394.90	400.50	434.35	394.90	434.35	431.65	413.72	14221	58.84	855	6200	43.60
STAN	DR	17-Apr-2020	35.65	35.65	36.00	35.00	36.00	36.00	35.47	6085	2.16	80	5190	85.29
STAR	EQ	17-Apr-2020	346.15	352.90	353.90	337.30	342.55	344.80	344.63	414058	1426.97	15092	135172	32.65
STARCEMENT	EQ	17-Apr-2020	72.55	73.00	75.55	72.40	75.40	72.90	72.92	11240482	8196.49	957	194624	1.73
STARPAPER	EQ	17-Apr-2020	102.10	105.10	109.90	95.00	102.75	102.30	103.04	216777	223.38	3950	94409	43.55
STCINDIA	EQ	17-Apr-2020	39.15	42.20	43.05	40.00	43.05	43.05	42.07	34965	14.71	676	18390	52.60
STEELCITY	EQ	17-Apr-2020	19.30	19.10	19.75	18.55	19.00	18.95	18.91	3718	0.70	28	3604	96.93
STEELXIND	EQ	17-Apr-2020	13.25	13.75	13.90	13.10	13.85	13.60	13.61	7853	1.07	69	7384	94.03
STEL	EQ	17-Apr-2020	42.90	43.40	48.40	43.40	47.75	47.35	47.20	19485	9.20	233	15388	78.97
STERTOOLS	EQ	17-Apr-2020	140.15	142.50	150.00	141.70	145.00	146.50	145.66	18408	26.81	478	12495	67.88
STINDIA	EQ	17-Apr-2020	3.10	3.10	3.10	3.10	3.10	3.10	3.10	168	0.01	4	168	100.00
STRTECH	EQ	17-Apr-2020	82.95	90.00	90.00	83.00	84.30	84.75	84.79	1724612	1462.28	15177	747868	43.36
SUBCAPCITY	BE	17-Apr-2020	5.00	5.00	5.00	5.00	5.00	5.00	5.00	6	0.00	2	-	-
SUBEX	EQ	17-Apr-2020	3.90	4.00	4.05	3.95	4.05	4.00	4.01	524236	21.03	284	374601	71.46
SUBROS	EQ	17-Apr-2020	153.05	155.35	172.00	148.70	163.95	162.95	162.75	390989	636.33	8547	103255	26.41
SUDARSCHEM	EQ	17-Apr-2020	410.35	433.90	440.85	418.00	426.00	422.30	426.45	346501	1477.66	10338	150919	43.56
SUJANAUNI	BE	17-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.18	223112	0.41	92	-	-
SUMEETINDS	EQ	17-Apr-2020	1.55	1.60	1.60	1.50	1.60	1.55	1.57	117199	1.84	90	93277	79.59
SUMICHEM	EQ	17-Apr-2020	211.45	218.00	232.00	215.00	227.05	227.70	226.17	1185530	2681.31	16943	219408	18.51
SUMIT	BE	17-Apr-2020	12.50	13.00	13.00	11.90	12.45	12.45	12.19	41644	5.08	130	-	-
SUMMITSEC	EQ	17-Apr-2020	288.15	298.40	298.40	283.00	291.00	291.80	292.15	2469	7.21	172	1793	72.62
SUNCLAYLTD	EQ	17-Apr-2020	1419.00	1441.50	1499.00	1441.50	1490.00	1482.85	1478.58	1804	26.67	272	1250	69.29
SUNDARAM	EQ	17-Apr-2020	1.25	1.30	1.30	1.25	1.30	1.25	1.27	195146	2.47	159	123359	63.21
SUNDARMFIN	EQ	17-Apr-2020	1264.60	1266.00	1344.95	1266.00	1329.00	1326.30	1330.47	104576	1391.35	20727	65707	62.83
SUNDARMHLD	EQ	17-Apr-2020	45.95	47.55	48.10	46.00	47.00	47.20	47.30	45607	21.57	309	34287	75.18
SUNDRMBRAK	EQ	17-Apr-2020	170.00	184.00	184.00	172.00	175.90	178.50	176.58	22821	40.30	474	14634	64.13
SUNDRMFAST	EQ	17-Apr-2020	303.60	318.95	360.00	312.50	324.10	324.80	340.73	796270	2713.10	29464	215727	27.09
SUNFLAG	EQ	17-Apr-2020	26.65	27.50	29.30	25.55	28.30	28.35	28.02	301508	84.49	1811	123404	40.93
SUNPHARMA	EQ	17-Apr-2020	463.70	476.95	476.95	448.45	457.30	457.10	459.57	19774595	90878.93	231383	3289940	16.64
SUNTECK	EQ	17-Apr-2020	198.30	200.70	220.00	200.70	210.00	210.30	210.19	346222	727.72	9881	113622	32.82
SUNTV	EQ	17-Apr-2020	362.00	368.10	376.00	363.00	367.45	367.80	368.77	1601043	5904.14	23887	180479	11.27
SUPERHOUSE	EQ	17-Apr-2020	66.05	66.50	68.50	65.00	67.50	67.55	66.92	9067	6.07	251	6095	67.22
SUPERSPIN	EQ	17-Apr-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	5414	0.17	22	5414	100.00
SUPPETRO	EQ	17-Apr-2020	138.90	140.00	142.35	139.00	140.60	141.10	140.45	12204	17.14	227	6641	54.42
SUPRAJIT	EQ	17-Apr-2020	119.85	123.95	124.95	116.95	119.70	117.85	119.36	223861	267.20	2914	154302	68.93
