nse-sec-bhavdata-full-2020-05-18.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	18-May-2020	26.10	26.25	26.25	25.05	25.40	25.15	25.52	32865	8.39	506	20050	61.01
21STCENMGM	EQ	18-May-2020	10.45	10.45	10.65	10.25	10.65	10.55	10.45	945	0.10	19	923	97.67
3IINFOTECH	EQ	18-May-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.65	5603413	92.59	1432	2328910	41.56
3MINDIA	EQ	18-May-2020	17675.50	17650.00	17650.00	17010.05	17044.15	17048.40	17226.19	3429	590.69	1645	2321	67.69
509GS2022	GS	18-May-2020	95.04	90.33	96.96	90.33	96.96	96.96	95.06	4	0.00	4	2	50.00
5PAISA	EQ	18-May-2020	152.40	154.95	154.95	141.00	145.95	144.85	145.86	15240	22.23	377	11920	78.22
618GS2024	GS	18-May-2020	97.88	102.77	102.77	102.77	102.77	102.77	102.77	76	0.08	2	76	100.00
63MOONS	BE	18-May-2020	54.05	54.00	56.75	52.00	53.50	52.95	53.70	14160	7.60	160	-	-
645GS2029	GS	18-May-2020	102.00	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	1	100	100.00
757GS2033	GS	18-May-2020	114.50	114.50	114.50	109.00	109.00	109.00	109.06	100	0.11	2	100	100.00
759GS2026	GS	18-May-2020	109.00	113.00	113.00	113.00	113.00	113.00	113.00	200	0.23	4	200	100.00
763GS2059	GS	18-May-2020	106.90	110.00	110.00	110.00	110.00	110.00	110.00	50	0.06	1	50	100.00
8KMILES	BZ	18-May-2020	22.50	23.60	23.60	21.40	22.95	22.95	22.63	126199	28.55	350	-	-
A2ZINFRA	EQ	18-May-2020	3.80	3.85	3.85	3.65	3.75	3.70	3.77	197917	7.47	211	148979	75.27
AARTIDRUGS	EQ	18-May-2020	863.35	870.05	873.85	775.10	786.00	794.20	805.01	422835	3403.86	16953	189107	44.72
AARTIIND	EQ	18-May-2020	1026.05	1033.95	1033.95	985.00	1000.00	1000.90	1002.46	226668	2272.26	17964	72088	31.80
AARVEEDEN	EQ	18-May-2020	8.95	9.00	9.05	8.50	8.70	8.70	8.71	7183	0.63	65	6342	88.29
AAVAS	EQ	18-May-2020	982.50	982.50	1031.60	982.50	1022.00	1027.35	1017.70	129079	1313.64	7941	106200	82.28
ABAN	BE	18-May-2020	18.75	18.75	19.00	18.00	18.30	18.15	18.28	13391	2.45	161	-	-
ABB	EQ	18-May-2020	822.70	822.70	828.30	797.05	799.00	799.80	803.72	90489	727.27	6092	61346	67.79
ABBOTINDIA	EQ	18-May-2020	17619.55	17699.00	17700.00	16926.55	17000.00	17036.15	17171.51	14209	2439.90	5376	7645	53.80
ABCAPITAL	EQ	18-May-2020	44.25	44.70	44.70	41.65	41.90	41.95	42.25	1030819	435.54	6096	529445	51.36
ABFRL	EQ	18-May-2020	104.10	105.20	105.35	99.50	100.15	100.00	100.34	1248805	1253.03	26663	771784	61.80
ABMINTLTD	BE	18-May-2020	13.00	13.00	13.00	13.00	13.00	13.00	13.00	60	0.01	2	-	-
ABSLBANETF	EQ	18-May-2020	182.54	180.50	184.55	171.10	177.99	172.73	176.00	415	0.73	48	368	88.67
