nse-sec-bhavdata-full-2020-05-05.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	05-May-2020	27.95	29.00	29.00	27.20	27.50	27.45	28.03	24465	6.86	266	14598	59.67
21STCENMGM	EQ	05-May-2020	11.00	11.00	11.00	10.80	10.80	10.80	11.00	1342	0.15	13	1342	100.00
3IINFOTECH	EQ	05-May-2020	1.60	1.65	1.65	1.45	1.50	1.50	1.57	8180942	128.39	2193	5799283	70.89
3MINDIA	EQ	05-May-2020	18828.50	18940.00	19000.00	18580.00	18700.00	18655.25	18776.74	1831	343.80	1044	979	53.47
5PAISA	EQ	05-May-2020	158.95	160.00	174.00	158.50	162.00	163.60	163.15	10322	16.84	328	7755	75.13
617GS2021	GS	05-May-2020	92.16	96.75	96.75	96.75	96.75	96.75	96.75	5	0.00	1	5	100.00
618GS2024	GS	05-May-2020	99.60	102.00	102.00	102.00	102.00	102.00	102.00	50	0.05	1	50	100.00
63MOONS	BE	05-May-2020	57.05	58.05	58.50	54.25	54.25	55.60	56.33	14507	8.17	169	-	-
645GS2029	GS	05-May-2020	102.00	102.00	102.00	102.00	102.00	102.00	102.00	5	0.01	1	5	100.00
726GS2029	GS	05-May-2020	104.97	105.50	105.50	105.50	105.50	105.50	105.50	400	0.42	3	400	100.00
A2ZINFRA	EQ	05-May-2020	3.70	3.75	3.75	3.55	3.60	3.60	3.61	353588	12.77	364	258085	72.99
AARTIDRUGS	EQ	05-May-2020	715.10	714.00	731.00	702.35	706.00	707.65	719.21	33326	239.69	3183	11891	35.68
AARTIIND	EQ	05-May-2020	1095.35	1116.00	1192.00	1106.20	1138.00	1138.80	1157.78	2136515	24736.20	71878	642651	30.08
AARVEEDEN	EQ	05-May-2020	9.35	9.45	9.75	8.80	9.25	9.25	9.10	4969	0.45	70	4466	89.88
AAVAS	EQ	05-May-2020	1130.60	1146.00	1146.00	1095.00	1095.00	1111.90	1127.46	126504	1426.29	4318	121146	95.76
ABAN	BE	05-May-2020	19.45	18.50	19.70	18.50	18.70	18.70	18.83	30797	5.80	246	-	-
ABB	EQ	05-May-2020	879.50	893.80	896.05	870.05	874.00	873.20	881.80	24433	215.45	1688	9858	40.35
ABBOTINDIA	EQ	05-May-2020	18195.35	18399.00	18580.00	18050.00	18310.00	18301.70	18313.76	34246	6271.73	12703	10398	30.36
ABCAPITAL	EQ	05-May-2020	45.80	46.65	47.40	44.00	44.50	44.40	45.24	1937201	876.38	22503	1063693	54.91
ABFRL	EQ	05-May-2020	109.10	111.80	112.80	106.70	107.40	107.10	108.39	1207674	1309.05	17763	512002	42.40
ABSLBANETF	EQ	05-May-2020	216.97	251.51	251.51	194.00	204.70	198.20	195.92	73000	143.02	440	65000	89.04
ABSLNN50ET	EQ	05-May-2020	243.41	243.41	271.94	243.41	245.00	245.00	254.92	321	0.82	39	212	66.04
ABSLRIF6RG	MF	05-May-2020	5.15	5.49	5.50	5.49	5.50	5.50	5.50	26500	1.46	9	26500	100.00
ACC	EQ	05-May-2020	1126.80	1137.65	1168.45	1125.75	1145.00	1134.60	1149.83	2292647	26361.64	66213	873452	38.10
ACCELYA	EQ	05-May-2020	900.20	899.45	904.80	893.00	897.30	899.90	900.48	19622	176.69	739	15256	77.75
ACE	EQ	05-May-2020	44.65	45.70	46.50	43.50	43.70	43.85	45.00	149793	67.41	1153	45709	30.51
ADANIENT	EQ	05-May-2020	131.55	135.00	136.35	131.80	133.15	132.70	134.29	3112486	4179.88	24886	824778	26.50
ADANIGAS	EQ	05-May-2020	99.80	101.80	102.70	96.90	97.50	97.35	100.21	1852718	1856.53	12282	489101	26.40
ADANIGREEN	EQ	05-May-2020	209.55	215.00	216.00	209.05	210.20	210.80	212.43	594712	1263.35	11281	310387	52.19
ADANIPORTS	EQ	05-May-2020	266.35	271.70	271.70	261.10	262.55	263.10	265.42	4866839	12917.48	51052	1214476	24.95
ADANIPOWER	EQ	05-May-2020	29.85	30.55	30.85	30.00	30.55	30.45	30.42	5987373	1821.33	11440	931430	15.56
ADANITRANS	EQ	05-May-2020	198.85	201.15	203.50	195.30	197.25	197.95	198.92	96209	191.38	2780	71052	73.85
ADFFOODS	EQ	05-May-2020	197.20	199.95	201.95	195.35	197.00	196.90	198.40	14512	28.79	507	6075	41.86
ADHUNIKIND	EQ	05-May-2020	23.25	24.40	24.40	24.40	24.40	24.40	24.40	4617	1.13	34	4617	100.00
ADORWELD	EQ	05-May-2020	229.40	229.95	236.95	221.05	221.05	224.05	227.87	2178	4.96	230	1040	47.75
ADROITINFO	BE	05-May-2020	5.20	5.25	5.45	5.25	5.40	5.40	5.40	10377	0.56	57	-	-
ADSL	EQ	05-May-2020	12.90	12.90	12.90	12.45	12.55	12.60	12.67	9958	1.26	98	4689	47.09
ADVANIHOTR	EQ	05-May-2020	40.40	40.50	40.50	38.45	38.45	38.65	39.11	3370	1.32	71	1723	51.13
ADVENZYMES	EQ	05-May-2020	142.15	144.15	145.85	137.50	140.60	139.00	139.93	41484	58.05	1535	25067	60.43
AEGISCHEM	EQ	05-May-2020	163.60	167.70	171.90	158.75	163.80	161.70	164.71	259797	427.91	9460	175619	67.60
AFFLE	BE	05-May-2020	1384.25	1435.00	1438.00	1361.00	1370.00	1369.55	1387.84	14716	204.23	2714	-	-
AGARIND	EQ	05-May-2020	59.55	61.70	61.70	59.10	59.85	59.40	59.95	4126	2.47	126	1692	41.01
AGCNET	BE	05-May-2020	238.45	245.00	250.35	226.55	248.95	248.90	243.06	3167	7.70	59	-	-
AGRITECH	EQ	05-May-2020	31.50	32.95	32.95	30.50	32.00	32.05	31.99	7492	2.40	151	3993	53.30
AGROPHOS	EQ	05-May-2020	11.25	11.80	11.80	11.80	11.80	11.80	11.80	7141	0.84	49	7141	100.00
AHLADA	SM	05-May-2020	45.85	44.00	47.00	44.00	46.55	46.55	45.75	11000	5.03	11	5000	45.45
AHLEAST	EQ	05-May-2020	135.90	137.05	137.40	131.55	132.20	132.20	132.31	509	0.67	39	317	62.28
AHLUCONT	EQ	05-May-2020	176.05	178.60	182.00	174.05	174.55	174.80	177.07	2493	4.41	139	1268	50.86
AHLWEST	BE	05-May-2020	259.80	265.00	265.00	250.15	265.00	253.90	254.34	422	1.07	16	-	-
AIAENG	EQ	05-May-2020	1560.00	1561.10	1585.00	1519.20	1545.00	1547.50	1558.72	13161	205.14	1584	7573	57.54
AIONJSW	BE	05-May-2020	11.55	11.50	11.85	11.10	11.20	11.20	11.36	12384	1.41	50	-	-
AIRAN	EQ	05-May-2020	10.85	11.45	11.45	9.70	10.00	10.10	10.52	57883	6.09	363	37702	65.13
AISL	SM	05-May-2020	15.05	14.30	14.30	14.30	14.30	14.30	14.30	7200	1.03	4	7200	100.00
AJANTPHARM	EQ	05-May-2020	1469.35	1476.00	1506.60	1462.00	1482.00	1480.90	1487.14	84039	1249.78	10745	35341	42.05
AJMERA	EQ	05-May-2020	79.30	80.15	82.45	78.05	78.20	78.45	79.90	33485	26.76	761	11004	32.86
AKSHARCHEM	EQ	05-May-2020	199.90	201.00	209.00	192.50	197.10	199.00	198.17	26299	52.12	1065	10196	38.77
AKSHOPTFBR	EQ	05-May-2020	4.80	4.60	4.75	4.60	4.60	4.60	4.61	240777	11.11	469	178443	74.11
AKZOINDIA	EQ	05-May-2020	1990.10	2038.90	2038.90	1952.00	1964.95	1957.85	1983.25	5359	106.28	1312	2666	49.75
ALANKIT	EQ	05-May-2020	16.40	15.60	15.95	15.60	15.60	15.60	15.64	78918	12.34	271	56798	71.97
ALBERTDAVD	EQ	05-May-2020	454.95	461.45	469.45	441.15	450.00	446.80	456.87	15158	69.25	892	6750	44.53
ALCHEM	BE	05-May-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	9986	0.24	23	-	-
ALEMBICLTD	EQ	05-May-2020	49.30	49.60	50.95	48.30	48.80	48.80	50.03	212609	106.38	3147	85141	40.05
ALICON	EQ	05-May-2020	219.05	215.80	229.35	215.80	223.00	221.35	224.05	262	0.59	60	138	52.67
ALKALI	EQ	05-May-2020	44.30	44.05	47.20	43.10	43.15	43.85	44.90	11286	5.07	206	6076	53.84
ALKEM	EQ	05-May-2020	2663.55	2696.00	2730.00	2646.00	2676.05	2674.15	2694.81	205986	5550.92	29582	73698	35.78
ALKYLAMINE	EQ	05-May-2020	1775.65	1815.00	1888.45	1768.00	1803.00	1792.85	1837.74	54345	998.72	6721	21068	38.77
ALLCARGO	EQ	05-May-2020	71.75	72.00	72.55	69.00	70.10	69.60	70.73	86943	61.49	1659	49416	56.84
ALLSEC	EQ	05-May-2020	174.65	168.55	179.95	166.00	166.00	167.25	170.20	753	1.28	64	534	70.92
ALMONDZ	EQ	05-May-2020	9.75	9.40	10.15	9.35	9.35	9.45	9.57	740	0.07	6	380	51.35
ALOKINDS	EQ	05-May-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	1320366	104.97	860	1320363	100.00
ALPA	EQ	05-May-2020	19.55	19.50	20.00	19.00	19.50	19.45	19.32	37082	7.16	305	21910	59.09
ALPHAGEO	EQ	05-May-2020	158.95	162.00	166.00	162.00	163.25	162.85	164.01	18817	30.86	669	11539	61.32
ALPSINDUS	BE	05-May-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.81	20772	0.17	51	-	-
AMARAJABAT	EQ	05-May-2020	550.85	551.00	577.90	548.35	565.00	565.25	565.80	2404713	13605.90	47458	328483	13.66
AMBER	EQ	05-May-2020	1080.10	1094.00	1118.00	1063.80	1075.00	1072.80	1091.38	47975	523.59	7179	17749	37.00
AMBIKCO	EQ	05-May-2020	666.40	686.00	700.00	661.05	664.05	665.65	679.18	4270	29.00	502	3090	72.37
AMBUJACEM	EQ	05-May-2020	162.35	165.00	168.85	163.75	165.85	164.80	166.37	4097025	6816.33	43037	1297707	31.67
AMDIND	EQ	05-May-2020	12.80	12.50	12.95	12.40	12.50	12.75	12.53	3611	0.45	41	3135	86.82
AMJLAND	EQ	05-May-2020	15.35	16.00	16.00	15.05	15.35	15.20	15.16	1625	0.25	34	1344	82.71
AMJUMBO	SM	05-May-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	8000	0.73	1	8000	100.00
AMRUTANJAN	EQ	05-May-2020	377.05	380.60	385.00	363.55	367.10	367.30	376.95	38713	145.93	2893	17673	45.65
ANANTRAJ	EQ	05-May-2020	16.60	16.65	16.75	16.20	16.35	16.30	16.50	115176	19.01	302	105285	91.41
ANDHRACEMT	BE	05-May-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.86	95043	2.72	389	-	-
ANDHRAPAP	EQ	05-May-2020	180.40	176.05	187.00	173.25	175.00	176.65	178.04	6250	11.13	183	4233	67.73
ANDHRSUGAR	EQ	05-May-2020	241.65	238.00	248.95	229.60	240.00	236.55	236.49	44726	105.77	2019	20186	45.13
ANIKINDS	BE	05-May-2020	9.10	9.55	9.55	9.00	9.55	9.55	9.51	4828	0.46	37	-	-
ANSALAPI	EQ	05-May-2020	5.60	5.35	5.50	5.35	5.50	5.35	5.37	52981	2.85	125	50368	95.07
ANSALHSG	EQ	05-May-2020	3.25	3.15	3.35	3.10	3.20	3.15	3.18	18901	0.60	52	15391	81.43
ANUP	EQ	05-May-2020	302.25	302.20	302.20	287.15	287.15	287.15	290.75	6761	19.66	315	6112	90.40
APARINDS	EQ	05-May-2020	294.40	299.90	353.25	288.95	329.00	333.80	329.90	207440	684.34	5119	60467	29.15
APCL	EQ	05-May-2020	103.65	107.95	110.60	105.10	109.25	108.10	107.24	2710	2.91	79	1537	56.72
APCOTEXIND	EQ	05-May-2020	101.95	102.20	104.90	100.00	100.00	100.30	101.37	14217	14.41	424	9703	68.25
APEX	EQ	05-May-2020	204.75	208.40	214.00	201.10	201.80	202.50	207.93	209064	434.70	5744	60541	28.96
APLAPOLLO	EQ	05-May-2020	1302.25	1315.00	1354.00	1267.20	1280.00	1289.55	1316.24	60613	797.81	4242	27402	45.21
APLLTD	EQ	05-May-2020	752.85	762.95	783.00	741.00	757.00	750.80	766.26	480970	3685.49	12864	293049	60.93
APOLLO	EQ	05-May-2020	80.00	78.20	87.40	75.60	78.35	78.65	81.97	360200	295.25	5357	104898	29.12
APOLLOHOSP	EQ	05-May-2020	1371.75	1399.00	1401.80	1334.45	1347.50	1347.60	1368.19	652261	8924.20	47140	168854	25.89
APOLLOPIPE	EQ	05-May-2020	300.10	318.00	318.00	291.00	291.15	301.95	309.35	144517	447.07	975	135139	93.51
APOLLOTYRE	EQ	05-May-2020	88.75	93.35	93.35	84.15	84.65	85.70	88.07	9058098	7977.56	62836	2257330	24.92
APOLSINHOT	EQ	05-May-2020	482.15	471.00	472.20	458.05	458.05	458.05	461.56	280	1.29	52	200	71.43
APTECHT	EQ	05-May-2020	98.35	103.00	104.80	98.90	98.90	99.45	101.42	183536	186.15	2679	62994	34.32
ARCHIDPLY	EQ	05-May-2020	20.25	21.10	21.95	18.90	19.25	19.10	19.57	46460	9.09	534	24778	53.33
ARCHIES	BE	05-May-2020	11.55	11.90	11.90	11.05	11.25	11.10	11.40	9357	1.07	61	-	-
ARCOTECH	EQ	05-May-2020	1.65	1.65	1.70	1.65	1.70	1.70	1.70	30174	0.51	48	28900	95.78
ARENTERP	EQ	05-May-2020	9.35	9.75	9.80	9.05	9.65	9.65	9.64	1627	0.16	19	1243	76.40
ARIES	EQ	05-May-2020	54.25	54.50	56.40	53.55	54.40	53.85	54.33	10522	5.72	213	8161	77.56
ARIHANT	EQ	05-May-2020	13.85	13.10	14.50	13.10	14.00	14.10	13.75	3254	0.45	46	2407	73.97
ARIHANTSUP	EQ	05-May-2020	18.75	19.60	19.65	18.50	19.20	19.30	19.52	9298	1.81	98	8456	90.94
ARMANFIN	EQ	05-May-2020	374.05	374.05	374.05	355.35	355.35	355.35	357.63	17345	62.03	763	12530	72.24
AROGRANITE	EQ	05-May-2020	23.45	23.00	24.55	23.00	23.80	23.65	23.61	2419	0.57	40	1983	81.98
ARROWGREEN	BE	05-May-2020	37.00	35.50	38.00	35.30	36.00	36.00	36.04	1636	0.59	32	-	-
ARSHIYA	EQ	05-May-2020	12.40	12.40	13.00	12.00	12.50	12.55	12.81	80401	10.30	227	41424	51.52
ARSSINFRA	BE	05-May-2020	13.30	13.15	13.65	12.85	13.65	13.25	13.02	1508	0.20	16	-	-
ARTEMISMED	EQ	05-May-2020	155.70	155.90	161.00	150.25	159.00	158.95	159.14	405	0.64	23	229	56.54
ARVIND	EQ	05-May-2020	23.30	23.75	23.75	22.60	22.75	22.70	23.00	929798	213.88	4026	478952	51.51
ARVINDFASN	EQ	05-May-2020	134.60	135.90	136.95	133.05	134.50	134.00	134.99	19457	26.27	537	15245	78.35
ARVSMART	EQ	05-May-2020	65.20	67.90	67.90	62.60	65.00	63.75	64.49	14478	9.34	387	7785	53.77
ASAHIINDIA	EQ	05-May-2020	159.00	161.95	164.80	158.25	161.95	160.30	161.49	6449	10.41	402	3621	56.15
ASAHISONG	EQ	05-May-2020	106.65	110.45	112.95	103.20	105.75	104.70	106.76	3797	4.05	138	2489	65.55
ASAL	EQ	05-May-2020	15.90	15.80	16.00	15.15	15.15	15.20	15.26	3763	0.57	45	2287	60.78
ASALCBR	EQ	05-May-2020	198.60	211.00	211.65	190.00	191.00	191.50	202.96	374289	759.65	11497	131596	35.16
ASHAPURMIN	EQ	05-May-2020	25.95	25.70	26.75	25.00	25.05	25.10	25.16	22446	5.65	105	20252	90.23
ASHIANA	EQ	05-May-2020	41.75	42.25	43.50	41.20	42.00	42.00	42.23	44841	18.93	411	30686	68.43
ASHIMASYN	BE	05-May-2020	4.20	4.40	4.40	4.00	4.30	4.40	4.20	14986	0.63	49	-	-
ASHOKA	EQ	05-May-2020	59.30	60.00	60.95	57.90	58.90	58.45	59.29	201062	119.21	1892	119929	59.65
ASHOKLEY	EQ	05-May-2020	49.30	49.70	50.85	47.90	48.50	48.35	48.88	41056572	20068.25	66429	17696543	43.10
ASIANHOTNR	EQ	05-May-2020	66.35	66.40	67.95	65.00	65.00	65.15	66.37	2103	1.40	44	1380	65.62
ASIANPAINT	EQ	05-May-2020	1676.80	1681.00	1692.90	1578.25	1617.70	1619.15	1617.64	5867979	94922.65	229505	1388876	23.67
ASIANTILES	EQ	05-May-2020	157.65	158.30	163.90	152.50	153.50	153.75	156.13	17330	27.06	714	9321	53.79
ASLIND	SM	05-May-2020	6.35	6.10	6.10	6.10	6.10	6.10	6.10	4000	0.24	1	4000	100.00
ASPINWALL	EQ	05-May-2020	105.00	109.50	109.50	103.95	105.55	105.55	106.76	202	0.22	21	92	45.54
ASTEC	EQ	05-May-2020	414.85	427.00	456.85	416.55	435.00	435.35	439.57	38250	168.14	2301	15268	39.92
ASTERDM	EQ	05-May-2020	98.10	100.00	100.00	96.00	96.85	96.55	97.59	67981	66.34	1132	46300	68.11
ASTRAL	EQ	05-May-2020	930.15	932.00	950.40	881.10	902.00	906.40	928.21	49319	457.79	7823	19501	39.54
ASTRAMICRO	EQ	05-May-2020	62.20	63.40	63.40	60.90	60.95	61.25	62.25	75437	46.96	1762	38519	51.06
ASTRAZEN	EQ	05-May-2020	3242.55	3298.90	3375.00	3181.10	3220.00	3220.00	3293.65	131009	4314.98	15876	27165	20.74
ASTRON	EQ	05-May-2020	28.65	28.90	29.10	27.65	28.40	28.05	28.15	33527	9.44	279	28089	83.78
ATFL	EQ	05-May-2020	460.15	468.10	470.00	445.10	445.10	447.85	453.63	3329	15.10	486	2104	63.20
ATLANTA	EQ	05-May-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	14304	0.91	56	14293	99.92
ATLASCYCLE	BE	05-May-2020	36.30	37.65	37.65	34.50	34.50	34.50	35.18	3643	1.28	64	-	-
ATUL	EQ	05-May-2020	4631.55	4675.00	4776.55	4506.60	4598.95	4567.95	4680.77	33627	1574.00	7743	11404	33.91
ATULAUTO	EQ	05-May-2020	160.80	158.00	161.95	152.80	152.80	152.80	154.24	25687	39.62	906	18447	71.81
AUBANK	EQ	05-May-2020	517.05	491.20	507.70	491.20	491.20	491.20	495.19	1036931	5134.82	25427	572052	55.17
AURIONPRO	EQ	05-May-2020	42.45	42.50	46.00	41.00	41.70	41.75	42.63	4210	1.79	61	3520	83.61
AUROPHARMA	EQ	05-May-2020	653.30	663.95	668.45	627.55	635.00	631.60	650.35	6453306	41969.01	111062	714503	11.07
AUSOMENT	EQ	05-May-2020	26.40	25.60	27.70	25.60	26.00	26.00	26.46	2460	0.65	37	1564	63.58
AUTOAXLES	EQ	05-May-2020	489.20	504.00	518.75	480.15	481.50	484.05	495.71	11115	55.10	1059	4235	38.10
AUTOIND	EQ	05-May-2020	15.40	15.00	15.00	14.65	14.65	14.65	14.66	16323	2.39	93	16263	99.63
AUTOLITIND	EQ	05-May-2020	16.45	16.30	16.90	16.00	16.45	16.45	16.33	1988	0.32	56	1783	89.69
AVADHSUGAR	EQ	05-May-2020	137.70	138.05	143.00	137.00	137.00	137.95	140.45	14500	20.37	301	8351	57.59
AVANTIFEED	EQ	05-May-2020	401.45	407.50	412.00	393.50	396.50	395.40	402.20	296687	1193.28	10202	89424	30.14
AVTNPL	EQ	05-May-2020	30.25	31.00	31.00	29.50	29.95	29.95	30.23	50532	15.27	297	39359	77.89
AXISBANK	EQ	05-May-2020	402.80	414.00	418.75	386.50	389.50	389.00	400.46	50982763	204164.34	558582	11211336	21.99
AXISCADES	EQ	05-May-2020	34.00	34.00	34.00	32.30	34.00	32.90	32.63	36313	11.85	481	27083	74.58
AXISGOLD	EQ	05-May-2020	4279.55	4274.50	4323.90	4144.10	4192.00	4183.65	4197.57	3440	144.40	715	2420	70.35
AXISNIFTY	EQ	05-May-2020	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	6	0.07	5	6	100.00
AYMSYNTEX	EQ	05-May-2020	15.95	16.40	16.40	15.15	15.15	15.35	15.47	5808	0.90	83	2319	39.93
BAGFILMS	BE	05-May-2020	1.50	1.50	1.55	1.45	1.55	1.50	1.49	178378	2.66	68	-	-
BAJAJ-AUTO	EQ	05-May-2020	2442.15	2475.00	2488.90	2400.80	2416.95	2422.80	2435.61	663761	16166.65	36042	146266	22.04
BAJAJCON	EQ	05-May-2020	137.95	139.60	142.00	134.10	135.00	134.75	137.26	246182	337.91	8302	127822	51.92
BAJAJELEC	EQ	05-May-2020	335.80	341.00	359.70	336.40	354.90	353.00	346.48	936063	3243.28	14900	521742	55.74
BAJAJFINSV	EQ	05-May-2020	4762.35	4890.00	4920.00	4610.00	4630.00	4629.20	4730.60	815889	38596.43	86255	121923	14.94
BAJAJHIND	EQ	05-May-2020	5.35	5.10	5.10	5.10	5.10	5.10	5.10	606151	30.91	1778	585085	96.52
BAJAJHLDNG	EQ	05-May-2020	1892.60	1979.90	1979.90	1888.40	1890.00	1890.75	1905.72	23991	457.20	3657	13386	55.80
BAJFINANCE	EQ	05-May-2020	2079.65	2130.00	2135.00	1997.00	2001.00	2002.35	2039.84	11521295	235015.79	554864	2068250	17.95
BALAJITELE	EQ	05-May-2020	57.15	58.90	60.30	54.00	54.30	54.25	56.01	70907	39.71	755	52094	73.47
BALAMINES	EQ	05-May-2020	404.00	407.15	419.45	391.00	396.60	394.05	407.53	90496	368.80	3863	32367	35.77
BALAXI	BE	05-May-2020	69.40	69.40	70.00	65.95	70.00	68.35	68.04	760	0.52	26	-	-
BALKRISHNA	EQ	05-May-2020	12.85	13.35	13.35	12.25	12.45	12.35	12.47	12003	1.50	104	9207	76.71
BALKRISIND	EQ	05-May-2020	880.30	893.50	915.40	882.30	893.00	888.45	897.05	680952	6108.48	26682	89083	13.08
BALLARPUR	EQ	05-May-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	1134024	5.26	618	753022	66.40
BALMLAWRIE	EQ	05-May-2020	98.30	99.80	102.00	96.10	97.20	96.85	98.29	86721	85.24	1767	44236	51.01
BALPHARMA	BE	05-May-2020	39.20	39.20	40.00	38.20	38.35	38.55	39.04	4342	1.70	74	-	-
BALRAMCHIN	EQ	05-May-2020	94.75	95.00	96.95	92.50	93.15	92.75	94.40	307103	289.89	3531	152024	49.50
BANARBEADS	EQ	05-May-2020	30.90	31.55	32.00	31.50	32.00	32.00	31.70	149	0.05	7	149	100.00
BANARISUG	EQ	05-May-2020	861.70	897.95	900.00	850.50	850.50	882.15	885.53	841	7.45	137	277	32.94
BANCOINDIA	EQ	05-May-2020	66.15	66.85	67.45	65.45	65.65	65.55	66.25	47290	31.33	913	32391	68.49
BANDHANBNK	EQ	05-May-2020	240.95	247.95	253.00	235.50	236.80	236.25	242.77	12060273	29278.56	168265	2692792	22.33
BANG	EQ	05-May-2020	16.40	15.70	16.90	15.70	16.90	16.55	16.58	242	0.04	15	194	80.17
BANKBARODA	EQ	05-May-2020	45.85	46.50	46.50	43.80	44.00	44.00	44.96	26004754	11691.62	105286	8429233	32.41
BANKBEES	EQ	05-May-2020	199.20	199.20	203.29	194.51	195.70	195.12	198.48	517429	1026.97	7397	221180	42.75
BANKINDIA	EQ	05-May-2020	33.70	33.70	34.40	32.30	32.70	32.60	33.12	5854625	1938.93	9616	660501	11.28
BANSWRAS	EQ	05-May-2020	70.55	71.85	74.00	69.70	72.00	71.60	71.49	1818	1.30	34	1365	75.08
BARTRONICS	BZ	05-May-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.20	5685	0.07	14	-	-
BASF	EQ	05-May-2020	1009.40	1010.30	1027.00	995.00	998.00	996.40	1005.72	11882	119.50	1222	7262	61.12
BASML	EQ	05-May-2020	77.15	83.90	83.90	77.05	78.20	78.80	79.41	809	0.64	87	207	25.59
BATAINDIA	EQ	05-May-2020	1313.30	1330.00	1341.95	1257.00	1261.70	1265.25	1302.71	1112032	14486.54	38785	163708	14.72
BAYERCROP	EQ	05-May-2020	4410.80	4410.80	4538.95	4400.00	4500.00	4494.00	4494.44	46463	2088.25	11573	31512	67.82
BBL	EQ	05-May-2020	679.70	688.00	707.00	680.00	680.50	683.20	691.57	9701	67.09	923	3912	40.33
BBTC	EQ	05-May-2020	854.50	864.00	880.00	830.00	845.00	836.15	860.62	41429	356.55	2796	12705	30.67
BCG	EQ	05-May-2020	4.85	4.70	5.05	4.65	5.05	5.05	4.94	1765184	87.18	1220	1130302	64.03
BCP	EQ	05-May-2020	11.40	10.85	11.40	10.85	11.05	10.95	10.89	6384	0.70	41	5984	93.73
BDL	EQ	05-May-2020	209.65	210.05	235.70	210.05	213.50	213.95	226.93	692778	1572.15	18486	55254	7.98
BEARDSELL	EQ	05-May-2020	6.90	7.50	7.55	6.65	7.55	7.55	7.46	3037	0.23	22	2695	88.74
BEDMUTHA	EQ	05-May-2020	12.50	12.30	12.80	12.05	12.10	12.20	12.21	1980	0.24	28	1237	62.47
BEL	EQ	05-May-2020	67.45	68.60	68.60	65.15	65.35	65.40	66.70	8349709	5569.65	42484	3243938	38.85
BEML	EQ	05-May-2020	561.10	570.00	582.00	552.65	562.15	559.55	565.21	356047	2012.40	15389	70814	19.89
BEPL	EQ	05-May-2020	36.10	36.60	37.20	34.45	34.85	34.75	35.87	260883	93.57	2468	143548	55.02
BERGEPAINT	EQ	05-May-2020	481.10	482.20	489.75	464.00	468.00	468.50	475.95	2087282	9934.44	42621	438794	21.02
BETA	SM	05-May-2020	50.60	50.50	50.50	50.50	50.50	50.50	50.50	800	0.40	1	800	100.00
BFINVEST	EQ	05-May-2020	235.05	235.05	243.00	235.00	235.00	235.15	236.66	1274	3.02	98	854	67.03
BFUTILITIE	EQ	05-May-2020	166.75	170.80	170.85	160.80	162.35	161.75	165.18	32299	53.35	800	17003	52.64
BGRENERGY	EQ	05-May-2020	23.35	23.60	24.45	23.05	23.40	23.25	23.57	54056	12.74	354	30091	55.67
BHAGERIA	EQ	05-May-2020	111.75	114.10	120.80	108.20	114.60	112.15	115.80	406504	470.73	6482	80069	19.70
BHAGYANGR	EQ	05-May-2020	14.90	15.45	16.20	14.60	14.90	14.75	15.02	11240	1.69	140	6251	55.61
BHAGYAPROP	EQ	05-May-2020	18.80	18.85	18.85	18.85	18.85	18.85	18.85	2	0.00	1	2	100.00
BHANDARI	EQ	05-May-2020	0.90	0.95	0.95	0.85	0.90	0.90	0.90	192154	1.73	406	141267	73.52
BHARATFORG	EQ	05-May-2020	269.80	276.00	283.90	270.30	278.40	279.15	278.56	4391954	12234.03	65772	632411	14.40
BHARATGEAR	BE	05-May-2020	39.25	39.25	40.00	37.30	38.35	37.45	38.12	4354	1.66	91	-	-
BHARATRAS	EQ	05-May-2020	6450.10	6506.15	6680.00	6340.10	6409.00	6383.85	6473.46	1504	97.36	617	778	51.73
BHARATWIRE	EQ	05-May-2020	16.75	15.95	15.95	15.95	15.95	15.95	15.95	3718	0.59	67	3718	100.00
BHARTIARTL	EQ	05-May-2020	532.50	538.00	553.70	526.05	528.80	528.05	542.52	29936910	162412.94	328885	7853562	26.23
BHEL	EQ	05-May-2020	23.50	24.65	24.65	22.60	22.85	22.90	23.29	93124787	21685.85	134551	30211836	32.44
BIGBLOC	EQ	05-May-2020	28.95	30.00	31.25	28.50	29.90	28.55	28.98	1362	0.39	33	987	72.47
BIL	EQ	05-May-2020	95.75	98.70	100.50	98.70	100.50	100.50	100.49	1603	1.61	35	1603	100.00
BILENERGY	EQ	05-May-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.61	856127	5.20	304	569829	66.56
BINDALAGRO	EQ	05-May-2020	9.35	9.75	9.80	9.75	9.80	9.80	9.80	22178	2.17	76	22168	99.95
BIOCON	EQ	05-May-2020	357.95	366.90	366.90	347.00	348.80	349.20	355.76	8533655	30359.41	98721	1603931	18.80
BIOFILCHEM	EQ	05-May-2020	14.35	13.65	13.65	13.65	13.65	13.65	13.65	3279	0.45	32	2723	83.04
BIRLACABLE	EQ	05-May-2020	39.05	40.40	40.70	39.00	39.00	39.55	39.77	36384	14.47	414	14682	40.35
BIRLACORPN	EQ	05-May-2020	403.40	409.70	412.90	388.25	393.60	391.50	399.37	169484	676.88	6833	96542	56.96
BIRLAMONEY	EQ	05-May-2020	24.95	25.10	25.60	24.45	25.10	24.75	24.83	143379	35.60	943	26851	18.73
BIRLATYRE	EQ	05-May-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	20749	1.50	58	20749	100.00
BKMINDST	BE	05-May-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.54	50670	0.27	21	-	-
BLBLIMITED	EQ	05-May-2020	3.40	3.45	3.50	3.25	3.35	3.25	3.33	16639	0.55	27	16177	97.22
BLISSGVS	EQ	05-May-2020	97.10	97.90	99.95	94.30	95.95	96.00	96.47	148580	143.34	2742	89570	60.28
BLKASHYAP	BE	05-May-2020	4.80	4.70	4.70	4.60	4.65	4.60	4.62	7910	0.37	43	-	-
BLS	EQ	05-May-2020	29.85	30.75	30.75	29.25	29.40	29.45	29.78	33567	10.00	361	23015	68.56
BLUECOAST	BE	05-May-2020	4.20	4.00	4.00	4.00	4.00	4.00	4.00	150	0.01	3	-	-
BLUEDART	EQ	05-May-2020	2248.30	2242.20	2298.00	2157.85	2172.95	2170.00	2222.28	5408	120.18	1050	2913	53.86
BLUESTARCO	EQ	05-May-2020	508.10	508.50	517.90	503.00	511.00	505.40	509.21	46358	236.06	3100	24888	53.69
BODALCHEM	EQ	05-May-2020	48.65	49.30	50.30	45.55	47.00	46.85	47.99	386681	185.58	3376	194974	50.42
BOHRA	SM	05-May-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.89	28000	0.25	9	26000	92.86
BOMDYEING	EQ	05-May-2020	49.35	50.15	50.20	47.25	47.80	47.70	48.61	436241	212.05	3725	191554	43.91
BORORENEW	EQ	05-May-2020	35.90	36.00	36.70	35.15	35.30	35.25	35.77	176843	63.26	1548	119968	67.84