SUPREMEIND	EQ	17-Apr-2020	964.30	995.00	1004.00	965.05	987.95	983.70	988.35	53801	531.74	9044	30686	57.04
SUPREMEINF	BZ	17-Apr-2020	7.50	7.80	7.85	7.80	7.80	7.80	7.82	5815	0.45	16	-	-
SURANASOL	EQ	17-Apr-2020	5.65	5.90	5.90	5.30	5.60	5.65	5.62	21167	1.19	77	16596	78.41
SURANAT&P	EQ	17-Apr-2020	2.90	3.15	3.15	3.00	3.10	3.10	3.12	1871	0.06	16	1871	100.00
SURYALAXMI	EQ	17-Apr-2020	15.65	16.00	16.50	15.25	15.50	15.45	15.64	4952	0.77	64	3788	76.49
SURYAROSNI	EQ	17-Apr-2020	83.05	85.75	87.20	85.00	87.20	87.20	86.85	57338	49.80	501	48010	83.73
SUTLEJTEX	EQ	17-Apr-2020	23.25	24.40	24.40	21.30	22.25	22.40	22.51	12467	2.81	143	9264	74.31
SUULD	SM	17-Apr-2020	28.30	29.60	29.60	29.60	29.60	29.60	29.60	8000	2.37	1	8000	100.00
SUVEN	EQ	17-Apr-2020	28.45	29.85	29.85	29.85	29.85	29.85	29.85	41243	12.31	151	41243	100.00
SUVENPHAR	EQ	17-Apr-2020	282.05	294.95	294.95	280.00	288.00	288.70	285.02	84585	241.09	1782	55016	65.04
SUZLON	EQ	17-Apr-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	2826461	79.14	1106	2826461	100.00
SWANENERGY	EQ	17-Apr-2020	100.30	100.65	119.10	99.10	106.00	105.85	106.33	212149	225.59	3743	37847	17.84
SWARAJENG	EQ	17-Apr-2020	922.95	939.75	970.00	935.00	969.95	954.40	948.84	4232	40.15	554	2458	58.08
SWELECTES	EQ	17-Apr-2020	84.45	85.30	86.90	82.25	84.50	84.75	84.28	12913	10.88	186	8927	69.13
SWSOLAR	EQ	17-Apr-2020	112.50	118.10	118.10	118.10	118.10	118.10	118.10	43097	50.90	86	43097	100.00
SYMPHONY	EQ	17-Apr-2020	959.55	990.00	1055.50	965.00	1030.00	1030.00	1026.26	198003	2032.03	16566	99216	50.11
SYNCOM	BE	17-Apr-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	28990	0.26	35	-	-
SYNGENE	EQ	17-Apr-2020	280.20	288.00	293.00	280.50	288.45	285.55	286.99	168474	483.50	6340	94920	56.34
TAINWALCHM	EQ	17-Apr-2020	43.75	44.00	47.90	43.00	43.90	44.70	46.28	5218	2.42	132	3974	76.16
TAJGVK	EQ	17-Apr-2020	115.45	117.65	121.00	116.30	118.05	118.65	118.42	30819	36.49	885	13218	42.89
TAKE	EQ	17-Apr-2020	60.35	63.35	63.35	63.35	63.35	63.35	63.35	10019	6.35	143	10019	100.00
TALBROAUTO	EQ	17-Apr-2020	83.70	95.00	95.00	85.95	88.00	86.60	88.67	28875	25.60	651	18371	63.62
TALWALKARS	BZ	17-Apr-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	69829	0.91	87	-	-
TALWGYM	BZ	17-Apr-2020	1.00	1.05	1.05	0.95	1.00	1.00	1.00	95700	0.96	78	-	-
TANLA	EQ	17-Apr-2020	52.10	53.00	54.70	52.60	54.70	54.70	54.10	220109	119.09	1114	161072	73.18
TARMAT	EQ	17-Apr-2020	22.00	21.15	22.95	20.90	21.30	20.95	21.49	21434	4.61	111	15600	72.78
TASTYBITE	EQ	17-Apr-2020	9870.95	9901.05	10000.00	9605.00	9800.00	9836.15	9845.51	2003	197.21	703	1279	63.85
TATACAPHSG	N2	17-Apr-2020	1029.51	1025.00	1027.00	1011.05	1011.05	1011.05	1014.58	87	0.88	4	87	100.00
TATACAPHSG	N4	17-Apr-2020	1008.00	1010.00	1022.00	1010.00	1022.00	1022.00	1011.72	115	1.16	5	115	100.00
TATACAPHSG	N6	17-Apr-2020	1016.00	1013.60	1014.00	1013.60	1014.00	1013.95	1013.96	45	0.46	4	45	100.00
TATACAPHSG	N8	17-Apr-2020	1012.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	400	4.09	6	400	100.00
TATACAPHSG	NB	17-Apr-2020	1006.00	1005.00	1010.00	1005.00	1008.00	1009.28	1009.09	806	8.13	20	806	100.00
TATACHEM	EQ	17-Apr-2020	254.40	268.50	268.50	250.00	254.40	254.00	256.57	2680851	6878.30	44342	849691	31.69
TATACOFFEE	EQ	17-Apr-2020	70.75	72.20	72.95	70.60	71.50	71.20	71.49	345239	246.81	4025	121704	35.25
TATACOMM	EQ	17-Apr-2020	347.10	360.00	377.00	346.00	374.85	370.80	361.40	137914	498.43	5660	74289	53.87
TATACONSUM	EQ	17-Apr-2020	324.05	334.95	336.40	316.85	325.00	324.50	326.00	4845929	15797.60	154935	2713019	55.99