ABSLNN50ET	EQ	18-May-2020	240.00	230.30	241.95	222.50	232.00	235.28	228.39	61	0.14	13	41	67.21
ACC	EQ	18-May-2020	1194.20	1202.00	1202.00	1125.00	1132.75	1134.55	1156.36	1191015	13772.38	59389	266666	22.39
ACCELYA	EQ	18-May-2020	909.70	909.65	924.00	905.05	917.95	913.45	916.65	8811	80.77	630	2721	30.88
ACCURACY	SM	18-May-2020	17.25	17.25	17.30	17.25	17.30	17.30	17.29	6400	1.11	4	6400	100.00
ACE	EQ	18-May-2020	44.00	45.50	45.50	41.00	42.00	41.70	42.38	131782	55.85	1192	70101	53.19
ADANIENT	EQ	18-May-2020	141.05	144.80	146.40	134.35	135.90	135.90	141.11	4941536	6972.96	34898	611539	12.38
ADANIGAS	EQ	18-May-2020	107.45	108.50	108.50	101.10	101.65	101.60	103.56	1132268	1172.56	10758	495790	43.79
ADANIGREEN	EQ	18-May-2020	230.25	229.00	235.00	218.75	229.75	229.25	227.10	651936	1480.56	12089	365291	56.03
ADANIPORTS	EQ	18-May-2020	309.25	306.00	307.35	291.35	294.05	293.30	296.39	3625909	10746.93	60376	1065009	29.37
ADANIPOWER	EQ	18-May-2020	32.35	33.30	33.30	30.30	30.80	30.90	31.39	15995995	5021.36	25050	3403996	21.28
ADANITRANS	EQ	18-May-2020	195.10	195.25	196.40	185.35	185.35	185.80	187.11	185012	346.18	4394	136947	74.02
ADFFOODS	EQ	18-May-2020	237.35	244.45	247.60	237.05	242.00	241.70	242.48	68676	166.52	3046	40365	58.78
ADHUNIKIND	EQ	18-May-2020	18.55	19.45	19.45	19.45	19.45	19.45	19.45	10650	2.07	86	10540	98.97
ADORWELD	EQ	18-May-2020	233.45	230.00	237.95	223.10	225.85	225.10	227.55	4207	9.57	299	3389	80.56
ADROITINFO	BE	18-May-2020	6.20	6.25	6.25	5.95	6.00	6.00	6.11	6908	0.42	48	-	-
ADSL	EQ	18-May-2020	13.40	13.40	13.90	12.40	12.40	12.45	12.73	18614	2.37	127	10824	58.15
ADVANIHOTR	EQ	18-May-2020	38.00	38.00	38.55	36.10	38.45	37.95	37.41	23018	8.61	174	19097	82.97
ADVENZYMES	EQ	18-May-2020	156.75	159.95	164.00	151.80	156.90	156.80	158.00	312010	492.98	6056	129568	41.53
AEGISCHEM	EQ	18-May-2020	172.70	172.65	175.90	165.80	167.90	167.60	171.30	123220	211.08	5974	72027	58.45
AFFLE	BE	18-May-2020	1318.60	1320.00	1344.00	1259.00	1280.00	1277.00	1279.86	17527	224.32	2856	-	-
AGARIND	EQ	18-May-2020	58.35	59.60	59.65	57.00	58.75	58.45	58.24	4402	2.56	148	3333	75.72
AGCNET	BE	18-May-2020	249.00	249.00	249.00	237.00	245.00	242.30	242.45	2037	4.94	42	-	-
AGRITECH	BE	18-May-2020	32.50	34.00	34.00	31.00	32.50	32.45	32.86	6587	2.16	74	-	-
AGROPHOS	EQ	18-May-2020	9.65	9.20	9.20	9.20	9.20	9.20	9.20	5284	0.49	45	5284	100.00
AHLEAST	EQ	18-May-2020	141.25	159.00	159.00	124.45	139.95	128.80	128.49	6709	8.62	336	3680	54.85