BOSCHLTD	EQ	05-May-2020	9925.60	10168.00	10185.00	9850.00	9880.00	9916.40	10050.82	23771	2389.18	7342	4362	18.35
BPCL	EQ	05-May-2020	347.90	354.00	364.20	345.25	347.00	347.05	354.71	13178660	46746.66	128029	4496252	34.12
BPL	BE	05-May-2020	15.35	15.35	15.45	14.75	14.75	14.80	14.92	25080	3.74	109	-	-
BRFL	BE	05-May-2020	3.85	3.70	4.00	3.70	4.00	3.95	3.73	58705	2.19	166	-	-
BRIGADE	EQ	05-May-2020	113.95	117.30	117.30	110.15	113.50	113.15	112.19	116390	130.57	3436	74603	64.10
BRIGHT	SM	05-May-2020	7.80	7.45	7.45	7.45	7.45	7.45	7.45	6000	0.45	2	3000	50.00
BRITANNIA	EQ	05-May-2020	3092.95	3107.00	3126.00	2970.50	2981.00	2978.75	3029.81	905266	27427.88	61619	268070	29.61
BRITANNIA	N2	05-May-2020	32.31	32.35	32.80	32.15	32.40	32.41	32.37	1291	0.42	52	1265	97.99
BRNL	EQ	05-May-2020	41.20	42.90	42.90	40.55	41.95	41.15	41.80	1472	0.62	45	968	65.76
BROOKS	EQ	05-May-2020	36.90	38.70	38.70	37.00	38.65	38.55	38.53	178925	68.93	1063	118670	66.32
BSE	EQ	05-May-2020	378.60	384.00	390.00	375.00	378.50	376.40	382.85	196038	750.53	5753	63544	32.41
BSHSL	SM	05-May-2020	105.15	108.20	108.20	108.20	108.20	108.20	108.20	1200	1.30	1	1200	100.00
BSL	EQ	05-May-2020	21.50	21.75	21.75	20.55	20.90	20.90	20.77	1894	0.39	40	1318	69.59
BSLGOLDETF	EQ	05-May-2020	4571.95	4598.95	4619.00	4360.00	4380.00	4364.25	4400.66	1042	45.85	245	878	84.26
BSLNIFTY	EQ	05-May-2020	114.45	111.25	114.45	111.25	114.45	114.45	113.54	4	0.00	4	2	50.00
BSOFT	EQ	05-May-2020	68.90	70.70	71.45	67.00	67.65	67.30	68.68	295016	202.62	2477	117803	39.93
BUTTERFLY	EQ	05-May-2020	103.30	106.75	106.75	102.10	102.80	102.45	104.29	39255	40.94	969	20725	52.80
BVCL	BE	05-May-2020	10.40	10.00	10.05	9.90	9.90	9.90	10.04	1123	0.11	8	-	-
BYKE	EQ	05-May-2020	9.80	10.00	10.00	9.40	9.70	9.70	9.69	42765	4.15	118	24197	56.58
CADILAHC	EQ	05-May-2020	330.20	336.00	342.50	324.30	327.15	326.10	335.29	8082678	27100.19	106651	1317647	16.30
CADSYS	SM	05-May-2020	26.70	25.50	25.50	25.40	25.40	25.40	25.43	8000	2.03	4	8000	100.00
CALSOFT	BE	05-May-2020	8.60	8.60	9.00	8.20	8.65	8.65	8.50	3729	0.32	38	-	-
CAMLINFINE	EQ	05-May-2020	37.30	37.70	38.70	35.80	36.15	36.05	36.69	316637	116.17	5559	218953	69.15
CANBK	EQ	05-May-2020	81.40	83.00	83.45	79.50	79.90	79.80	81.28	10302950	8374.34	43934	1609201	15.62
CANDC	BZ	05-May-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	840	0.01	6	-	-
CANFINHOME	EQ	05-May-2020	300.20	297.05	308.25	290.00	293.40	290.75	298.13	221646	660.79	6193	74383	33.56
CANTABIL	EQ	05-May-2020	243.80	248.00	255.05	241.90	245.00	245.70	245.66	32394	79.58	1111	5760	17.78
CAPACITE	EQ	05-May-2020	82.65	82.00	83.95	78.55	78.90	78.80	80.08	52856	42.33	1040	38387	72.63
CAPLIPOINT	EQ	05-May-2020	335.15	338.10	344.85	328.40	331.00	330.55	336.02	67897	228.15	2471	39516	58.20
CAPTRUST	EQ	05-May-2020	64.20	61.55	65.80	61.00	61.00	61.00	61.90	2465	1.53	114	1842	74.73
CARBORUNIV	EQ	05-May-2020	213.10	217.90	220.00	210.50	214.50	213.40	215.20	21325	45.89	1030	11307	53.02
CAREERP	EQ	05-May-2020	151.95	155.00	161.45	146.25	147.05	147.55	153.93	76005	116.99	1464	36989	48.67
CARERATING	EQ	05-May-2020	372.35	377.95	380.00	374.10	376.00	375.80	375.87	55120	207.18	3508	39288	71.28
CASTEXTECH	BE	05-May-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.40	49509	0.20	56	-	-
CASTROLIND	EQ	05-May-2020	124.95	127.00	128.40	118.10	118.90	119.55	124.42	1310249	1630.16	24703	668424	51.02
CCHHL	BE	05-May-2020	2.50	2.50	2.50	2.40	2.40	2.40	2.41	18818	0.45	52	-	-
CCL	EQ	05-May-2020	188.40	187.00	191.95	184.75	187.30	187.50	187.39	49727	93.18	1912	31765	63.88
CDSL	EQ	05-May-2020	216.45	218.95	220.55	213.30	213.65	214.00	216.30	224964	486.59	5080	107077	47.60
CEATLTD	EQ	05-May-2020	772.15	790.00	795.00	762.70	765.00	767.60	775.06	200289	1552.35	8872	25365	12.66
CEBBCO	EQ	05-May-2020	8.25	8.15	8.40	8.10	8.30	8.15	8.22	16294	1.34	66	10228	62.77
CELEBRITY	EQ	05-May-2020	5.00	5.00	5.00	4.75	4.75	4.80	4.79	8819	0.42	32	6071	68.84
CENTENKA	EQ	05-May-2020	129.05	132.70	132.75	126.05	127.00	126.50	128.18	7982	10.23	335	4887	61.23
CENTEXT	EQ	05-May-2020	2.50	2.55	2.55	2.45	2.50	2.45	2.48	33014	0.82	60	27973	84.73
CENTRALBK	EQ	05-May-2020	15.05	15.15	15.45	14.70	14.70	14.70	14.97	600572	89.90	1890	267484	44.54
CENTRUM	EQ	05-May-2020	10.70	10.40	10.90	10.20	10.40	10.30	10.39	60401	6.28	237	45939	76.06
CENTUM	EQ	05-May-2020	249.00	260.00	260.00	219.00	226.55	231.15	228.29	14797	33.78	670	7337	49.58
CENTURYPLY	EQ	05-May-2020	116.20	117.00	120.35	111.00	113.10	112.30	115.38	144604	166.85	2409	86822	60.04
CENTURYTEX	EQ	05-May-2020	270.25	273.95	278.90	261.10	263.00	262.45	269.02	1460550	3929.23	21990	246374	16.87
CERA	EQ	05-May-2020	2100.80	2102.05	2137.95	2101.55	2126.95	2125.05	2122.52	3895	82.67	779	2073	53.22
CEREBRAINT	BE	05-May-2020	24.55	24.00	24.95	24.00	24.95	24.85	24.14	8388	2.02	37	-	-
CESC	EQ	05-May-2020	629.80	631.30	659.65	631.00	653.00	654.10	643.56	686236	4416.34	16409	100015	14.57
CESCVENT	EQ	05-May-2020	130.40	136.90	136.90	130.10	133.65	134.55	133.83	4757	6.37	219	2817	59.22
CGCL	EQ	05-May-2020	135.65	139.90	146.50	135.00	136.00	137.60	138.78	473536	657.16	3524	365528	77.19
CGPOWER	EQ	05-May-2020	7.60	7.30	7.60	7.25	7.25	7.25	7.32	732472	53.62	1253	559211	76.35
CHALET	EQ	05-May-2020	141.50	145.90	145.90	135.00	137.30	136.10	138.92	20805	28.90	1769	13348	64.16
CHAMBLFERT	EQ	05-May-2020	127.40	128.85	130.75	127.50	128.45	128.25	128.87	632846	815.54	7655	209846	33.16
CHEMBOND	EQ	05-May-2020	148.80	153.70	155.00	144.10	149.00	147.35	148.50	764	1.13	75	427	55.89
CHEMFAB	EQ	05-May-2020	142.10	144.70	144.95	136.45	138.00	137.90	140.44	2300	3.23	91	1454	63.22
CHENNPETRO	EQ	05-May-2020	60.40	61.50	62.70	60.25	60.70	60.50	61.38	463149	284.29	6952	220785	47.67
CHOLAFIN	EQ	05-May-2020	141.70	147.60	151.30	140.05	142.65	142.05	144.76	12612405	18257.34	102866	2286889	18.13
CHOLAHLDNG	EQ	05-May-2020	277.15	284.90	284.90	271.00	274.65	274.50	278.72	20465	57.04	1839	10064	49.18
CIGNITITEC	EQ	05-May-2020	262.95	266.00	274.30	262.85	267.00	266.85	268.69	33677	90.49	1226	13874	41.20
CIMMCO	EQ	05-May-2020	15.30	15.05	15.25	14.65	14.95	15.10	14.93	7710	1.15	47	5730	74.32
CINELINE	EQ	05-May-2020	20.40	20.95	20.95	19.40	19.70	19.75	19.88	19070	3.79	165	14504	76.06
CINEVISTA	BE	05-May-2020	4.80	4.80	5.00	4.60	5.00	5.00	4.65	24523	1.14	27	-	-
CIPLA	EQ	05-May-2020	611.85	623.05	623.05	595.00	597.40	596.90	607.46	9257197	56233.34	141932	1515597	16.37
CKFSL	BZ	05-May-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.63	524572	3.29	172	-	-
CLEDUCATE	EQ	05-May-2020	35.55	35.55	36.50	34.75	35.60	35.65	35.74	24610	8.80	220	15929	64.73
CLNINDIA	EQ	05-May-2020	329.55	332.10	338.40	325.00	328.50	328.05	331.58	21293	70.60	1152	10906	51.22
CMICABLES	EQ	05-May-2020	25.30	26.20	26.20	24.20	24.30	24.25	24.78	17201	4.26	213	14346	83.40
CMMIPL	SM	05-May-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	9000	0.41	3	9000	100.00
COALINDIA	EQ	05-May-2020	142.30	143.90	147.25	137.35	138.50	138.00	142.13	11879416	16884.30	73467	4531433	38.15
COCHINSHIP	EQ	05-May-2020	239.65	241.10	244.90	232.75	235.00	234.55	239.05	161087	385.09	5563	90516	56.19
COLPAL	EQ	05-May-2020	1382.65	1405.00	1405.00	1335.00	1339.60	1343.50	1365.48	1052255	14368.37	52646	391525	37.21
COMPINFO	EQ	05-May-2020	9.80	10.10	10.10	9.70	9.90	9.75	9.93	32253	3.20	106	23387	72.51
COMPUSOFT	BE	05-May-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	23735	1.71	132	-	-
CONCOR	EQ	05-May-2020	348.35	352.50	367.85	333.30	335.80	336.00	350.98	1824134	6402.27	45306	345600	18.95
CONFIPET	EQ	05-May-2020	19.95	20.40	20.40	19.05	19.35	19.25	19.48	107528	20.95	504	78770	73.26
CONTI	SM	05-May-2020	13.65	14.30	14.30	14.30	14.30	14.30	14.30	43329	6.20	9	43329	100.00
CONTROLPR	EQ	05-May-2020	191.35	191.05	201.00	188.65	201.00	195.90	194.58	7389	14.38	237	4585	62.05
CORALFINAC	EQ	05-May-2020	12.60	13.10	13.10	12.55	13.00	13.00	12.74	7597	0.97	62	5705	75.10
CORDSCABLE	EQ	05-May-2020	32.05	32.05	33.25	30.45	30.55	30.65	30.87	8094	2.50	91	5961	73.65
COROMANDEL	EQ	05-May-2020	569.20	574.00	617.90	572.05	613.70	609.55	605.01	1229436	7438.20	30143	724789	58.95
COSMOFILMS	EQ	05-May-2020	244.20	246.65	251.60	239.25	242.90	241.35	246.46	38622	95.19	1239	23874	61.81
COUNCODOS	EQ	05-May-2020	1.10	1.15	1.15	1.05	1.15	1.05	1.11	36788	0.41	43	22981	62.47
COX&KINGS	BZ	05-May-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	1551428	19.38	738	-	-
CPSEETF	EQ	05-May-2020	16.72	16.95	17.28	16.76	16.77	16.81	17.05	1814686	309.48	30110	1140996	62.88
CREATIVE	EQ	05-May-2020	85.50	89.45	89.45	81.60	81.60	82.05	85.74	694	0.60	57	211	30.40
CREDITACC	EQ	05-May-2020	467.40	470.10	488.95	445.20	454.00	449.80	461.34	129271	596.38	12712	71093	55.00
CREST	EQ	05-May-2020	49.05	47.50	51.00	47.50	48.05	48.50	49.24	4858	2.39	120	1218	25.07
CRISIL	EQ	05-May-2020	1434.20	1464.90	1475.00	1428.80	1440.00	1441.80	1448.26	22194	321.43	2524	15774	71.07
CROMPTON	EQ	05-May-2020	213.25	216.60	217.70	210.75	214.85	214.75	214.26	472135	1011.59	11451	266891	56.53
CSBBANK	EQ	05-May-2020	117.45	118.00	120.95	114.50	116.15	116.20	117.93	154438	182.13	1387	128303	83.08
CTE	EQ	05-May-2020	17.85	18.70	18.70	17.00	17.00	17.00	17.13	17716	3.03	76	15309	86.41
CUB	EQ	05-May-2020	135.00	135.50	139.65	135.50	137.55	137.80	137.98	1044508	1441.24	14156	687231	65.79
CUBEXTUB	BE	05-May-2020	11.80	11.80	11.80	11.40	11.40	11.40	11.72	880	0.10	9	-	-
CUMMINSIND	EQ	05-May-2020	373.00	367.35	374.30	365.15	366.75	366.75	368.79	1427683	5265.12	30149	492587	34.50
CUPID	EQ	05-May-2020	165.45	169.00	170.00	161.10	164.80	162.70	165.55	49880	82.58	1124	31884	63.92
CYBERTECH	EQ	05-May-2020	31.50	32.75	32.75	29.05	29.65	29.50	30.14	11808	3.56	275	8298	70.27
CYIENT	EQ	05-May-2020	224.20	229.35	232.00	220.00	222.85	221.20	225.31	656264	1478.61	16942	334707	51.00
DAAWAT	EQ	05-May-2020	22.00	22.50	22.50	21.10	21.25	21.20	21.63	280670	60.70	1363	192356	68.53
DABUR	EQ	05-May-2020	468.75	471.00	475.55	450.00	455.00	452.50	459.48	3676081	16891.04	70997	1532143	41.68
DALBHARAT	EQ	05-May-2020	510.55	519.70	526.00	507.00	507.25	507.40	513.09	77666	398.50	8752	36436	46.91
DALMIASUG	EQ	05-May-2020	59.90	62.00	62.40	60.00	60.15	60.40	61.07	77392	47.26	1672	47131	60.90
DAMODARIND	EQ	05-May-2020	19.50	19.50	20.30	18.70	19.70	18.95	19.22	3282	0.63	41	1565	47.68
DATAMATICS	EQ	05-May-2020	46.05	45.60	46.45	43.75	43.75	43.75	44.77	34899	15.62	391	27845	79.79
DBCORP	EQ	05-May-2020	71.85	72.05	72.80	71.00	71.95	71.10	71.87	56376	40.52	2072	37831	67.10
DBL	EQ	05-May-2020	246.85	249.95	253.90	237.05	241.45	241.00	244.51	174450	426.55	3974	70490	40.41
DBREALTY	EQ	05-May-2020	4.40	4.60	4.60	4.55	4.60	4.60	4.60	206490	9.50	210	192557	93.25
DBSTOCKBRO	EQ	05-May-2020	7.55	7.30	7.30	7.25	7.25	7.25	7.29	5	0.00	2	5	100.00
DCAL	EQ	05-May-2020	83.30	84.45	84.45	79.35	79.50	79.90	81.42	82006	66.77	1149	57570	70.20
DCBBANK	EQ	05-May-2020	72.75	74.85	74.85	70.10	70.80	70.55	72.27	1959473	1416.05	19375	928478	47.38
DCI	SM	05-May-2020	42.90	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
DCM	EQ	05-May-2020	19.80	19.80	19.80	18.85	19.05	19.05	19.23	2842	0.55	82	2236	78.68
DCMNVL	EQ	05-May-2020	24.50	23.50	25.70	21.25	25.00	25.00	24.65	7036	1.73	113	2677	38.05
DCMSHRIRAM	EQ	05-May-2020	265.70	269.95	272.25	258.20	258.50	259.35	264.49	284111	751.44	3698	21104	7.43
DCW	EQ	05-May-2020	10.85	11.25	11.30	10.25	10.30	10.35	10.79	334013	36.05	997	218003	65.27
DECCANCE	EQ	05-May-2020	199.90	208.95	209.90	198.85	202.00	200.70	202.74	3691	7.48	166	1612	43.67
DEEPAKFERT	EQ	05-May-2020	100.45	104.70	104.80	96.10	99.50	98.60	100.35	1473302	1478.40	13185	494507	33.56
DEEPAKNTR	EQ	05-May-2020	485.05	492.90	522.85	488.00	512.00	510.80	509.91	2834156	14451.62	62140	469446	16.56
DEEPIND	EQ	05-May-2020	60.90	60.55	62.80	60.55	62.00	62.00	61.88	12068	7.47	250	8845	73.29
DELTACORP	EQ	05-May-2020	66.95	67.25	68.00	67.00	67.70	67.40	67.55	1432151	967.46	6588	1228285	85.77
DELTAMAGNT	BE	05-May-2020	19.20	19.20	19.95	18.25	19.00	19.00	18.84	2996	0.56	44	-	-
DEN	EQ	05-May-2020	51.45	49.15	51.45	48.90	48.90	48.90	49.09	87395	42.91	748	73411	84.00
DENORA	EQ	05-May-2020	164.35	159.00	167.00	159.00	161.00	161.05	162.71	2556	4.16	138	2064	80.75
DFMFOODS	EQ	05-May-2020	205.15	209.50	210.00	197.00	197.00	199.25	202.52	26952	54.58	681	16722	62.04
DGCONTENT	EQ	05-May-2020	4.85	5.05	5.05	4.75	5.05	5.05	4.83	5885	0.28	16	5846	99.34
DHAMPURSUG	EQ	05-May-2020	96.25	96.70	98.05	93.00	93.80	93.65	95.62	103558	99.02	1782	61643	59.53
DHANBANK	EQ	05-May-2020	9.75	9.80	10.00	9.65	9.80	9.70	9.83	105316	10.36	457	57963	55.04
DHANUKA	EQ	05-May-2020	455.25	457.00	465.00	433.30	438.00	438.15	443.85	36540	162.18	2502	13606	37.24
DHFL	EQ	05-May-2020	12.40	12.50	12.90	12.15	12.40	12.40	12.62	1364093	172.20	3878	642484	47.10
DHFL	N6	05-May-2020	230.00	210.00	210.00	210.00	210.00	210.00	210.00	3	0.01	1	3	100.00
DHFL	NA	05-May-2020	240.00	250.00	250.00	250.00	250.00	250.00	250.00	40	0.10	2	40	100.00
DHFL	NC	05-May-2020	220.00	253.99	253.99	249.99	249.99	249.99	251.99	14	0.04	2	7	50.00
DHFL	NN	05-May-2020	220.00	250.00	250.00	250.00	250.00	250.00	250.00	3	0.01	1	3	100.00
DHFL	NO	05-May-2020	204.00	213.00	213.00	213.00	213.00	213.00	213.00	1	0.00	1	1	100.00
DHFL	NP	05-May-2020	235.00	235.00	243.00	232.00	240.00	239.79	237.35	4786	11.36	58	2589	54.10
DHFL	NQ	05-May-2020	226.66	225.00	240.00	225.00	240.00	240.00	229.29	70	0.16	2	70	100.00
DHFL	NS	05-May-2020	235.00	244.00	244.00	244.00	244.00	244.00	244.00	1	0.00	1	1	100.00
DHFL	NY	05-May-2020	218.80	207.99	207.99	207.99	207.99	207.99	207.99	3	0.01	1	3	100.00
DHFL	Y1	05-May-2020	215.00	214.00	215.00	208.00	215.00	215.00	213.38	69	0.15	4	60	86.96
DHUNINV	EQ	05-May-2020	166.20	167.00	175.50	166.30	166.30	169.20	172.03	3457	5.95	597	381	11.02
DIAMONDYD	EQ	05-May-2020	459.75	461.00	469.00	451.00	456.00	454.35	460.93	11979	55.21	765	6875	57.39
DIAPOWER	BZ	05-May-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	17627	0.12	34	-	-
DICIND	EQ	05-May-2020	288.40	299.95	309.50	290.00	302.80	297.80	301.25	2677	8.06	250	1324	49.46
DIGISPICE	EQ	05-May-2020	4.35	4.45	4.55	4.30	4.55	4.55	4.53	6496	0.29	55	6176	95.07
DIGJAMLTD	BZ	05-May-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.20	53612	0.64	42	-	-
DISHTV	EQ	05-May-2020	4.75	4.75	4.85	4.75	4.75	4.75	4.79	1993002	95.44	2399	1204583	60.44
DIVISLAB	EQ	05-May-2020	2287.15	2273.20	2326.00	2273.20	2283.90	2284.25	2301.18	609756	14031.60	62805	243510	39.94
DIXON	EQ	05-May-2020	4586.75	4646.00	4700.05	4481.10	4555.10	4513.60	4593.11	63406	2912.31	16085	21221	33.47
DLF	EQ	05-May-2020	133.05	135.65	136.25	126.10	127.10	126.80	130.84	9178838	12009.64	52952	1453522	15.84
DLINKINDIA	EQ	05-May-2020	74.05	75.95	76.75	70.70	71.50	71.10	74.13	117227	86.90	1547	54835	46.78
DMART	BE	05-May-2020	2281.30	2320.00	2329.95	2185.30	2200.00	2198.95	2245.08	183053	4109.69	27405	-	-
DNAMEDIA	BE	05-May-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.48	23336	0.11	43	-	-
DOLAT	EQ	05-May-2020	39.10	39.95	40.50	37.20	37.65	38.45	38.78	58743	22.78	795	39600	67.41
DOLLAR	EQ	05-May-2020	119.20	121.00	125.15	116.15	116.75	117.25	119.43	49314	58.90	1141	29708	60.24
DONEAR	EQ	05-May-2020	25.90	26.05	26.85	24.90	25.80	25.15	25.51	19411	4.95	261	10376	53.45
DPSCLTD	EQ	05-May-2020	7.90	8.00	8.00	7.60	7.90	7.95	7.80	6140	0.48	49	3266	53.19
DPWIRES	EQ	05-May-2020	59.70	58.00	61.50	56.00	60.50	57.60	57.21	597	0.34	27	332	55.61
DQE	BE	05-May-2020	1.40	1.35	1.40	1.35	1.40	1.40	1.39	30310	0.42	28	-	-
DREDGECORP	EQ	05-May-2020	215.05	218.40	234.75	216.40	224.55	224.45	225.76	453657	1024.17	8962	45265	9.98
DRREDDY	EQ	05-May-2020	3939.00	3980.00	3986.35	3806.00	3837.00	3833.90	3883.68	795735	30903.81	54333	211040	26.52
DRSDILIP	SM	05-May-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	3200	2.40	1	3200	100.00
DSSL	EQ	05-May-2020	18.25	18.95	19.10	17.35	17.60	18.30	18.18	1637	0.30	41	754	46.06
DTIL	EQ	05-May-2020	149.40	151.95	151.95	147.20	147.45	148.80	148.63	916	1.36	25	757	82.64
DUCON	BE	05-May-2020	2.80	2.70	2.80	2.70	2.80	2.70	2.72	66758	1.81	82	-	-
DVL	EQ	05-May-2020	54.05	56.15	56.15	50.20	50.95	50.60	51.63	14645	7.56	436	10016	68.39
DWARKESH	EQ	05-May-2020	17.70	18.00	18.10	17.05	17.25	17.20	17.51	324239	56.78	1407	175723	54.20
DYNAMATECH	EQ	05-May-2020	525.50	520.00	540.80	520.00	522.25	524.65	533.13	783	4.17	88	519	66.28
DYNPRO	EQ	05-May-2020	111.55	115.70	117.85	108.10	108.45	109.45	113.52	21187	24.05	995	7986	37.69
E2E	SM	05-May-2020	14.90	14.60	15.60	14.60	15.60	15.60	15.49	18000	2.79	4	16000	88.89
EASUNREYRL	BZ	05-May-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.83	385	0.01	7	-	-
EBANK	EQ	05-May-2020	2249.92	2275.85	2275.85	2275.85	2275.85	2275.85	2275.85	1	0.02	1	1	100.00
EBBETF0423	EQ	05-May-2020	1019.34	1019.00	1023.35	1019.00	1021.00	1021.09	1021.44	53120	542.59	187	51181	96.35
EBBETF0430	EQ	05-May-2020	1049.71	1050.00	1054.98	1049.40	1052.30	1052.21	1052.06	25511	268.39	134	18738	73.45
EBIXFOREX	BE	05-May-2020	436.00	457.80	457.80	414.20	414.20	414.20	425.21	3267	13.89	167	-	-
ECLERX	EQ	05-May-2020	446.65	448.00	450.80	435.00	436.00	436.95	444.29	9781	43.46	1594	5692	58.19
ECLFINANCE	NE	05-May-2020	999.99	916.00	979.99	916.00	950.00	947.54	941.70	66	0.62	7	50	75.76
ECLFINANCE	NF	05-May-2020	874.00	867.00	874.00	852.10	874.00	864.02	861.50	1166	10.05	40	855	73.33
ECLFINANCE	NG	05-May-2020	800.00	840.00	850.00	823.10	850.00	841.82	836.36	213	1.78	19	209	98.12
ECLFINANCE	NJ	05-May-2020	807.00	805.00	805.00	742.00	750.00	793.48	795.80	247	1.97	14	235	95.14
ECLFINANCE	NK	05-May-2020	760.10	761.00	761.00	756.00	756.00	756.00	757.67	3	0.02	2	3	100.00
ECLFINANCE	NM	05-May-2020	857.00	835.00	872.45	835.00	867.50	867.50	855.16	609	5.21	38	518	85.06
ECLFINANCE	NN	05-May-2020	900.00	870.00	870.00	870.00	870.00	870.00	870.00	10	0.09	1	10	100.00
ECLFINANCE	NO	05-May-2020	920.00	897.00	897.00	896.00	896.00	896.00	896.80	25	0.22	2	25	100.00
ECLFINANCE	NP	05-May-2020	894.99	890.00	890.00	890.00	890.00	890.00	890.00	5	0.04	1	5	100.00
ECLFINANCE	NQ	05-May-2020	880.00	880.00	880.00	876.00	876.00	876.00	876.10	205	1.80	2	205	100.00
ECLFINANCE	NR	05-May-2020	905.01	920.00	922.00	906.00	911.00	911.00	919.28	1094	10.06	31	1026	93.78
ECLFINANCE	NS	05-May-2020	899.00	880.00	880.00	845.01	845.01	848.91	850.27	133	1.13	6	133	100.00
EDELWEISS	EQ	05-May-2020	37.85	37.85	38.60	36.00	36.00	36.00	36.20	2677375	969.34	4943	1368439	51.11
EDL	BZ	05-May-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	11332	0.43	11	-	-
EDUCOMP	BZ	05-May-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	7442	0.15	17	-	-
EHFLNCD	N3	05-May-2020	939.00	940.00	940.00	939.79	939.80	939.80	939.85	77	0.72	8	77	100.00
EHFLNCD	N5	05-May-2020	850.00	850.15	851.00	850.11	850.11	850.22	850.22	47	0.40	6	47	100.00
EHFLNCD	N6	05-May-2020	720.00	721.30	738.99	710.00	720.00	720.00	728.52	438	3.19	11	376	85.84
EICHERMOT	EQ	05-May-2020	13748.80	14000.00	14162.90	13666.00	13774.95	13810.95	13907.90	152490	21208.15	35815	20219	13.26
EIDPARRY	EQ	05-May-2020	141.05	142.00	149.50	140.30	147.00	146.50	146.10	235352	343.84	3729	111198	47.25
EIFFL	SM	05-May-2020	79.65	79.75	80.20	79.75	80.00	80.00	80.03	4000	3.20	4	4000	100.00
EIHAHOTELS	EQ	05-May-2020	199.50	206.80	224.95	198.50	198.50	199.40	205.37	5915	12.15	278	2485	42.01
EIHOTEL	EQ	05-May-2020	72.20	72.20	73.80	72.20	72.50	72.60	72.81	37598	27.38	2368	27109	72.10
EIMCOELECO	EQ	05-May-2020	230.00	239.90	240.00	223.10	233.75	230.45	229.91	313	0.72	77	196	62.62
EKC	EQ	05-May-2020	15.05	15.00	15.00	14.30	14.30	14.30	14.39	40735	5.86	232	30822	75.66
ELECON	EQ	05-May-2020	20.80	21.05	21.85	20.00	20.45	20.40	21.06	79173	16.67	1106	22610	28.56
ELECTCAST	EQ	05-May-2020	10.05	10.05	10.40	9.80	9.90	9.90	10.05	105103	10.56	349	58814	55.96
ELECTHERM	EQ	05-May-2020	87.70	89.75	89.75	85.75	88.25	86.90	87.47	2633	2.30	158	1906	72.39
ELGIEQUIP	EQ	05-May-2020	128.05	128.15	129.00	127.10	128.00	128.05	128.01	31767	40.67	365	29282	92.18
ELGIRUBCO	EQ	05-May-2020	11.10	11.10	11.45	11.10	11.10	11.10	11.29	2086	0.24	27	1676	80.35
EMAMILTD	EQ	05-May-2020	188.75	189.90	191.80	184.05	185.40	186.30	187.32	178940	335.19	7174	107055	59.83
EMAMIPAP	EQ	05-May-2020	78.30	78.30	80.95	76.65	77.65	77.70	78.11	5668	4.43	166	3697	65.23
EMAMIREAL	EQ	05-May-2020	24.15	24.75	24.90	23.40	23.60	23.85	24.35	49698	12.10	560	27899	56.14
EMBASSY	RR	05-May-2020	364.00	363.36	364.75	351.30	354.35	355.13	354.99	131600	467.17	638	88600	67.33
EMCO	BZ	05-May-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	2011	0.02	8	-	-
EMKAY	EQ	05-May-2020	36.05	36.00	37.70	34.25	34.90	34.90	34.97	6951	2.43	107	4613	66.36
EMMBI	EQ	05-May-2020	56.70	56.00	58.95	54.40	55.95	55.25	55.90	4925	2.75	97	3019	61.30
EMOFSR1RDP	MF	05-May-2020	7.90	7.90	7.90	7.80	7.90	7.90	7.88	10200	0.80	7	10200	100.00
EMOFSR1RGG	MF	05-May-2020	7.80	7.90	7.90	7.90	7.90	7.90	7.90	2891	0.23	5	2891	100.00
ENDURANCE	EQ	05-May-2020	617.15	643.70	643.70	608.00	609.00	611.40	622.12	124175	772.52	6205	56464	45.47
ENERGYDEV	BE	05-May-2020	4.80	4.80	4.95	4.60	4.75	4.80	4.69	57627	2.70	73	-	-
ENGINERSIN	EQ	05-May-2020	66.55	66.50	67.40	64.85	65.00	65.05	66.07	446364	294.89	5180	228524	51.20
ENIL	EQ	05-May-2020	136.75	137.05	138.80	130.10	136.50	134.55	135.35	1644	2.23	110	1088	66.18
EQ30	EQ	05-May-2020	290.00	290.00	290.00	290.00	290.00	290.00	290.00	12	0.03	4	12	100.00
EQUITAS	EQ	05-May-2020	47.50	49.05	50.00	47.45	47.90	47.80	48.62	10961880	5329.54	31297	1123595	10.25
ERFLNCDI	N2	05-May-2020	845.53	845.00	845.00	821.50	822.00	821.77	827.21	967	8.00	18	967	100.00
ERFLNCDI	N3	05-May-2020	790.00	790.00	790.00	790.00	790.00	790.00	790.00	25	0.20	1	25	100.00
ERFLNCDI	N4	05-May-2020	780.00	785.00	786.00	785.00	786.00	786.00	785.62	105	0.82	3	105	100.00
ERFLNCDI	N5	05-May-2020	716.21	721.10	730.00	712.88	716.10	715.29	724.08	395	2.86	12	395	100.00
ERIS	EQ	05-May-2020	488.15	486.95	500.50	483.00	487.50	488.30	494.95	19816	98.08	1284	9796	49.43
EROSMEDIA	EQ	05-May-2020	16.90	16.10	16.10	16.10	16.10	16.10	16.10	145511	23.43	428	145511	100.00
ESABINDIA	EQ	05-May-2020	1095.90	1105.05	1119.00	1055.00	1055.50	1060.50	1079.57	2020	21.81	409	1122	55.54
ESCORTS	EQ	05-May-2020	682.85	701.90	713.40	680.40	694.50	692.35	698.04	2849922	19893.67	59072	345205	12.11
ESSARSHPNG	BE	05-May-2020	7.85	8.00	8.20	7.55	7.60	7.65	7.85	13879	1.09	84	-	-
ESSELPACK	EQ	05-May-2020	176.50	179.00	186.90	175.05	176.00	176.15	181.50	110531	200.61	3777	42091	38.08
ESTER	EQ	05-May-2020	30.30	29.50	30.80	28.80	28.80	28.80	29.19	27495	8.03	238	21661	78.78
EUROCERA	BZ	05-May-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.48	7286	0.03	5	-	-
EVEREADY	BE	05-May-2020	64.95	63.50	67.00	62.50	64.60	64.95	65.12	52579	34.24	326	-	-
EVERESTIND	EQ	05-May-2020	178.35	181.00	182.80	170.00	171.00	170.30	174.95	54220	94.86	2156	22174	40.90
EXCELINDUS	EQ	05-May-2020	693.15	704.80	707.00	661.80	667.15	670.30	686.76	129429	888.87	6334	33606	25.96
EXIDEIND	EQ	05-May-2020	147.25	149.80	150.20	145.60	146.60	147.05	147.62	2351361	3471.02	22534	1011065	43.00
EXPLEOSOL	EQ	05-May-2020	177.65	174.05	175.00	168.80	168.80	169.25	170.09	3930	6.68	116	2792	71.04
FACT	EQ	05-May-2020	40.95	41.40	43.90	41.20	42.60	42.55	42.61	1472269	627.26	7142	204225	13.87