TATAELXSI	EQ	17-Apr-2020	713.90	748.00	748.00	696.55	712.00	713.20	715.90	416692	2983.10	23232	144585	34.70
TATAINVEST	EQ	17-Apr-2020	705.80	724.00	734.95	708.05	715.00	715.00	714.61	9362	66.90	682	5989	63.97
TATAMETALI	EQ	17-Apr-2020	372.85	379.70	390.00	379.70	390.00	387.80	385.39	26036	100.34	1438	16189	62.18
TATAMOTORS	EQ	17-Apr-2020	74.65	78.30	78.30	74.70	76.85	76.85	76.11	58336227	44400.94	186796	9584419	16.43
TATAMTRDVR	EQ	17-Apr-2020	36.55	38.10	38.55	35.85	36.10	36.10	36.62	5985022	2191.94	22695	2848099	47.59
TATAPOWER	EQ	17-Apr-2020	34.70	35.60	36.30	34.05	34.30	34.40	35.10	11838672	4155.66	23396	4790867	40.47
TATASTEEL	E1	17-Apr-2020	32.05	34.00	34.00	32.30	33.25	33.10	32.85	46580	15.30	346	31379	67.37
TATASTEEL	EQ	17-Apr-2020	288.90	297.50	299.70	285.50	292.30	293.35	291.36	17492884	50967.70	156395	2467218	14.10
TATASTLBSL	EQ	17-Apr-2020	17.95	18.50	19.20	17.90	18.50	18.40	18.55	1881347	348.97	3753	951566	50.58
TATASTLLP	EQ	17-Apr-2020	230.40	241.90	241.90	221.00	226.25	226.90	228.96	67659	154.91	1658	39405	58.24
TBZ	EQ	17-Apr-2020	23.80	24.00	24.50	23.80	24.15	24.40	24.20	61361	14.85	598	39015	63.58
TCFSL	NB	17-Apr-2020	1048.85	1048.00	1059.00	1047.04	1050.10	1051.32	1050.01	2532	26.59	51	2422	95.66
TCFSL	ND	17-Apr-2020	1051.59	1051.50	1059.99	1048.21	1056.03	1058.15	1056.32	1196	12.63	49	1036	86.62
TCFSL	NH	17-Apr-2020	1030.00	1048.00	1052.00	1047.00	1052.00	1050.95	1048.81	363	3.81	18	363	100.00
TCFSL	NJ	17-Apr-2020	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	100	1.05	1	100	100.00
TCFSL	NL	17-Apr-2020	1052.00	1052.00	1059.99	1051.01	1059.99	1054.64	1053.88	95	1.00	7	85	89.47
TCI	EQ	17-Apr-2020	185.85	191.00	194.00	184.75	188.80	189.50	188.86	66641	125.86	1926	39387	59.10
TCIDEVELOP	EQ	17-Apr-2020	225.00	232.00	232.00	220.00	227.50	226.90	225.88	772	1.74	39	367	47.54
TCIEXP	EQ	17-Apr-2020	591.70	612.00	686.00	601.05	665.00	656.00	638.36	79282	506.10	4886	44431	56.04
TCIFINANCE	EQ	17-Apr-2020	5.80	5.90	6.05	5.80	6.00	5.95	5.90	10640	0.63	91	7864	73.91
TCNSBRANDS	EQ	17-Apr-2020	401.30	415.95	424.75	373.70	402.80	403.40	404.42	5858	23.69	1124	3399	58.02
TCPLPACK	EQ	17-Apr-2020	180.40	169.05	196.00	169.05	191.45	189.70	185.57	5870	10.89	118	4967	84.62
TCS	EQ	17-Apr-2020	1716.05	1800.00	1851.95	1753.00	1810.00	1806.20	1815.31	9895825	179640.26	363192	3217550	32.51
TDPOWERSYS	EQ	17-Apr-2020	85.65	88.55	88.55	86.25	88.50	87.80	87.43	18771	16.41	300	10656	56.77
TEAMLEASE	EQ	17-Apr-2020	1584.35	1625.00	1654.35	1602.00	1615.00	1623.45	1632.58	14675	239.58	2682	9407	64.10
TECHM	EQ	17-Apr-2020	517.65	529.10	532.00	500.00	511.00	509.85	508.08	10839905	55075.06	220131	5804693	53.55
TECHNOE	EQ	17-Apr-2020	220.00	228.35	250.00	213.05	223.00	225.10	224.79	24009	53.97	2214	5133	21.38
TECHNOFAB	EQ	17-Apr-2020	5.35	5.60	5.60	5.55	5.60	5.60	5.60	14043	0.79	130	13990	99.62
TEJASNET	EQ	17-Apr-2020	40.50	42.50	42.50	42.50	42.50	42.50	42.50	125577	53.37	149	89577	71.33
TERASOFT	EQ	17-Apr-2020	15.20	15.90	18.20	15.90	18.20	18.20	17.69	26901	4.76	340	21805	81.06
TEXINFRA	EQ	17-Apr-2020	34.85	34.85	39.30	34.35	38.25	38.60	37.75	41738	15.76	452	34017	81.50
TEXMOPIPES	EQ	17-Apr-2020	10.55	10.55	11.00	10.45	10.55	10.55	10.60	22156	2.35	175	14859	67.07
TEXRAIL	EQ	17-Apr-2020	24.15	25.05	28.90	22.60	26.65	26.55	25.65	370759	95.12	2243	186035	50.18
TFCILTD	EQ	17-Apr-2020	38.15	39.00	39.45	37.00	38.45	38.50	38.61	114712	44.29	712	80162	69.88