AHLUCONT	EQ	18-May-2020	174.15	174.00	175.50	170.00	174.00	172.00	172.45	4158	7.17	95	2861	68.81
AHLWEST	BE	18-May-2020	239.00	239.00	239.00	239.00	239.00	239.00	239.00	1	0.00	1	-	-
AIAENG	EQ	18-May-2020	1631.05	1631.00	1631.00	1559.00	1585.55	1578.30	1588.57	23329	370.60	3033	10567	45.30
AIONJSW	BE	18-May-2020	11.45	11.70	11.70	10.90	11.00	11.15	11.25	11617	1.31	69	-	-
AIRAN	EQ	18-May-2020	9.30	9.70	9.70	8.20	9.15	9.25	9.18	28032	2.57	161	11264	40.18
AJANTPHARM	EQ	18-May-2020	1497.00	1509.00	1519.90	1395.00	1395.05	1403.35	1442.01	256414	3697.53	16472	85801	33.46
AJMERA	EQ	18-May-2020	84.35	84.50	85.60	78.55	78.90	78.85	79.75	35008	27.92	928	18499	52.84
AKASH	BE	18-May-2020	81.00	81.00	81.00	81.00	81.00	81.00	81.00	100	0.08	2	-	-
AKG	SM	18-May-2020	34.75	33.50	33.50	33.00	33.00	33.25	33.15	60000	19.89	13	60000	100.00
AKSHARCHEM	EQ	18-May-2020	203.45	207.00	208.95	191.10	197.00	193.60	198.57	30368	60.30	1321	12717	41.88
AKSHOPTFBR	EQ	18-May-2020	4.75	4.85	4.90	4.55	4.60	4.60	4.62	171499	7.92	332	103435	60.31
AKZOINDIA	EQ	18-May-2020	1855.45	1850.00	1855.00	1758.00	1768.00	1766.60	1792.45	13642	244.53	2184	7965	58.39
ALANKIT	EQ	18-May-2020	15.90	16.50	16.50	15.15	15.15	15.15	15.30	38098	5.83	248	35944	94.35
ALBERTDAVD	EQ	18-May-2020	482.45	481.05	494.95	455.00	456.20	460.15	472.28	32623	154.07	2064	15564	47.71
ALCHEM	BE	18-May-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	14753	0.51	25	-	-
ALEMBICLTD	EQ	18-May-2020	53.80	54.90	57.90	53.35	53.80	53.85	55.65	1600356	890.54	13035	479665	29.97
ALICON	EQ	18-May-2020	215.40	219.70	219.70	205.00	209.00	208.15	210.20	1468	3.09	90	922	62.81
ALKALI	EQ	18-May-2020	40.00	40.15	40.40	38.70	38.75	38.90	39.21	4394	1.72	117	2640	60.08
ALKEM	EQ	18-May-2020	2473.35	2486.00	2486.00	2336.00	2338.50	2360.15	2388.30	103172	2464.06	12685	51117	49.55
ALKYLAMINE	EQ	18-May-2020	1763.05	1799.95	1804.90	1675.85	1717.00	1709.45	1718.47	28689	493.01	3707	14550	50.72
ALLCARGO	EQ	18-May-2020	69.25	71.00	71.55	67.00	68.20	67.55	68.12	54611	37.20	975	34454	63.09
ALLSEC	EQ	18-May-2020	166.90	166.90	174.90	160.50	160.50	161.05	165.84	2383	3.95	117	1615	67.77
ALMONDZ	EQ	18-May-2020	11.20	11.15	11.20	10.65	11.20	11.20	11.17	202	0.02	8	150	74.26
ALOKINDS	EQ	18-May-2020	11.55	12.10	12.10	12.10	12.10	12.10	12.10	729309	88.25	878	729309	100.00
ALPA	EQ	18-May-2020	18.15	17.45	17.95	17.25	17.25	17.30	17.52	21039	3.69	117	13056	62.06
ALPHAGEO	EQ	18-May-2020	154.00	151.30	157.65	148.20	149.40	149.10	150.99	8663	13.08	445	4324	49.91