FAIRCHEM	EQ	05-May-2020	438.45	443.25	457.70	432.00	441.00	440.00	444.12	50166	222.79	3781	27694	55.20
FCL	EQ	05-May-2020	29.70	30.80	31.15	28.25	29.00	28.40	29.85	1065793	318.14	6194	575551	54.00
FCONSUMER	EQ	05-May-2020	9.10	9.20	9.35	8.90	8.90	8.95	9.08	3228613	293.07	4011	1592103	49.31
FCSSOFT	EQ	05-May-2020	0.20	0.25	0.25	0.20	0.20	0.25	0.23	1199486	2.78	428	1010851	84.27
FDC	EQ	05-May-2020	244.95	247.40	250.00	238.20	240.75	239.75	243.82	86444	210.77	2380	43598	50.43
FEDERALBNK	EQ	05-May-2020	44.05	45.05	45.35	42.70	43.10	42.95	43.95	22783288	10013.58	56911	7247258	31.81
FEL	EQ	05-May-2020	11.95	11.95	12.10	11.40	11.40	11.40	11.63	415999	48.38	744	343114	82.48
FELDVR	EQ	05-May-2020	13.10	12.55	12.95	12.45	12.45	12.45	12.60	122759	15.46	118	117137	95.42
FIEMIND	EQ	05-May-2020	284.50	285.00	289.80	275.10	280.30	278.70	282.87	12058	34.11	1276	7576	62.83
FILATEX	EQ	05-May-2020	32.30	31.10	33.40	30.70	30.90	30.80	30.94	617495	191.04	212	549054	88.92
FINCABLES	EQ	05-May-2020	242.35	243.60	246.00	231.75	234.95	233.65	234.27	65564	153.59	6585	42403	64.67
FINEORG	EQ	05-May-2020	1966.15	1950.00	2075.00	1936.00	1981.00	1975.50	2023.74	57327	1160.15	8294	16788	29.28
FINPIPE	EQ	05-May-2020	382.00	389.00	389.00	375.00	379.70	375.95	379.49	17302	65.66	1513	10677	61.71
FLEXITUFF	BE	05-May-2020	5.75	6.00	6.00	5.50	5.95	5.55	5.73	4595	0.26	23	-	-
FLFL	EQ	05-May-2020	148.00	148.00	155.00	140.65	151.50	146.95	146.48	46593	68.25	2341	26402	56.67
FLUOROCHEM	EQ	05-May-2020	301.15	308.00	314.40	302.50	308.00	305.10	307.97	9479	29.19	489	7054	74.42
FMGOETZE	EQ	05-May-2020	350.30	350.55	361.00	336.15	339.00	342.35	343.94	988	3.40	191	686	69.43
FMNL	EQ	05-May-2020	17.05	16.20	16.90	16.20	16.20	16.20	16.22	26615	4.32	109	23850	89.61
FORCEMOT	EQ	05-May-2020	824.00	825.00	844.05	811.10	812.00	813.30	826.17	14091	116.42	1592	5405	38.36
FORTIS	EQ	05-May-2020	125.25	125.65	126.45	121.80	122.20	122.15	124.24	404008	501.95	4775	145572	36.03
FOSECOIND	EQ	05-May-2020	1010.50	1011.95	1025.05	995.40	997.50	1001.80	1005.25	890	8.95	252	400	44.94
FRETAIL	EQ	05-May-2020	80.85	78.80	80.40	76.85	76.85	76.85	77.65	1777908	1380.46	13378	1063738	59.83
FSC	EQ	05-May-2020	127.30	127.30	129.00	120.95	120.95	120.95	123.17	41496	51.11	606	34256	82.55
FSL	EQ	05-May-2020	33.05	33.60	34.05	33.00	33.30	33.10	33.54	554018	185.81	2676	206181	37.22
GABRIEL	EQ	05-May-2020	78.40	74.50	78.30	74.50	74.50	74.50	74.83	77804	58.22	830	68305	87.79
GAEL	EQ	05-May-2020	118.05	123.00	128.00	116.35	118.00	118.80	123.52	139499	172.31	2765	37023	26.54
GAIL	EQ	05-May-2020	93.50	94.50	95.80	90.70	91.65	91.10	93.47	15062381	14079.21	70246	3789796	25.16
GAL	EQ	05-May-2020	1.40	1.40	1.45	1.35	1.40	1.45	1.41	18512	0.26	43	11203	60.52
GALAXYSURF	EQ	05-May-2020	1348.45	1359.00	1373.00	1344.00	1360.00	1353.50	1354.29	13974	189.25	2035	7824	55.99
GALLANTT	EQ	05-May-2020	22.25	23.95	23.95	22.25	22.25	22.35	22.79	4122	0.94	34	2724	66.08
GALLISPAT	EQ	05-May-2020	19.95	20.45	23.80	19.55	20.65	21.00	21.45	10068	2.16	166	5835	57.96
GAMMNINFRA	EQ	05-May-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.36	3047377	11.03	5555	2268169	74.43
GANDHITUBE	EQ	05-May-2020	179.45	184.40	184.40	177.00	179.95	180.20	180.12	1269	2.29	41	674	53.11
GANECOS	EQ	05-May-2020	181.25	181.55	181.55	163.15	165.10	166.15	168.48	12528	21.11	399	7408	59.13
GANESHHOUC	EQ	05-May-2020	23.35	23.35	23.90	21.50	22.00	22.15	22.21	16392	3.64	216	11151	68.03
GANGESSECU	EQ	05-May-2020	24.15	22.60	22.60	22.60	22.60	22.60	22.60	5	0.00	1	5	100.00
GARDENSILK	EQ	05-May-2020	5.80	5.80	5.95	5.65	5.95	5.95	5.81	10875	0.63	78	7262	66.78
GARFIBRES	EQ	05-May-2020	1270.25	1271.00	1294.70	1262.00	1280.05	1271.20	1276.67	3940	50.30	539	2308	58.58
GATI	EQ	05-May-2020	37.60	37.90	38.30	36.55	36.60	36.70	37.28	136593	50.92	1138	95028	69.57
GAYAPROJ	EQ	05-May-2020	14.80	15.50	15.50	15.50	15.50	15.50	15.50	99538	15.43	156	99038	99.50
GBGLOBAL	BE	05-May-2020	8.05	8.05	8.05	7.65	8.00	8.00	7.99	1912	0.15	22	-	-
GDL	EQ	05-May-2020	87.15	88.75	89.60	87.00	89.00	87.45	88.77	421469	374.16	352	9846	2.34
GEECEE	EQ	05-May-2020	50.05	49.95	49.95	47.50	47.50	47.60	48.45	3147	1.52	101	2144	68.13
GEEKAYWIRE	EQ	05-May-2020	54.00	50.15	54.00	50.15	54.00	54.00	53.42	532	0.28	35	371	69.74
GENESYS	EQ	05-May-2020	33.20	33.40	33.50	31.90	32.30	32.30	33.03	3135	1.04	40	2139	68.23
GENUSPAPER	EQ	05-May-2020	3.80	3.80	3.85	3.30	3.80	3.75	3.67	94819	3.48	238	48119	50.75
GENUSPOWER	EQ	05-May-2020	15.30	15.30	15.70	14.90	15.00	15.00	15.26	63307	9.66	289	48137	76.04
GEOJITFSL	EQ	05-May-2020	20.60	21.00	21.25	20.30	20.30	20.35	20.65	115350	23.82	973	64603	56.01
GEPIL	EQ	05-May-2020	434.60	439.75	442.15	409.90	415.50	415.30	423.17	32719	138.46	1894	21831	66.72
GESHIP	EQ	05-May-2020	228.20	225.25	231.60	225.25	226.80	226.50	227.90	38961	88.79	3839	21310	54.70
GET&D	EQ	05-May-2020	81.10	81.35	81.35	77.50	77.50	77.85	78.90	25839	20.39	826	14322	55.43
GFLLIMITED	EQ	05-May-2020	81.45	82.70	82.70	77.40	77.40	77.40	78.51	28421	22.31	560	21852	76.89
GFSTEELS	EQ	05-May-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1043	0.02	5	1043	100.00
GHCL	EQ	05-May-2020	101.20	102.25	103.00	100.00	100.65	100.10	100.81	81061	81.72	959	56444	69.63
GICHSGFIN	EQ	05-May-2020	68.65	69.30	71.40	67.40	68.85	68.95	69.83	506122	353.43	5733	176151	34.80
GICRE	EQ	05-May-2020	133.00	133.70	137.50	129.00	130.20	130.25	133.11	443980	590.98	6081	96243	21.68
GILLANDERS	BE	05-May-2020	22.00	21.00	21.00	20.90	20.90	20.90	20.90	590	0.12	10	-	-
GILLETTE	EQ	05-May-2020	5112.40	5142.20	5239.00	5018.00	5065.00	5049.05	5087.64	7140	363.26	1699	5053	70.77
GINNIFILA	EQ	05-May-2020	6.60	6.60	6.80	6.60	6.75	6.75	6.70	23931	1.60	95	20166	84.27
GIPCL	EQ	05-May-2020	56.15	56.80	57.10	55.65	55.70	55.85	56.34	24639	13.88	426	16915	68.65
GKWLIMITED	EQ	05-May-2020	471.00	499.50	499.50	466.55	466.55	466.55	489.86	1350	6.61	17	1172	86.81
GLAXO	EQ	05-May-2020	1480.45	1500.00	1522.00	1442.50	1448.00	1448.35	1486.87	72813	1082.63	8045	34008	46.71
GLENMARK	EQ	05-May-2020	337.35	346.00	346.00	322.90	325.00	324.80	333.93	4686125	15648.28	64317	940821	20.08
GLFL	BE	05-May-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	18	0.00	1	-	-
GLOBALVECT	EQ	05-May-2020	47.85	48.10	49.40	45.25	46.00	45.95	47.12	10507	4.95	259	6903	65.70
GLOBUSSPR	EQ	05-May-2020	97.10	101.95	101.95	96.00	97.00	96.75	99.79	365049	364.28	4359	180311	49.39
GMBREW	EQ	05-May-2020	427.30	435.00	459.00	411.50	418.70	415.45	435.90	1347529	5873.88	35584	194459	14.43
GMDCLTD	EQ	05-May-2020	38.00	38.10	38.65	37.55	37.85	37.65	38.05	245950	93.58	1630	137232	55.80
GMMPFAUDLR	EQ	05-May-2020	3514.90	3599.00	3630.00	3503.40	3532.00	3527.00	3558.54	34729	1235.85	6253	11685	33.65
GMRINFRA	EQ	05-May-2020	16.60	16.80	16.90	16.50	16.55	16.60	16.71	10583548	1768.41	14086	7869768	74.36
GNA	EQ	05-May-2020	169.90	170.25	173.60	169.90	171.00	171.55	171.57	28742	49.31	1140	15692	54.60
GNFC	EQ	05-May-2020	137.65	139.00	143.20	136.20	141.90	140.95	140.81	1538390	2166.26	15657	347703	22.60
GOACARBON	BE	05-May-2020	198.85	199.00	208.75	195.00	201.80	196.80	202.38	8109	16.41	314	-	-
GOCLCORP	EQ	05-May-2020	152.75	152.15	160.90	151.35	155.00	155.00	154.29	2889	4.46	222	1381	47.80
GODFRYPHLP	EQ	05-May-2020	1028.85	1038.70	1046.00	972.00	980.00	983.50	1004.47	61062	613.35	4629	26975	44.18
GODHA	SM	05-May-2020	30.00	29.00	29.00	29.00	29.00	29.00	29.00	4000	1.16	1	4000	100.00
GODREJAGRO	EQ	05-May-2020	393.10	396.10	400.00	388.00	392.00	389.45	393.68	33898	133.45	2114	16545	48.81
GODREJCP	EQ	05-May-2020	526.30	532.00	533.15	507.15	513.75	514.30	517.08	2381856	12316.15	94595	1222385	51.32
GODREJIND	EQ	05-May-2020	252.15	257.00	257.15	239.10	241.00	242.25	248.30	539717	1340.12	21792	307964	57.06
GODREJPROP	EQ	05-May-2020	618.15	633.00	633.90	600.00	614.00	611.90	612.34	505550	3095.66	23784	153963	30.45
GOENKA	BZ	05-May-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	306739	0.88	41	-	-
GOKEX	EQ	05-May-2020	31.15	31.15	31.95	30.05	30.25	30.30	30.93	46982	14.53	570	31078	66.15
GOKUL	EQ	05-May-2020	10.05	9.75	10.80	9.75	10.60	10.35	10.23	6423	0.66	166	4637	72.19
GOKULAGRO	EQ	05-May-2020	10.85	10.95	11.35	10.50	10.50	10.55	10.85	23534	2.55	158	13393	56.91
GOLDBEES	EQ	05-May-2020	42.73	42.70	42.70	41.39	41.64	41.54	41.92	18040087	7561.75	26623	11654135	64.60
GOLDENTOBC	EQ	05-May-2020	26.35	27.55	27.65	26.35	26.95	27.00	27.28	19659	5.36	342	7624	38.78
GOLDIAM	EQ	05-May-2020	79.85	81.30	82.50	79.00	80.00	79.85	80.43	14861	11.95	421	8687	58.46
GOLDSHARE	EQ	05-May-2020	4391.80	4370.00	4400.00	4335.10	4385.00	4356.85	4364.33	1805	78.78	492	954	52.85
GOLDTECH	EQ	05-May-2020	9.50	9.80	9.80	8.70	9.05	8.80	9.15	13759	1.26	111	12153	88.33
GOODLUCK	EQ	05-May-2020	31.30	31.05	32.15	30.80	31.50	31.30	31.29	38870	12.16	368	28813	74.13
GPIL	EQ	05-May-2020	121.40	120.65	122.50	119.00	119.00	119.15	120.96	17941	21.70	400	7617	42.46
GPPL	EQ	05-May-2020	56.60	57.25	57.90	54.30	55.15	54.95	56.68	2406071	1363.87	3471	2247954	93.43
GPTINFRA	EQ	05-May-2020	18.55	19.50	19.90	18.05	18.75	18.25	18.72	8339	1.56	114	4353	52.20
GRANULES	EQ	05-May-2020	161.90	162.00	164.35	157.60	159.35	158.75	161.32	808179	1303.76	9379	298713	36.96
GRAPHITE	EQ	05-May-2020	201.90	211.00	211.95	204.00	206.00	206.10	210.24	1599220	3362.18	17075	308226	19.27
GRASIM	EQ	05-May-2020	479.05	485.00	487.80	469.25	472.25	471.45	476.19	1729054	8233.66	40015	529416	30.62
GRAVITA	EQ	05-May-2020	35.45	36.45	36.45	34.95	35.00	35.00	35.50	15267	5.42	197	11005	72.08
GREAVESCOT	EQ	05-May-2020	75.80	76.75	77.85	74.00	74.40	74.30	75.57	115043	86.94	2406	80600	70.06
GREENLAM	EQ	05-May-2020	591.75	603.90	604.00	570.00	589.00	586.20	582.27	4666	27.17	508	3033	65.00
GREENPANEL	EQ	05-May-2020	26.55	26.90	27.45	25.50	25.70	25.80	25.97	95842	24.89	703	72556	75.70
GREENPLY	EQ	05-May-2020	96.45	97.25	98.85	93.75	94.10	95.55	96.87	36454	35.31	701	20346	55.81
GREENPOWER	EQ	05-May-2020	2.00	1.95	1.95	1.90	1.90	1.90	1.90	173600	3.30	292	172099	99.14
GRINDWELL	EQ	05-May-2020	504.80	507.40	514.75	495.00	495.50	497.70	502.29	5452	27.39	512	2532	46.44
GROBTEA	EQ	05-May-2020	369.00	354.05	372.85	354.00	366.45	366.45	365.93	139	0.51	16	87	62.59
GRPLTD	EQ	05-May-2020	611.00	628.00	630.00	603.75	603.75	611.05	617.88	170	1.05	43	114	67.06
GRSE	EQ	05-May-2020	130.45	133.00	155.80	131.25	155.00	146.80	141.11	1293651	1825.47	17849	202745	15.67
GSCLCEMENT	EQ	05-May-2020	17.55	17.50	18.25	17.10	17.20	17.30	17.59	11267	1.98	145	8966	79.58
GSFC	EQ	05-May-2020	42.80	43.55	44.15	42.05	42.20	42.30	42.96	775168	333.05	5661	301588	38.91
GSPL	EQ	05-May-2020	199.20	200.25	205.00	194.60	197.00	197.90	200.80	229438	460.71	18606	100292	43.71
GSS	EQ	05-May-2020	24.50	23.55	25.00	23.30	23.30	23.45	23.99	11026	2.65	238	9188	83.33
GTL	BE	05-May-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	2033	0.03	6	-	-
GTLINFRA	BE	05-May-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.29	2206709	6.50	444	-	-
GTNIND	EQ	05-May-2020	5.90	6.15	6.15	5.65	6.15	6.15	6.15	10503	0.65	28	10472	99.70
GTNTEX	BE	05-May-2020	5.40	5.30	5.65	5.15	5.65	5.65	5.62	6805	0.38	21	-	-
GTPL	EQ	05-May-2020	45.65	46.00	46.50	44.25	45.00	44.75	45.12	50817	22.93	727	42548	83.73
GUFICBIO	EQ	05-May-2020	62.45	63.05	64.00	59.60	60.85	60.10	61.18	30364	18.58	693	20461	67.39
GUJALKALI	EQ	05-May-2020	342.50	345.00	349.80	331.25	334.70	335.35	339.59	88439	300.33	3095	35611	40.27
GUJAPOLLO	EQ	05-May-2020	129.00	131.05	132.05	128.00	132.00	130.75	130.77	2570	3.36	98	1621	63.07
GUJGASLTD	EQ	05-May-2020	251.10	253.30	255.55	240.15	240.95	241.35	247.04	367969	909.02	12227	188724	51.29
GUJRAFFIA	BE	05-May-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	1626	0.14	16	-	-
GULFOILLUB	EQ	05-May-2020	560.00	560.00	585.35	558.35	567.20	565.50	563.24	16102	90.69	1429	12273	76.22
GULFPETRO	EQ	05-May-2020	46.70	48.95	55.25	48.55	52.20	52.30	52.31	1913662	1001.05	11436	269367	14.08
GULPOLY	EQ	05-May-2020	27.85	27.05	29.20	27.05	28.45	28.55	28.84	17434	5.03	91	14252	81.75
GVKPIL	EQ	05-May-2020	2.70	2.75	2.75	2.70	2.70	2.70	2.72	1219242	33.21	572	658442	54.00
HAL	EQ	05-May-2020	509.80	512.35	519.00	501.50	505.65	503.80	509.06	46191	235.14	3392	18689	40.46
HARITASEAT	EQ	05-May-2020	360.00	378.95	378.95	357.00	357.10	358.15	363.94	1047	3.81	80	689	65.81
HARRMALAYA	EQ	05-May-2020	58.30	59.95	61.60	58.00	58.90	58.20	59.94	109791	65.80	1612	28442	25.91
HATHWAY	EQ	05-May-2020	18.75	18.75	19.00	18.10	18.35	18.30	18.52	309885	57.39	1405	174175	56.21
HATSUN	EQ	05-May-2020	498.45	496.15	505.35	490.00	490.00	493.20	498.30	3766	18.77	346	2798	74.30
HAVELLS	EQ	05-May-2020	524.85	534.80	534.90	501.05	504.00	506.60	518.55	1137980	5901.03	37106	254756	22.39
HAVISHA	BE	05-May-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.56	1856	0.01	9	-	-
HBLPOWER	EQ	05-May-2020	12.30	12.50	12.85	12.05	12.20	12.15	12.37	148745	18.39	587	65166	43.81
HCC	EQ	05-May-2020	4.75	4.70	4.85	4.55	4.60	4.55	4.63	1438623	66.67	1570	893999	62.14
HCG	EQ	05-May-2020	77.70	80.30	92.95	80.30	89.25	88.70	88.73	2604241	2310.75	23643	1267529	48.67
HCL-INSYS	BE	05-May-2020	6.35	6.05	6.05	6.05	6.05	6.05	6.05	91135	5.51	224	-	-
HCLTECH	EQ	05-May-2020	514.25	526.00	529.90	515.65	521.30	520.40	522.08	4592833	23978.06	93760	2238007	48.73
HDFC	EQ	05-May-2020	1724.35	1745.00	1769.50	1678.00	1697.00	1689.90	1723.19	7807204	134533.32	248587	2826258	36.20
HDFCAMC	EQ	05-May-2020	2554.80	2599.00	2599.00	2511.00	2544.00	2528.35	2553.31	257543	6575.87	28712	115178	44.72
HDFCBANK	EQ	05-May-2020	923.00	938.00	944.00	908.05	914.50	911.45	928.05	14837190	137695.84	298424	4848835	32.68
HDFCLIFE	EQ	05-May-2020	478.95	483.00	489.90	475.15	479.95	477.55	483.65	2499854	12090.61	50333	1148609	45.95
HDFCMFGETF	EQ	05-May-2020	4424.70	4424.70	4424.70	4260.00	4270.00	4274.10	4300.71	56732	2439.88	2918	47854	84.35
HDFCNIFETF	EQ	05-May-2020	986.75	1226.40	1226.40	973.00	975.98	975.72	989.86	2542	25.16	212	1911	75.18
HDFCSENETF	EQ	05-May-2020	3417.62	3424.95	3425.00	3331.50	3331.50	3351.75	3395.61	590	20.03	104	440	74.58
HDIL	BZ	05-May-2020	1.80	1.85	1.85	1.75	1.80	1.80	1.76	369424	6.52	292	-	-
HEG	EQ	05-May-2020	790.30	819.00	829.80	794.50	801.00	800.45	814.06	261295	2127.11	12043	50134	19.19
HEIDELBERG	EQ	05-May-2020	149.15	150.60	151.90	142.75	146.40	144.30	146.81	178477	262.03	5302	110977	62.18
HEOF1126RD	MF	05-May-2020	7.60	7.66	7.66	7.66	7.66	7.66	7.66	534	0.04	2	534	100.00
HEOF1126RG	MF	05-May-2020	8.00	7.81	8.00	7.81	8.00	8.00	7.97	5315	0.42	5	5315	100.00
HERCULES	EQ	05-May-2020	64.25	64.85	69.70	64.55	64.85	65.00	66.03	15106	9.97	404	4127	27.32
HERITGFOOD	EQ	05-May-2020	259.45	266.50	267.00	255.00	257.40	255.65	258.17	11276	29.11	549	7678	68.09
HEROMOTOCO	EQ	05-May-2020	2000.70	2034.00	2051.00	1945.15	1970.00	1965.35	1993.08	1318956	26287.91	71578	226834	17.20
HESTERBIO	EQ	05-May-2020	1256.75	1313.00	1313.00	1200.25	1222.00	1218.80	1248.95	17488	218.42	1748	9478	54.20
HEXATRADEX	BE	05-May-2020	6.65	6.40	6.95	6.40	6.45	6.55	6.70	3556	0.24	13	-	-
HEXAWARE	EQ	05-May-2020	266.45	273.00	275.95	259.85	263.00	262.95	269.89	341778	922.41	11077	113447	33.19
HFCL	EQ	05-May-2020	10.55	10.60	10.80	10.50	10.55	10.55	10.66	813294	86.74	1105	487984	60.00
HGINFRA	EQ	05-May-2020	171.95	174.95	179.45	173.00	178.00	177.25	177.18	8302	14.71	350	5937	71.51
HGS	EQ	05-May-2020	555.35	559.15	559.20	522.60	540.05	540.15	542.37	13095	71.02	749	8408	64.21
HHOF1140RD	MF	05-May-2020	7.00	6.70	6.70	6.70	6.70	6.70	6.70	3000	0.20	1	3000	100.00
HHOF1140RG	MF	05-May-2020	6.11	6.18	6.30	6.18	6.20	6.20	6.21	22500	1.40	9	22500	100.00
HIKAL	EQ	05-May-2020	107.05	109.30	109.75	104.00	104.50	104.25	107.19	197843	212.06	1116	33301	16.83
HIL	EQ	05-May-2020	767.55	768.00	785.65	736.95	760.00	758.45	766.53	16504	126.51	2322	8009	48.53
HILTON	EQ	05-May-2020	9.50	9.05	9.95	9.05	9.75	9.55	9.33	4808	0.45	73	4041	84.05
HIMATSEIDE	EQ	05-May-2020	53.50	54.65	54.65	51.50	51.60	51.75	52.48	62939	33.03	668	47908	76.12
HINDALCO	EQ	05-May-2020	115.90	120.00	120.75	115.00	117.00	115.90	117.58	19405541	22816.26	109309	3577083	18.43
HINDCOMPOS	EQ	05-May-2020	135.75	136.15	138.35	134.20	135.00	134.45	135.45	1678	2.27	103	861	51.31
HINDCOPPER	EQ	05-May-2020	24.40	25.00	25.15	23.55	24.10	24.05	24.35	562133	136.86	3294	185332	32.97
HINDMOTORS	EQ	05-May-2020	4.00	3.95	4.00	3.90	4.00	4.00	3.96	54627	2.16	266	38813	71.05
HINDNATGLS	EQ	05-May-2020	29.55	28.15	30.05	28.05	28.10	28.40	28.45	1132	0.32	31	936	82.69
HINDOILEXP	EQ	05-May-2020	39.00	39.85	39.90	38.75	39.00	39.10	39.29	280571	110.23	1264	226142	80.60
HINDPETRO	EQ	05-May-2020	207.80	212.00	220.00	210.35	214.85	214.60	216.78	8506260	18439.75	64432	2792477	32.83
HINDUNILVR	EQ	05-May-2020	2082.65	2101.20	2121.00	2033.10	2039.00	2041.50	2066.52	4304146	88946.04	181077	1771117	41.15
HINDZINC	EQ	05-May-2020	165.75	168.00	172.75	166.50	168.00	167.40	169.11	554760	938.14	7602	191380	34.50
HIRECT	EQ	05-May-2020	120.70	122.50	126.70	118.00	124.30	122.30	123.07	9622	11.84	224	6659	69.21
HISARMETAL	EQ	05-May-2020	51.20	52.60	53.85	50.60	53.00	52.30	52.06	3698	1.93	56	2949	79.75
HITECH	EQ	05-May-2020	80.20	87.00	87.00	77.15	80.00	79.10	79.44	26804	21.29	193	22463	83.80
HITECHCORP	EQ	05-May-2020	56.85	56.00	58.00	53.20	56.00	56.00	56.03	646	0.36	38	477	73.84
HITECHGEAR	EQ	05-May-2020	91.10	87.50	95.00	87.50	90.00	91.10	93.07	2092	1.95	45	2076	99.24
HLVLTD	EQ	05-May-2020	3.70	3.60	3.80	3.50	3.60	3.60	3.67	133819	4.92	185	84179	62.91
HMT	BZ	05-May-2020	11.00	10.50	11.15	10.50	10.50	10.55	10.86	6133	0.67	51	-	-
HMVL	EQ	05-May-2020	46.20	46.20	46.35	45.05	45.05	45.10	45.55	3177	1.45	55	1981	62.35
HNDFDS	EQ	05-May-2020	533.70	515.05	554.90	507.05	524.00	518.00	512.46	17996	92.22	1037	11483	63.81
HNGSNGBEES	EQ	05-May-2020	347.48	358.98	360.55	358.98	359.95	359.95	360.00	194	0.70	24	174	89.69
HONAUT	EQ	05-May-2020	27448.90	27550.05	27964.95	27112.00	27331.00	27339.10	27628.87	4360	1204.62	2115	714	16.38
HONDAPOWER	EQ	05-May-2020	847.80	869.90	869.90	838.00	841.00	840.15	846.51	960	8.13	213	606	63.13
HOVS	BE	05-May-2020	36.60	35.00	37.50	34.80	34.80	34.80	35.58	1508	0.54	20	-	-
HPL	EQ	05-May-2020	24.35	24.35	24.75	23.15	23.15	23.15	23.54	55536	13.07	650	46988	84.61
HSCL	EQ	05-May-2020	47.70	48.50	48.65	46.15	46.70	46.55	47.46	374492	177.75	3548	191033	51.01
HSIL	EQ	05-May-2020	50.45	50.80	52.15	50.10	50.15	50.20	50.59	55210	27.93	583	42384	76.77
HTMEDIA	BE	05-May-2020	11.95	11.95	12.40	11.40	11.75	11.70	11.66	15402	1.80	106	-	-
HUBTOWN	BE	05-May-2020	11.30	10.85	11.00	10.75	10.75	10.75	10.79	2880	0.31	29	-	-
HUDCO	EQ	05-May-2020	23.55	23.90	24.15	22.80	22.85	22.90	23.45	1127968	264.54	3915	452939	40.16
HUDCO	N2	05-May-2020	1201.17	1191.20	1200.00	1191.20	1199.00	1199.00	1194.34	320	3.82	10	270	84.38
HUDCO	N3	05-May-2020	1067.27	1067.00	1069.00	1065.00	1067.00	1065.68	1066.81	6776	72.29	49	4392	64.82
HUDCO	N4	05-May-2020	1059.00	1064.00	1080.00	1064.00	1080.00	1080.00	1069.33	75	0.80	3	50	66.67
HUDCO	N9	05-May-2020	1235.00	1239.90	1255.20	1230.00	1239.00	1239.00	1244.02	149	1.85	11	100	67.11
HUDCO	ND	05-May-2020	1308.80	1302.00	1307.63	1302.00	1307.63	1307.63	1307.14	77	1.01	4	77	100.00
HUDCO	NE	05-May-2020	1414.00	1418.00	1418.00	1410.00	1417.50	1417.50	1417.63	47	0.67	5	42	89.36
IBMFNIFTY	EQ	05-May-2020	105.00	113.00	113.00	102.10	108.88	105.59	107.32	490	0.53	48	146	29.80
IBREALEST	EQ	05-May-2020	55.40	52.70	54.40	52.65	52.65	52.65	53.13	596183	316.77	4890	485528	81.44
IBUCCREDIT	N2	05-May-2020	1055.00	1031.00	1065.00	1031.00	1065.00	1065.00	1043.75	16	0.17	2	16	100.00
IBUCCREDIT	N6	05-May-2020	849.50	825.00	825.00	825.00	825.00	825.00	825.00	15	0.12	1	15	100.00
IBUCCREDIT	N9	05-May-2020	772.00	785.00	785.00	630.11	630.11	630.11	770.92	110	0.85	2	110	100.00
IBUCCREDIT	NB	05-May-2020	735.82	750.00	750.00	750.00	750.00	750.00	750.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	05-May-2020	121.40	125.00	127.20	117.40	118.80	118.90	122.75	19456656	23882.75	124070	1990399	10.23
IBULHSGFIN	N6	05-May-2020	785.00	800.00	810.00	800.00	810.00	810.00	803.01	103	0.83	15	103	100.00
IBULHSGFIN	N8	05-May-2020	715.00	714.95	714.95	714.15	714.15	714.15	714.45	27	0.19	3	27	100.00
IBULHSGFIN	NA	05-May-2020	498.99	499.00	499.00	499.00	499.00	499.00	499.00	995	4.97	20	995	100.00
IBULISL	EQ	05-May-2020	41.65	42.00	42.95	39.60	39.60	39.60	40.64	178496	72.54	980	129699	72.66
IBVENTURES	E3	05-May-2020	27.70	27.70	29.10	25.60	26.00	26.15	26.37	60538	15.96	331	42070	69.49
IBVENTURES	EQ	05-May-2020	105.30	105.70	109.90	100.80	105.50	104.95	105.86	708817	750.36	11917	137565	19.41
ICEMAKE	SM	05-May-2020	36.00	36.00	37.05	36.00	36.80	36.70	36.52	18000	6.57	9	14000	77.78
ICFL	N1	05-May-2020	869.85	870.00	870.00	861.00	870.00	870.00	865.43	117	1.01	4	117	100.00
ICFL	N2	05-May-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	36	0.34	3	36	100.00
ICFL	N5	05-May-2020	835.01	835.00	835.00	835.00	835.00	835.00	835.00	25	0.21	2	25	100.00
ICFL	N7	05-May-2020	899.99	901.00	901.00	899.00	899.00	899.00	900.03	157	1.41	4	157	100.00
ICFL	NC	05-May-2020	995.00	841.00	841.00	841.00	841.00	841.00	841.00	10	0.08	1	10	100.00
ICICI500	EQ	05-May-2020	123.30	125.49	126.00	122.05	124.20	124.26	123.79	88136	109.11	73	86206	97.81
ICICIB22	EQ	05-May-2020	23.80	26.40	26.70	23.51	23.81	23.80	23.91	246004	58.81	5859	120832	49.12
ICICIBANK	EQ	05-May-2020	338.05	348.00	348.00	329.55	332.00	330.85	339.92	45071600	153207.20	413360	11783573	26.14
ICICIBANKN	EQ	05-May-2020	197.18	218.80	218.80	191.45	192.99	192.24	197.93	25155	49.79	566	5283	21.00
ICICIBANKP	EQ	05-May-2020	111.25	115.00	115.00	107.00	108.00	108.76	110.00	4016	4.42	167	3378	84.11
ICICIGI	EQ	05-May-2020	1208.85	1210.90	1231.25	1172.00	1220.00	1213.35	1206.05	613031	7393.49	41292	361769	59.01
ICICIGOLD	EQ	05-May-2020	44.11	43.01	44.11	42.76	42.80	42.92	43.08	157108	67.68	2888	126487	80.51
ICICILIQ	EQ	05-May-2020	999.99	1000.00	1000.00	997.05	1000.00	999.99	999.96	38628	386.26	92	12102	31.33
ICICILOVOL	EQ	05-May-2020	80.65	82.85	82.85	81.02	81.99	81.96	81.79	1983	1.62	163	1078	54.36
ICICIM150	EQ	05-May-2020	49.14	51.50	51.66	49.50	49.70	51.06	50.60	1884	0.95	32	1531	81.26
ICICIMCAP	EQ	05-May-2020	49.37	51.50	51.50	49.41	50.00	50.14	50.42	6201	3.13	201	3309	53.36
ICICINF100	EQ	05-May-2020	104.11	109.99	110.00	102.09	105.98	106.70	105.82	1200	1.27	67	768	64.00
ICICINIFTY	EQ	05-May-2020	97.71	98.10	99.99	97.15	97.30	97.25	98.49	235914	232.34	5867	103653	43.94
ICICINV20	EQ	05-May-2020	48.24	49.00	50.00	47.00	48.00	48.13	48.38	7814	3.78	283	5257	67.28
ICICINXT50	EQ	05-May-2020	24.78	24.78	25.75	24.31	24.50	24.52	24.68	16026	3.96	243	9650	60.21
ICICIPRULI	EQ	05-May-2020	391.40	392.05	400.80	371.00	376.40	374.95	383.93	2481871	9528.64	49998	435729	17.56
ICICISENSX	EQ	05-May-2020	340.18	353.18	353.18	337.00	337.01	338.46	341.83	3272	11.18	210	2535	77.48
ICIL	EQ	05-May-2020	28.05	29.40	29.40	26.65	27.00	26.90	27.19	73398	19.95	537	44713	60.92
ICRA	EQ	05-May-2020	2616.55	2677.00	2677.00	2535.00	2535.00	2546.20	2569.14	11278	289.75	1835	5834	51.73
IDBI	EQ	05-May-2020	20.75	20.90	21.25	20.35	20.50	20.60	20.89	1722926	359.91	4771	353968	20.54
IDBIGOLD	EQ	05-May-2020	4459.35	4530.00	4530.00	4310.55	4439.00	4436.95	4417.74	267	11.80	53	215	80.52
IDEA	EQ	05-May-2020	4.15	4.25	4.30	4.10	4.10	4.15	4.21	184933906	7783.41	140747	52855506	28.58