THANGAMAYL	EQ	17-Apr-2020	253.30	255.15	264.00	252.00	261.00	260.75	256.91	4269	10.97	118	3803	89.08
THEINVEST	EQ	17-Apr-2020	101.15	106.20	106.20	105.00	106.20	106.20	105.57	5093	5.38	30	5082	99.78
THEJO	SM	17-Apr-2020	425.00	411.00	411.00	403.75	403.75	406.60	406.58	600	2.44	3	600	100.00
THEMISMED	EQ	17-Apr-2020	348.10	349.00	357.00	330.70	333.00	334.25	339.04	2609	8.85	116	1645	63.05
THERMAX	EQ	17-Apr-2020	711.55	724.00	727.45	698.00	698.20	700.25	706.31	40295	284.61	3998	22394	55.58
THIRUSUGAR	BZ	17-Apr-2020	3.30	3.45	3.45	3.30	3.30	3.30	3.37	2200	0.07	6	-	-
THOMASCOOK	EQ	17-Apr-2020	32.50	34.10	34.10	33.10	34.10	34.05	33.95	321097	109.03	3031	280541	87.37
THOMASCOTT	BE	17-Apr-2020	4.00	4.00	4.00	4.00	4.00	4.00	4.00	13	0.00	2	-	-
THYROCARE	EQ	17-Apr-2020	524.75	532.05	547.00	528.70	545.00	542.60	538.32	265741	1430.54	7712	177452	66.78
TI	EQ	17-Apr-2020	16.65	17.00	18.15	17.00	18.00	17.95	17.52	101388	17.77	483	73706	72.70
TIDEWATER	EQ	17-Apr-2020	3555.50	3565.00	3679.35	3515.00	3530.20	3530.35	3577.92	2213	79.18	644	1370	61.91
TIIL	EQ	17-Apr-2020	224.95	225.15	236.15	225.15	236.15	236.15	232.18	3875	9.00	176	3399	87.72
TIINDIA	EQ	17-Apr-2020	320.10	343.65	345.00	332.45	344.25	339.60	337.63	54651	184.52	7824	38546	70.53
TIJARIA	EQ	17-Apr-2020	5.90	6.15	6.15	5.90	6.05	6.05	6.05	14847	0.90	77	14353	96.67
TIL	EQ	17-Apr-2020	136.65	146.90	146.90	137.00	144.90	144.55	141.12	15081	21.28	643	7137	47.32
TIMESGTY	EQ	17-Apr-2020	15.95	16.70	16.70	15.40	16.70	16.70	16.67	511	0.09	5	510	99.80
TIMETECHNO	EQ	17-Apr-2020	32.85	34.40	35.75	33.60	35.40	35.00	34.91	567272	198.06	2954	197085	34.74
TIMKEN	EQ	17-Apr-2020	815.40	849.90	849.90	815.00	816.00	818.20	822.11	6530	53.68	665	3469	53.12
TINPLATE	EQ	17-Apr-2020	86.60	89.00	90.45	85.55	87.40	87.10	87.13	228983	199.52	5062	116964	51.08
TIPSINDLTD	EQ	17-Apr-2020	84.35	89.50	92.75	80.45	91.05	91.70	90.59	6682	6.05	100	5756	86.14
TIRUMALCHM	EQ	17-Apr-2020	44.75	45.60	46.95	45.30	46.95	46.95	46.59	420596	195.94	2319	205889	48.95
TITAN	EQ	17-Apr-2020	985.25	1001.10	1017.70	956.30	978.00	975.50	978.50	5761685	56377.97	198539	1022020	17.74
TMRVL	EQ	17-Apr-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	10064	0.90	22	10064	100.00
TNPETRO	EQ	17-Apr-2020	29.80	30.50	32.60	30.00	32.00	31.55	31.35	88685	27.81	959	41896	47.24
TNPL	EQ	17-Apr-2020	101.20	103.10	105.85	101.00	102.20	101.95	102.51	331905	340.24	7281	181091	54.56
TNTELE	BE	17-Apr-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.22	873	0.01	9	-	-
TOKYOPLAST	EQ	17-Apr-2020	61.10	60.00	64.35	59.00	60.00	60.00	60.19	1987	1.20	196	1335	67.19
TORNTPHARM	EQ	17-Apr-2020	2334.85	2380.00	2403.90	2225.00	2265.25	2246.80	2289.97	1219315	27921.90	117811	574718	47.13
TORNTPOWER	EQ	17-Apr-2020	298.50	305.00	309.90	298.50	300.40	301.15	302.65	2515170	7612.06	25503	448645	17.84
TOTAL	SM	17-Apr-2020	21.10	22.15	22.15	22.15	22.15	22.15	22.15	3000	0.66	1	3000	100.00
TOUCHWOOD	EQ	17-Apr-2020	52.90	57.80	57.80	51.10	51.30	53.55	53.33	5735	3.06	94	859	14.98
TPLPLASTEH	EQ	17-Apr-2020	81.65	84.95	89.50	78.50	87.50	87.45	84.55	1535	1.30	126	995	64.82
TRANSWIND	SM	17-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	17-Apr-2020	4.40	4.60	4.60	4.30	4.30	4.55	4.58	13741	0.63	92	13044	94.93
TREJHARA	BE	17-Apr-2020	6.40	6.40	6.40	6.10	6.15	6.15	6.24	4107	0.26	15	-	-
TRENT	EQ	17-Apr-2020	460.35	470.00	502.00	465.55	485.00	488.65	490.67	1153768	5661.19	52057	615933	53.38