ALPSINDUS	BE	18-May-2020	0.85	0.80	0.85	0.80	0.80	0.80	0.80	18735	0.15	21	-	-
AMARAJABAT	EQ	18-May-2020	572.85	575.85	581.45	536.00	539.40	540.10	558.32	2311174	12903.71	39340	134425	5.82
AMBER	EQ	18-May-2020	1139.60	1151.00	1153.00	1055.50	1102.00	1078.10	1090.62	63495	692.49	4829	40737	64.16
AMBIKCO	EQ	18-May-2020	652.70	656.00	660.00	634.55	646.65	651.35	645.97	1684	10.88	260	1077	63.95
AMBUJACEM	EQ	18-May-2020	181.80	182.00	182.45	171.00	172.05	172.15	174.75	3640919	6362.60	58004	1522628	41.82
AMDIND	EQ	18-May-2020	12.10	12.10	12.10	11.05	11.10	11.30	11.37	5449	0.62	56	3654	67.06
AMJLAND	EQ	18-May-2020	14.65	14.40	14.70	13.65	14.55	14.55	14.38	1185	0.17	43	646	54.51
AMJUMBO	SM	18-May-2020	10.00	9.50	10.50	9.50	10.50	10.50	9.90	40000	3.96	4	40000	100.00
AMRUTANJAN	EQ	18-May-2020	360.20	362.90	369.85	342.25	349.50	351.60	355.41	69772	247.98	2598	33521	48.04
ANANTRAJ	EQ	18-May-2020	14.95	15.25	15.25	14.25	14.60	14.45	14.41	109572	15.79	560	84345	76.98
ANDHRACEMT	BE	18-May-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	151121	5.29	360	-	-
ANDHRAPAP	EQ	18-May-2020	174.00	181.50	181.50	165.30	167.95	165.75	167.58	3891	6.52	129	3141	80.72
ANDHRSUGAR	EQ	18-May-2020	210.30	214.95	214.95	199.80	200.80	200.35	202.46	35235	71.34	931	29200	82.87
ANIKINDS	BE	18-May-2020	10.20	10.70	10.70	10.20	10.25	10.40	10.53	9944	1.05	50	-	-
ANSALAPI	BE	18-May-2020	5.60	5.60	5.60	5.35	5.35	5.35	5.35	27879	1.49	32	-	-
ANSALHSG	EQ	18-May-2020	3.30	3.40	3.40	3.15	3.15	3.15	3.22	41408	1.33	56	35849	86.58
ANUP	EQ	18-May-2020	272.25	278.50	278.50	264.00	265.00	266.05	269.16	3054	8.22	246	2363	77.37
APARINDS	EQ	18-May-2020	294.15	299.95	299.95	286.10	295.00	295.10	292.64	19094	55.88	855	10297	53.93
APCL	EQ	18-May-2020	110.60	111.20	114.80	105.20	106.00	106.10	109.22	3138	3.43	90	1654	52.71
APCOTEXIND	EQ	18-May-2020	97.95	101.00	101.00	96.15	97.60	97.25	97.25	5798	5.64	159	4725	81.49
APEX	EQ	18-May-2020	190.75	192.00	193.80	179.00	180.55	180.20	184.64	250916	463.29	6294	106186	42.32
APLAPOLLO	EQ	18-May-2020	1247.10	1247.10	1252.65	1215.00	1224.80	1219.55	1225.09	21801	267.08	4259	12483	57.26
APLLTD	EQ	18-May-2020	873.15	878.90	900.00	851.00	878.90	881.50	882.93	525923	4643.52	26973	207662	39.49
APOLLO	EQ	18-May-2020	87.85	87.00	95.55	85.25	90.20	92.80	91.88	1145526	1052.49	13247	212634	18.56
APOLLOHOSP	EQ	18-May-2020	1355.30	1355.00	1364.90	1256.00	1266.90	1266.05	1305.09	860702	11232.92	57958	236025	27.42