IDFC	EQ	05-May-2020	13.85	14.25	14.25	13.80	13.85	13.85	13.98	4071317	568.97	22173	1854587	45.55
IDFCFIRSTB	EQ	05-May-2020	20.60	21.10	21.55	20.55	20.70	20.65	21.01	37217663	7819.82	64356	10935016	29.38
IDFCFIRSTB	N1	05-May-2020	5090.02	5100.00	5100.01	5100.00	5100.00	5100.00	5100.01	5	0.26	3	5	100.00
IDFCFIRSTB	N2	05-May-2020	10250.00	10250.00	10250.00	10250.00	10250.00	10250.00	10250.00	8	0.82	2	8	100.00
IDFCFIRSTB	N3	05-May-2020	5051.11	5051.01	5110.00	5051.01	5110.00	5110.00	5077.01	12	0.61	3	12	100.00
IDFCFIRSTB	N4	05-May-2020	9805.00	9770.00	9770.00	9770.00	9770.00	9770.00	9770.00	4	0.39	1	4	100.00
IDFCFIRSTB	N6	05-May-2020	10029.00	10000.00	10000.00	9990.01	10000.00	10000.00	9996.67	12	1.20	3	8	66.67
IDFCFIRSTB	NA	05-May-2020	10047.50	10000.00	10045.00	10000.00	10045.00	10045.00	10022.50	8	0.80	2	4	50.00
IDFCFIRSTB	NC	05-May-2020	9705.01	9710.00	9710.00	9710.00	9710.00	9710.00	9710.00	14	1.36	2	14	100.00
IDFNIFTYET	EQ	05-May-2020	96.70	100.00	100.00	95.00	95.00	95.61	95.72	67	0.06	7	66	98.51
IEX	EQ	05-May-2020	144.55	146.00	148.20	140.00	141.70	141.75	142.23	340678	484.53	11332	250325	73.48
IFBAGRO	EQ	05-May-2020	305.35	310.05	314.40	295.55	297.00	299.05	304.65	5757	17.54	313	2457	42.68
IFBIND	EQ	05-May-2020	386.85	394.85	402.00	383.00	386.95	385.65	391.19	19909	77.88	1166	9262	46.52
IFCI	EQ	05-May-2020	3.95	4.00	4.10	3.95	4.00	4.00	3.98	1800442	71.71	40399	934850	51.92
IFCI	NH	05-May-2020	992.55	992.00	993.30	990.00	992.00	992.43	991.53	50	0.50	8	50	100.00
IFCI	NL	05-May-2020	954.00	950.00	954.00	950.00	952.00	952.00	953.31	195	1.86	9	177	90.77
IFGLEXPOR	EQ	05-May-2020	107.80	112.95	113.00	102.50	104.85	102.95	104.92	3108	3.26	58	1358	43.69
IGARASHI	EQ	05-May-2020	222.05	224.10	227.75	215.60	216.85	216.60	221.62	71353	158.13	1754	28147	39.45
IGL	EQ	05-May-2020	469.70	477.80	477.80	461.65	463.45	463.60	469.08	1965246	9218.54	40989	253615	12.91
IGPL	EQ	05-May-2020	133.25	133.20	135.90	130.60	132.25	132.25	132.74	2655	3.52	118	1889	71.15
IIFCL	N2	05-May-2020	1164.00	1150.01	1150.01	1150.01	1150.01	1150.01	1150.01	15	0.17	1	15	100.00
IIFL	EQ	05-May-2020	74.50	75.00	76.55	72.80	73.25	73.00	73.86	62013	45.80	894	43187	69.64
IIFLFIN	NE	05-May-2020	1090.00	1090.00	1090.01	1090.00	1090.00	1090.00	1090.00	510	5.56	5	510	100.00
IIFLFIN	NF	05-May-2020	991.00	995.00	995.00	990.65	990.65	990.65	991.68	263	2.61	10	263	100.00
IIFLFIN	NG	05-May-2020	1012.10	1014.35	1014.35	1014.35	1014.35	1014.35	1014.35	200	2.03	1	200	100.00
IIFLFIN	NH	05-May-2020	955.50	961.00	977.00	950.00	950.00	957.55	968.69	895	8.67	15	870	97.21
IIFLFIN	NI	05-May-2020	901.25	970.00	970.00	921.50	921.50	923.34	933.74	38	0.35	5	38	100.00
IIFLFIN	NJ	05-May-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	375	3.98	4	375	100.00
IIFLFIN	NK	05-May-2020	993.70	993.00	995.10	993.00	995.10	995.10	995.09	156	1.55	4	156	100.00
IIFLFIN	NM	05-May-2020	995.20	994.00	995.50	994.00	995.50	995.50	995.15	65	0.65	2	65	100.00
IIFLFIN	NN	05-May-2020	960.00	971.00	973.00	970.00	970.00	970.00	970.86	50	0.49	3	50	100.00
IIFLSEC	EQ	05-May-2020	32.80	33.80	33.80	31.20	31.20	31.35	32.12	98689	31.70	808	81929	83.02
IIFLWAM	EQ	05-May-2020	917.30	929.00	934.65	884.35	909.00	909.85	906.62	2886	26.16	581	2002	69.37
IITL	BE	05-May-2020	65.10	65.10	65.10	65.00	65.00	65.00	65.07	102	0.07	4	-	-
IL&FSENGG	BZ	05-May-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	5830	0.15	15	-	-
IL&FSTRANS	BZ	05-May-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.43	49682	0.71	45	-	-
IMAGICAA	BE	05-May-2020	3.80	3.90	3.90	3.70	3.80	3.80	3.81	69503	2.65	129	-	-
IMFA	EQ	05-May-2020	132.65	129.00	139.25	125.00	125.00	128.45	130.19	9410	12.25	174	7457	79.25
IMPAL	EQ	05-May-2020	484.50	483.05	491.10	482.00	484.00	484.90	484.66	1015	4.92	81	559	55.07
INDBANK	EQ	05-May-2020	5.25	5.20	5.35	5.10	5.20	5.20	5.22	25439	1.33	148	17553	69.00
INDHOTEL	EQ	05-May-2020	72.65	74.45	74.45	72.20	73.10	73.10	73.03	6707245	4898.14	7263	6053662	90.26
INDIACEM	EQ	05-May-2020	100.90	101.65	102.40	98.00	98.60	99.30	100.60	1305732	1313.59	9508	559690	42.86
INDIAGLYCO	EQ	05-May-2020	267.00	271.00	275.35	265.30	266.00	266.10	269.85	186217	502.51	4964	46439	24.94
INDIAMART	EQ	05-May-2020	2264.45	2301.00	2465.40	2301.00	2390.00	2369.55	2390.77	103196	2467.18	13117	28950	28.05
INDIANB	EQ	05-May-2020	47.05	47.85	48.15	46.25	46.60	46.55	47.26	1735988	820.49	8765	626916	36.11
INDIANCARD	EQ	05-May-2020	83.40	84.00	87.00	82.65	85.40	85.40	86.10	1441	1.24	34	1059	73.49
INDIANHUME	EQ	05-May-2020	151.70	153.15	154.05	146.55	148.40	148.05	150.62	25956	39.09	955	13234	50.99
INDIGO	EQ	05-May-2020	928.00	925.00	974.70	908.20	956.00	950.30	948.89	4813357	45673.24	138522	571340	11.87
INDIGRID	IV	05-May-2020	96.56	96.70	99.00	96.69	97.75	98.05	98.32	156492	153.86	62	125874	80.43
INDLMETER	EQ	05-May-2020	17.00	17.00	17.00	16.15	17.00	17.00	16.84	339	0.06	15	210	61.95
INDNIPPON	EQ	05-May-2020	271.35	270.05	278.00	263.90	266.00	266.00	269.64	22196	59.85	801	14332	64.57
INDOCO	EQ	05-May-2020	230.65	231.20	235.00	230.00	230.50	230.70	231.55	17503	40.53	447	11789	67.35
INDORAMA	EQ	05-May-2020	12.35	12.85	12.90	12.25	12.40	12.40	12.68	6502	0.82	42	4788	73.64
INDOSOLAR	BZ	05-May-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.63	42878	0.27	33	-	-
INDOSTAR	EQ	05-May-2020	272.35	269.00	274.70	269.00	272.10	272.10	272.19	30913	84.14	256	26781	86.63
INDOTECH	EQ	05-May-2020	77.90	75.05	76.00	73.05	75.70	75.70	74.13	3330	2.47	121	2742	82.34
INDOTHAI	EQ	05-May-2020	15.60	15.95	16.20	14.50	15.00	15.00	15.25	3531	0.54	98	2247	63.64
INDOWIND	EQ	05-May-2020	2.20	2.25	2.30	2.10	2.10	2.20	2.22	7700	0.17	38	6788	88.16
INDRAMEDCO	EQ	05-May-2020	42.40	42.90	42.90	40.10	40.60	40.30	41.36	152549	63.10	1650	72632	47.61
INDSWFTLAB	BE	05-May-2020	21.25	21.30	22.00	20.80	20.90	20.90	21.27	19798	4.21	343	-	-
INDSWFTLTD	BE	05-May-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	575	0.02	3	-	-
INDTERRAIN	EQ	05-May-2020	29.45	28.15	29.45	28.15	28.30	28.40	28.71	15366	4.41	205	5972	38.87
INDUSINDBK	EQ	05-May-2020	423.05	433.00	438.90	415.95	420.00	418.70	429.29	18470277	79290.97	303397	1690615	9.15
INEOSSTYRO	EQ	05-May-2020	574.85	573.90	584.90	570.00	571.10	572.10	573.93	3268	18.76	92	2824	86.41
INFIBEAM	EQ	05-May-2020	42.60	43.20	43.65	41.10	42.10	42.35	42.28	193399	81.78	1260	117997	61.01
INFOBEAN	BE	05-May-2020	95.85	95.85	99.95	95.00	95.10	95.15	96.91	82235	79.70	166	-	-
INFOMEDIA	EQ	05-May-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	4000	0.14	8	4000	100.00
INFRABEES	EQ	05-May-2020	274.99	275.00	288.45	272.00	272.05	276.61	275.59	487	1.34	63	295	60.57
INFRATEL	EQ	05-May-2020	168.50	168.00	183.80	164.75	170.35	170.60	177.13	20706226	36677.00	170543	1342625	6.48
INFY	EQ	05-May-2020	673.70	681.75	685.60	670.00	674.50	673.70	679.28	6393108	43427.31	132076	2677598	41.88
INGERRAND	EQ	05-May-2020	625.05	625.00	632.05	623.80	625.00	625.20	626.96	14082	88.29	275	10824	76.86
INNOVANA	SM	05-May-2020	94.45	93.00	93.00	92.00	92.00	92.00	92.39	4000	3.70	4	4000	100.00
INNOVATIVE	SM	05-May-2020	5.85	6.05	6.10	6.05	6.10	6.10	6.08	6000	0.36	2	6000	100.00
INOXLEISUR	EQ	05-May-2020	207.00	209.00	211.70	204.50	206.00	205.30	207.60	291618	605.39	18325	129096	44.27
INOXWIND	EQ	05-May-2020	25.70	24.60	25.90	24.60	24.60	24.75	25.08	27429	6.88	378	16474	60.06
INSECTICID	EQ	05-May-2020	399.50	410.95	411.00	398.50	399.10	399.75	402.98	5041	20.31	234	3044	60.38
INSPIRISYS	EQ	05-May-2020	20.35	21.15	21.20	19.30	20.15	19.90	19.90	4171	0.83	81	3433	82.31
INTELLECT	EQ	05-May-2020	70.50	72.85	72.95	67.00	68.30	67.55	69.58	49772	34.63	1220	37276	74.89
INTENTECH	EQ	05-May-2020	18.90	19.00	19.00	17.50	17.70	17.70	17.98	6706	1.21	48	5576	83.15
INVENTURE	BE	05-May-2020	11.80	11.25	12.20	11.25	12.20	12.20	11.42	755	0.09	4	-	-
IOB	EQ	05-May-2020	7.45	7.50	7.55	7.40	7.45	7.45	7.47	468743	35.02	1101	264021	56.33
IOC	EQ	05-May-2020	79.75	81.00	82.00	78.40	78.80	78.70	80.32	13552151	10884.98	61616	4663499	34.41
IOLCP	EQ	05-May-2020	304.30	310.25	318.80	302.40	306.10	306.40	311.60	2593962	8082.87	39788	527607	20.34
IPCALAB	EQ	05-May-2020	1614.55	1625.00	1638.95	1566.00	1570.15	1576.10	1600.03	252694	4043.18	25047	116697	46.18
IRB	EQ	05-May-2020	65.80	66.75	67.25	62.80	63.30	63.25	65.01	724957	471.31	6022	286858	39.57
IRBINVIT	IV	05-May-2020	34.36	34.80	35.50	34.80	35.28	35.26	35.26	312500	110.17	91	255000	81.60
IRCON	EQ	05-May-2020	89.05	89.70	90.10	84.50	85.05	84.95	87.11	547240	476.72	6813	234296	42.81
IRCTC	EQ	05-May-2020	1282.35	1305.00	1309.80	1260.00	1264.00	1262.00	1278.79	656951	8401.04	49795	237365	36.13
IREDA	N2	05-May-2020	1449.00	1200.10	1635.00	1200.10	1500.00	1500.00	1305.07	7	0.09	3	6	85.71
IREDA	N5	05-May-2020	1244.00	1246.10	1290.00	1246.10	1275.00	1275.00	1250.32	111	1.39	3	111	100.00
IREDA	N7	05-May-2020	1220.00	1220.10	1233.70	1220.10	1220.10	1220.10	1220.55	299	3.65	5	299	100.00
IRFC	N1	05-May-2020	1104.00	1095.25	1103.00	1095.25	1102.09	1102.85	1100.95	2224	24.49	31	2224	100.00
IRFC	N2	05-May-2020	1215.07	1219.90	1220.00	1219.90	1219.99	1219.99	1220.00	7065	86.19	23	7065	100.00
IRFC	N7	05-May-2020	1174.00	1174.00	1174.00	1174.00	1174.00	1174.00	1174.00	100	1.17	4	100	100.00
IRFC	N8	05-May-2020	1299.99	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	36	0.45	1	36	100.00
IRFC	NA	05-May-2020	1260.00	1252.01	1260.00	1252.01	1260.00	1260.00	1255.65	1213	15.23	12	1212	99.92
IRFC	NC	05-May-2020	1447.85	1499.99	1499.99	1499.99	1499.99	1499.99	1499.99	1	0.01	1	1	100.00
IRFC	NE	05-May-2020	1289.95	1290.00	1290.00	1277.00	1277.00	1277.00	1280.71	70	0.90	2	70	100.00
IRFC	NF	05-May-2020	1078.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	60	0.70	2	60	100.00
IRFC	NI	05-May-2020	1149.40	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	20	0.23	1	20	100.00
IRFC	NJ	05-May-2020	1244.80	1244.90	1250.00	1230.00	1248.00	1248.00	1244.07	232	2.89	10	217	93.53
IRFC	NK	05-May-2020	1284.00	1284.00	1285.01	1284.00	1285.00	1285.00	1284.99	103	1.32	9	100	97.09
IRFC	NM	05-May-2020	1220.00	1174.00	1174.00	1070.00	1070.00	1070.00	1122.00	4	0.04	2	2	50.00
IRFC	NO	05-May-2020	1262.35	1265.00	1265.00	1237.30	1237.30	1237.30	1246.53	15	0.19	4	13	86.67
ISEC	EQ	05-May-2020	348.05	354.90	365.00	347.00	349.00	347.95	353.02	160460	566.46	6027	69283	43.18
ISFT	EQ	05-May-2020	37.35	39.20	39.20	39.20	39.20	39.20	39.20	1553	0.61	12	1553	100.00
ISMTLTD	EQ	05-May-2020	2.90	3.10	3.10	2.80	3.00	2.95	2.99	98768	2.96	139	44986	45.55
ITC	EQ	05-May-2020	174.05	175.00	177.45	172.00	174.00	173.90	175.30	17709577	31044.26	103113	9614994	54.29
ITDC	EQ	05-May-2020	157.90	159.95	163.00	152.80	153.20	153.70	156.94	13560	21.28	624	7262	53.55
ITDCEM	EQ	05-May-2020	35.25	35.90	36.45	35.00	35.10	35.05	35.72	75447	26.95	834	37387	49.55
ITI	EQ	05-May-2020	82.30	83.90	87.90	82.50	83.25	83.00	84.85	1144412	971.08	9451	206141	18.01
IVC	EQ	05-May-2020	2.30	2.30	2.40	2.30	2.30	2.30	2.34	97887	2.29	140	57038	58.27
IVP	BE	05-May-2020	33.25	31.60	31.60	31.60	31.60	31.60	31.60	6	0.00	1	-	-
IVZINGOLD	EQ	05-May-2020	4395.00	4438.00	4438.00	4267.00	4306.35	4307.40	4322.98	93	4.02	27	62	66.67
IVZINNIFTY	EQ	05-May-2020	1026.35	1135.00	1259.00	1027.25	1029.45	1029.45	1103.92	19	0.21	7	14	73.68
IZMO	BE	05-May-2020	15.55	15.55	16.25	14.85	15.20	15.20	15.12	1410	0.21	12	-	-
J&KBANK	EQ	05-May-2020	14.35	14.45	14.85	13.75	13.85	13.85	14.15	1303838	184.55	4076	857048	65.73
JAGRAN	EQ	05-May-2020	40.00	41.25	41.25	39.00	39.15	39.25	40.14	125748	50.47	1947	86011	68.40
JAGSNPHARM	EQ	05-May-2020	27.25	27.30	28.10	26.25	26.40	26.55	26.91	14233	3.83	184	6950	48.83
JAIBALAJI	BE	05-May-2020	18.40	18.40	19.00	17.50	19.00	19.00	17.68	766	0.14	10	-	-
JAICORPLTD	EQ	05-May-2020	67.15	68.05	69.45	66.30	66.50	66.55	68.05	1465908	997.52	8881	233566	15.93
JAIHINDPRO	BZ	05-May-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	200	0.00	2	-	-
JAINSTUDIO	BE	05-May-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	2	0.00	1	-	-
JAMNAAUTO	EQ	05-May-2020	25.10	25.50	25.90	24.05	24.40	24.30	24.88	991357	246.69	4527	516814	52.13
JASH	BE	05-May-2020	104.50	99.70	103.90	99.50	99.50	99.50	99.65	4560	4.54	18	-	-
JAYAGROGN	BE	05-May-2020	74.00	75.00	75.00	72.00	72.10	72.05	73.41	2323	1.71	41	-	-
JAYBARMARU	EQ	05-May-2020	138.60	141.70	141.90	132.00	132.00	132.60	135.03	9512	12.84	472	5621	59.09
JAYNECOIND	EQ	05-May-2020	3.20	3.20	3.20	3.05	3.05	3.05	3.07	16478	0.51	29	14978	90.90
JAYSREETEA	BE	05-May-2020	37.00	37.10	37.50	36.10	36.50	36.30	36.65	7420	2.72	116	-	-
JBCHEPHARM	EQ	05-May-2020	550.30	559.00	581.60	554.50	560.50	559.25	569.41	283311	1613.21	9066	67908	23.97
JBFIND	BE	05-May-2020	7.60	7.75	7.75	7.30	7.35	7.30	7.45	14899	1.11	214	-	-
JBMA	EQ	05-May-2020	162.05	161.95	161.95	153.95	153.95	153.95	154.50	11992	18.53	257	8664	72.25
JCHAC	EQ	05-May-2020	2303.60	2353.40	2460.00	2300.00	2348.00	2344.60	2362.61	18768	443.41	2532	11435	60.93
JETAIRWAYS	BZ	05-May-2020	18.90	18.00	18.00	18.00	18.00	18.00	18.00	43990	7.92	505	-	-
JHS	EQ	05-May-2020	9.70	9.95	9.95	9.45	9.85	9.80	9.70	39251	3.81	175	23636	60.22
JIKIND	BE	05-May-2020	0.35	0.40	0.40	0.30	0.40	0.40	0.35	5952	0.02	9	-	-
JINDALPHOT	BE	05-May-2020	13.70	13.70	13.70	13.10	13.20	13.20	13.15	4574	0.60	18	-	-
JINDALPOLY	EQ	05-May-2020	236.40	238.60	244.00	224.00	225.15	225.55	232.50	11570	26.90	785	5985	51.73
JINDALSAW	EQ	05-May-2020	52.25	52.75	53.70	50.25	50.45	50.45	51.83	396663	205.60	3456	208531	52.57
JINDALSTEL	EQ	05-May-2020	85.40	88.65	90.30	85.40	86.10	85.95	87.55	22260539	19488.25	84868	1687374	7.58
JINDRILL	EQ	05-May-2020	51.55	52.65	52.70	50.50	52.10	51.65	52.01	8663	4.51	195	4500	51.95
JINDWORLD	EQ	05-May-2020	26.75	26.65	27.90	26.65	27.60	27.60	27.43	5003	1.37	162	3545	70.86
JISLDVREQS	EQ	05-May-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	16197	1.23	32	16197	100.00
JISLJALEQS	BE	05-May-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	304928	23.48	276	-	-
JITFINFRA	BE	05-May-2020	4.65	4.85	4.85	4.65	4.85	4.85	4.84	7222	0.35	22	-	-
JIYAECO	EQ	05-May-2020	8.70	8.85	8.85	8.85	8.85	8.85	8.85	62116	5.50	44	62116	100.00
JKCEMENT	EQ	05-May-2020	1097.55	1111.90	1113.00	1062.65	1073.20	1081.30	1096.70	59458	652.07	4679	44372	74.63
JKIL	EQ	05-May-2020	76.00	76.40	77.40	74.45	75.75	75.35	75.98	78003	59.27	1674	42584	54.59
JKLAKSHMI	EQ	05-May-2020	194.00	197.00	198.45	191.10	197.90	194.50	194.39	132726	258.01	4354	102848	77.49
JKPAPER	EQ	05-May-2020	94.25	95.25	96.55	92.25	92.80	92.60	94.08	603964	568.20	6297	257468	42.63
JKTYRE	EQ	05-May-2020	49.00	49.50	50.40	48.20	48.75	48.55	49.23	325012	159.99	3700	125388	38.58
JMA	EQ	05-May-2020	18.45	18.00	18.70	17.30	17.30	17.50	17.65	3620	0.64	64	3570	98.62
JMCPROJECT	EQ	05-May-2020	39.15	40.80	40.80	38.20	38.80	38.55	39.35	34181	13.45	355	23542	68.87
JMFINANCIL	EQ	05-May-2020	58.50	60.00	61.90	55.45	57.35	57.05	58.11	2228226	1294.84	15339	1145613	51.41
JMTAUTOLTD	BE	05-May-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	69101	1.24	222	-	-
JOCIL	EQ	05-May-2020	213.60	202.95	205.00	202.95	202.95	202.95	202.95	16791	34.08	283	16196	96.46
JPASSOCIAT	EQ	05-May-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	748243	11.60	1159	748243	100.00
JPINFRATEC	BE	05-May-2020	0.80	0.80	0.85	0.80	0.85	0.80	0.82	873096	7.20	397	-	-
JPOLYINVST	EQ	05-May-2020	9.00	8.95	9.00	8.55	9.00	9.00	8.80	3678	0.32	16	2877	78.22
JPPOWER	BE	05-May-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.72	2771939	19.88	599	-	-
JSL	EQ	05-May-2020	28.85	29.10	29.75	28.40	28.65	28.65	28.95	187462	54.26	1565	100810	53.78
JSLHISAR	EQ	05-May-2020	42.95	43.15	43.60	42.00	42.10	42.90	42.93	65305	28.04	364	41320	63.27
JSWENERGY	EQ	05-May-2020	41.40	41.85	42.50	40.10	40.40	40.30	41.37	1033246	427.45	8002	669171	64.76
JSWHL	EQ	05-May-2020	1612.40	1652.00	1652.00	1569.60	1569.60	1598.70	1613.55	228	3.68	66	169	74.12
JSWSTEEL	EQ	05-May-2020	163.55	167.50	171.65	162.80	163.85	163.90	167.78	12995347	21804.11	97350	2025474	15.59
JTEKTINDIA	EQ	05-May-2020	48.55	49.80	50.80	48.90	49.05	49.05	49.86	156679	78.11	1006	75316	48.07
JUBILANT	EQ	05-May-2020	380.25	383.10	398.00	374.00	377.15	378.55	385.73	215629	831.76	5863	113730	52.74
JUBLFOOD	EQ	05-May-2020	1547.90	1555.05	1581.70	1498.15	1507.70	1515.00	1550.67	942395	14613.40	72160	278957	29.60
JUBLINDS	EQ	05-May-2020	94.05	92.60	98.00	92.60	94.30	93.90	95.62	6739	6.44	263	4589	68.10
JUMPNET	EQ	05-May-2020	48.70	51.45	51.45	48.00	49.00	48.50	48.49	719810	349.03	348	471411	65.49
JUNIORBEES	EQ	05-May-2020	240.30	247.00	247.00	235.20	239.00	239.90	240.03	153186	367.69	2796	82429	53.81
JUSTDIAL	EQ	05-May-2020	376.50	378.00	384.95	344.35	347.90	348.00	362.08	6501861	23542.05	100893	1014592	15.60
JVLAGRO	BZ	05-May-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.36	170098	0.61	51	-	-
JYOTHYLAB	EQ	05-May-2020	108.85	110.60	111.65	106.50	108.10	107.10	108.64	130531	141.81	5556	68245	52.28
JYOTISTRUC	BZ	05-May-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	11960	0.17	12	-	-
KABRAEXTRU	EQ	05-May-2020	47.15	47.55	48.45	45.00	45.05	45.75	46.33	9620	4.46	160	5861	60.93
KAJARIACER	EQ	05-May-2020	354.95	358.00	360.75	342.85	349.95	347.10	348.54	282591	984.93	14375	127985	45.29
KAKATCEM	EQ	05-May-2020	124.45	126.50	127.40	124.10	124.95	124.50	125.86	4121	5.19	163	2600	63.09
KALPATPOWR	EQ	05-May-2020	219.45	225.00	227.95	215.00	218.00	217.50	220.35	552798	1218.09	9389	294110	53.20
KALYANIFRG	BE	05-May-2020	115.10	114.00	114.00	109.35	109.35	109.35	111.30	194	0.22	9	-	-
KAMATHOTEL	EQ	05-May-2020	20.70	21.80	21.85	18.40	19.00	18.80	19.33	90332	17.46	903	56202	62.22
KAMDHENU	EQ	05-May-2020	50.30	51.05	52.90	49.90	49.90	50.15	50.79	16790	8.53	217	10840	64.56
KANANIIND	EQ	05-May-2020	2.40	2.40	2.40	2.30	2.30	2.30	2.31	7544	0.17	22	7544	100.00
KANORICHEM	EQ	05-May-2020	29.80	29.90	30.70	29.10	29.60	29.35	29.65	16164	4.79	395	10402	64.35
KANSAINER	EQ	05-May-2020	388.80	390.35	404.40	388.95	391.80	391.85	395.37	323630	1279.53	10449	199475	61.64
KARDA	EQ	05-May-2020	116.10	114.05	119.50	111.40	119.00	119.05	115.20	85160	98.11	772	37528	44.07
KARMAENG	EQ	05-May-2020	9.75	9.60	10.20	9.30	10.15	9.35	9.54	2350	0.22	29	1185	50.43
KARURVYSYA	EQ	05-May-2020	27.80	27.85	28.95	26.45	26.65	26.60	27.15	860836	233.74	5263	512428	59.53
KAYA	EQ	05-May-2020	145.65	151.95	151.95	139.00	140.00	140.10	144.42	18993	27.43	386	15693	82.63
KCP	EQ	05-May-2020	41.75	42.10	42.75	40.20	40.30	40.65	41.39	62116	25.71	649	35190	56.65
KCPSUGIND	EQ	05-May-2020	12.40	12.50	12.60	12.20	12.25	12.25	12.39	64281	7.97	269	36723	57.13
KDDL	EQ	05-May-2020	116.50	117.00	119.90	112.80	116.00	115.90	117.00	3417	4.00	283	3207	93.85
KEC	EQ	05-May-2020	200.25	204.75	215.00	204.00	206.15	206.00	208.95	2491380	5205.66	30440	472619	18.97
KECL	EQ	05-May-2020	9.40	9.30	9.70	9.00	9.10	9.10	9.14	35498	3.24	159	29810	83.98
KEI	EQ	05-May-2020	278.70	280.95	286.85	273.25	274.95	275.70	279.69	88652	247.95	3379	63744	71.90
KELLTONTEC	EQ	05-May-2020	15.35	15.50	15.50	14.60	14.90	14.70	14.86	57022	8.47	412	40066	70.26
KENNAMET	EQ	05-May-2020	691.65	721.85	721.85	676.85	676.85	683.70	692.66	1011	7.00	220	653	64.59
KERNEX	BE	05-May-2020	13.10	13.10	13.40	12.50	12.50	12.50	13.15	11124	1.46	87	-	-
KESORAMIND	EQ	05-May-2020	25.00	25.50	26.00	24.20	24.35	24.30	24.96	96859	24.18	553	60639	62.61
KEYFINSERV	BE	05-May-2020	28.50	29.90	29.90	27.15	27.15	27.15	29.65	11	0.00	2	-	-
KGL	BZ	05-May-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.22	178502	0.39	25	-	-
KHADIM	EQ	05-May-2020	91.35	92.35	94.60	90.15	93.00	91.10	92.24	24972	23.03	658	13274	53.16
KICL	EQ	05-May-2020	1027.30	1022.05	1048.00	999.00	1044.00	1042.35	1028.81	1057	10.87	141	695	65.75
KILITCH	EQ	05-May-2020	101.45	99.00	103.00	97.20	99.70	98.20	99.63	6174	6.15	251	4125	66.81
KINGFA	EQ	05-May-2020	428.10	445.15	445.15	396.40	397.85	401.95	415.25	15155	62.93	1132	7995	52.75
KIOCL	EQ	05-May-2020	75.95	75.95	79.00	74.50	77.00	75.50	76.09	7863	5.98	240	4448	56.57
KIRIINDUS	EQ	05-May-2020	285.25	288.00	294.90	285.00	285.75	285.25	288.29	24438	70.45	877	13138	53.76
KIRLFER	EQ	05-May-2020	54.00	53.15	56.10	52.00	54.00	53.35	53.39	14094	7.52	292	9334	66.23
KIRLOSBROS	EQ	05-May-2020	97.80	97.40	101.35	95.15	98.15	97.95	98.60	10468	10.32	952	6197	59.20
KIRLOSENG	EQ	05-May-2020	110.00	110.10	118.65	108.25	109.30	109.65	110.62	12594	13.93	425	6746	53.57
KIRLOSIND	EQ	05-May-2020	510.50	533.50	534.90	500.40	515.00	515.00	516.85	700	3.62	393	219	31.29
KITEX	EQ	05-May-2020	93.55	94.00	95.85	93.60	94.50	94.00	94.48	48361	45.69	538	33707	69.70
KKCL	EQ	05-May-2020	779.15	790.05	794.85	771.00	771.50	773.75	781.66	660	5.16	153	455	68.94
KMSUGAR	EQ	05-May-2020	6.70	6.70	6.90	6.60	6.65	6.60	6.68	65184	4.35	165	34220	52.50
KNRCON	EQ	05-May-2020	200.30	203.60	203.60	196.30	200.00	199.85	199.26	170396	339.52	3659	67702	39.73
KOHINOOR	BZ	05-May-2020	8.10	8.40	8.50	7.85	8.10	8.05	8.26	9247	0.76	58	-	-
KOKUYOCMLN	EQ	05-May-2020	48.80	49.20	49.95	48.10	48.15	48.35	48.76	15144	7.38	352	9599	63.38
KOLTEPATIL	EQ	05-May-2020	157.55	157.55	172.45	155.05	155.05	156.40	162.46	65521	106.44	1885	17591	26.85
KOPRAN	EQ	05-May-2020	27.30	27.60	27.95	27.00	27.15	27.00	27.17	43322	11.77	296	28179	65.05
KOTAKBANK	EQ	05-May-2020	1277.80	1297.00	1302.90	1225.00	1242.00	1238.35	1268.86	5004851	63504.44	185692	1760168	35.17
KOTAKBKETF	EQ	05-May-2020	198.53	201.88	203.80	195.09	196.87	195.57	200.02	252721	505.50	918	160353	63.45
KOTAKGOLD	EQ	05-May-2020	425.90	425.40	427.20	420.00	421.90	421.20	423.53	67575	286.20	1377	52801	78.14
KOTAKNIFTY	EQ	05-May-2020	96.56	99.50	102.40	95.50	96.00	95.78	96.79	101797	98.53	920	55117	54.14
KOTAKNV20	EQ	05-May-2020	48.36	48.11	49.15	47.70	48.00	47.81	48.26	3408	1.64	72	1939	56.90
KOTAKPSUBK	EQ	05-May-2020	124.38	125.01	126.85	119.00	119.75	119.51	123.02	23282	28.64	397	20383	87.55
KOTARISUG	EQ	05-May-2020	9.20	9.30	9.50	9.00	9.20	9.05	9.16	10539	0.97	75	9503	90.17
KOTHARIPET	EQ	05-May-2020	13.00	12.90	13.10	12.55	12.70	12.70	12.77	5281	0.67	39	4372	82.79
KOTHARIPRO	EQ	05-May-2020	46.85	50.00	50.00	45.00	46.50	45.40	46.48	3724	1.73	114	3194	85.77
KPITTECH	EQ	05-May-2020	57.85	59.85	60.45	55.00	55.00	55.05	57.24	196150	112.28	4068	134592	68.62
KPRMILL	EQ	05-May-2020	437.00	437.00	444.45	434.00	434.00	435.25	437.17	4489	19.62	328	3624	80.73
KRBL	EQ	05-May-2020	193.55	196.00	196.00	185.10	186.45	187.05	189.75	119984	227.67	2231	74474	62.07
KREBSBIO	EQ	05-May-2020	69.05	70.25	71.70	69.20	70.00	69.90	70.16	3939	2.76	137	2609	66.24
KRIDHANINF	EQ	05-May-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	30359	0.64	18	30359	100.00
KSB	EQ	05-May-2020	460.35	473.95	473.95	453.65	455.00	458.65	463.64	6872	31.86	769	4799	69.83
KSCL	EQ	05-May-2020	378.10	382.15	387.90	371.05	371.05	373.25	379.50	91191	346.07	4860	33774	37.04
KSERASERA	EQ	05-May-2020	0.15	0.10	0.15	0.10	0.10	0.10	0.13	2873395	3.60	350	2307187	80.29
KSK	EQ	05-May-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.35	1691673	6.00	265	1460989	86.36
KSL	EQ	05-May-2020	141.60	143.00	145.95	136.60	140.00	137.35	139.43	36913	51.47	1754	21998	59.59
KTKBANK	EQ	05-May-2020	42.00	42.85	43.55	40.50	41.15	40.90	41.58	2016371	838.31	7897	896572	44.46
KUANTUM	EQ	05-May-2020	378.80	398.95	398.95	358.00	358.00	364.75	368.02	597	2.20	62	355	59.46