TRF	EQ	17-Apr-2020	83.50	85.10	87.65	78.15	81.40	80.45	82.02	88935	72.94	1382	46856	52.69
TRIDENT	EQ	17-Apr-2020	5.65	5.75	5.85	5.20	5.35	5.40	5.44	10236322	556.90	13057	4848249	47.36
TRIGYN	EQ	17-Apr-2020	26.50	27.80	27.80	26.80	27.80	27.80	27.58	19384	5.35	159	15092	77.86
TRIL	EQ	17-Apr-2020	7.15	7.45	7.60	6.75	6.90	6.90	7.02	174043	12.22	569	93064	53.47
TRITURBINE	EQ	17-Apr-2020	64.45	64.65	67.00	64.00	64.90	64.95	65.26	15350	10.02	555	10701	69.71
TRIVENI	EQ	17-Apr-2020	37.65	38.80	39.50	37.95	38.55	38.25	38.65	510597	197.33	2096	359273	70.36
TTKHLTCARE	EQ	17-Apr-2020	469.70	480.00	480.00	441.00	469.45	465.40	465.10	2473	11.50	309	1337	54.06
TTKPRESTIG	EQ	17-Apr-2020	4751.95	4950.00	5049.50	4780.00	4961.90	5023.20	4956.51	12056	597.56	3187	9086	75.36
TTL	EQ	17-Apr-2020	28.30	28.00	30.90	27.45	28.60	29.15	29.22	3509	1.03	75	2201	62.72
TTML	BE	17-Apr-2020	2.30	2.40	2.40	2.30	2.40	2.40	2.40	286147	6.87	230	-	-
TV18BRDCST	EQ	17-Apr-2020	15.70	16.35	16.75	15.95	16.65	16.65	16.42	2772995	455.19	4177	1532800	55.28
TVSELECT	EQ	17-Apr-2020	78.00	81.90	81.90	80.10	81.90	81.90	81.72	115123	94.08	750	66591	57.84
TVSMOTOR	EQ	17-Apr-2020	276.20	290.00	303.80	283.20	300.05	300.95	293.84	9091683	26714.70	88999	1772092	19.49
TVSSRICHAK	EQ	17-Apr-2020	1086.85	1125.00	1140.00	1090.00	1100.00	1103.95	1110.64	7182	79.77	1125	4121	57.38
TVTODAY	EQ	17-Apr-2020	204.05	214.25	214.25	205.50	209.35	211.80	209.80	20749	43.53	901	14332	69.07
TVVISION	BE	17-Apr-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	3021	0.04	11	-	-
TWL	EQ	17-Apr-2020	35.20	35.95	36.90	35.30	36.50	36.15	36.10	176891	63.85	1512	124344	70.29
UBL	EQ	17-Apr-2020	920.80	939.00	939.00	903.00	926.00	931.65	922.95	472370	4359.72	22975	228475	48.37
UCALFUEL	EQ	17-Apr-2020	104.50	106.50	109.40	102.50	105.90	104.55	105.26	41618	43.81	1055	24421	58.68
UCOBANK	EQ	17-Apr-2020	9.90	10.20	10.75	9.95	10.60	10.50	10.30	1247637	128.52	4161	610661	48.95
UFLEX	EQ	17-Apr-2020	167.80	172.00	175.50	167.00	171.00	171.50	171.70	31561	54.19	1249	17830	56.49
UFO	EQ	17-Apr-2020	74.20	76.40	82.00	73.30	78.60	78.40	77.63	1073794	833.62	14283	328317	30.58
UGARSUGAR	EQ	17-Apr-2020	11.10	11.05	13.30	10.85	13.30	12.85	12.14	195331	23.71	856	156804	80.28
UJAAS	EQ	17-Apr-2020	3.55	3.70	3.70	3.70	3.70	3.70	3.70	61454	2.27	60	61454	100.00
UJJIVAN	EQ	17-Apr-2020	165.60	178.00	198.70	171.50	190.80	189.55	179.79	10563756	18992.51	90653	792425	7.50
UJJIVANSFB	EQ	17-Apr-2020	28.60	29.95	31.45	29.20	31.45	30.95	30.47	2719054	828.45	12560	1411786	51.92
ULTRACEMCO	EQ	17-Apr-2020	3539.10	3654.00	3664.40	3510.85	3537.70	3534.05	3580.11	775287	27756.10	46347	363563	46.89
UMANGDAIRY	EQ	17-Apr-2020	36.40	37.00	37.90	35.90	36.90	36.75	36.57	6796	2.49	147	4795	70.56
UMESLTD	BE	17-Apr-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.80	1967	0.02	10	-	-
UNICHEMLAB	EQ	17-Apr-2020	148.20	147.10	154.55	146.00	147.50	148.40	149.34	30035	44.85	1546	14427	48.03
UNIENTER	EQ	17-Apr-2020	47.85	48.25	48.25	47.00	47.75	47.15	47.42	841	0.40	32	787	93.58
UNIINFO	SM	17-Apr-2020	13.50	13.55	13.70	13.50	13.70	13.70	13.61	14000	1.91	7	2000	14.29
UNIONBANK	EQ	17-Apr-2020	29.30	30.20	30.40	28.95	29.10	29.10	29.44	4092766	1204.97	19999	1805788	44.12
UNIPLY	EQ	17-Apr-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	21008	1.39	38	21008	100.00
UNITECH	BZ	17-Apr-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	2345852	30.44	820	-	-
UNITEDTEA	EQ	17-Apr-2020	227.10	220.05	240.00	216.00	224.20	230.65	226.73	1051	2.38	141	435	41.39
UNITY	BZ	17-Apr-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.26	55210	0.14	41	-	-
UNIVASTU	SM	17-Apr-2020	33.50	33.50	33.50	33.50	33.50	33.50	33.50	3000	1.01	1	3000	100.00
UNIVCABLES	EQ	17-Apr-2020	100.85	106.90	108.50	99.80	108.50	106.80	103.92	45803	47.60	1222	20573	44.92
UNIVPHOTO	EQ	17-Apr-2020	54.40	55.00	59.20	53.75	57.70	57.70	57.52	1566	0.90	35	1474	94.13
UPL	EQ	17-Apr-2020	363.20	376.55	379.00	358.25	363.95	363.30	365.74	5328293	19487.57	114386	1813732	34.04
URJA	EQ	17-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	324855	4.87	191	324855	100.00
USHAMART	EQ	17-Apr-2020	13.85	14.50	14.50	14.50	14.50	14.50	14.50	46694	6.77	110	46361	99.29
UTIFEFRDP4	MF	17-Apr-2020	8.60	7.79	7.79	7.79	7.79	7.79	7.79	5000	0.39	2	5000	100.00
UTIFEFRGR5	MF	17-Apr-2020	7.22	7.94	7.94	7.73	7.73	7.73	7.87	4500	0.35	3	4500	100.00
UTINEXT50	EQ	17-Apr-2020	254.82	283.00	284.00	241.00	245.00	244.97	250.23	1800	4.50	78	1475	81.94
UTINIFTETF	EQ	17-Apr-2020	956.80	985.95	1005.00	964.80	990.40	990.11	983.17	1415	13.91	90	1310	92.58
UTISENSETF	EQ	17-Apr-2020	337.12	370.00	380.00	332.00	339.80	339.21	342.19	8994	30.78	598	5299	58.92
UTISXN50	EQ	17-Apr-2020	255.89	274.99	274.99	240.89	270.00	270.00	264.89	74	0.20	26	46	62.16
UTTAMSTL	BE	17-Apr-2020	6.15	6.45	6.45	6.15	6.45	6.45	6.37	62495	3.98	138	-	-
UTTAMSUGAR	EQ	17-Apr-2020	62.95	65.00	65.75	62.95	65.00	65.00	64.43	48051	30.96	825	21482	44.71
UVSL	BE	17-Apr-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.08	7712667	6.19	631	-	-
V2RETAIL	EQ	17-Apr-2020	59.95	62.90	62.90	60.20	62.90	62.90	62.44	72328	45.16	1060	56917	78.69
VADILALIND	EQ	17-Apr-2020	545.70	546.20	556.00	546.20	552.00	551.70	550.92	2685	14.79	158	2079	77.43
VAIBHAVGBL	EQ	17-Apr-2020	826.60	832.00	900.00	831.50	884.35	893.40	860.32	15953	137.25	680	11219	70.33
VAISHALI	EQ	17-Apr-2020	46.35	50.00	51.30	46.00	49.25	47.50	47.37	43357	20.54	376	12923	29.81
VAKRANGEE	EQ	17-Apr-2020	23.95	24.50	25.10	22.80	25.10	25.10	24.41	8961622	2187.70	10510	4395372	49.05
VARDHACRLC	EQ	17-Apr-2020	27.65	28.35	28.40	27.25	27.75	27.75	27.81	20191	5.62	77	19408	96.12
VARDMNPOLY	BE	17-Apr-2020	3.40	3.55	3.55	3.55	3.55	3.55	3.55	3585	0.13	12	-	-
VARROC	EQ	17-Apr-2020	143.90	151.05	151.05	139.30	151.05	150.65	149.49	740974	1107.69	8922	501300	67.65
VASCONEQ	EQ	17-Apr-2020	8.05	8.40	8.45	8.15	8.45	8.45	8.41	162012	13.63	327	116410	71.85
VASWANI	EQ	17-Apr-2020	3.35	3.45	3.50	3.45	3.50	3.50	3.46	56	0.00	2	56	100.00
VBL	EQ	17-Apr-2020	577.35	594.55	616.90	580.00	595.00	605.10	600.03	264953	1589.79	18166	128098	48.35
VEDL	EQ	17-Apr-2020	82.70	87.00	87.00	82.85	84.40	84.10	84.13	30176554	25388.29	109316	6274761	20.79
VENKEYS	EQ	17-Apr-2020	1088.85	1143.25	1143.25	1143.25	1143.25	1143.25	1143.25	4544	51.95	324	4544	100.00
VENUSREM	EQ	17-Apr-2020	31.70	33.25	33.25	33.25	33.25	33.25	33.25	19104	6.35	93	19094	99.95
VERTOZ	SM	17-Apr-2020	64.30	67.50	67.50	65.00	67.15	67.10	66.58	21600	14.38	9	7200	33.33
VESUVIUS	EQ	17-Apr-2020	881.40	903.65	909.85	890.00	900.00	898.65	896.99	591	5.30	167	431	72.93
VETO	EQ	17-Apr-2020	35.30	38.30	38.60	35.50	38.50	38.35	37.56	12939	4.86	367	8647	66.83
VGUARD	EQ	17-Apr-2020	160.65	162.80	169.40	161.40	167.20	167.20	165.29	357023	590.12	6360	154921	43.39
VHL	EQ	17-Apr-2020	1066.55	1100.00	1140.00	1080.10	1115.00	1129.35	1104.26	518	5.72	252	281	54.25
VICEROY	BE	17-Apr-2020	1.15	1.15	1.20	1.10	1.20	1.20	1.19	10908	0.13	36	-	-