KWALITY	BE	05-May-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	80868	1.86	174	-	-
L&TFH	EQ	05-May-2020	58.00	59.70	60.55	57.25	57.75	57.55	58.46	20175374	11795.00	69210	4470400	22.16
L&TFINANCE	N8	05-May-2020	1019.00	1018.99	1018.99	1006.00	1009.00	1011.68	1010.20	594	6.00	30	442	74.41
L&TFINANCE	NC	05-May-2020	1026.80	1017.00	1027.80	1017.00	1027.00	1026.41	1027.20	233	2.39	7	228	97.85
L&TFINANCE	NE	05-May-2020	1024.00	1020.00	1020.00	1010.20	1020.00	1014.42	1014.42	451	4.58	5	451	100.00
L&TFINANCE	NG	05-May-2020	1041.11	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	10	0.11	1	10	100.00
L&TFINANCE	NI	05-May-2020	1062.00	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	216	2.31	2	216	100.00
L&TFINANCE	NK	05-May-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
L&TFINANCE	NQ	05-May-2020	1020.00	1015.45	1015.45	1015.00	1015.00	1015.00	1015.36	63	0.64	5	63	100.00
L&TFINANCE	NU	05-May-2020	1031.29	1034.98	1034.98	1030.00	1031.00	1031.00	1031.20	174	1.79	4	174	100.00
L&TFINANCE	NW	05-May-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	5	0.05	1	5	100.00
L&TFINANCE	NY	05-May-2020	1011.00	1017.00	1017.00	1005.00	1014.90	1012.31	1009.05	131	1.32	9	126	96.18
L&TFINANCE	Y3	05-May-2020	1030.25	999.95	1000.00	999.00	999.00	999.80	999.78	321	3.21	12	321	100.00
L&TFINANCE	Y5	05-May-2020	1028.00	1028.00	1035.00	1028.00	1035.00	1035.00	1032.18	332	3.43	12	332	100.00
L&TFINANCE	Y7	05-May-2020	1005.80	1008.00	1022.99	1007.00	1008.00	1008.18	1010.30	340	3.44	21	300	88.24
L&TFINANCE	Y9	05-May-2020	1034.00	1033.90	1033.90	1031.99	1031.99	1031.99	1032.19	145	1.50	3	135	93.10
L&TINFRA	N2	05-May-2020	1990.00	1981.01	1995.00	1981.01	1995.00	1995.00	1990.86	70	1.39	7	70	100.00
L&TINFRA	N3	05-May-2020	1029.90	1011.01	1029.95	1011.01	1029.90	1029.90	1029.69	117	1.20	9	116	99.15
L&TINFRA	N4	05-May-2020	1943.75	1941.00	1950.00	1931.11	1950.00	1949.56	1942.25	80	1.55	11	57	71.25
L&TINFRA	N5	05-May-2020	992.01	1000.00	1009.80	995.01	995.01	995.01	1006.84	59	0.59	5	56	94.92
L&TINFRA	N6	05-May-2020	2047.25	2040.00	2050.00	2040.00	2048.00	2046.69	2046.47	305	6.24	20	255	83.61
LAKSHVILAS	EQ	05-May-2020	14.35	14.55	14.75	14.10	14.20	14.15	14.33	389402	55.79	1056	235911	60.58
LALPATHLAB	EQ	05-May-2020	1533.75	1559.90	1559.90	1529.30	1548.00	1543.60	1547.78	61388	950.15	5305	35736	58.21
LAMBODHARA	EQ	05-May-2020	22.10	24.90	24.90	21.70	22.60	22.45	23.04	4640	1.07	110	3013	64.94
LAOPALA	EQ	05-May-2020	161.20	162.65	167.70	160.00	161.75	160.40	163.46	24409	39.90	814	16679	68.33
LASA	BE	05-May-2020	37.15	37.20	37.85	35.30	35.30	35.30	35.79	34007	12.17	147	-	-
LAURUSLABS	EQ	05-May-2020	489.70	500.80	511.70	486.75	493.30	493.70	499.80	1083664	5416.15	24833	366876	33.86
LAXMIMACH	EQ	05-May-2020	2426.80	2430.15	2470.00	2365.00	2390.00	2385.65	2426.20	3424	83.07	500	2498	72.96
LEMONTREE	EQ	05-May-2020	17.45	17.60	17.80	16.80	16.90	16.90	17.15	1658379	284.47	9882	1195561	72.09
LEXUS	SM	05-May-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	4000	0.32	4	4000	100.00
LFIC	EQ	05-May-2020	44.30	41.05	46.85	40.00	45.90	41.65	41.72	1590	0.66	42	848	53.33
LGBBROSLTD	EQ	05-May-2020	187.10	191.70	191.70	186.50	190.00	188.40	188.56	8469	15.97	241	6625	78.23
LGBFORGE	EQ	05-May-2020	1.95	1.90	2.00	1.90	1.90	1.90	1.94	154161	2.99	69	67766	43.96
LGHL	SM	05-May-2020	15.05	15.00	15.00	15.00	15.00	15.00	15.00	16000	2.40	1	16000	100.00
LIBAS	BE	05-May-2020	38.75	37.00	39.50	36.85	38.90	39.15	37.83	4525	1.71	39	-	-
LIBERTSHOE	EQ	05-May-2020	100.25	101.90	102.40	98.00	98.25	98.20	100.11	59510	59.58	1302	24794	41.66
LICHSGFIN	EQ	05-May-2020	259.00	264.20	268.40	253.55	256.00	256.55	260.38	6046800	15744.54	73607	1125209	18.61
LICNETFGSC	EQ	05-May-2020	22.14	24.48	24.48	21.05	21.69	21.59	21.72	9989	2.17	113	9051	90.61
LICNETFN50	EQ	05-May-2020	97.05	108.00	108.00	98.00	99.95	99.47	100.20	352	0.35	35	304	86.36
LICNFNHGP	EQ	05-May-2020	98.57	102.00	107.80	95.00	99.75	97.41	100.57	1570	1.58	75	381	24.27
LINCOLN	EQ	05-May-2020	145.55	140.00	151.00	138.30	146.50	144.25	142.62	115296	164.44	2105	60777	52.71
LINCPEN	EQ	05-May-2020	130.00	136.40	136.50	123.50	129.15	132.70	128.81	2218	2.86	114	1367	61.63
LINDEINDIA	EQ	05-May-2020	523.15	526.00	533.05	513.60	516.75	515.80	523.82	16264	85.19	1005	8212	50.49
LIQUIDBEES	EQ	05-May-2020	1000.00	1000.00	1001.00	999.99	1000.01	1000.00	1000.01	1293420	12934.28	3169	1146389	88.63
LIQUIDETF	EQ	05-May-2020	1000.00	999.99	1000.01	999.99	999.99	1000.00	1000.01	6237	62.37	123	6078	97.45
LOKESHMACH	EQ	05-May-2020	15.50	15.50	16.25	15.35	15.95	16.00	16.02	50655	8.11	121	47032	92.85
LOTUSEYE	EQ	05-May-2020	22.85	22.95	23.65	22.95	23.50	23.50	23.23	2598	0.60	14	2528	97.31
LOVABLE	EQ	05-May-2020	53.90	54.95	54.95	52.00	52.60	52.65	53.10	10504	5.58	242	6342	60.38
LPDC	EQ	05-May-2020	1.15	1.20	1.20	1.10	1.15	1.10	1.11	7223	0.08	12	7222	99.99
LSIL	EQ	05-May-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.42	282431	1.18	178	176034	62.33
LT	EQ	05-May-2020	850.65	861.00	869.80	835.00	840.00	836.90	850.68	4296534	36549.61	119699	1482602	34.51
LTI	EQ	05-May-2020	1545.35	1552.20	1588.50	1525.00	1538.00	1535.40	1544.85	137671	2126.81	14689	89159	64.76
LTTS	EQ	05-May-2020	1185.75	1204.00	1215.65	1174.10	1175.00	1176.20	1187.28	46069	546.97	5032	23420	50.84
LUMAXIND	EQ	05-May-2020	991.85	1001.05	1011.95	956.15	956.70	968.65	986.53	1402	13.83	242	1076	76.75
LUMAXTECH	EQ	05-May-2020	72.45	74.60	74.60	70.00	70.45	70.00	70.76	34415	24.35	533	23869	69.36
LUPIN	EQ	05-May-2020	841.65	867.95	867.95	821.00	826.00	826.80	842.70	3485068	29368.51	83187	531311	15.25
LUXIND	EQ	05-May-2020	928.50	918.00	939.65	911.00	913.90	916.35	926.01	57542	532.85	2106	10629	18.47
LYKALABS	EQ	05-May-2020	16.40	17.40	17.45	16.00	17.30	16.50	16.52	15034	2.48	145	9727	64.70
LYPSAGEMS	EQ	05-May-2020	3.15	3.15	3.30	3.15	3.30	3.30	3.20	3997	0.13	24	3396	84.96
M&M	EQ	05-May-2020	357.05	363.75	381.80	361.45	368.50	368.15	372.43	13401811	49912.02	182937	3220905	24.03
M&MFIN	EQ	05-May-2020	160.25	164.90	174.70	159.45	161.00	160.55	166.62	13030552	21711.25	89246	1556964	11.95
M&MFIN	N2	05-May-2020	1070.00	1067.50	1078.00	1067.50	1078.00	1077.87	1077.39	105	1.13	7	55	52.38
M&MFIN	N3	05-May-2020	1290.95	1314.00	1315.50	1301.00	1315.00	1302.63	1312.92	568	7.46	18	443	77.99
M100	EQ	05-May-2020	13.75	15.00	15.00	13.50	13.62	13.58	13.71	85805	11.77	689	53991	62.92
M50	EQ	05-May-2020	92.54	94.55	96.05	87.00	90.00	91.01	91.02	4252	3.87	106	1107	26.03
MAANALU	EQ	05-May-2020	37.70	38.05	39.00	36.65	37.50	37.05	37.39	3701	1.38	98	2842	76.79
MACPOWER	SM	05-May-2020	35.85	34.70	35.60	34.10	34.25	34.90	34.31	8000	2.74	13	7500	93.75
MADHAV	EQ	05-May-2020	20.40	20.25	21.20	19.55	19.70	19.75	19.95	3870	0.77	49	3056	78.97
MADHUCON	BE	05-May-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	4549	0.10	12	-	-
MADRASFERT	BE	05-May-2020	14.35	14.20	14.85	14.00	14.00	14.05	14.13	36150	5.11	171	-	-
MAGADSUGAR	EQ	05-May-2020	84.55	88.70	88.75	81.25	82.65	82.55	86.16	47742	41.13	2011	24445	51.20
MAGMA	EQ	05-May-2020	17.85	17.85	17.85	17.00	17.00	17.00	17.25	506688	87.38	3122	448884	88.59
MAGNUM	BE	05-May-2020	2.80	2.75	2.80	2.75	2.80	2.75	2.77	1431	0.04	3	-	-
MAHABANK	EQ	05-May-2020	9.15	9.30	9.35	9.00	9.05	9.00	9.11	321599	29.31	1481	223712	69.56
MAHAPEXLTD	BE	05-May-2020	57.45	54.60	60.30	54.60	60.30	57.85	57.87	54	0.03	3	-	-
MAHASTEEL	BE	05-May-2020	64.95	65.00	66.30	63.50	65.90	65.05	64.86	3071	1.99	50	-	-
MAHEPC	EQ	05-May-2020	99.45	102.90	104.70	98.00	103.00	101.85	102.62	359827	369.24	1574	155520	43.22
MAHESHWARI	EQ	05-May-2020	143.70	148.95	149.95	143.05	145.50	147.25	146.66	6517	9.56	54	6091	93.46
MAHICKRA	SM	05-May-2020	72.10	73.50	73.50	72.50	72.50	72.50	73.00	4500	3.29	3	4500	100.00
MAHINDCIE	EQ	05-May-2020	99.75	104.70	104.70	104.70	104.70	104.70	104.70	32050	33.56	178	32050	100.00
MAHLIFE	EQ	05-May-2020	180.10	180.25	185.00	175.00	178.00	177.80	178.56	42144	75.25	1220	34812	82.60
MAHLOG	EQ	05-May-2020	260.15	262.90	266.00	248.25	250.80	250.90	254.38	34594	88.00	1914	22937	66.30
MAHSCOOTER	EQ	05-May-2020	2041.60	2051.85	2106.70	1993.55	2007.00	2002.15	2021.55	6013	121.56	1091	3323	55.26
MAHSEAMLES	EQ	05-May-2020	205.90	211.00	214.75	199.70	201.00	200.90	205.64	69224	142.35	2037	38560	55.70
MAITHANALL	EQ	05-May-2020	366.70	371.50	379.00	367.00	370.90	369.70	373.62	14587	54.50	723	8391	57.52
MAJESCO	EQ	05-May-2020	253.60	260.00	265.00	242.00	262.55	261.55	245.79	865844	2128.12	507	855277	98.78
MALUPAPER	EQ	05-May-2020	28.45	29.55	29.60	28.00	28.95	28.40	28.66	10274	2.94	117	6250	60.83
MAN50ETF	EQ	05-May-2020	94.44	95.00	95.50	93.60	93.60	93.60	94.76	1964	1.86	61	1311	66.75
MANAKALUCO	EQ	05-May-2020	4.40	4.40	4.70	4.40	4.65	4.60	4.56	18006	0.82	48	13046	72.45
MANAKCOAT	EQ	05-May-2020	3.30	3.30	3.45	3.30	3.45	3.45	3.44	4063	0.14	7	4063	100.00
MANAKSIA	BE	05-May-2020	32.80	33.00	33.05	31.60	31.85	32.05	32.07	1661	0.53	43	-	-
MANAKSTEEL	EQ	05-May-2020	8.50	8.70	8.90	8.20	8.40	8.70	8.63	13172	1.14	120	6504	49.38
MANALIPETC	EQ	05-May-2020	15.00	15.35	15.35	14.60	14.95	14.80	14.98	101430	15.19	493	75885	74.82
MANAPPURAM	EQ	05-May-2020	120.80	124.80	127.30	118.50	120.00	119.90	122.52	10909816	13366.46	51679	2003682	18.37
MANGALAM	BE	05-May-2020	76.05	79.85	79.85	79.85	79.85	79.85	79.85	19150	15.29	169	-	-
MANGCHEFER	EQ	05-May-2020	31.90	31.80	35.05	31.50	35.05	34.65	34.24	707115	242.11	2736	288076	40.74
MANGLMCEM	EQ	05-May-2020	152.60	151.70	163.45	151.25	157.00	156.90	156.07	45698	71.32	694	17106	37.43
MANGTIMBER	EQ	05-May-2020	7.10	7.10	7.10	7.10	7.10	7.10	7.10	110	0.01	2	110	100.00
MANINDS	EQ	05-May-2020	38.90	40.35	40.35	38.00	38.65	38.25	39.03	85874	33.52	581	37670	43.87
MANINFRA	EQ	05-May-2020	17.90	18.00	18.40	17.65	17.90	17.90	18.03	116201	20.95	546	90068	77.51
MANUGRAPH	EQ	05-May-2020	7.00	7.15	7.15	6.90	6.90	6.90	6.99	9337	0.65	62	9297	99.57
MANXT50	EQ	05-May-2020	232.30	275.00	275.00	221.00	229.30	229.46	232.45	674	1.57	49	294	43.62
MARALOVER	EQ	05-May-2020	12.45	12.00	12.20	11.85	11.85	11.85	11.90	3018	0.36	27	2658	88.07
MARATHON	EQ	05-May-2020	44.15	43.60	45.40	42.50	43.05	43.05	43.32	3812	1.65	148	2508	65.79
MARICO	EQ	05-May-2020	284.35	291.00	301.90	289.30	297.55	296.70	295.47	17067122	50427.45	181342	2844848	16.67
MARINE	SM	05-May-2020	88.70	90.20	90.80	90.20	90.75	90.75	90.53	8000	7.24	4	2000	25.00
MARKSANS	EQ	05-May-2020	19.45	20.00	20.00	18.80	19.05	19.05	19.47	715309	139.29	3704	435520	60.89
MARSHALL	SM	05-May-2020	8.80	7.95	7.95	7.95	7.95	7.95	7.95	6000	0.48	2	6000	100.00
MARUTI	EQ	05-May-2020	4886.30	4995.00	5029.55	4800.00	4835.00	4829.85	4879.35	1570620	76636.02	122623	352042	22.41
MASFIN	EQ	05-May-2020	590.55	600.00	600.00	562.00	567.85	564.85	575.34	7984	45.94	725	5139	64.37
MASKINVEST	BE	05-May-2020	13.80	13.80	13.80	13.80	13.80	13.80	13.80	13	0.00	4	-	-
MASTEK	EQ	05-May-2020	233.35	239.95	243.00	233.00	240.00	239.95	237.95	29429	70.03	771	21463	72.93
MATRIMONY	EQ	05-May-2020	320.80	331.00	331.95	323.50	329.00	325.80	326.96	2788	9.12	440	1205	43.22
MAWANASUG	EQ	05-May-2020	22.80	22.40	23.35	22.35	22.55	22.60	22.89	29539	6.76	189	20457	69.25
MAXINDIA	EQ	05-May-2020	59.50	59.70	61.60	57.80	59.95	59.50	59.49	212638	126.51	1812	61849	29.09
MAXVIL	EQ	05-May-2020	29.60	30.10	30.25	28.95	29.15	29.00	29.33	35030	10.27	291	26798	76.50
MAYURUNIQ	EQ	05-May-2020	148.25	151.70	154.90	147.05	148.95	148.30	151.03	20762	31.36	917	9944	47.90
MAZDA	EQ	05-May-2020	247.75	252.00	257.95	245.05	246.00	247.05	251.75	5308	13.36	355	3048	57.42
MBECL	BE	05-May-2020	2.75	2.65	2.85	2.65	2.70	2.70	2.75	4285	0.12	7	-	-
MBLINFRA	EQ	05-May-2020	4.70	4.55	4.90	4.50	4.55	4.65	4.66	23125	1.08	49	14552	62.93
MCDHOLDING	BE	05-May-2020	21.60	22.35	22.35	20.80	21.70	21.15	21.53	13901	2.99	134	-	-
MCDOWELL-N	EQ	05-May-2020	541.85	543.00	544.00	488.00	493.70	494.90	517.27	12418432	64236.66	261914	3007683	24.22
MCLEODRUSS	BE	05-May-2020	4.45	4.55	4.55	4.25	4.25	4.25	4.30	1342086	57.74	1042	-	-
MCX	EQ	05-May-2020	1085.15	1095.00	1125.00	1041.00	1056.95	1061.70	1097.43	423292	4645.33	22482	142584	33.68
MDL	SM	05-May-2020	22.30	23.00	23.00	23.00	23.00	23.00	23.00	2000	0.46	1	2000	100.00
MEGASOFT	EQ	05-May-2020	6.10	5.95	6.05	5.95	5.95	5.95	5.96	21592	1.29	38	21290	98.60
MEGH	EQ	05-May-2020	47.45	48.25	48.40	46.80	47.00	46.95	47.68	703653	335.50	4286	201885	28.69
MELSTAR	BZ	05-May-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	4012	0.13	3	-	-
MENONBE	EQ	05-May-2020	33.20	33.50	34.20	32.00	32.80	32.30	33.17	7667	2.54	147	5402	70.46
MEP	EQ	05-May-2020	18.20	18.20	18.25	17.40	17.75	17.60	17.74	304328	53.97	518	257430	84.59
MERCATOR	BE	05-May-2020	0.75	0.75	0.75	0.70	0.75	0.70	0.72	235177	1.70	115	-	-
METALFORGE	BE	05-May-2020	4.35	4.55	4.55	4.35	4.40	4.35	4.40	922	0.04	29	-	-
METKORE	BZ	05-May-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	95	0.00	1	-	-
METROPOLIS	EQ	05-May-2020	1213.30	1223.05	1239.70	1200.10	1227.50	1228.15	1224.97	86597	1060.79	7355	44263	51.11
MFSL	EQ	05-May-2020	462.70	465.90	472.10	450.00	452.65	452.60	460.31	1956312	9005.06	37937	377461	19.29
MGEL	SM	05-May-2020	55.00	55.25	55.25	55.25	55.25	55.25	55.25	2000	1.11	1	2000	100.00
MGL	EQ	05-May-2020	941.65	959.90	959.90	905.00	907.50	908.65	930.56	574404	5345.17	19169	199552	34.74
MHRIL	EQ	05-May-2020	130.00	132.50	132.50	128.50	129.25	129.20	129.90	13034	16.93	601	7379	56.61
MIC	BE	05-May-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.66	23261	0.15	30	-	-
MIDHANI	EQ	05-May-2020	201.45	204.45	208.80	198.50	201.25	200.40	203.45	430412	875.68	7930	112098	26.04
MINDACORP	EQ	05-May-2020	63.75	65.10	65.70	60.10	61.35	61.20	62.88	245540	154.40	3278	146176	59.53
MINDAIND	EQ	05-May-2020	269.90	272.00	277.00	261.15	262.50	262.35	265.57	270980	719.65	13131	110166	40.65
MINDTECK	EQ	05-May-2020	18.25	18.35	19.50	18.25	19.50	19.05	19.13	8124	1.55	119	6192	76.22
MINDTREE	EQ	05-May-2020	903.40	925.00	927.65	866.00	875.00	875.30	891.53	908735	8101.67	28570	192747	21.21
MIRCELECTR	EQ	05-May-2020	4.90	4.80	4.95	4.75	4.80	4.85	4.86	82348	4.01	224	57595	69.94
MIRZAINT	EQ	05-May-2020	39.50	40.30	40.35	38.60	39.00	38.80	39.40	108388	42.71	1140	54464	50.25
MITTAL	EQ	05-May-2020	106.00	106.50	108.00	106.30	107.80	107.55	107.09	39472	42.27	266	12582	31.88
MMFL	EQ	05-May-2020	176.15	175.00	181.95	175.00	178.50	176.60	178.34	4474	7.98	196	3180	71.08
MMP	EQ	05-May-2020	50.90	56.00	56.00	51.00	52.95	52.30	51.92	4210	2.19	76	3918	93.06
MMTC	EQ	05-May-2020	14.15	14.25	14.50	14.00	14.15	14.05	14.21	341994	48.61	1084	157303	46.00
MOHOTAIND	EQ	05-May-2020	6.75	6.80	6.80	6.70	6.80	6.80	6.79	1820	0.12	19	1820	100.00
MOIL	EQ	05-May-2020	134.20	136.00	136.80	126.25	127.55	127.35	131.75	582784	767.79	8254	267668	45.93
MOLDTECH	EQ	05-May-2020	33.95	35.80	36.95	33.50	33.55	33.70	34.56	8572	2.96	130	5306	61.90
MOLDTKPAC	EQ	05-May-2020	180.85	180.50	191.65	174.35	178.75	177.95	178.56	44736	79.88	1319	24499	54.76
MONTECARLO	EQ	05-May-2020	155.15	154.10	156.95	152.50	152.50	152.85	153.73	3345	5.14	388	2362	70.61
MORARJEE	EQ	05-May-2020	8.80	9.20	9.20	8.80	8.80	8.80	8.89	1470	0.13	12	1270	86.39
MOREPENLAB	EQ	05-May-2020	18.10	18.60	18.75	17.30	17.80	17.55	17.92	783323	140.36	2909	465806	59.47
MOTHERSUMI	EQ	05-May-2020	76.60	79.45	79.85	73.90	74.60	74.20	76.70	25293933	19400.53	103035	6230932	24.63
MOTILALOFS	EQ	05-May-2020	500.65	507.00	510.85	484.30	488.00	487.60	494.66	53366	263.98	2933	22974	43.05
MOTOGENFIN	EQ	05-May-2020	25.70	25.50	26.90	25.05	25.10	25.10	25.29	374	0.09	15	210	56.15
MPHASIS	EQ	05-May-2020	700.80	710.00	733.30	706.70	718.10	714.55	721.72	122534	884.35	7515	34252	27.95
MPSLTD	EQ	05-May-2020	263.45	271.95	272.00	253.00	263.70	256.20	259.24	3180	8.24	336	1933	60.79
MPTODAY	SM	05-May-2020	14.95	14.25	15.65	14.25	15.65	15.65	14.95	4000	0.60	2	4000	100.00
MRF	EQ	05-May-2020	57987.30	58647.00	59350.00	57500.00	57600.00	57750.00	58397.87	9615	5614.96	6713	1588	16.52
MRO-TEK	BE	05-May-2020	22.90	22.90	22.90	22.90	22.90	22.90	22.90	26	0.01	2	-	-
MRPL	EQ	05-May-2020	31.25	32.00	32.55	31.00	31.40	31.15	31.65	301140	95.32	1639	134555	44.68
MSPL	BE	05-May-2020	4.05	4.15	4.25	4.15	4.25	4.25	4.25	500	0.02	5	-	-
MSTCLTD	EQ	05-May-2020	88.15	88.85	91.15	87.00	87.80	88.00	88.82	38663	34.34	689	15717	40.65
MTEDUCARE	EQ	05-May-2020	11.40	10.85	11.75	10.85	10.85	10.85	11.00	59915	6.59	222	45158	75.37
MTNL	EQ	05-May-2020	7.05	7.05	7.25	7.00	7.10	7.05	7.11	303686	21.60	3180	217283	71.55
MUKANDENGG	BE	05-May-2020	8.05	8.05	8.05	7.65	7.70	7.70	7.88	1003	0.08	8	-	-
MUKANDLTD	EQ	05-May-2020	19.05	18.20	19.60	18.10	18.10	18.10	18.35	10550	1.94	69	6138	58.18
MUKTAARTS	EQ	05-May-2020	20.40	20.30	21.00	19.15	19.55	20.05	20.13	6395	1.29	118	5259	82.24
MUNJALAU	EQ	05-May-2020	33.80	34.95	34.95	32.35	32.60	32.55	33.37	72587	24.22	790	38251	52.70
MUNJALSHOW	EQ	05-May-2020	74.90	74.90	77.00	71.80	72.05	72.30	73.73	12493	9.21	375	7435	59.51
MURUDCERA	EQ	05-May-2020	12.15	12.15	12.50	11.80	11.90	11.90	12.06	18118	2.19	125	14674	80.99
MUTHOOTCAP	EQ	05-May-2020	279.90	287.80	289.30	275.00	285.00	277.30	278.20	13046	36.29	521	9210	70.60
MUTHOOTFIN	EQ	05-May-2020	783.80	802.45	811.90	778.00	780.50	782.00	792.07	2086596	16527.29	67235	428144	20.52
N100	EQ	05-May-2020	640.95	646.95	664.95	646.95	659.00	657.70	659.25	23799	156.90	1088	17141	72.02
NABARD	N1	05-May-2020	1175.00	1170.00	1170.05	1170.00	1170.05	1170.05	1170.03	3	0.04	3	3	100.00
NABARD	N2	05-May-2020	1224.72	1220.00	1228.00	1217.50	1217.65	1217.65	1221.93	1122	13.71	41	999	89.04
NACLIND	EQ	05-May-2020	23.85	24.80	24.85	23.75	24.15	24.10	24.04	6835	1.64	109	5960	87.20
NAGAFERT	BE	05-May-2020	3.75	3.80	3.90	3.70	3.90	3.85	3.86	75602	2.92	185	-	-
NAGREEKEXP	EQ	05-May-2020	9.90	10.30	10.85	10.10	10.20	10.20	10.50	13524	1.42	75	8535	63.11
NAHARCAP	EQ	05-May-2020	54.00	56.80	56.80	53.10	53.10	53.20	54.49	1523	0.83	12	1127	74.00
NAHARINDUS	EQ	05-May-2020	20.45	20.00	20.90	19.60	20.30	20.30	20.17	5024	1.01	90	4290	85.39
NAHARPOLY	EQ	05-May-2020	34.75	35.50	36.90	34.95	36.05	35.70	35.71	14239	5.08	186	10432	73.26
NAHARSPING	EQ	05-May-2020	34.30	33.10	35.40	31.75	32.25	32.55	33.69	20824	7.02	229	13239	63.58
NAM-INDIA	EQ	05-May-2020	236.10	240.00	242.00	231.45	231.60	232.15	235.66	703189	1657.16	14823	369877	52.60
NATCOPHARM	EQ	05-May-2020	612.30	615.50	628.00	594.10	605.05	598.95	609.63	217642	1326.82	7355	82629	37.97
NATHBIOGEN	EQ	05-May-2020	271.85	284.55	285.40	275.85	285.40	285.40	283.77	11009	31.24	1725	8572	77.86
NATIONALUM	EQ	05-May-2020	30.20	30.50	30.65	29.05	29.25	29.15	29.68	9434617	2799.80	46577	3781724	40.08
NAUKRI	EQ	05-May-2020	2500.75	2535.15	2659.00	2525.75	2590.00	2591.55	2596.61	596326	15484.27	46752	145543	24.41
NAVINFLUOR	EQ	05-May-2020	1517.95	1528.10	1599.50	1522.10	1536.00	1531.75	1563.42	270432	4227.99	20180	76732	28.37
NAVKARCORP	EQ	05-May-2020	21.30	22.20	24.50	21.15	21.50	21.30	22.13	266211	58.93	1498	95485	35.87
NAVNETEDUL	EQ	05-May-2020	70.85	71.65	72.65	70.15	70.55	70.50	70.63	34744	24.54	490	29329	84.41
NBCC	EQ	05-May-2020	19.20	19.60	19.60	18.80	18.85	18.85	19.20	2244939	431.12	16405	1103667	49.16
NBIFIN	EQ	05-May-2020	1319.45	1310.00	1310.00	1300.00	1305.10	1305.10	1304.03	14	0.18	8	10	71.43
NBVENTURES	EQ	05-May-2020	36.10	36.45	37.05	35.00	35.25	35.30	36.04	55995	20.18	630	42056	75.11
NCC	EQ	05-May-2020	24.30	24.80	25.00	23.20	23.65	23.55	24.07	17394558	4186.50	34438	3569733	20.52
NCLIND	EQ	05-May-2020	66.05	67.95	67.95	63.20	63.90	64.00	65.62	73406	48.17	867	40683	55.42
NDGL	EQ	05-May-2020	420.55	440.00	451.95	430.00	430.00	440.95	440.31	122	0.54	7	22	18.03
NDL	EQ	05-May-2020	15.50	15.35	16.10	15.05	15.15	15.25	15.39	36797	5.66	276	25634	69.66
NDTV	EQ	05-May-2020	25.00	25.15	25.40	25.00	25.20	25.15	25.22	28474	7.18	191	21241	74.60
NECCLTD	EQ	05-May-2020	5.60	5.50	5.60	5.15	5.60	5.50	5.40	23413	1.26	81	18984	81.08
NECLIFE	EQ	05-May-2020	13.75	14.10	14.10	13.05	13.15	13.15	13.40	186824	25.03	746	113675	60.85
NELCAST	EQ	05-May-2020	39.20	39.85	40.65	37.55	38.05	37.95	38.60	55782	21.53	698	31962	57.30
NELCO	BE	05-May-2020	166.65	167.05	173.00	167.05	169.40	167.85	170.31	8693	14.80	148	-	-
NEOGEN	BE	05-May-2020	456.90	460.00	474.00	436.00	442.00	442.40	449.38	6362	28.59	287	-	-
NESCO	EQ	05-May-2020	434.65	435.00	444.90	425.20	429.00	427.40	432.91	35485	153.62	2172	18774	52.91
NESTLEIND	EQ	05-May-2020	17456.45	17571.00	17636.95	17100.00	17485.00	17421.50	17363.30	130682	22690.70	32709	48302	36.96
NETF	EQ	05-May-2020	102.10	109.00	109.00	103.00	106.00	106.00	104.56	620	0.65	30	201	32.42
NETFCONSUM	EQ	05-May-2020	51.80	54.75	54.75	50.50	51.80	51.68	51.70	1762	0.91	39	1622	92.05
NETFDIVOPP	EQ	05-May-2020	24.52	26.80	26.80	25.00	25.25	25.25	25.54	306	0.08	13	301	98.37
NETFLTGILT	EQ	05-May-2020	21.48	22.00	22.00	21.36	21.38	21.46	21.58	115647	24.96	1216	108516	93.83
NETFMID150	EQ	05-May-2020	50.14	51.00	51.65	49.50	49.65	49.79	50.22	149600	75.14	1315	80991	54.14
NETFNIF100	EQ	05-May-2020	100.64	96.03	107.99	96.03	105.00	105.00	102.98	1827	1.88	91	1201	65.74
NETFNV20	EQ	05-May-2020	48.64	49.00	49.50	48.40	48.47	48.49	48.63	8536	4.15	109	5175	60.63
NETWORK18	EQ	05-May-2020	21.65	21.90	22.70	21.70	21.75	21.80	21.94	225105	49.38	839	130073	57.78
NEULANDLAB	EQ	05-May-2020	422.95	437.95	444.00	410.10	438.00	437.45	427.19	19189	81.97	683	11239	58.57
NEWGEN	EQ	05-May-2020	130.05	134.30	143.00	130.10	143.00	137.05	135.23	35118	47.49	820	19584	55.77
NEXTMEDIA	EQ	05-May-2020	4.35	4.55	4.55	4.15	4.45	4.45	4.23	2863	0.12	14	2312	80.75
NFL	EQ	05-May-2020	24.25	24.60	24.95	24.00	24.20	24.15	24.45	718844	175.76	2301	202452	28.16
NH	EQ	05-May-2020	270.30	270.00	275.00	260.25	264.00	263.45	265.41	116986	310.50	4636	56453	48.26
NHAI	N1	05-May-2020	1107.90	1106.10	1108.49	1100.00	1100.15	1101.62	1105.14	11182	123.58	186	8338	74.57
NHAI	N2	05-May-2020	1233.34	1239.00	1254.99	1239.00	1254.99	1251.38	1249.91	2706	33.82	26	2690	99.41
NHAI	N4	05-May-2020	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	100	1.18	1	100	100.00
NHAI	N6	05-May-2020	1268.00	1268.00	1275.00	1265.30	1274.89	1274.89	1268.44	116	1.47	12	93	80.17
NHAI	N8	05-May-2020	1164.00	1150.00	1160.00	1150.00	1160.00	1160.00	1159.80	1000	11.60	11	1000	100.00
NHAI	NA	05-May-2020	1207.98	1210.00	1211.00	1208.00	1208.01	1208.01	1209.34	1701	20.57	25	1700	99.94
NHAI	NE	05-May-2020	1261.92	1264.00	1264.50	1250.10	1250.10	1250.10	1255.24	279	3.50	16	220	78.85
NHBTF2014	N1	05-May-2020	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	20	1.25	1	20	100.00
NHBTF2014	N4	05-May-2020	5602.05	5770.00	5770.00	5770.00	5770.00	5770.00	5770.00	3	0.17	1	3	100.00
NHBTF2014	N5	05-May-2020	6401.00	6401.00	6401.00	6401.00	6401.00	6401.00	6401.00	150	9.60	3	150	100.00
NHBTF2014	N6	05-May-2020	7053.80	7119.60	7119.60	7060.00	7060.00	7060.00	7068.70	16	1.13	4	16	100.00
NHBTF2023	N7	05-May-2020	8280.00	8250.00	8250.00	8250.00	8250.00	8250.00	8250.00	8	0.66	1	8	100.00
NHPC	EQ	05-May-2020	20.25	20.35	20.60	20.20	20.25	20.30	20.40	4973737	1014.56	7186	2215379	44.54
NIACL	EQ	05-May-2020	113.65	114.25	127.40	114.25	123.40	124.95	123.31	1429631	1762.91	24019	447386	31.29
NIBL	BE	05-May-2020	5.00	4.80	5.00	4.80	4.95	4.95	4.97	4175	0.21	8	-	-