VIDEOIND	BZ	17-Apr-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.16	1863149	21.65	782	-	-
VIDHIING	EQ	17-Apr-2020	51.75	52.50	56.50	52.50	56.50	55.65	54.67	30955	16.92	378	22708	73.36
VIJIFIN	EQ	17-Apr-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.30	368519	1.09	133	284438	77.18
VIKASECO	EQ	17-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	22919	0.30	27	22919	100.00
VIKASMCORP	EQ	17-Apr-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	243437	2.80	49	237287	97.47
VIKASPROP	EQ	17-Apr-2020	5.35	5.10	5.10	5.10	5.10	5.10	5.10	67574	3.45	321	67574	100.00
VIKASWSP	EQ	17-Apr-2020	5.15	5.45	5.45	5.05	5.30	5.25	5.25	261587	13.73	372	233130	89.12
VIMTALABS	EQ	17-Apr-2020	76.35	77.20	79.95	71.30	74.80	75.00	75.40	53284	40.18	1252	33517	62.90
VINATIORGA	EQ	17-Apr-2020	859.95	879.95	889.50	861.00	871.00	871.50	874.63	60044	525.16	3259	29020	48.33
VINDHYATEL	EQ	17-Apr-2020	445.35	468.50	489.85	448.00	489.85	489.85	464.99	47386	220.34	1775	33789	71.31
VINYLINDIA	EQ	17-Apr-2020	53.05	54.70	55.00	49.55	52.20	52.35	52.44	33185	17.40	973	15132	45.60
VIPCLOTHNG	EQ	17-Apr-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	11747	0.72	22	11747	100.00
VIPIND	EQ	17-Apr-2020	241.30	246.00	249.65	240.10	242.50	240.95	243.70	301043	733.64	10046	139975	46.50
VIPULLTD	EQ	17-Apr-2020	15.75	15.70	17.15	15.10	17.15	16.70	16.26	4630	0.75	62	2522	54.47
VISAKAIND	EQ	17-Apr-2020	161.50	169.55	169.55	165.10	169.55	169.55	168.20	94833	159.50	2358	63405	66.86
VISASTEEL	EQ	17-Apr-2020	4.20	4.55	4.60	4.10	4.50	4.35	4.43	63811	2.83	340	34205	53.60
VISHAL	BE	17-Apr-2020	215.25	215.25	215.25	215.25	215.25	215.25	215.25	6	0.01	2	-	-
VISHNU	EQ	17-Apr-2020	114.75	118.00	125.00	115.50	121.00	120.15	119.81	36506	43.74	655	15571	42.65
VISHWARAJ	EQ	17-Apr-2020	64.60	69.95	69.95	65.00	66.00	65.50	65.65	5468	3.59	89	1518	27.76
VIVIMEDLAB	EQ	17-Apr-2020	15.30	16.05	16.05	16.05	16.05	16.05	16.05	127793	20.51	280	116048	90.81
VLSFINANCE	EQ	17-Apr-2020	36.50	36.60	42.00	36.00	39.05	38.90	39.28	34457	13.53	483	12692	36.83
VMART	EQ	17-Apr-2020	1643.85	1652.00	1800.00	1620.60	1740.00	1742.45	1742.95	23344	406.87	3656	8150	34.91
VOLTAMP	EQ	17-Apr-2020	913.80	929.40	939.00	890.05	914.00	911.75	915.00	8157	74.64	1306	4024	49.33
VOLTAS	EQ	17-Apr-2020	521.30	531.00	545.60	514.45	524.45	523.60	528.04	3034515	16023.54	67946	646574	21.31
VRLLOG	EQ	17-Apr-2020	170.65	174.00	176.40	168.00	170.05	171.25	171.19	117508	201.17	5401	60154	51.19
VSSL	EQ	17-Apr-2020	41.80	45.90	45.90	41.00	42.85	42.90	43.01	11990	5.16	533	7531	62.81
VSTIND	EQ	17-Apr-2020	3101.75	3150.00	3240.05	3122.75	3164.70	3156.30	3171.56	18487	586.33	3564	6383	34.53
VSTTILLERS	EQ	17-Apr-2020	759.60	772.75	889.00	770.00	869.90	866.40	838.35	35282	295.79	3308	13114	37.17
VTL	EQ	17-Apr-2020	638.20	645.00	655.00	635.20	640.00	640.05	641.82	32278	207.17	5123	26458	81.97
WABAG	EQ	17-Apr-2020	99.20	104.15	104.15	104.15	104.15	104.15	104.15	12567	13.09	170	12567	100.00
WABCOINDIA	EQ	17-Apr-2020	6330.90	6379.45	6379.70	6300.55	6310.20	6311.95	6328.60	12600	797.40	408	11307	89.74
WALCHANNAG	EQ	17-Apr-2020	41.65	45.90	49.00	43.00	46.70	47.00	46.22	1243284	574.70	10197	286436	23.04
WANBURY	BE	17-Apr-2020	24.35	25.55	25.55	25.55	25.55	25.55	25.55	1026	0.26	15	-	-
WATERBASE	EQ	17-Apr-2020	91.75	93.55	93.95	90.30	91.95	92.10	92.40	189809	175.38	2810	75450	39.75
WEALTH	SM	17-Apr-2020	111.95	106.40	106.40	106.40	106.40	106.40	106.40	3000	3.19	1	3000	100.00
WEBELSOLAR	EQ	17-Apr-2020	17.35	17.30	17.95	17.20	17.70	17.75	17.55	55124	9.68	310	37379	67.81
WEIZMANIND	EQ	17-Apr-2020	23.35	22.25	22.25	22.20	22.20	22.20	22.20	6242	1.39	90	6242	100.00
WELCORP	EQ	17-Apr-2020	68.00	69.45	70.90	67.10	67.50	67.75	68.61	1571920	1078.56	11103	1042194	66.30
WELENT	EQ	17-Apr-2020	51.55	53.00	54.10	50.05	52.70	53.10	52.20	126734	66.16	2362	53509	42.22
WELINV	EQ	17-Apr-2020	140.80	138.05	138.05	138.05	138.05	138.05	138.05	5	0.01	1	5	100.00
WELSPUNIND	EQ	17-Apr-2020	25.65	27.00	28.20	26.00	28.20	28.20	27.47	1688580	463.88	4592	1086624	64.35
WENDT	EQ	17-Apr-2020	1941.30	1997.95	2000.00	1930.05	2000.00	1998.45	1978.23	68	1.35	38	51	75.00
WESTLIFE	EQ	17-Apr-2020	310.80	319.00	335.00	313.70	332.45	328.10	322.16	812982	2619.11	7744	740567	91.09
WHEELS	EQ	17-Apr-2020	358.80	387.85	430.55	360.00	430.55	423.95	411.87	66323	273.16	2909	13953	21.04
WHIRLPOOL	EQ	17-Apr-2020	1810.30	1850.00	1959.80	1773.00	1928.00	1941.55	1885.37	222052	4186.49	14902	80738	36.36
WILLAMAGOR	EQ	17-Apr-2020	13.55	14.20	14.20	14.20	14.20	14.20	14.20	5573	0.79	14	5573	100.00
WINDMACHIN	BE	17-Apr-2020	12.15	12.75	12.75	11.55	12.00	11.95	12.00	23619	2.83	117	-	-
WIPRO	EQ	17-Apr-2020	187.85	192.50	193.75	185.55	187.20	187.00	188.26	6606453	12437.52	96023	2210202	33.46
WOCKPHARMA	EQ	17-Apr-2020	268.10	274.45	280.00	267.00	271.00	270.90	272.32	453837	1235.90	9186	197735	43.57
WONDERLA	EQ	17-Apr-2020	133.00	139.45	139.45	133.00	133.50	133.80	134.74	277443	373.84	4963	134036	48.31
WSI	BE	17-Apr-2020	1.30	1.35	1.35	1.30	1.30	1.30	1.30	201	0.00	3	-	-
WSTCSTPAPR	EQ	17-Apr-2020	142.90	149.90	150.00	144.50	146.90	146.85	147.89	91009	134.59	1865	53634	58.93
XCHANGING	EQ	17-Apr-2020	35.65	37.40	37.40	36.15	37.40	37.40	37.28	9813	3.66	120	8990	91.61
XELPMOC	EQ	17-Apr-2020	49.50	53.00	55.90	48.00	55.90	55.15	53.01	3926	2.08	107	3290	83.80
XPROINDIA	EQ	17-Apr-2020	17.15	17.10	17.10	16.30	17.00	16.95	16.83	4217	0.71	36	3202	75.93
YESBANK	EQ	17-Apr-2020	24.60	25.10	25.50	24.70	25.10	25.10	25.03	26605391	6659.29	137991	8780847	33.00
ZEEL	EQ	17-Apr-2020	135.55	139.05	142.70	137.10	140.20	140.15	139.63	15287491	21345.91	102822	2882714	18.86
ZEEL	P2	17-Apr-2020	2.90	2.85	2.95	2.85	2.95	2.90	2.93	711853	20.82	67	711849	100.00
ZEELEARN	EQ	17-Apr-2020	11.85	12.20	12.25	11.75	12.00	11.95	11.95	397030	47.46	1022	234719	59.12
ZEEMEDIA	BE	17-Apr-2020	5.05	5.05	5.20	4.95	5.20	5.10	5.08	711862	36.19	1063	-	-
ZENITHBIR	BE	17-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.37	76242	0.28	41	-	-
ZENITHEXPO	EQ	17-Apr-2020	33.35	33.35	36.00	32.70	33.35	33.40	33.68	835	0.28	27	447	53.53
ZENSARTECH	EQ	17-Apr-2020	95.55	99.90	99.90	95.00	96.45	95.55	95.59	1141771	1091.45	1597	1130278	98.99
ZENTEC	EQ	17-Apr-2020	39.95	43.35	43.90	40.50	43.90	43.90	43.10	357246	153.96	2921	234593	65.67
ZODIAC	SM	17-Apr-2020	12.55	12.60	12.75	12.60	12.75	12.75	12.65	6000	0.76	3	6000	100.00
ZODIACLOTH	EQ	17-Apr-2020	103.75	103.30	118.40	102.30	109.50	114.05	111.80	5034	5.63	318	2486	49.38
ZODJRDMKJ	EQ	17-Apr-2020	20.65	21.40	21.95	20.00	21.70	21.70	21.46	717	0.15	28	699	97.49
ZOTA	EQ	17-Apr-2020	150.05	153.90	154.00	150.75	151.00	151.50	152.56	2867	4.37	69	1901	66.31
ZUARI	EQ	17-Apr-2020	90.65	98.50	98.50	90.00	91.10	91.50	92.89	75618	70.24	1468	37233	49.24
ZUARIGLOB	EQ	17-Apr-2020	48.45	52.00	52.00	47.50	48.60	49.15	48.72	94716	46.15	936	60827	64.22
ZYDUSWELL	EQ	17-Apr-2020	1344.30	1360.00	1382.90	1325.00	1337.55	1341.60	1343.04	34572	464.32	4887	18005	52.08