NIFTYBEES	EQ	05-May-2020	98.80	95.80	102.50	92.90	97.66	97.65	98.73	2950667	2913.32	14196	1572395	53.29
NIFTYEES	EQ	05-May-2020	11230.00	9405.00	12795.00	9405.00	12790.00	12790.00	12483.91	11	1.37	9	6	54.55
NIITLTD	EQ	05-May-2020	82.45	87.00	87.60	82.75	83.80	84.20	84.99	715590	608.18	9534	166255	23.23
NIITTECH	EQ	05-May-2020	1181.50	1205.00	1235.00	1174.75	1200.00	1189.75	1206.70	801208	9668.18	41306	109349	13.65
NILAINFRA	EQ	05-May-2020	3.05	3.15	3.15	2.95	2.95	3.00	3.04	74174	2.25	157	50075	67.51
NILASPACES	EQ	05-May-2020	0.85	0.80	0.85	0.80	0.85	0.80	0.81	33659	0.27	59	30819	91.56
NILKAMAL	EQ	05-May-2020	1050.40	1055.60	1080.00	1032.80	1060.00	1054.50	1056.77	4728	49.96	745	2129	45.03
NIPPOBATRY	EQ	05-May-2020	469.50	487.75	488.50	450.00	460.00	456.25	462.28	1419	6.56	201	1005	70.82
NITCO	EQ	05-May-2020	16.10	15.40	16.80	15.30	15.60	15.75	15.54	61388	9.54	364	35868	58.43
NITINFIRE	BZ	05-May-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.38	48752	0.19	27	-	-
NITINSPIN	EQ	05-May-2020	30.80	32.35	32.40	30.70	31.05	31.00	30.94	10382	3.21	192	8512	81.99
NKIND	EQ	05-May-2020	9.95	10.00	10.00	9.80	9.80	9.80	9.90	1611	0.16	18	1601	99.38
NLCINDIA	EQ	05-May-2020	44.10	44.25	45.95	43.00	44.40	44.35	44.00	468840	206.28	2800	258275	55.09
NMDC	EQ	05-May-2020	74.70	76.00	76.50	72.55	73.25	72.90	74.76	7174280	5363.53	25639	1616944	22.54
NOCIL	EQ	05-May-2020	81.70	82.60	85.85	80.65	83.50	83.05	83.72	2543494	2129.29	16050	468344	18.41
NOIDATOLL	EQ	05-May-2020	3.40	3.50	3.50	3.25	3.25	3.25	3.31	84395	2.80	77	56341	66.76
NPBET	EQ	05-May-2020	108.82	110.00	113.00	110.00	113.00	113.00	110.03	120	0.13	7	120	100.00
NRAIL	EQ	05-May-2020	174.15	180.95	181.50	170.60	172.00	171.85	175.83	2713	4.77	230	1737	64.03
NRBBEARING	EQ	05-May-2020	67.45	68.70	69.80	65.55	66.00	65.95	67.07	61502	41.25	2158	34632	56.31
NSIL	EQ	05-May-2020	603.15	582.75	600.05	580.00	580.20	581.75	582.42	285	1.66	38	192	67.37
NTPC	EQ	05-May-2020	91.45	92.20	94.95	91.35	92.50	92.60	93.56	10628541	9944.29	59922	4126438	38.82
NTPC	N1	05-May-2020	1120.00	1235.00	1235.00	1150.00	1150.00	1192.50	1192.50	60	0.72	2	30	50.00
NTPC	N4	05-May-2020	1184.00	1150.01	1179.39	1146.00	1179.17	1179.17	1153.32	1346	15.52	12	1207	89.67
NTPC	N6	05-May-2020	1405.00	1434.89	1434.89	1400.00	1402.00	1402.00	1402.36	547	7.67	16	545	99.63
NTPC	N7	05-May-2020	13.47	13.45	13.49	13.41	13.46	13.45	13.45	14240	1.92	73	13427	94.29
NTPC	NC	05-May-2020	1200.00	1200.00	1230.00	1200.00	1230.00	1230.00	1229.97	924	11.36	8	924	100.00
NUCLEUS	EQ	05-May-2020	216.05	221.65	225.00	216.95	217.90	217.45	218.87	11733	25.68	498	6344	54.07
NXTDIGITAL	EQ	05-May-2020	321.90	317.55	326.95	317.50	317.50	317.85	319.64	499	1.60	37	430	86.17
OAL	EQ	05-May-2020	153.10	154.45	158.95	152.10	158.95	154.50	154.45	2060	3.18	114	1493	72.48
OBEROIRLTY	EQ	05-May-2020	318.10	325.80	325.80	310.05	316.00	315.30	315.83	286349	904.38	12188	92182	32.19
OCCL	EQ	05-May-2020	602.40	610.00	621.00	605.00	617.00	619.60	615.63	3577	22.02	240	2217	61.98
OFSS	EQ	05-May-2020	2311.10	2320.00	2375.00	2311.15	2351.40	2343.50	2348.44	22634	531.55	2590	14788	65.34
OIL	EQ	05-May-2020	94.00	96.90	99.45	92.55	93.00	93.10	96.40	1784721	1720.54	13128	385579	21.60
OILCOUNTUB	BE	05-May-2020	4.60	4.60	4.60	4.40	4.40	4.40	4.40	3458	0.15	23	-	-
OISL	BE	05-May-2020	2.25	2.35	2.35	2.25	2.35	2.35	2.33	10367	0.24	19	-	-
OLECTRA	EQ	05-May-2020	67.35	68.00	69.40	66.50	67.80	68.00	68.54	22853	15.66	426	17417	76.21
OMAXAUTO	EQ	05-May-2020	24.30	24.50	25.45	24.05	24.25	24.35	24.44	4738	1.16	73	4270	90.12
OMAXE	EQ	05-May-2020	152.00	152.90	153.95	150.75	152.25	152.20	152.32	432893	659.39	2003	156496	36.15
OMMETALS	EQ	05-May-2020	12.25	12.40	12.95	11.95	12.25	12.30	12.30	37884	4.66	195	32337	85.36
ONELIFECAP	EQ	05-May-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	204	0.01	4	204	100.00
ONEPOINT	EQ	05-May-2020	13.75	13.75	14.00	13.20	13.45	13.45	13.79	23514	3.24	28	21152	89.95
ONGC	EQ	05-May-2020	76.55	78.90	81.90	78.15	78.60	78.45	80.43	61865518	49757.88	221378	14517931	23.47
ONMOBILE	EQ	05-May-2020	25.45	25.85	26.50	25.25	26.25	26.25	26.13	99944	26.12	311	68358	68.40
ONWARDTEC	EQ	05-May-2020	39.20	41.75	42.80	39.00	39.00	39.25	39.96	5032	2.01	108	3319	65.96
OPTIEMUS	EQ	05-May-2020	25.45	25.95	25.95	25.30	25.45	25.35	25.69	7576	1.95	95	7321	96.63
OPTOCIRCUI	EQ	05-May-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	39198	1.35	38	39198	100.00
ORBTEXP	EQ	05-May-2020	53.55	55.50	64.25	55.50	64.25	64.25	62.76	49284	30.93	795	26056	52.87
ORICONENT	EQ	05-May-2020	12.30	12.90	13.45	11.95	12.55	12.80	12.90	90848	11.72	431	38086	41.92
ORIENTABRA	EQ	05-May-2020	12.60	12.80	12.80	12.25	12.45	12.45	12.52	10099	1.26	75	7777	77.01
ORIENTALTL	EQ	05-May-2020	7.00	6.70	7.20	6.65	6.95	6.95	6.73	1702	0.11	10	1270	74.62
ORIENTBELL	EQ	05-May-2020	61.15	61.70	63.95	60.60	62.25	61.55	61.99	4269	2.65	193	2773	64.96
ORIENTCEM	EQ	05-May-2020	38.80	39.75	39.75	35.40	37.00	36.80	38.03	2073568	788.67	6240	517311	24.95
ORIENTELEC	EQ	05-May-2020	178.35	180.10	181.00	172.65	173.20	173.40	176.37	194119	342.37	4238	89666	46.19
ORIENTHOT	EQ	05-May-2020	17.15	17.70	17.75	16.50	16.80	16.85	16.89	15817	2.67	181	10277	64.97
ORIENTLTD	EQ	05-May-2020	68.85	68.90	68.90	68.55	68.90	68.90	68.86	187	0.13	6	180	96.26
ORIENTPPR	EQ	05-May-2020	17.90	18.10	18.40	17.50	17.60	17.60	17.80	251828	44.81	3048	158363	62.89
ORIENTREF	EQ	05-May-2020	139.45	144.45	151.90	137.45	148.00	144.20	145.97	40298	58.82	1207	15589	38.68
ORISSAMINE	EQ	05-May-2020	1320.00	1357.90	1359.50	1270.00	1277.20	1281.55	1299.78	4129	53.67	726	2490	60.31
ORTEL	BZ	05-May-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.71	18137	0.13	21	-	-
ORTINLABSS	BE	05-May-2020	14.90	14.20	14.20	14.20	14.20	14.20	14.20	4795	0.68	81	-	-
OSIAHYPER	SM	05-May-2020	320.00	256.00	256.00	256.00	256.00	256.00	256.00	1200	3.07	3	1200	100.00
OSWALAGRO	EQ	05-May-2020	6.95	7.25	7.25	6.30	6.50	6.45	6.71	341091	22.90	898	181106	53.10
PAGEIND	EQ	05-May-2020	17359.50	17775.00	17899.95	17120.00	17264.00	17215.10	17350.93	25861	4487.12	8802	7952	30.75
PAISALO	EQ	05-May-2020	163.35	164.50	167.40	161.30	166.70	166.45	167.38	50445	84.43	56	50029	99.18
PALASHSECU	EQ	05-May-2020	20.95	20.10	20.15	20.05	20.05	20.05	20.10	1218	0.24	57	818	67.16
PALREDTEC	EQ	05-May-2020	12.55	12.00	13.00	12.00	12.25	12.25	12.47	1640	0.20	9	1040	63.41
PANACEABIO	EQ	05-May-2020	158.60	162.00	163.75	150.70	150.70	151.00	155.67	163100	253.90	3335	81290	49.84
PANACHE	EQ	05-May-2020	41.50	38.15	43.00	37.35	39.30	38.15	38.58	2438	0.94	42	1149	47.13
PANAMAPET	EQ	05-May-2020	37.25	37.00	38.60	37.00	37.95	37.55	38.10	4530	1.73	93	3045	67.22
PAPERPROD	EQ	05-May-2020	199.70	205.00	205.00	198.50	200.00	199.80	200.02	37945	75.90	925	25060	66.04
PAR	SM	05-May-2020	36.90	34.75	34.75	34.75	34.75	34.75	34.75	2000	0.70	1	2000	100.00
PARABDRUGS	BZ	05-May-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	8805	0.17	26	-	-
PARACABLES	EQ	05-May-2020	6.00	6.10	6.20	6.00	6.05	6.00	6.03	39054	2.35	55	33719	86.34
PARAGMILK	EQ	05-May-2020	87.85	88.40	91.70	87.50	88.20	88.00	88.94	155723	138.50	1911	92218	59.22
PARSVNATH	EQ	05-May-2020	2.25	2.20	2.20	2.15	2.15	2.15	2.16	60798	1.31	49	52276	85.98
PATELENG	EQ	05-May-2020	11.70	11.50	12.35	11.50	11.55	11.60	11.75	168251	19.78	503	93239	55.42
PATINTLOG	EQ	05-May-2020	15.70	15.00	16.45	15.00	16.15	15.35	16.03	6703	1.07	51	4731	70.58
PATSPINLTD	BE	05-May-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	100	0.00	1	-	-
PCJEWELLER	BE	05-May-2020	11.65	11.75	11.85	11.40	11.45	11.50	11.63	483975	56.30	2208	-	-
PDMJEPAPER	EQ	05-May-2020	12.85	13.25	13.35	12.30	12.40	12.35	12.56	38022	4.78	250	23636	62.16
PDSMFL	EQ	05-May-2020	259.45	260.00	269.60	255.00	255.00	255.00	258.71	223	0.58	32	150	67.26
PEARLPOLY	EQ	05-May-2020	11.90	11.20	12.95	11.20	11.55	12.35	11.97	4413	0.53	26	1402	31.77
PEL	EQ	05-May-2020	904.65	930.00	952.40	900.10	916.00	910.70	924.18	2266754	20948.81	60192	343725	15.16
PENIND	EQ	05-May-2020	17.10	17.10	17.45	16.75	17.20	17.25	17.25	177268	30.58	438	121702	68.65
PENINLAND	BE	05-May-2020	3.05	3.05	3.05	2.90	2.90	2.90	2.92	63539	1.85	59	-	-
PERSISTENT	EQ	05-May-2020	463.75	470.00	479.35	462.00	469.20	467.55	471.42	106077	500.07	6313	45969	43.34
PETRONET	EQ	05-May-2020	231.20	232.75	237.15	227.70	228.45	229.05	233.01	2198619	5122.99	23638	905929	41.20
PFC	EQ	05-May-2020	91.30	91.95	93.85	90.35	90.70	90.70	91.74	7496284	6877.27	20829	3864777	51.56
PFC	N3	05-May-2020	1265.32	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	2	0.03	1	2	100.00
PFC	N4	05-May-2020	1097.14	1097.99	1098.00	1097.00	1097.00	1097.00	1097.41	2121	23.28	15	2120	99.95
PFC	N5	05-May-2020	1225.50	1225.00	1231.90	1225.00	1231.90	1231.90	1230.63	109	1.34	5	109	100.00
PFIZER	EQ	05-May-2020	5001.30	5080.00	5088.00	4940.00	4989.00	4968.50	5002.69	123480	6177.32	21428	59323	48.04
PFOCUS	EQ	05-May-2020	27.05	27.50	32.45	27.50	28.55	28.50	29.45	76759	22.60	619	36526	47.59
PFS	EQ	05-May-2020	9.10	9.20	9.30	8.60	9.05	8.95	9.09	477923	43.46	897	284097	59.44
PGEL	EQ	05-May-2020	37.10	38.35	38.35	36.00	36.95	36.45	36.75	16369	6.02	161	7668	46.84
PGHH	EQ	05-May-2020	10321.05	10499.00	10499.00	10000.10	10099.00	10071.05	10193.12	4862	495.59	2224	2570	52.86
PGHL	EQ	05-May-2020	4233.00	4233.10	4280.00	4152.20	4160.00	4172.00	4200.12	5386	226.22	1414	3234	60.04
PGIL	EQ	05-May-2020	101.45	102.65	103.50	96.00	98.95	98.20	99.85	1926	1.92	146	482	25.03
PHILIPCARB	EQ	05-May-2020	76.25	76.15	77.70	72.45	73.60	73.70	75.38	328950	247.98	3851	144568	43.95
PHOENIXLTD	EQ	05-May-2020	542.65	554.95	554.95	510.00	515.00	515.05	519.18	225575	1171.15	8073	164430	72.89
PIDILITIND	EQ	05-May-2020	1424.65	1435.00	1451.10	1382.05	1395.15	1393.45	1405.89	1202073	16899.78	64575	279907	23.29
PIIND	EQ	05-May-2020	1514.60	1534.90	1546.60	1514.10	1530.25	1526.10	1528.66	94088	1438.29	9806	59391	63.12
PILANIINVS	EQ	05-May-2020	1268.40	1270.00	1294.95	1225.00	1249.00	1243.90	1257.84	223	2.80	61	185	82.96
PILITA	EQ	05-May-2020	4.00	4.10	4.25	3.85	4.05	3.90	4.00	24143	0.96	70	23446	97.11
PIONDIST	BE	05-May-2020	110.40	110.90	111.00	104.90	104.90	104.90	106.29	14176	15.07	125	-	-
PIONEEREMB	EQ	05-May-2020	18.95	19.50	19.50	18.00	18.00	18.25	18.44	2246	0.41	44	1612	71.77
PITTIENG	EQ	05-May-2020	23.40	23.45	24.65	22.75	22.80	22.85	23.38	18003	4.21	117	14168	78.70
PKTEA	BE	05-May-2020	87.05	90.00	90.00	89.95	89.95	89.95	89.97	32	0.03	4	-	-
PLASTIBLEN	EQ	05-May-2020	133.30	137.95	138.00	126.75	127.00	128.75	131.72	4455	5.87	261	3616	81.17
PNB	EQ	05-May-2020	30.15	30.50	30.75	29.05	29.20	29.20	29.92	19121806	5721.53	37420	5597164	29.27
PNBGILTS	EQ	05-May-2020	27.05	27.45	27.85	25.95	26.00	26.20	26.52	403070	106.91	943	297447	73.80
PNBHOUSING	EQ	05-May-2020	188.00	188.00	189.60	178.60	178.60	178.60	182.81	464954	850.00	9530	269210	57.90
PNC	EQ	05-May-2020	11.90	12.05	12.25	11.45	11.75	11.75	11.86	2276	0.27	34	2021	88.80
PNCINFRA	EQ	05-May-2020	121.30	121.00	122.75	115.25	115.25	115.30	117.68	53945	63.48	2067	33026	61.22
PODDARHOUS	EQ	05-May-2020	164.40	164.00	169.85	159.05	165.00	161.60	162.31	890	1.44	58	689	77.42
PODDARMENT	EQ	05-May-2020	135.05	131.05	135.60	130.05	130.75	131.50	133.87	5570	7.46	313	3183	57.15
POKARNA	EQ	05-May-2020	89.05	93.50	93.50	93.50	93.50	93.50	93.50	114042	106.63	81	114042	100.00
POLYCAB	EQ	05-May-2020	691.90	699.00	707.60	673.00	674.90	676.30	688.64	142777	983.23	9480	79383	55.60
POLYMED	EQ	05-May-2020	218.35	219.45	224.90	207.00	208.50	208.65	212.80	50681	107.85	3406	35276	69.60
POLYPLEX	EQ	05-May-2020	429.05	432.05	436.10	422.10	430.00	429.65	429.45	60203	258.54	2472	41997	69.76
PONNIERODE	EQ	05-May-2020	118.95	117.95	123.40	117.95	122.35	120.95	121.17	342	0.41	32	231	67.54
POWERGRID	EQ	05-May-2020	159.05	161.45	165.85	160.20	163.65	163.65	163.67	10296872	16852.54	64290	3881526	37.70
POWERINDIA	EQ	05-May-2020	790.95	790.95	798.00	790.95	795.50	794.70	794.40	33019	262.30	7447	28795	87.21
POWERMECH	EQ	05-May-2020	361.90	373.40	373.40	347.00	348.05	349.15	356.36	8204	29.24	657	6054	73.79
PPAP	EQ	05-May-2020	155.25	155.50	165.00	155.00	155.00	155.00	157.01	5717	8.98	210	3340	58.42
PPL	EQ	05-May-2020	41.15	39.10	39.50	39.10	39.10	39.10	39.10	88457	34.59	349	73243	82.80
PRABHAT	EQ	05-May-2020	65.10	64.10	65.80	64.10	64.10	64.15	64.55	7323	4.73	116	4532	61.89
PRAENG	EQ	05-May-2020	5.00	5.10	6.00	5.00	6.00	6.00	5.77	130425	7.53	362	114073	87.46
PRAJIND	EQ	05-May-2020	58.60	59.80	59.85	57.10	57.80	57.35	58.62	1033315	605.72	7933	216355	20.94
PRAKASH	EQ	05-May-2020	30.75	29.25	30.25	29.25	29.25	29.25	29.37	320781	94.22	1213	246331	76.79
PRAKASHSTL	BE	05-May-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.22	185309	0.41	42	-	-
PRAXIS	EQ	05-May-2020	28.20	28.15	29.60	26.80	27.50	27.55	27.85	12904	3.59	182	9591	74.33
PRECAM	EQ	05-May-2020	28.05	29.65	29.70	28.20	28.25	28.50	28.70	2022	0.58	60	1898	93.87
PRECOT	EQ	05-May-2020	22.00	22.95	22.95	21.10	21.95	21.95	21.87	1057	0.23	11	1002	94.80
PRECWIRE	EQ	05-May-2020	81.40	83.85	83.90	80.40	80.40	80.55	81.34	3545	2.88	110	2500	70.52
PREMEXPLN	BE	05-May-2020	75.00	78.70	78.70	72.00	72.15	72.60	74.60	1572	1.17	24	-	-
PREMIERPOL	EQ	05-May-2020	19.70	19.80	20.50	19.75	19.80	20.25	20.02	2603	0.52	34	2558	98.27
PRESSMN	EQ	05-May-2020	16.10	16.20	17.50	15.20	16.25	15.50	16.09	3429	0.55	66	1832	53.43
PRESTIGE	EQ	05-May-2020	163.55	167.00	167.65	162.10	164.40	164.30	164.56	428982	705.91	18929	204899	47.76
PRICOLLTD	BE	05-May-2020	44.20	45.00	45.00	42.00	42.50	42.60	42.34	68796	29.13	217	-	-
PRIMESECU	EQ	05-May-2020	30.90	31.75	31.75	29.10	30.70	30.00	30.64	10823	3.32	98	9794	90.49
PRINCEPIPE	EQ	05-May-2020	90.85	91.00	92.65	89.35	89.90	89.95	90.37	264668	239.17	1814	172325	65.11
PROZONINTU	BE	05-May-2020	10.45	9.95	10.90	9.95	10.00	10.15	10.35	51744	5.36	234	-	-
PRSMJOHNSN	EQ	05-May-2020	36.35	36.40	36.90	34.75	35.20	35.10	35.60	85380	30.39	2042	58309	68.29
PSB	EQ	05-May-2020	14.65	15.10	15.10	14.50	14.55	14.60	14.73	68480	10.09	451	37503	54.76
PSPPROJECT	EQ	05-May-2020	350.00	354.90	359.50	349.00	349.00	349.15	351.88	9307	32.75	667	5674	60.96
PSUBNKBEES	EQ	05-May-2020	13.81	14.13	14.13	13.10	13.69	13.69	13.68	78767	10.78	359	67550	85.76
PTC	EQ	05-May-2020	38.85	39.50	39.55	38.20	38.25	38.30	38.86	652874	253.68	3400	307628	47.12
PTL	EQ	05-May-2020	29.40	29.00	29.80	28.40	29.80	29.35	28.88	8874	2.56	138	5343	60.21
PUNJABCHEM	EQ	05-May-2020	460.85	472.00	485.00	442.55	443.20	444.75	467.34	1772	8.28	112	1108	62.53
PUNJLLOYD	BZ	05-May-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.04	68085	0.71	87	-	-
PURVA	EQ	05-May-2020	34.70	36.10	36.10	34.25	34.25	34.50	35.11	42526	14.93	671	18738	44.06
PVR	EQ	05-May-2020	959.55	960.00	965.00	905.00	914.45	913.45	924.69	2768818	25602.95	106708	404923	14.62
QGOLDHALF	EQ	05-May-2020	2079.95	2082.00	2082.00	2018.00	2034.00	2034.35	2031.07	6095	123.79	374	4218	69.20
QNIFTY	EQ	05-May-2020	959.00	973.00	973.00	948.00	948.00	958.66	961.95	89	0.86	17	75	84.27
QUESS	EQ	05-May-2020	203.70	207.80	207.90	198.00	198.50	198.70	201.46	245440	494.47	5596	156664	63.83
QUICKHEAL	EQ	05-May-2020	111.80	118.80	119.80	113.50	114.00	114.05	115.91	550708	638.33	12326	104842	19.04
RADICO	EQ	05-May-2020	316.35	316.00	325.00	290.00	293.55	293.50	306.67	2397815	7353.39	56399	740136	30.87
RADIOCITY	EQ	05-May-2020	13.85	14.35	14.55	13.40	13.55	13.60	13.96	142430	19.89	1082	101453	71.23
RAIN	EQ	05-May-2020	67.60	67.90	70.30	66.25	66.45	66.70	68.38	1056824	722.69	8254	292211	27.65
RAJESHEXPO	EQ	05-May-2020	552.85	568.00	582.00	550.00	555.00	552.95	565.45	83544	472.40	4886	22413	26.83
RAJRAYON	BZ	05-May-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	268936	0.23	72	-	-
RAJSREESUG	BE	05-May-2020	12.90	12.30	13.50	12.30	12.50	12.60	12.94	10765	1.39	50	-	-
RAJTV	EQ	05-May-2020	32.05	31.60	33.35	31.00	31.00	31.70	31.87	2268	0.72	33	1328	58.55
RALLIS	EQ	05-May-2020	220.25	230.00	231.70	220.80	224.25	223.75	226.91	1863324	4228.12	36334	729030	39.13
RAMANEWS	EQ	05-May-2020	12.90	12.80	12.85	12.35	12.40	12.45	12.53	7585	0.95	72	6432	84.80
RAMASTEEL	EQ	05-May-2020	26.05	27.35	27.35	27.35	27.35	27.35	27.35	2400	0.66	38	2300	95.83
RAMCOCEM	EQ	05-May-2020	514.05	514.70	533.90	503.10	510.00	505.95	521.65	1035069	5399.40	29524	150850	14.57
RAMCOIND	EQ	05-May-2020	123.95	125.05	126.40	121.25	121.50	122.05	123.74	13123	16.24	339	9335	71.13
RAMCOSYS	EQ	05-May-2020	75.90	79.00	79.95	77.00	78.20	77.40	78.70	39815	31.33	932	19064	47.88
RAMKY	EQ	05-May-2020	28.30	28.00	28.95	28.00	28.35	28.15	28.30	9349	2.65	81	6089	65.13
RANASUG	BE	05-May-2020	3.15	3.25	3.30	3.05	3.20	3.15	3.14	64705	2.03	96	-	-
RANEENGINE	BE	05-May-2020	192.95	184.05	192.95	184.00	184.00	184.05	186.91	327	0.61	23	-	-
RANEHOLDIN	EQ	05-May-2020	371.75	394.95	394.95	366.05	379.00	372.40	373.62	5026	18.78	313	3988	79.35
RATNAMANI	EQ	05-May-2020	871.75	876.05	887.00	870.00	875.90	871.30	875.02	7061	61.78	1106	3961	56.10
RAYMOND	EQ	05-May-2020	229.20	231.00	234.30	217.75	220.00	220.55	224.78	268220	602.91	7278	169963	63.37
RBL	EQ	05-May-2020	420.70	425.00	448.75	420.00	428.80	424.55	427.68	15885	67.94	1158	2529	15.92
RBLBANK	EQ	05-May-2020	121.05	125.00	128.50	121.60	123.65	122.80	124.69	38664844	48210.68	178766	3068466	7.94
RCF	EQ	05-May-2020	38.10	38.70	39.90	37.95	38.40	38.25	38.85	3459292	1343.99	11707	657634	19.01
RCOM	EQ	05-May-2020	0.95	0.90	0.95	0.90	0.90	0.90	0.90	37900037	341.61	6600	19726546	52.05
RECLTD	EQ	05-May-2020	90.05	90.95	92.35	89.75	90.20	90.15	90.75	4627874	4199.79	19247	1668567	36.05
RECLTD	N2	05-May-2020	1151.71	1155.00	1156.01	1155.00	1156.01	1156.01	1155.50	202	2.33	3	202	100.00
RECLTD	N8	05-May-2020	1195.00	1111.00	1152.50	1111.00	1150.00	1150.52	1140.13	46	0.52	13	35	76.09
RECLTD	N9	05-May-2020	1266.00	1260.00	1265.00	1252.00	1260.05	1261.66	1262.02	3910	49.34	27	3320	84.91
RECLTD	NI	05-May-2020	1244.95	1248.00	1248.00	1223.40	1248.00	1248.00	1247.66	213	2.66	4	213	100.00
REDINGTON	EQ	05-May-2020	71.35	73.65	75.60	71.50	72.45	72.30	73.12	342162	250.18	10566	160340	46.86
REFEX	EQ	05-May-2020	58.40	55.50	55.50	55.50	55.50	55.50	55.50	15619	8.67	165	15619	100.00
RELAXO	EQ	05-May-2020	607.80	612.50	624.95	604.70	606.00	606.40	610.08	152560	930.74	8303	76667	50.25
RELCAPITAL	EQ	05-May-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	1010918	91.49	1011	1010918	100.00
RELIABLE	SM	05-May-2020	22.95	24.05	24.05	24.05	24.05	24.05	24.05	2400	0.58	1	2400	100.00
RELIANCE	EQ	05-May-2020	1435.20	1453.70	1479.00	1447.20	1462.65	1460.65	1464.23	20528706	300586.98	412545	4924874	23.99
RELIGARE	EQ	05-May-2020	22.40	22.50	23.40	21.40	21.65	21.70	22.23	63018	14.01	732	47817	75.88
RELINFRA	BE	05-May-2020	21.15	20.10	20.10	20.10	20.10	20.10	20.10	222528	44.73	768	-	-
REMSONSIND	EQ	05-May-2020	53.30	53.30	55.35	53.30	53.50	53.55	53.93	162	0.09	7	126	77.78
RENUKA	EQ	05-May-2020	5.10	5.10	5.15	4.85	5.05	4.95	4.96	981370	48.69	1059	513902	52.37
REPCOHOME	EQ	05-May-2020	121.60	118.15	125.00	115.60	118.45	116.80	119.80	103094	123.50	2131	64793	62.85
REPRO	EQ	05-May-2020	374.60	374.05	386.00	350.55	351.15	356.70	364.98	2303	8.41	231	1383	60.05
RESPONIND	EQ	05-May-2020	80.85	80.25	82.25	80.25	81.90	81.40	81.40	88521	72.06	557	3223	3.64
REVATHI	EQ	05-May-2020	301.30	318.05	325.95	298.85	307.00	301.55	307.30	596	1.83	109	329	55.20
RGL	EQ	05-May-2020	204.40	213.75	213.75	205.10	206.00	207.70	210.34	736	1.55	55	520	70.65
RHFL	BE	05-May-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	774678	10.07	214	-	-
RHFL	N4	05-May-2020	150.00	144.00	144.00	144.00	144.00	144.00	144.00	70	0.10	2	70	100.00
RHFL	N6	05-May-2020	151.00	151.00	151.00	151.00	151.00	151.00	151.00	178	0.27	2	178	100.00
RHFL	N8	05-May-2020	87.00	87.00	90.00	87.00	90.00	89.50	89.50	60	0.05	2	60	100.00
RICOAUTO	EQ	05-May-2020	25.90	26.15	27.00	25.50	25.80	25.60	26.01	115553	30.05	979	61353	53.10
RIIL	EQ	05-May-2020	266.90	269.40	283.80	269.40	275.35	274.50	278.49	505709	1408.34	10963	84164	16.64
RITES	EQ	05-May-2020	226.20	229.00	229.80	223.00	224.95	224.65	226.13	279385	631.78	6379	118156	42.29
RKDL	EQ	05-May-2020	6.50	6.80	6.80	6.80	6.80	6.80	6.80	1809	0.12	14	1809	100.00
RKFORGE	EQ	05-May-2020	176.85	180.95	180.95	168.05	168.05	168.05	170.41	19797	33.74	800	17962	90.73
RMCL	BE	05-May-2020	3.80	3.80	3.85	3.80	3.85	3.85	3.80	17575	0.67	31	-	-
RMDRIP	SM	05-May-2020	39.50	39.50	39.50	39.50	39.50	39.50	39.50	2000	0.79	1	2000	100.00
RML	EQ	05-May-2020	178.70	182.90	183.50	178.00	179.15	178.60	179.62	7009	12.59	343	3251	46.38
RNAVAL	BE	05-May-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	1077538	12.39	649	-	-
ROHITFERRO	BE	05-May-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.48	15278	0.07	11	-	-
ROHLTD	EQ	05-May-2020	42.75	42.50	44.80	41.55	41.95	42.10	42.84	32008	13.71	445	21624	67.56
ROLLT	EQ	05-May-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.58	6810	0.11	21	4809	70.62
ROLTA	BE	05-May-2020	3.90	3.95	4.05	3.85	4.00	3.95	3.96	192248	7.62	269	-	-
ROSSELLIND	EQ	05-May-2020	40.25	40.05	40.30	38.25	38.70	38.55	38.78	2304	0.89	47	1732	75.17
RPGLIFE	EQ	05-May-2020	249.35	252.85	262.80	250.35	251.50	252.25	257.48	181082	466.24	3737	43260	23.89
RPOWER	EQ	05-May-2020	2.20	2.10	2.15	2.10	2.10	2.10	2.10	4655115	97.76	3399	3639454	78.18
RPPINFRA	EQ	05-May-2020	49.15	48.00	49.55	46.20	47.75	47.75	47.50	9343	4.44	59	6931	74.18
RSSOFTWARE	EQ	05-May-2020	15.80	16.00	16.00	15.05	15.05	15.10	15.30	10045	1.54	84	7990	79.54
RSWM	EQ	05-May-2020	69.95	70.00	72.65	68.70	69.95	69.25	70.11	6873	4.82	231	4350	63.29
RSYSTEMS	EQ	05-May-2020	86.10	86.95	87.00	86.00	86.25	86.05	86.11	10728	9.24	66	9830	91.63
RTNINFRA	BE	05-May-2020	1.55	1.50	1.60	1.50	1.50	1.50	1.51	328122	4.97	74	-	-
RTNPOWER	EQ	05-May-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.27	797937	10.15	320	495354	62.08
RUBYMILLS	EQ	05-May-2020	127.90	132.00	133.00	127.25	127.60	127.60	128.73	443	0.57	64	311	70.20
RUCHI	BE	05-May-2020	434.20	455.90	455.90	455.90	455.90	455.90	455.90	5206	23.73	93	-	-
RUCHINFRA	BE	05-May-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	22795	0.89	19	-	-
RUCHIRA	EQ	05-May-2020	39.50	39.50	40.95	37.55	37.55	37.65	38.74	25786	9.99	427	17881	69.34
RUPA	EQ	05-May-2020	141.20	147.85	147.90	141.00	143.70	142.40	143.14	17284	24.74	660	9985	57.77
RUSHIL	EQ	05-May-2020	116.60	115.00	119.40	111.05	112.60	112.65	115.97	3833	4.45	192	1978	51.60
RVNL	EQ	05-May-2020	17.05	17.25	17.30	16.60	16.75	16.70	16.96	2107324	357.31	12178	1119644	53.13
S&SPOWER	BE	05-May-2020	29.20	27.75	27.75	27.75	27.75	27.75	27.75	341	0.09	7	-	-
SADBHAV	EQ	05-May-2020	49.10	51.55	51.55	51.55	51.55	51.55	51.55	37648	19.41	217	37648	100.00
SADBHIN	EQ	05-May-2020	19.25	20.00	20.20	18.50	20.20	20.20	20.09	375684	75.49	977	336404	89.54
SAFARI	EQ	05-May-2020	368.30	370.30	376.55	354.00	358.00	356.35	363.58	2113	7.68	317	1539	72.83
SAGARDEEP	BE	05-May-2020	67.45	64.10	70.50	64.10	69.95	69.95	66.53	248	0.17	33	-	-
SAGCEM	EQ	05-May-2020	291.35	291.85	298.35	284.05	285.95	286.45	288.02	4793	13.80	299	2662	55.54
SAIL	EQ	05-May-2020	28.85	29.60	29.70	28.20	28.45	28.40	29.03	19206562	5575.12	33119	2586673	13.47
SAKAR	EQ	05-May-2020	51.15	48.10	52.00	48.05	51.75	51.75	51.36	1001	0.51	8	195	19.48
SAKHTISUG	BE	05-May-2020	7.95	7.90	8.25	7.90	8.05	8.00	7.95	10641	0.85	57	-	-
SAKSOFT	EQ	05-May-2020	145.50	145.35	145.35	138.00	140.00	140.05	142.66	857	1.22	63	615	71.76
SAKUMA	EQ	05-May-2020	7.45	7.80	7.80	7.80	7.80	7.80	7.80	142292	11.10	95	142292	100.00
SALASAR	EQ	05-May-2020	78.40	82.40	82.40	76.95	78.85	77.90	78.64	9260	7.28	388	5119	55.28
SALONA	EQ	05-May-2020	38.90	40.50	40.50	38.10	40.50	40.50	39.56	66	0.03	15	63	95.45
SALSTEEL	EQ	05-May-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	8420	0.21	27	8420	100.00
SALZERELEC	EQ	05-May-2020	64.60	64.60	67.05	64.40	65.60	65.10	65.20	8260	5.39	403	6354	76.92
SAMBHAAV	EQ	05-May-2020	2.10	2.15	2.30	1.90	2.10	2.05	2.12	45980	0.98	58	21316	46.36
SANCO	EQ	05-May-2020	9.20	9.50	10.90	9.10	10.20	9.95	10.03	155268	15.57	643	92809	59.77
SANDESH	EQ	05-May-2020	458.65	470.00	470.00	445.05	445.30	447.40	450.86	328	1.48	43	214	65.24
SANDHAR	EQ	05-May-2020	153.90	159.20	159.75	150.30	152.50	152.90	153.71	1842	2.83	235	1091	59.23
SANGAMIND	EQ	05-May-2020	40.25	38.70	40.35	38.55	38.60	38.95	38.88	4720	1.84	61	3141	66.55
SANGHIIND	EQ	05-May-2020	18.30	18.35	18.70	17.50	17.70	17.65	17.80	163424	29.10	1740	127649	78.11
SANGHVIFOR	BE	05-May-2020	12.60	12.60	12.60	12.00	12.00	12.00	12.07	450	0.05	8	-	-
SANGHVIMOV	EQ	05-May-2020	53.70	54.00	54.75	51.10	53.90	52.85	52.33	14325	7.50	225	12097	84.45
SANGINITA	EQ	05-May-2020	84.90	86.05	86.90	85.10	86.75	86.90	86.12	23359	20.12	153	11702	50.10
SANOFI	EQ	05-May-2020	8052.75	8100.00	8180.00	7800.00	7860.00	7849.85	8008.14	79146	6338.12	10447	59912	75.70
SANWARIA	BE	05-May-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	186025	3.91	93	-	-
SARDAEN	EQ	05-May-2020	135.40	138.00	142.55	132.20	132.25	133.20	136.15	31089	42.33	735	15197	48.88
SAREGAMA	EQ	05-May-2020	259.70	268.75	268.75	255.30	257.15	260.55	262.59	2953	7.75	357	1839	62.28
SARLAPOLY	EQ	05-May-2020	14.05	14.15	14.25	13.80	13.90	13.85	13.92	31894	4.44	173	22305	69.93
SARVESHWAR	SM	05-May-2020	12.55	13.10	13.10	11.95	11.95	11.95	12.18	9600	1.17	6	4800	50.00
SASKEN	EQ	05-May-2020	398.00	409.95	409.95	390.00	394.00	391.70	394.03	10596	41.75	1099	4662	44.00
SASTASUNDR	BE	05-May-2020	60.40	63.40	63.40	59.10	63.25	63.25	59.52	257	0.15	7	-	-
SATHAISPAT	EQ	05-May-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1066	0.02	8	1066	100.00
SATIA	EQ	05-May-2020	69.50	70.55	71.90	70.00	70.00	70.75	70.96	1943	1.38	58	640	32.94
SATIN	EQ	05-May-2020	58.90	59.95	60.40	56.00	56.00	56.00	56.71	146511	83.09	908	127211	86.83
SBICARD	EQ	05-May-2020	568.45	577.75	584.30	550.60	552.90	553.00	562.99	2247828	12655.05	92171	832230	37.02
SBIETFQLTY	EQ	05-May-2020	86.60	86.00	88.49	86.00	86.75	86.20	86.58	3788	3.28	109	3354	88.54
SBILIFE	EQ	05-May-2020	687.65	705.00	734.70	698.20	706.00	713.55	719.70	4312790	31039.34	131025	2007128	46.54
SBIN	EQ	05-May-2020	178.85	181.00	181.25	168.80	171.40	170.40	174.56	91050629	158941.65	637656	32473844	35.67
SBIN	N2	05-May-2020	10965.00	11100.00	11949.00	10966.00	10966.00	10999.00	11248.90	186	20.92	94	138	74.19
SBIN	N5	05-May-2020	11155.16	11160.00	11199.99	11156.00	11167.00	11169.79	11180.37	696	77.82	135	686	98.56
SBIN	N6	05-May-2020	10850.00	10970.00	11575.00	10935.00	11100.00	11100.00	11238.12	59	6.63	25	50	84.75
SCAPDVR	BE	05-May-2020	0.25	0.30	0.30	0.25	0.25	0.30	0.29	101337	0.29	48	-	-
SCHAEFFLER	EQ	05-May-2020	3371.30	3430.00	3430.00	3326.00	3326.00	3356.10	3360.00	3843	129.12	1354	2383	62.01
SCHAND	EQ	05-May-2020	56.65	56.65	58.70	54.90	56.95	55.95	56.78	35719	20.28	680	16881	47.26
SCHNEIDER	EQ	05-May-2020	80.40	81.05	83.85	75.30	77.30	77.30	80.13	135002	108.18	2535	33467	24.79
SCI	EQ	05-May-2020	42.15	42.80	45.40	42.20	43.80	43.05	44.01	5713002	2514.58	17572	1042040	18.24
SDBL	BE	05-May-2020	77.60	81.45	81.45	81.45	81.45	81.45	81.45	19849	16.17	152	-	-
SEAMECLTD	EQ	05-May-2020	306.00	300.05	318.90	295.00	296.00	297.95	304.34	1833	5.58	64	1675	91.38
SECURCRED	SM	05-May-2020	15.40	16.15	16.15	15.00	16.15	16.15	15.85	7200	1.14	9	7200	100.00
SELAN	EQ	05-May-2020	80.40	82.00	82.00	77.80	79.25	79.10	79.67	37836	30.14	564	20997	55.49
SEPOWER	EQ	05-May-2020	3.00	3.30	3.30	3.30	3.30	3.30	3.30	44966	1.48	63	44766	99.56
SEQUENT	EQ	05-May-2020	76.65	77.05	79.00	75.10	75.50	76.10	76.76	167770	128.79	758	132551	79.01
SERVOTECH	SM	05-May-2020	8.50	8.90	8.90	8.60	8.60	8.60	8.80	12000	1.06	3	12000	100.00
SESHAPAPER	EQ	05-May-2020	127.15	130.00	130.30	127.10	127.95	127.55	128.10	9711	12.44	586	5430	55.92
SETCO	EQ	05-May-2020	9.60	9.80	9.80	9.15	9.15	9.15	9.24	81164	7.50	364	62848	77.43
SETF10GILT	EQ	05-May-2020	198.08	204.00	204.00	194.05	194.10	195.44	195.99	240	0.47	22	226	94.17
SETFGOLD	EQ	05-May-2020	4387.00	4390.00	4390.00	4248.00	4262.00	4268.75	4280.14	44669	1911.90	5208	37719	84.44
SETFNIF50	EQ	05-May-2020	95.82	97.50	97.90	95.00	95.19	95.14	96.16	343412	330.21	1905	202083	58.85
SETFNIFBK	EQ	05-May-2020	197.39	207.39	207.39	192.30	193.25	192.81	196.32	132928	260.96	1969	67965	51.13
SETFNN50	EQ	05-May-2020	238.78	242.00	244.80	237.01	237.50	238.34	240.27	9958	23.93	292	6638	66.66
SETUINFRA	BE	05-May-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	41842	0.29	54	-	-
SEYAIND	EQ	05-May-2020	40.85	40.10	41.45	38.85	39.50	38.95	39.39	82081	32.33	570	68308	83.22
SEZAL	BZ	05-May-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	4	0.00	1	-	-
SFL	EQ	05-May-2020	1421.45	1416.05	1677.30	1331.80	1373.00	1374.55	1395.28	11814	164.84	2060	4483	37.95
SGBAUG24	GB	05-May-2020	4621.14	4610.00	4625.00	4600.00	4625.00	4624.31	4608.16	253	11.66	32	252	99.60
SGBAUG27	GB	05-May-2020	4533.80	4595.00	4650.00	4540.00	4650.00	4650.00	4579.51	71	3.25	10	71	100.00
SGBDC27VII	GB	05-May-2020	4620.00	4610.00	4610.00	4610.00	4610.00	4610.00	4610.00	5	0.23	2	5	100.00
SGBDEC25	GB	05-May-2020	4649.00	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	12	0.55	2	12	100.00
SGBDEC2513	GB	05-May-2020	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	2	0.09	1	2	100.00
SGBDEC26	GB	05-May-2020	4508.15	4555.00	4555.00	4555.00	4555.00	4555.00	4555.00	2	0.09	1	2	100.00
SGBFEB24	GB	05-May-2020	4648.00	4645.00	4646.00	4594.00	4615.00	4610.00	4604.04	137	6.31	20	131	95.62
SGBFEB28IX	GB	05-May-2020	4560.00	4644.00	4644.00	4555.00	4575.00	4575.00	4574.45	56	2.56	4	56	100.00
SGBJ28VIII	GB	05-May-2020	4550.66	4550.00	4550.00	4530.00	4530.00	4530.00	4531.67	12	0.54	3	12	100.00
SGBJAN27	GB	05-May-2020	4572.00	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	1	0.05	1	1	100.00
SGBJUL25	GB	05-May-2020	4510.01	4550.00	4560.00	4450.00	4512.00	4533.57	4535.87	222	10.07	22	221	99.55
SGBJUL27	GB	05-May-2020	4543.65	4696.00	4696.00	4500.00	4541.00	4567.00	4555.25	73	3.33	11	35	47.95
SGBJUN27	GB	05-May-2020	4503.00	4500.01	4555.00	4500.01	4550.00	4550.97	4548.98	49	2.23	8	49	100.00
SGBMAR24	GB	05-May-2020	4600.00	4600.00	4650.00	4600.00	4615.00	4615.00	4612.38	52	2.40	16	52	100.00
SGBMAR25	GB	05-May-2020	4590.12	4550.00	4590.00	4530.05	4590.00	4580.00	4550.50	120	5.46	20	119	99.17
SGBMAR28X	GB	05-May-2020	4596.72	4649.00	4649.00	4570.00	4644.00	4644.00	4582.90	30	1.37	8	27	90.00
SGBMAY25	GB	05-May-2020	4594.00	4574.00	4574.00	4527.00	4535.00	4535.00	4536.79	34	1.54	6	32	94.12
SGBMAY26	GB	05-May-2020	4578.12	4599.00	4599.00	4520.00	4521.00	4524.75	4531.48	159	7.21	18	159	100.00
SGBNOV23	GB	05-May-2020	4690.00	4750.00	4750.00	4615.00	4675.00	4675.00	4667.75	40	1.87	9	36	90.00
SGBNOV24	GB	05-May-2020	4600.00	4565.10	4600.00	4560.00	4600.00	4581.70	4574.15	249	11.39	23	247	99.20
SGBNOV258	GB	05-May-2020	4554.00	4556.00	4556.00	4556.00	4556.00	4556.00	4556.00	3	0.14	1	3	100.00
SGBNOV25IX	GB	05-May-2020	4550.00	4466.15	4540.00	4466.15	4530.00	4535.00	4500.46	5	0.23	5	2	40.00
SGBNOV26	GB	05-May-2020	4595.00	4471.03	4535.00	4471.03	4535.00	4535.00	4524.33	36	1.63	7	35	97.22
SGBOCT25	GB	05-May-2020	4619.00	4600.00	4618.00	4600.00	4600.00	4600.00	4614.82	17	0.78	7	17	100.00
SGBOCT25IV	GB	05-May-2020	4600.00	4600.00	4600.00	4505.00	4525.00	4534.00	4533.03	78	3.54	19	71	91.03
SGBOCT26	GB	05-May-2020	4545.00	4545.00	4545.00	4545.00	4545.00	4545.00	4545.00	2	0.09	1	2	100.00
SGBOCT27	GB	05-May-2020	4558.33	4558.33	4610.00	4555.33	4555.33	4587.10	4587.80	33	1.51	9	33	100.00
SGBOCT27VI	GB	05-May-2020	4536.68	4536.10	4595.00	4513.00	4514.00	4523.07	4536.02	101	4.58	28	87	86.14
SGBSEP24	GB	05-May-2020	4603.23	4600.00	4620.00	4575.00	4585.00	4608.88	4605.99	241	11.10	25	221	91.70
SGBSEP27	GB	05-May-2020	4600.00	4590.00	4590.00	4575.00	4575.00	4575.00	4586.38	24	1.10	9	24	100.00
SGL	EQ	05-May-2020	6.55	6.45	6.75	6.25	6.50	6.60	6.50	5732	0.37	81	3311	57.76
SHAKTIPUMP	BE	05-May-2020	159.05	159.05	162.50	154.00	155.00	155.20	157.05	8040	12.63	417	-	-
SHALBY	EQ	05-May-2020	73.40	75.85	75.85	68.50	68.80	68.90	71.36	228969	163.39	3420	115902	50.62
SHALPAINTS	EQ	05-May-2020	59.10	59.20	60.85	55.55	56.80	56.30	57.63	38807	22.36	722	26764	68.97
SHANKARA	EQ	05-May-2020	269.15	279.00	282.60	263.15	269.00	265.00	276.81	69375	192.04	2586	25388	36.60
SHANTIGEAR	EQ	05-May-2020	82.90	82.20	84.55	80.00	80.00	80.05	81.18	18692	15.17	498	11538	61.73
SHARDACROP	EQ	05-May-2020	151.45	155.00	158.00	146.25	146.50	147.75	152.57	21818	33.29	697	14161	64.91
SHARDAMOTR	EQ	05-May-2020	682.35	683.45	697.25	679.00	695.95	684.55	688.97	445	3.07	80	384	86.29
SHARIABEES	EQ	05-May-2020	233.93	234.97	259.00	232.91	239.95	239.95	235.79	237	0.56	22	217	91.56
SHEMAROO	EQ	05-May-2020	104.50	99.30	99.30	99.30	99.30	99.30	99.30	5575	5.54	69	5575	100.00
SHIL	EQ	05-May-2020	72.25	74.40	74.40	68.80	68.80	69.40	69.90	23222	16.23	234	19760	85.09
SHILPAMED	EQ	05-May-2020	368.10	365.05	384.95	365.05	375.15	378.25	378.78	36539	138.40	2306	25368	69.43
SHIRPUR-G	EQ	05-May-2020	7.05	7.40	7.40	6.70	6.70	6.85	6.96	59147	4.11	138	28795	48.68
SHIVAMAUTO	EQ	05-May-2020	10.95	10.65	11.00	10.60	10.60	10.65	10.78	21591	2.33	183	17234	79.82
SHIVAMILLS	EQ	05-May-2020	22.00	21.50	22.00	21.25	21.30	21.30	21.42	253	0.05	17	243	96.05
SHIVATEX	BE	05-May-2020	82.90	82.90	82.90	78.85	79.10	79.10	81.51	291	0.24	9	-	-
SHK	EQ	05-May-2020	61.95	62.70	63.45	59.05	59.80	59.50	60.79	346776	210.81	5100	211563	61.01
SHOPERSTOP	EQ	05-May-2020	176.00	182.00	182.00	164.00	165.95	166.50	171.29	68957	118.12	2295	46354	67.22
SHREDIGCEM	EQ	05-May-2020	23.40	23.40	23.80	22.10	22.50	22.45	22.99	229909	52.86	648	149196	64.89
SHREECEM	EQ	05-May-2020	18625.00	18675.50	18899.85	18250.00	18529.95	18512.00	18581.07	43081	8004.91	13375	9360	21.73
SHREEPUSHK	EQ	05-May-2020	81.50	82.90	83.90	78.50	79.60	78.90	80.45	13281	10.68	357	9166	69.02
SHREERAMA	EQ	05-May-2020	3.95	4.05	4.05	3.85	3.90	3.90	4.03	1832	0.07	7	1799	98.20
SHRENIK	EQ	05-May-2020	24.05	22.85	22.85	22.85	22.85	22.85	22.85	110	0.03	3	110	100.00
SHREYANIND	EQ	05-May-2020	79.30	79.75	81.60	77.45	78.00	77.95	79.63	11365	9.05	319	5025	44.21
SHREYAS	EQ	05-May-2020	47.15	47.05	49.00	45.25	46.50	45.95	46.85	14858	6.96	348	9760	65.69
SHRIPISTON	BE	05-May-2020	540.05	540.05	541.00	540.05	541.00	541.00	540.21	6	0.03	2	-	-
SHRIRAMCIT	EQ	05-May-2020	738.10	754.95	755.00	714.05	715.00	719.90	729.09	12392	90.35	1042	6625	53.46
SHRIRAMEPC	EQ	05-May-2020	3.10	3.20	3.20	2.95	3.05	3.00	3.03	181319	5.49	152	143860	79.34
SHUBHLAXMI	SM	05-May-2020	23.00	23.00	24.00	23.00	24.00	24.00	23.50	2000	0.47	2	2000	100.00
SHYAMCENT	EQ	05-May-2020	2.40	2.50	2.50	2.40	2.50	2.40	2.42	6015	0.15	18	5015	83.37
SICAGEN	EQ	05-May-2020	11.80	12.30	12.75	11.65	11.85	11.80	12.04	8019	0.97	59	2757	34.38
SICAL	BE	05-May-2020	9.50	9.50	9.50	9.05	9.05	9.05	9.10	44132	4.02	153	-	-
SIEMENS	EQ	05-May-2020	1095.45	1108.00	1122.75	1063.15	1066.25	1069.75	1093.20	405491	4432.84	31429	119051	29.36
SIGIND	EQ	05-May-2020	18.00	18.75	18.80	17.05	18.70	17.90	17.69	2372	0.42	112	1505	63.45
SIL	BE	05-May-2020	9.85	9.65	9.65	9.40	9.40	9.40	9.40	1424	0.13	14	-	-
SILINV	EQ	05-May-2020	106.70	102.80	105.90	102.80	102.80	103.00	103.40	501	0.52	23	249	49.70
SILVERTUC	SM	05-May-2020	100.25	102.95	102.95	102.95	102.95	102.95	102.95	1000	1.03	1	1000	100.00
SIMBHALS	EQ	05-May-2020	5.40	5.65	5.65	5.15	5.50	5.45	5.40	4315	0.23	28	3373	78.17
SIMPLEXINF	EQ	05-May-2020	25.25	24.55	26.50	24.55	26.50	26.50	26.24	305631	80.19	1115	226469	74.10
SINTERCOM	SM	05-May-2020	47.85	50.20	50.20	49.55	50.20	50.20	50.13	36000	18.05	13	34000	94.44
SINTEX	EQ	05-May-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.07	17819461	190.97	4006	8985472	50.43
SIRCA	EQ	05-May-2020	181.25	190.30	190.30	181.30	185.95	183.10	185.64	8837	16.41	478	5806	65.70
SIS	EQ	05-May-2020	405.50	411.95	417.70	398.95	400.10	400.55	406.19	28708	116.61	2523	14225	49.55
SITINET	BE	05-May-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	52049	0.68	22	-	-
SIYSIL	EQ	05-May-2020	124.20	125.65	127.15	118.00	120.00	119.50	122.16	70155	85.70	2023	42510	60.59
SJVN	EQ	05-May-2020	20.95	21.05	21.20	20.80	20.80	20.85	20.94	575147	120.43	7502	382296	66.47
SKFINDIA	EQ	05-May-2020	1443.10	1459.00	1468.15	1424.00	1430.00	1430.15	1440.10	3157	45.46	510	1802	57.08
SKIL	EQ	05-May-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	6512	0.34	16	6512	100.00
SKIPPER	EQ	05-May-2020	23.00	23.25	23.80	22.50	22.80	22.70	22.87	20189	4.62	253	13187	65.32
SKMEGGPROD	EQ	05-May-2020	32.05	32.70	32.70	30.20	31.90	31.10	31.39	7511	2.36	133	6426	85.55
SMARTLINK	EQ	05-May-2020	64.50	67.25	68.20	64.50	64.55	65.40	65.30	1743	1.14	58	1332	76.42
SMLISUZU	EQ	05-May-2020	361.60	369.00	372.65	356.75	358.00	358.10	364.53	21157	77.12	1373	9218	43.57
SMSLIFE	EQ	05-May-2020	263.90	270.10	279.10	263.00	265.00	264.30	270.45	2975	8.05	195	1037	34.86
SMSPHARMA	EQ	05-May-2020	42.45	44.65	44.70	40.40	40.80	41.15	42.43	93638	39.73	980	52691	56.27
SNOWMAN	EQ	05-May-2020	28.90	29.00	29.75	28.60	28.65	28.75	29.16	155991	45.48	932	88346	56.64
SOBHA	EQ	05-May-2020	190.60	185.10	189.45	181.10	181.10	181.10	181.62	309789	562.65	5330	265019	85.55
SOLARA	EQ	05-May-2020	548.60	562.00	585.00	545.00	553.00	551.35	565.37	71321	403.23	3881	34389	48.22
SOLARINDS	EQ	05-May-2020	875.65	893.65	893.65	869.05	875.00	877.95	878.09	12869	113.00	491	11482	89.22
SOMANYCERA	EQ	05-May-2020	101.95	102.20	104.00	98.30	99.60	98.80	100.67	43841	44.13	1009	32884	75.01
SOMICONVEY	EQ	05-May-2020	12.10	11.95	12.70	11.95	12.70	12.70	12.42	1356	0.17	8	1250	92.18
SONATSOFTW	EQ	05-May-2020	204.10	216.00	216.30	203.30	204.20	203.70	207.24	186856	387.25	5716	85044	45.51
SORILINFRA	EQ	05-May-2020	51.45	52.90	52.90	48.90	48.90	48.90	49.66	26633	13.23	312	20567	77.22
SOTL	EQ	05-May-2020	688.45	696.95	714.00	670.40	710.00	696.20	696.22	11751	81.81	198	10716	91.19
SOUTHBANK	EQ	05-May-2020	5.70	5.80	5.80	5.60	5.70	5.60	5.68	7127535	405.07	9285	3271446	45.90
SOUTHWEST	EQ	05-May-2020	14.75	15.10	15.45	14.10	14.10	14.30	14.75	529931	78.18	188	514568	97.10
SPAL	EQ	05-May-2020	72.30	69.00	72.70	68.70	71.85	69.45	70.23	5157	3.62	111	4444	86.17
SPANDANA	EQ	05-May-2020	476.70	500.50	500.50	500.50	500.50	500.50	500.50	5468	27.37	164	5468	100.00
SPARC	EQ	05-May-2020	134.90	136.60	138.40	131.10	132.00	131.95	135.62	873294	1184.37	11389	180943	20.72
SPECIALITY	EQ	05-May-2020	28.15	27.80	29.40	27.20	27.55	27.35	27.59	34610	9.55	267	24406	70.52
SPENCERS	EQ	05-May-2020	77.70	78.20	79.25	76.20	76.60	76.50	77.67	363023	281.96	3410	161557	44.50
SPENTEX	BE	05-May-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	25880	0.08	21	-	-
SPIC	EQ	05-May-2020	15.20	15.10	15.65	13.70	14.05	14.05	14.27	160871	22.96	905	86766	53.94
SPICEJET	EQ	05-May-2020	42.60	40.75	42.50	40.50	40.75	40.55	40.99	4981061	2041.96	34342	2135022	42.86
SPLIL	EQ	05-May-2020	21.50	22.00	22.65	21.00	21.45	21.15	21.58	7230	1.56	79	5690	78.70
SPMLINFRA	EQ	05-May-2020	6.45	6.75	6.75	6.15	6.15	6.20	6.42	17543	1.13	80	13809	78.72
SPTL	BE	05-May-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1038421	14.02	464	-	-
SPYL	BE	05-May-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.32	95501	0.30	56	-	-
SREEL	EQ	05-May-2020	120.30	119.90	122.00	116.55	118.00	117.35	119.01	5928	7.06	240	3552	59.92
SREIBNPNCD	NL	05-May-2020	760.00	760.00	760.00	760.00	760.00	760.00	760.00	70	0.53	3	70	100.00
SREIBNPNCD	NO	05-May-2020	770.00	750.00	750.00	711.05	750.00	750.00	734.29	124	0.91	5	74	59.68
SREIBNPNCD	NT	05-May-2020	795.00	780.00	780.00	780.00		780.00	780.00	2	0.02	1	2	100.00
SREIBNPNCD	NU	05-May-2020	684.00	725.00	725.00	683.00	683.00	683.00	684.20	205	1.40	3	205	100.00
SREIBNPNCD	NY	05-May-2020	796.99	752.00	752.00	750.00	750.00	750.96	750.96	57	0.43	9	57	100.00
SREINFRA	EQ	05-May-2020	3.80	3.85	3.90	3.75	3.80	3.75	3.82	768144	29.35	999	603281	78.54
SRF	EQ	05-May-2020	3640.55	3658.00	3729.00	3625.60	3670.00	3649.90	3686.57	269826	9947.31	26935	47221	17.50
SRHHYPOLTD	EQ	05-May-2020	102.15	99.25	102.85	97.05	97.05	97.05	98.12	7178	7.04	139	5724	79.74
SRIPIPES	EQ	05-May-2020	141.45	141.65	144.10	134.50	134.90	135.65	139.16	86521	120.40	2815	74318	85.90
SRTRANSFIN	EQ	05-May-2020	747.40	768.65	787.55	726.10	739.65	739.60	753.48	5098606	38416.75	117664	324463	6.36
SRTRANSFIN	Y3	05-May-2020	1019.50	1015.00	1019.00	1015.00	1017.25	1018.96	1017.00	155	1.58	7	155	100.00
SRTRANSFIN	Y6	05-May-2020	2039.23	2040.00	2045.00	2040.00	2045.00	2043.13	2040.85	140	2.86	12	140	100.00
SRTRANSFIN	YB	05-May-2020	1009.00	1008.00	1008.00	996.00	996.00	996.00	1000.00	30	0.30	2	30	100.00
SRTRANSFIN	YH	05-May-2020	901.90	903.00	910.00	899.95	900.00	900.00	901.04	666	6.00	23	643	96.55
SRTRANSFIN	YI	05-May-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	55	0.50	3	55	100.00
SRTRANSFIN	YJ	05-May-2020	1002.95	1000.20	1005.00	1000.20	1000.34	1000.34	1001.84	81	0.81	8	81	100.00
SRTRANSFIN	YK	05-May-2020	940.01	941.01	941.01	930.00	930.00	930.00	933.30	50	0.47	2	50	100.00
SRTRANSFIN	YL	05-May-2020	929.00	928.90	929.00	928.90	929.00	928.96	928.97	150	1.39	3	150	100.00
SRTRANSFIN	YM	05-May-2020	1091.07	1091.07	1091.07	1091.07	1091.07	1091.07	1091.07	29	0.32	2	29	100.00
SRTRANSFIN	YQ	05-May-2020	959.94	965.00	965.00	946.05	946.05	946.05	955.75	265	2.53	18	265	100.00
SRTRANSFIN	YS	05-May-2020	969.66	950.30	965.00	950.30	965.00	965.00	953.57	153	1.46	6	119	77.78
SRTRANSFIN	YT	05-May-2020	1036.00	1035.00	1035.00	1022.00		1032.00	1031.85	851	8.78	14	851	100.00
SRTRANSFIN	YV	05-May-2020	940.00	940.00	946.00	940.00	946.00	946.00	944.00	15	0.14	3	15	100.00
SRTRANSFIN	YX	05-May-2020	920.02	920.60	944.00	920.60	944.00	938.23	939.26	44	0.41	6	33	75.00
SRTRANSFIN	YY	05-May-2020	931.00	931.00	931.10	924.00	928.00	928.00	930.44	755	7.02	19	743	98.41
SRTRANSFIN	YZ	05-May-2020	980.00	1000.00	1000.00	998.00	998.00	998.00	999.21	515	5.15	8	500	97.09
SRTRANSFIN	Z1	05-May-2020	1010.00	975.10	1000.00	975.10	1000.00	1000.00	987.55	2	0.02	2	1	50.00
SRTRANSFIN	Z3	05-May-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	30	0.30	1	30	100.00
SRTRANSFIN	Z4	05-May-2020	902.00	902.00	902.00	902.00	902.00	902.00	902.00	42	0.38	1	42	100.00
SRTRANSFIN	ZG	05-May-2020	939.00	940.00	940.00	940.00	940.00	940.00	940.00	77	0.72	3	77	100.00
SSWL	EQ	05-May-2020	388.85	389.45	391.05	370.00	372.45	376.15	382.66	4196	16.06	332	3115	74.24
STAN	DR	05-May-2020	34.65	33.40	36.00	33.40	35.60	35.10	34.82	4547	1.58	59	2149	47.26
STAR	EQ	05-May-2020	437.70	447.70	454.20	418.00	421.00	420.75	433.48	878801	3809.46	23954	203264	23.13
STARCEMENT	EQ	05-May-2020	77.35	75.55	78.60	72.00	72.90	73.70	76.65	109209	83.71	1510	90709	83.06
STARPAPER	EQ	05-May-2020	91.35	93.10	94.80	91.05	92.40	91.70	92.72	74062	68.67	1494	30069	40.60
STCINDIA	BE	05-May-2020	37.75	38.60	38.60	35.90	36.80	36.55	36.93	7105	2.62	87	-	-
STEELCITY	EQ	05-May-2020	19.60	20.25	20.25	19.60	19.65	20.00	20.03	5442	1.09	50	3215	59.08
STEELXIND	EQ	05-May-2020	12.95	12.60	12.95	12.50	12.90	12.65	12.64	4592	0.58	35	2545	55.42
STEL	EQ	05-May-2020	44.20	47.15	47.15	43.95	44.95	44.55	44.71	3580	1.60	90	3143	87.79
STERTOOLS	EQ	05-May-2020	132.25	133.50	137.55	131.55	134.60	133.40	135.61	9757	13.23	264	7367	75.50
STINDIA	EQ	05-May-2020	4.00	3.80	4.00	3.80	4.00	4.00	3.83	469	0.02	6	469	100.00
STRTECH	EQ	05-May-2020	87.45	91.45	91.50	88.10	88.60	88.65	89.46	1189391	1064.07	10059	368981	31.02
SUBEX	EQ	05-May-2020	3.75	3.75	3.85	3.60	3.60	3.60	3.68	1148844	42.26	331	783494	68.20
SUBROS	EQ	05-May-2020	153.75	156.65	157.50	148.00	149.15	148.70	151.29	48669	73.63	1302	26882	55.23
SUDARSCHEM	EQ	05-May-2020	402.45	406.00	409.70	380.00	384.50	382.15	393.44	211580	832.43	6271	111443	52.67
SUJANAUNI	BE	05-May-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.22	218958	0.49	92	-	-
SUMEETINDS	EQ	05-May-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.42	17258	0.25	43	14330	83.03
SUMICHEM	EQ	05-May-2020	225.70	229.00	231.90	220.00	220.80	221.05	226.71	188805	428.04	3774	85960	45.53
SUMIT	BE	05-May-2020	12.35	12.90	12.90	11.80	12.50	12.50	12.43	4496	0.56	38	-	-
SUMMITSEC	EQ	05-May-2020	282.60	294.90	294.95	277.00	277.00	281.55	283.35	968	2.74	81	756	78.10
SUNCLAYLTD	EQ	05-May-2020	1400.05	1433.95	1433.95	1400.00	1420.00	1403.55	1416.37	328	4.65	97	244	74.39
SUNDARAM	EQ	05-May-2020	1.20	1.25	1.25	1.15	1.20	1.15	1.18	96988	1.15	217	70624	72.82
SUNDARMFIN	EQ	05-May-2020	1251.40	1251.40	1271.35	1229.00	1230.00	1229.90	1239.84	21620	268.05	5031	10853	50.20
SUNDARMHLD	EQ	05-May-2020	44.75	45.80	45.85	44.10	44.15	44.40	44.95	11329	5.09	97	9287	81.98
SUNDRMBRAK	EQ	05-May-2020	168.50	168.05	173.00	165.25	165.25	166.35	167.15	2271	3.80	123	1806	79.52
SUNDRMFAST	EQ	05-May-2020	297.00	302.90	306.00	290.05	299.30	298.55	296.54	106444	315.65	11247	57882	54.38
SUNFLAG	EQ	05-May-2020	26.70	27.00	27.35	25.95	26.00	26.05	26.40	88648	23.41	2129	39989	45.11
SUNPHARMA	EQ	05-May-2020	465.45	469.80	472.50	454.00	457.30	456.30	462.31	7852607	36303.46	105821	1692541	21.55
SUNTECK	EQ	05-May-2020	185.35	186.50	188.90	178.35	179.80	179.65	181.05	165152	299.01	2304	34379	20.82
SUNTV	EQ	05-May-2020	381.25	385.00	390.00	376.00	378.80	377.55	382.25	1444179	5520.41	20305	114543	7.93
SUPERHOUSE	EQ	05-May-2020	67.70	71.30	71.40	67.30	67.95	68.25	68.70	5897	4.05	200	3443	58.39
SUPERSPIN	BE	05-May-2020	3.35	3.30	3.30	3.20	3.20	3.20	3.22	5999	0.19	31	-	-
SUPPETRO	EQ	05-May-2020	150.50	152.50	158.90	150.35	157.00	156.15	154.41	57160	88.26	826	45092	78.89
SUPRAJIT	EQ	05-May-2020	115.10	115.90	117.45	114.45	115.40	114.95	115.94	37774	43.79	824	23052	61.03
SUPREMEIND	EQ	05-May-2020	990.75	989.75	1007.95	972.65	995.00	995.20	993.22	253223	2515.06	9436	229013	90.44
SUPREMEINF	BZ	05-May-2020	7.00	6.65	6.70	6.65	6.65	6.65	6.65	8300	0.55	8	-	-
SURANASOL	EQ	05-May-2020	5.45	5.35	5.75	5.35	5.45	5.45	5.59	10059	0.56	50	7886	78.40
SURANAT&P	EQ	05-May-2020	3.20	3.00	3.20	3.00	3.00	3.00	3.06	7592	0.23	30	5123	67.48
SURYALAXMI	EQ	05-May-2020	20.60	20.60	21.90	18.70	18.90	18.85	19.17	58435	11.20	526	26708	45.71
SURYAROSNI	EQ	05-May-2020	86.25	86.30	88.40	82.25	84.50	83.10	83.69	34853	29.17	580	22463	64.45
SUTLEJTEX	EQ	05-May-2020	20.80	21.00	21.95	20.50	20.60	20.70	20.92	3167	0.66	50	2799	88.38
SUVEN	EQ	05-May-2020	43.70	42.05	43.40	41.55	41.55	41.55	42.01	857762	360.36	2657	557144	64.95
SUVENPHAR	EQ	05-May-2020	285.65	285.00	294.40	278.00	283.00	281.60	284.26	65711	186.79	2179	50797	77.30
SUZLON	EQ	05-May-2020	2.50	2.55	2.55	2.45	2.50	2.45	2.48	5305386	131.75	66902	3383014	63.77
SWANENERGY	EQ	05-May-2020	103.55	106.80	108.75	101.75	102.50	103.30	104.06	151596	157.76	2368	34668	22.87
SWARAJENG	EQ	05-May-2020	960.85	968.15	977.55	950.00	960.00	952.45	962.23	894	8.60	202	594	66.44
SWELECTES	EQ	05-May-2020	82.85	82.70	85.65	82.50	82.50	82.80	83.26	2403	2.00	77	1330	55.35
SWSOLAR	EQ	05-May-2020	157.40	149.55	149.55	149.55	149.55	149.55	149.55	7412	11.08	248	7412	100.00
SYMPHONY	EQ	05-May-2020	871.10	878.00	918.75	852.20	868.00	863.60	887.47	48163	427.43	6914	18937	39.32
SYNCOM	BE	05-May-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	169866	2.11	212	-	-
SYNGENE	EQ	05-May-2020	319.85	325.50	325.85	314.00	314.25	314.90	318.25	139478	443.89	5630	75595	54.20
TAINWALCHM	EQ	05-May-2020	39.60	38.30	41.25	38.00	39.00	38.55	38.70	961	0.37	45	860	89.49
TAJGVK	EQ	05-May-2020	122.70	123.25	127.50	120.10	120.10	120.50	123.78	23949	29.64	634	11668	48.72
TAKE	EQ	05-May-2020	55.25	56.50	56.80	52.90	53.55	53.65	55.00	55081	30.30	770	35843	65.07
TALBROAUTO	EQ	05-May-2020	78.75	79.60	82.50	78.50	79.00	79.25	80.43	10330	8.31	232	3722	36.03
TALWALKARS	BZ	05-May-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	6360	0.10	17	-	-
TALWGYM	BZ	05-May-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	102933	1.44	58	-	-
TANLA	EQ	05-May-2020	64.90	66.70	66.70	64.50	64.60	64.75	65.19	75837	49.44	599	54044	71.26
TARACHAND	SM	05-May-2020	31.60	37.80	37.80	33.05	33.10	33.10	34.65	6000	2.08	3	4000	66.67
TARMAT	EQ	05-May-2020	20.40	20.40	21.35	20.05	21.15	21.15	21.03	2366	0.50	20	1850	78.19
TASTYBITE	EQ	05-May-2020	10144.30	10399.95	10450.00	9875.00	9965.00	9938.05	10125.23	920	93.15	374	510	55.43
TATACAPHSG	N2	05-May-2020	1015.00	1010.00	1010.00	1009.00	1009.00	1009.00	1009.09	60	0.61	3	60	100.00
TATACAPHSG	N4	05-May-2020	1010.72	1015.00	1015.00	1007.00	1007.00	1007.74	1008.99	144	1.45	13	144	100.00
TATACAPHSG	N6	05-May-2020	1029.90	1015.00	1015.00	1010.00	1010.00	1011.66	1012.50	100	1.01	4	100	100.00
TATACAPHSG	N8	05-May-2020	1002.33	1020.00	1020.00	1010.00	1020.00	1018.08	1018.54	85	0.87	15	85	100.00
TATACAPHSG	NA	05-May-2020	1021.00	1026.00	1026.00	1025.00	1025.00	1025.00	1025.62	161	1.65	5	161	100.00
TATACAPHSG	NB	05-May-2020	1026.00	1011.00	1030.00	1011.00	1030.00	1030.00	1020.50	200	2.04	2	100	50.00
TATACHEM	EQ	05-May-2020	281.10	287.40	288.00	276.35	280.00	278.25	281.72	1011351	2849.19	15087	212913	21.05
TATACOFFEE	EQ	05-May-2020	75.95	77.90	79.95	77.05	78.20	77.70	78.26	952099	745.15	7326	336800	35.37
TATACOMM	EQ	05-May-2020	471.75	490.00	495.30	448.20	448.20	448.20	468.73	193471	906.86	8560	117029	60.49
TATACONSUM	EQ	05-May-2020	334.95	339.00	342.90	327.85	329.45	329.50	332.38	2833278	9417.23	61029	1610911	56.86
TATAELXSI	EQ	05-May-2020	768.10	779.00	795.20	765.05	770.25	771.05	779.29	290754	2265.82	9964	79265	27.26
TATAINVEST	EQ	05-May-2020	710.90	711.05	720.45	691.05	698.00	693.95	702.88	19903	139.89	1562	8939	44.91
TATAMETALI	EQ	05-May-2020	444.10	446.35	467.95	431.00	435.00	435.20	446.81	18769	83.86	1665	7344	39.13
TATAMOTORS	EQ	05-May-2020	83.90	86.00	86.80	80.40	81.00	80.90	84.32	57123018	48163.72	194041	10083444	17.65
TATAMTRDVR	EQ	05-May-2020	36.00	36.90	36.95	34.60	34.85	34.75	35.71	3580899	1278.87	11520	1276405	35.64
TATAPOWER	EQ	05-May-2020	30.10	30.85	31.50	30.35	30.40	30.50	30.86	11704376	3611.47	21914	2976030	25.43
TATASTEEL	E1	05-May-2020	31.70	31.85	32.10	31.05	31.25	31.20	31.54	50638	15.97	244	37188	73.44
TATASTEEL	EQ	05-May-2020	273.60	279.00	282.40	271.00	274.00	272.65	276.85	12182355	33727.23	120197	967339	7.94
TATASTLBSL	EQ	05-May-2020	16.70	17.40	17.40	16.65	16.95	16.75	16.97	1566768	265.84	4028	437217	27.91
TATASTLLP	EQ	05-May-2020	222.90	230.00	230.00	214.00	215.80	215.80	220.34	26053	57.40	1194	15684	60.20
TBZ	EQ	05-May-2020	22.10	22.65	23.65	21.60	21.60	21.75	22.54	334691	75.45	1862	80254	23.98
TCFSL	NB	05-May-2020	1058.21	1057.00	1057.00	1052.51	1054.01	1054.01	1054.38	517	5.45	20	515	99.61
TCFSL	ND	05-May-2020	1061.77	1063.00	1063.98	1061.60	1063.98	1063.03	1062.47	553	5.88	13	553	100.00
TCFSL	NF	05-May-2020	1094.92	1090.00	1090.00	1083.05	1088.00	1088.00	1087.82	62	0.67	4	62	100.00
TCFSL	NH	05-May-2020	1055.99	1056.00	1059.80	1054.00	1059.80	1059.80	1054.51	460	4.85	8	410	89.13
TCFSL	NJ	05-May-2020	1041.03	1052.00	1052.00	1050.00	1050.00	1050.00	1050.20	502	5.27	5	502	100.00
TCFSL	NL	05-May-2020	1060.20	1055.00	1061.00	1001.06	1055.00	1055.09	1048.42	1227	12.86	26	1010	82.31
TCI	EQ	05-May-2020	162.25	165.00	167.05	160.15	163.20	162.30	163.80	19677	32.23	764	10593	53.83
TCIDEVELOP	EQ	05-May-2020	252.10	252.10	274.00	244.00	273.90	262.25	262.13	294	0.77	21	221	75.17
TCIEXP	EQ	05-May-2020	710.80	708.00	734.95	706.50	712.50	712.35	724.95	34503	250.13	2844	17144	49.69
TCIFINANCE	EQ	05-May-2020	5.70	5.95	5.95	5.50	5.80	5.55	5.66	9286	0.53	29	9284	99.98
TCNSBRANDS	EQ	05-May-2020	380.15	380.15	392.10	377.90	383.00	380.45	382.43	3499	13.38	324	2606	74.48
TCPLPACK	EQ	05-May-2020	244.00	234.00	245.00	231.80	239.95	235.05	233.96	7049	16.49	132	5860	83.13
TCS	EQ	05-May-2020	1930.45	1955.10	1977.00	1927.00	1932.75	1932.75	1952.86	2905541	56741.17	147469	1095381	37.70
TDPOWERSYS	EQ	05-May-2020	86.90	86.00	90.05	85.05	85.05	85.70	87.31	2039	1.78	90	1019	49.98
TEAMLEASE	EQ	05-May-2020	1602.70	1602.00	1624.25	1562.00	1580.00	1588.80	1595.65	24275	387.34	1144	19646	80.93
TECHM	EQ	05-May-2020	502.45	506.00	514.00	498.20	500.50	499.95	506.10	5717728	28937.52	118256	3241820	56.70
TECHNOE	EQ	05-May-2020	197.95	198.25	201.80	196.35	199.90	199.10	198.42	1433	2.84	146	945	65.95
TECHNOFAB	EQ	05-May-2020	5.60	5.60	5.85	5.40	5.60	5.55	5.56	10785	0.60	59	9693	89.87
TEJASNET	BE	05-May-2020	36.25	37.00	37.55	35.00	36.00	35.60	35.90	43857	15.74	329	-	-
TERASOFT	EQ	05-May-2020	19.70	20.40	20.40	18.50	18.50	18.65	18.95	15267	2.89	195	8485	55.58
TEXINFRA	EQ	05-May-2020	34.00	33.35	35.10	32.65	33.80	33.15	33.63	13556	4.56	140	11681	86.17
TEXMOPIPES	EQ	05-May-2020	10.00	10.30	10.40	10.00	10.00	10.00	10.10	21583	2.18	100	15378	71.25
TEXRAIL	EQ	05-May-2020	24.15	24.85	25.45	24.00	24.00	24.10	24.54	99108	24.32	498	30519	30.79
TFCILTD	EQ	05-May-2020	32.20	33.40	34.35	31.10	31.25	31.30	32.10	71458	22.94	660	41444	58.00
THANGAMAYL	EQ	05-May-2020	232.75	248.95	248.95	236.00	239.90	239.70	242.90	4938	11.99	256	4264	86.35
THEINVEST	EQ	05-May-2020	92.85	97.15	97.45	90.95	94.50	92.60	94.70	5296	5.02	132	3127	59.04
THEJO	SM	05-May-2020	397.95	382.20	382.20	378.10	378.10	379.45	380.34	1800	6.85	8	1800	100.00
THEMISMED	BE	05-May-2020	324.00	338.80	339.00	334.00	334.50	337.45	337.74	2594	8.76	47	-	-
THERMAX	EQ	05-May-2020	701.55	719.95	727.00	696.75	701.35	700.20	706.58	26312	185.91	1530	12154	46.19
THIRUSUGAR	BZ	05-May-2020	2.90	2.90	2.90	2.85	2.85	2.85	2.89	1661	0.05	3	-	-
THOMASCOOK	EQ	05-May-2020	25.95	26.00	26.80	24.80	25.00	24.95	25.30	190823	48.28	1880	148054	77.59
THOMASCOTT	BE	05-May-2020	5.50	5.50	5.50	5.50	5.50	5.50	5.50	1000	0.06	1	-	-
THYROCARE	EQ	05-May-2020	495.20	500.00	506.30	494.20	501.00	500.05	498.46	162722	811.10	2814	119543	73.46
TI	EQ	05-May-2020	18.25	18.90	19.00	17.55	18.60	18.00	18.47	114577	21.17	627	65169	56.88
TIDEWATER	EQ	05-May-2020	3515.20	3573.00	3573.00	3450.00	3452.00	3451.60	3483.40	859	29.92	333	549	63.91
TIIL	EQ	05-May-2020	215.90	219.75	220.00	210.05	215.00	214.70	216.55	1464	3.17	70	1135	77.53
TIINDIA	EQ	05-May-2020	362.65	365.00	371.90	354.10	356.00	357.15	363.55	53340	193.92	8918	32443	60.82
TIJARIA	EQ	05-May-2020	5.75	5.90	5.90	5.65	5.75	5.75	5.77	1721	0.10	12	1221	70.95
TIL	EQ	05-May-2020	126.55	126.00	129.90	125.15	126.95	126.60	127.50	3071	3.92	180	1341	43.67
TIMESGTY	EQ	05-May-2020	18.80	19.55	19.60	18.05	19.30	19.30	19.42	674	0.13	8	523	77.60
TIMETECHNO	EQ	05-May-2020	32.00	32.20	34.50	31.50	31.80	31.75	32.14	114192	36.70	755	64858	56.80
TIMKEN	EQ	05-May-2020	869.10	871.95	890.45	835.45	840.00	840.20	864.89	20242	175.07	2507	6120	30.23
TINPLATE	EQ	05-May-2020	83.60	81.85	84.05	80.50	81.00	80.80	82.18	118712	97.56	2488	54663	46.05
TIPSINDLTD	EQ	05-May-2020	94.75	89.45	98.95	89.45	95.05	95.05	95.95	2049	1.97	98	1222	59.64
TIRUMALCHM	EQ	05-May-2020	43.25	43.00	44.15	42.40	42.55	42.80	43.30	115423	49.98	1050	63745	55.23
TIRUPATIFL	SM	05-May-2020	28.50	28.60	28.60	28.60	28.60	28.60	28.60	3200	0.92	1	3200	100.00
TITAN	EQ	05-May-2020	891.85	905.00	908.85	877.00	886.50	886.95	893.08	5214901	46573.09	169738	725235	13.91
TMRVL	BE	05-May-2020	10.65	10.15	10.15	10.15	10.15	10.15	10.15	10641	1.08	91	-	-
TNPETRO	EQ	05-May-2020	30.90	31.40	31.50	29.50	30.60	30.60	30.68	62862	19.28	616	33271	52.93
TNPL	EQ	05-May-2020	95.00	95.10	95.85	91.05	91.50	91.40	92.68	492398	456.33	8941	301269	61.18
TNTELE	BE	05-May-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	1059	0.01	2	-	-
TOKYOPLAST	EQ	05-May-2020	58.50	64.95	64.95	57.55	58.50	58.50	58.63	930	0.55	39	765	82.26
TORNTPHARM	EQ	05-May-2020	2375.85	2406.60	2440.00	2352.70	2364.05	2365.85	2396.83	571452	13696.73	35210	113057	19.78
TORNTPOWER	EQ	05-May-2020	330.75	333.00	338.70	329.15	330.50	330.90	334.83	1835944	6147.23	22048	440814	24.01
TOUCHWOOD	EQ	05-May-2020	50.20	52.95	52.95	49.75	50.45	50.30	51.06	10254	5.24	43	3093	30.16
TPLPLASTEH	EQ	05-May-2020	86.70	88.15	94.70	85.45	88.75	88.20	87.89	1447	1.27	108	824	56.95
TRANSWIND	SM	05-May-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	4000	0.16	1	4000	100.00
TREEHOUSE	EQ	05-May-2020	4.55	4.50	4.55	4.35	4.35	4.35	4.37	27697	1.21	70	22739	82.10
TREJHARA	BE	05-May-2020	5.95	5.70	5.70	5.70	5.70	5.70	5.70	6151	0.35	10	-	-
TRENT	EQ	05-May-2020	477.55	482.00	487.30	474.55	475.80	475.80	478.71	327052	1565.62	11628	198735	60.77
TRF	BE	05-May-2020	67.45	67.45	70.00	67.45	67.60	68.00	69.04	5532	3.82	95	-	-
TRIDENT	EQ	05-May-2020	4.80	4.85	4.85	4.65	4.70	4.70	4.77	3974872	189.49	6963	2088969	52.55
TRIGYN	EQ	05-May-2020	28.95	28.35	30.35	28.00	28.20	28.10	29.00	27394	7.95	209	15088	55.08
TRIL	EQ	05-May-2020	6.70	6.80	7.00	6.60	6.75	6.75	6.76	72032	4.87	226	43363	60.20
TRITURBINE	EQ	05-May-2020	68.90	68.90	75.00	68.00	68.85	69.20	71.36	79157	56.48	1744	22249	28.11
TRIVENI	EQ	05-May-2020	36.45	36.60	36.85	35.05	35.30	35.30	35.88	249861	89.64	2711	192726	77.13
TTKHLTCARE	EQ	05-May-2020	441.60	441.60	452.00	431.00	442.00	437.30	440.62	2021	8.90	215	1042	51.56
TTKPRESTIG	EQ	05-May-2020	4645.65	4650.15	4705.60	4640.00	4650.00	4661.35	4655.74	2557	119.05	974	1962	76.73
TTL	EQ	05-May-2020	29.00	28.60	29.25	28.00	28.40	28.40	28.33	7529	2.13	87	4954	65.80
TTML	BE	05-May-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	270724	6.23	485	-	-
TV18BRDCST	EQ	05-May-2020	18.70	18.90	19.20	18.45	18.55	18.50	18.68	1797383	335.79	3592	891626	49.61
TVSELECT	EQ	05-May-2020	71.85	72.05	74.70	71.10	71.30	71.40	72.32	10474	7.57	228	7387	70.53
TVSMOTOR	EQ	05-May-2020	310.45	315.00	321.90	306.00	308.15	308.35	314.43	2536054	7974.15	38425	594407	23.44
TVSSRICHAK	EQ	05-May-2020	1002.95	1037.80	1060.00	983.00	995.00	993.95	1008.56	3779	38.11	686	2202	58.27
TVTODAY	EQ	05-May-2020	187.80	191.50	191.80	183.50	183.50	184.60	186.95	17548	32.81	927	14818	84.44
TVVISION	BE	05-May-2020	1.35	1.35	1.40	1.35	1.35	1.35	1.39	5310	0.07	10	-	-
TWL	EQ	05-May-2020	33.55	33.00	34.00	32.95	33.20	33.20	33.50	104288	34.94	654	68435	65.62
UBL	EQ	05-May-2020	969.75	974.70	979.90	898.75	910.00	908.35	936.44	1635602	15316.41	69124	333500	20.39
UCALFUEL	EQ	05-May-2020	98.95	99.20	102.05	94.50	94.50	96.20	98.51	23210	22.86	1053	14300	61.61
UCOBANK	EQ	05-May-2020	12.25	12.60	12.60	12.15	12.25	12.20	12.31	427703	52.64	1856	228695	53.47
UFLEX	EQ	05-May-2020	174.50	179.00	179.00	170.25	173.00	171.00	173.07	49657	85.94	1530	31941	64.32
UFO	EQ	05-May-2020	69.35	70.60	71.00	69.00	69.10	69.35	70.29	33818	23.77	755	20685	61.17
UGARSUGAR	EQ	05-May-2020	12.85	12.75	13.00	12.50	12.70	12.55	12.63	32092	4.05	513	26925	83.90
UJAAS	EQ	05-May-2020	3.50	3.50	3.55	3.35	3.50	3.45	3.47	115528	4.01	325	80058	69.30
UJJIVAN	EQ	05-May-2020	164.65	170.00	174.60	165.00	165.50	165.95	169.78	4544207	7715.25	34370	384926	8.47
UJJIVANSFB	EQ	05-May-2020	27.45	27.75	28.15	26.35	26.55	26.50	26.93	1964439	528.99	12480	1391216	70.82
ULTRACEMCO	EQ	05-May-2020	3347.60	3395.00	3395.00	3274.00	3287.00	3284.35	3340.36	387071	12929.56	40993	96403	24.91
UMANGDAIRY	EQ	05-May-2020	36.70	37.55	44.00	36.25	38.70	38.20	38.88	15634	6.08	249	10019	64.08
UMESLTD	BE	05-May-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.77	69036	0.53	59	-	-
UNICHEMLAB	EQ	05-May-2020	141.20	144.00	144.95	138.45	138.45	139.80	141.06	11762	16.59	532	7685	65.34
UNIENTER	EQ	05-May-2020	47.50	47.50	48.00	45.45	46.15	46.15	46.39	3023	1.40	51	2088	69.07
UNIINFO	SM	05-May-2020	12.90	13.30	13.30	12.60	12.65	12.65	12.84	16000	2.06	8	4000	25.00
UNIONBANK	EQ	05-May-2020	26.10	26.50	26.50	25.45	25.50	25.50	25.80	3831826	988.58	11679	1250658	32.64
UNIPLY	EQ	05-May-2020	6.50	6.20	6.20	6.20	6.20	6.20	6.20	54163	3.36	183	54162	100.00
UNITECH	BZ	05-May-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	479490	6.95	264	-	-
UNITEDTEA	EQ	05-May-2020	214.25	220.00	226.50	215.15	220.90	220.15	220.30	365	0.80	58	231	63.29
UNITY	BZ	05-May-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.32	2443	0.01	8	-	-
UNIVCABLES	EQ	05-May-2020	98.70	98.70	98.75	93.80	96.00	95.60	94.57	32671	30.90	507	25174	77.05
UNIVPHOTO	EQ	05-May-2020	59.10	60.00	68.85	60.00	66.80	66.00	66.84	5458	3.65	82	4367	80.01
UPL	EQ	05-May-2020	385.40	395.00	408.00	385.00	386.55	387.05	395.87	11637265	46067.88	155542	2450573	21.06
URJA	BE	05-May-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.65	1056961	17.43	1339	-	-
USHAMART	EQ	05-May-2020	14.90	15.35	15.35	14.30	14.65	14.50	14.67	71657	10.51	346	49915	69.66
UTIFEFRGR4	MF	05-May-2020	7.78	7.78	7.80	7.78	7.80	7.80	7.79	300	0.02	2	300	100.00
UTINEXT50	EQ	05-May-2020	248.00	250.00	250.00	243.01	244.05	244.04	248.06	207	0.51	16	178	85.99
UTINIFTETF	EQ	05-May-2020	995.12	999.00	1000.85	980.00	981.00	983.19	985.81	82806	816.31	87	82669	99.83
UTISENSETF	EQ	05-May-2020	352.14	363.00	363.00	338.25	343.20	346.41	345.48	9896	34.19	170	6191	62.56
UTISXN50	EQ	05-May-2020	245.83	259.70	259.70	242.00	242.00	245.40	247.25	26	0.06	9	12	46.15
UTTAMSTL	BE	05-May-2020	5.95	6.15	6.20	5.70	6.10	6.05	5.98	127227	7.61	272	-	-
UTTAMSUGAR	EQ	05-May-2020	60.10	58.05	62.40	57.25	57.50	57.95	58.60	28207	16.53	500	16518	58.56
UVSL	BE	05-May-2020	0.15	0.15	0.20	0.10	0.20	0.20	0.17	75034676	126.47	5705	-	-
V2RETAIL	EQ	05-May-2020	56.95	58.75	58.75	55.00	55.30	55.10	56.32	21140	11.91	345	15782	74.65
VADILALIND	EQ	05-May-2020	491.40	499.80	499.80	482.35	490.00	488.75	492.68	2907	14.32	359	2002	68.87
VAIBHAVGBL	EQ	05-May-2020	949.60	921.85	1005.00	921.85	985.00	971.60	976.98	11561	112.95	2015	7001	60.56
VAISHALI	EQ	05-May-2020	48.60	49.00	52.00	43.95	51.00	48.80	48.18	7363	3.55	282	2807	38.12
VAKRANGEE	EQ	05-May-2020	24.60	24.80	25.10	24.50	24.80	24.75	24.87	1386182	344.74	3716	1089779	78.62
VARDHACRLC	EQ	05-May-2020	28.40	29.20	29.25	28.10	28.70	28.70	28.55	7998	2.28	56	7515	93.96
VARDMNPOLY	BE	05-May-2020	3.35	3.30	3.30	3.25	3.25	3.25	3.26	2471	0.08	13	-	-
VARROC	EQ	05-May-2020	152.05	150.00	152.00	144.45	150.00	148.20	148.12	292748	433.61	3921	171838	58.70
VASA	SM	05-May-2020	6.55	6.85	6.85	6.85	6.85	6.85	6.85	8000	0.55	2	8000	100.00
VASCONEQ	EQ	05-May-2020	7.85	8.20	8.20	7.85	8.00	7.95	8.09	94529	7.65	200	71444	75.58
VASWANI	EQ	05-May-2020	3.40	3.25	3.55	3.25	3.35	3.35	3.28	1001	0.03	7	1001	100.00
VBL	EQ	05-May-2020	616.70	634.70	649.00	612.00	622.60	620.35	627.06	880185	5519.29	28053	167975	19.08
VEDL	EQ	05-May-2020	79.95	81.80	83.20	78.50	79.05	78.90	80.83	29105785	23526.96	106141	5376849	18.47
VENKEYS	EQ	05-May-2020	1051.70	1073.00	1082.50	1025.10	1038.00	1034.00	1054.36	29927	315.54	3320	10211	34.12
VENUSREM	EQ	05-May-2020	53.85	56.50	56.50	56.50	56.50	56.50	56.50	13693	7.74	69	13693	100.00
VERTOZ	SM	05-May-2020	69.75	71.00	71.75	71.00	71.75	71.75	71.42	7200	5.14	3	0	0.00
VESUVIUS	EQ	05-May-2020	874.30	898.70	901.00	856.00	861.45	867.55	877.75	1356	11.90	234	739	54.50
VETO	EQ	05-May-2020	33.50	34.15	34.20	31.90	32.10	32.40	32.63	6032	1.97	80	4119	68.29
VGUARD	EQ	05-May-2020	170.70	173.00	174.40	168.55	170.00	169.15	171.18	159565	273.14	4203	76467	47.92
VHL	EQ	05-May-2020	1079.35	1080.00	1098.05	1046.60	1071.00	1053.90	1056.70	134	1.42	43	124	92.54
VICEROY	BE	05-May-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	68434	1.16	32	-	-
VIDEOIND	BZ	05-May-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.15	1077805	12.34	503	-	-
VIDHIING	EQ	05-May-2020	62.05	62.45	70.95	61.95	65.65	65.45	67.49	420946	284.10	3628	122500	29.10
VIJIFIN	EQ	05-May-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	144921	0.50	52	142245	98.15
VIKASECO	EQ	05-May-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	30773	0.57	26	30773	100.00
VIKASMCORP	EQ	05-May-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	33077	0.56	33	33077	100.00
VIKASPROP	EQ	05-May-2020	3.55	3.50	3.50	3.50	3.50	3.50	3.50	193837	6.78	442	193837	100.00
VIKASWSP	EQ	05-May-2020	4.80	4.80	4.95	4.70	4.90	4.80	4.81	196185	9.44	203	127117	64.79
VIMTALABS	EQ	05-May-2020	75.35	76.35	78.75	72.20	73.40	73.05	75.97	60880	46.25	1107	26496	43.52
VINATIORGA	EQ	05-May-2020	948.00	964.00	998.00	952.60	970.00	968.10	975.77	133518	1302.83	8159	33147	24.83
VINDHYATEL	EQ	05-May-2020	583.40	570.25	594.00	554.25	554.25	554.25	558.54	19376	108.22	591	13607	70.23
VINYLINDIA	EQ	05-May-2020	58.25	59.95	66.00	59.20	59.50	59.70	62.93	53905	33.92	1098	23481	43.56
VIPCLOTHNG	EQ	05-May-2020	5.80	5.80	6.05	5.60	6.00	5.75	5.74	109187	6.27	223	31674	29.01
VIPIND	EQ	05-May-2020	220.65	224.20	226.65	215.20	217.00	216.00	219.27	190632	418.00	6121	97543	51.17
VIPULLTD	EQ	05-May-2020	15.75	15.75	16.45	15.45	15.50	15.50	15.75	3190	0.50	15	1909	59.84
VISAKAIND	EQ	05-May-2020	155.20	159.00	161.75	152.05	152.05	153.35	156.96	21276	33.39	488	14556	68.42
VISASTEEL	BE	05-May-2020	4.15	3.95	4.15	3.95	4.10	4.05	4.02	6091	0.24	28	-	-
VISHAL	BE	05-May-2020	216.50	218.50	218.50	218.50	218.50	218.50	218.50	473	1.03	55	-	-
VISHNU	EQ	05-May-2020	123.65	126.00	126.90	121.15	124.70	123.45	124.62	6868	8.56	154	4646	67.65
VISHWARAJ	EQ	05-May-2020	62.90	62.85	63.70	62.00	62.50	62.75	62.89	4821	3.03	88	356	7.38
VIVIMEDLAB	BE	05-May-2020	11.70	11.70	12.10	11.15	11.15	11.15	11.29	63092	7.12	242	-	-
VLSFINANCE	EQ	05-May-2020	36.05	36.50	37.05	35.75	36.40	36.35	36.35	8952	3.25	113	5308	59.29
VMART	EQ	05-May-2020	1688.65	1690.00	1711.00	1671.05	1700.00	1674.45	1688.90	4549	76.83	744	2794	61.42
VOLTAMP	EQ	05-May-2020	879.05	896.60	896.60	854.10	862.00	864.05	869.56	7871	68.44	1070	5876	74.65
VOLTAS	EQ	05-May-2020	465.95	475.00	481.90	432.25	440.70	438.40	457.30	4163943	19041.72	81438	1026109	24.64
VRLLOG	EQ	05-May-2020	160.10	162.80	163.40	157.50	158.50	158.65	160.44	32655	52.39	1318	15958	48.87
VSSL	EQ	05-May-2020	45.85	45.90	45.95	43.00	43.80	43.95	44.78	2727	1.22	134	2172	79.65
VSTIND	EQ	05-May-2020	2949.95	3005.00	3005.00	2880.00	2896.00	2891.60	2925.55	10523	307.86	1717	5027	47.77
VSTTILLERS	EQ	05-May-2020	861.00	865.30	903.05	851.00	865.00	861.25	882.52	5650	49.86	644	3920	69.38
VTL	EQ	05-May-2020	635.05	648.45	648.45	623.00	631.80	630.90	633.20	8449	53.50	709	5193	61.46
WABAG	EQ	05-May-2020	122.80	118.10	122.80	116.70	116.70	116.70	118.12	155580	183.77	3123	102723	66.03
WABCOINDIA	EQ	05-May-2020	6170.25	6269.25	6269.30	6132.10	6132.10	6148.35	6157.63	4369	269.03	403	2609	59.72
WALCHANNAG	BE	05-May-2020	36.65	37.95	37.95	35.50	35.55	35.70	36.45	23093	8.42	251	-	-
WANBURY	BE	05-May-2020	21.50	20.85	21.85	20.70	20.75	20.75	21.12	4318	0.91	24	-	-
WATERBASE	EQ	05-May-2020	88.60	90.50	92.60	87.60	88.00	88.35	90.06	129241	116.40	1922	34944	27.04
WEBELSOLAR	BE	05-May-2020	15.10	15.65	15.65	14.75	14.95	14.95	15.13	11142	1.69	60	-	-
WEIZMANIND	EQ	05-May-2020	24.10	25.10	25.10	23.80	24.00	24.20	24.22	1677	0.41	53	922	54.98
WELCORP	EQ	05-May-2020	61.90	61.10	63.45	60.10	61.00	60.80	61.98	400570	248.27	4233	253986	63.41
WELENT	EQ	05-May-2020	49.45	51.00	51.25	48.05	49.30	50.90	50.40	74159	37.38	508	65941	88.92
WELINV	EQ	05-May-2020	143.50	137.30	137.30	136.35	136.35	136.35	137.05	469	0.64	15	469	100.00
WELSPUNIND	EQ	05-May-2020	25.00	24.25	25.40	23.75	24.20	24.00	24.37	788835	192.27	2889	554753	70.33
WENDT	EQ	05-May-2020	1968.00	1979.95	2015.05	1955.00	1969.00	1968.75	1980.26	181	3.58	95	123	67.96
WESTLIFE	EQ	05-May-2020	286.85	291.00	294.10	282.00	283.00	283.90	286.95	140691	403.71	4775	87271	62.03
WHEELS	EQ	05-May-2020	405.70	407.00	411.50	398.50	398.50	400.30	405.58	1671	6.78	197	1223	73.19
WHIRLPOOL	EQ	05-May-2020	1964.75	1997.00	2042.80	1965.00	1977.00	1980.85	2006.83	56799	1139.86	7499	24656	43.41
WILLAMAGOR	EQ	05-May-2020	15.20	14.55	15.00	14.45	14.50	14.55	14.55	7665	1.12	48	7586	98.97
WINDMACHIN	BE	05-May-2020	11.80	12.30	12.30	11.30	11.50	11.50	11.71	6458	0.76	31	-	-
WIPL	BE	05-May-2020	48.05	50.00	50.00	50.00	50.00	50.00	50.00	10	0.01	1	-	-
WIPRO	EQ	05-May-2020	190.05	191.45	194.00	182.20	185.85	184.20	187.31	6932589	12985.58	59026	2217581	31.99
WOCKPHARMA	EQ	05-May-2020	261.90	265.00	265.70	254.15	257.25	257.00	259.28	320836	831.87	7423	105471	32.87
WONDERLA	EQ	05-May-2020	127.10	126.10	127.50	121.55	122.65	122.90	125.93	121114	152.52	3157	59345	49.00
WORTH	SM	05-May-2020	36.00	35.00	35.00	31.10	34.90	34.90	33.23	7500	2.49	4	7500	100.00
WSI	BE	05-May-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.97	3334	0.03	17	-	-
WSTCSTPAPR	EQ	05-May-2020	138.25	141.80	141.80	133.90	136.20	135.10	137.09	14770	20.25	581	8984	60.83
XCHANGING	EQ	05-May-2020	37.80	36.70	39.20	36.70	37.00	37.10	37.38	9559	3.57	159	8282	86.64
XELPMOC	EQ	05-May-2020	52.00	53.25	53.85	50.90	53.85	53.55	52.51	345	0.18	33	124	35.94
XPROINDIA	EQ	05-May-2020	16.65	17.45	17.45	16.10	17.30	16.20	16.34	673	0.11	22	617	91.68
YESBANK	EQ	05-May-2020	27.05	27.40	27.65	26.50	26.70	26.60	26.86	16870245	4532.14	83154	5608979	33.25
ZEEL	EQ	05-May-2020	146.40	150.80	155.45	146.90	148.50	148.40	151.63	22539682	34176.72	168398	1900769	8.43
ZEEL	P2	05-May-2020	3.20	3.20	3.20	3.15	3.20	3.20	3.20	1313847	42.04	45	1213587	92.37
ZEELEARN	EQ	05-May-2020	13.10	13.20	13.50	12.60	12.65	12.70	12.95	250889	32.49	945	173666	69.22
ZEEMEDIA	BE	05-May-2020	5.45	5.40	5.40	5.20	5.25	5.25	5.29	276456	14.62	464	-	-
ZENITHBIR	BE	05-May-2020	0.40	0.40	0.45	0.35	0.35	0.35	0.36	88119	0.32	29	-	-
ZENITHEXPO	EQ	05-May-2020	34.80	32.75	35.40	32.75	33.40	33.40	33.88	299	0.10	10	176	58.86
ZENSARTECH	EQ	05-May-2020	81.80	82.95	84.70	79.20	80.40	79.95	80.52	57930	46.64	2907	45397	78.37
ZENTEC	EQ	05-May-2020	38.25	39.50	40.50	37.35	37.40	37.65	39.05	82065	32.05	684	28737	35.02
ZODIAC	SM	05-May-2020	12.75	12.15	12.15	12.15	12.15	12.15	12.15	2000	0.24	1	2000	100.00
ZODIACLOTH	EQ	05-May-2020	119.85	124.00	124.00	112.35	119.75	116.55	117.39	721	0.85	52	438	60.75
ZODJRDMKJ	EQ	05-May-2020	25.60	24.30	25.25	23.05	24.30	24.95	24.60	977	0.24	37	619	63.36
ZOTA	EQ	05-May-2020	138.50	144.10	144.10	138.00	138.00	138.30	138.85	2392	3.32	52	2179	91.10
ZUARI	BE	05-May-2020	82.65	82.65	84.50	81.00	83.00	81.30	81.79	10362	8.47	86	-	-
ZUARIGLOB	EQ	05-May-2020	41.45	41.45	41.50	40.25	40.25	40.50	40.79	19902	8.12	176	12381	62.21
ZYDUSWELL	EQ	05-May-2020	1306.55	1306.70	1322.25	1280.10	1310.00	1310.05	1303.46	33211	432.89	2849	19846	59.76