APOLLOPIPE	EQ	18-May-2020	309.70	313.00	313.00	282.00	282.90	287.50	294.19	25162	74.02	1547	12854	51.08
APOLLOTYRE	EQ	18-May-2020	91.70	92.50	93.65	89.70	91.70	91.65	91.93	12292578	11300.86	42207	2169166	17.65
APOLSINHOT	EQ	18-May-2020	415.30	433.50	433.50	394.55	406.25	406.25	407.37	239	0.97	52	131	54.81
APTECHT	EQ	18-May-2020	102.00	103.50	105.75	95.80	97.35	97.00	99.91	154285	154.14	2387	80788	52.36
ARCHIDPLY	EQ	18-May-2020	19.40	19.95	19.95	17.40	18.30	18.05	18.25	11838	2.16	202	7129	60.22
ARCHIES	BE	18-May-2020	11.15	11.30	11.30	10.90	11.00	11.00	11.03	6270	0.69	42	-	-
ARCOTECH	BE	18-May-2020	2.20	2.30	2.30	2.10	2.15	2.15	2.24	122986	2.75	132	-	-
ARENTERP	EQ	18-May-2020	9.95	9.95	9.95	9.50	9.50	9.50	9.94	103	0.01	4	103	100.00
ARIES	EQ	18-May-2020	56.30	56.95	56.95	53.10	53.50	53.45	54.05	13063	7.06	269	7082	54.21
ARIHANT	EQ	18-May-2020	14.35	15.00	15.20	13.35	13.45	13.70	14.80	1442	0.21	9	1434	99.45
ARIHANTSUP	EQ	18-May-2020	17.90	18.10	18.50	17.05	17.05	17.05	17.24	14470	2.49	253	12560	86.80
ARMANFIN	EQ	18-May-2020	339.85	340.05	348.90	322.90	322.90	325.45	326.12	24178	78.85	539	20379	84.29
AROGRANITE	EQ	18-May-2020	22.15	22.15	22.15	21.35	21.35	21.50	21.55	2903	0.63	37	1818	62.62
ARROWGREEN	BE	18-May-2020	33.90	32.35	35.00	32.35	34.25	34.25	33.24	1184	0.39	12	-	-
ARSHIYA	BE	18-May-2020	11.30	11.00	11.00	10.75	10.75	10.75	10.75	7633	0.82	16	-	-
ARSSINFRA	BE	18-May-2020	11.90	11.40	11.95	11.35	11.35	11.35	11.48	8288	0.95	31	-	-
ARTEMISMED	EQ	18-May-2020	150.35	156.95	156.95	140.00	155.00	150.10	148.95	292	0.43	32	192	65.75
ARVIND	EQ	18-May-2020	24.15	24.20	24.30	22.30	22.90	22.95	22.98	2795776	642.34	8310	692305	24.76
ARVINDFASN	EQ	18-May-2020	132.70	132.70	133.00	120.00	121.95	120.95	123.04	72677	89.43	2489	58909	81.06
ARVSMART	EQ	18-May-2020	67.45	67.00	68.45	62.55	63.05	63.35	64.09	46769	29.98	976	29191	62.42
ASAHIINDIA	EQ	18-May-2020	153.35	154.70	154.70	138.05	139.00	138.35	139.91	34210	47.86	945	25279	73.89
ASAHISONG	EQ	18-May-2020	102.05	102.95	103.00	98.00	98.00	98.50	99.99	15348	15.35	191	3901	25.42
ASAL	EQ	18-May-2020	14.50	15.00	15.00	13.80	14.45	14.40	14.23	9579	1.36	43	6857	71.58
ASALCBR	EQ	18-May-2020	190.35	194.50	194.50	180.45	183.00	182.75	184.28	36816	67.85	1354	20912	56.80
ASCOM	SM	18-May-2020	37.00	37.90	37.90	37.90	37.90	37.90	37.90	4000	1.52	1	4000	100.00
ASHAPURMIN	EQ	18-May-2020	25.25	26.00	26.40	24.85	25.40	25.50	25.57	11438	2.92	100	7802	68.21
ASHIANA	EQ	18-May-2020	41.30	41.05	42.75	40.00	40.15	40.25	40.52	47053	19.06	334	36974	78.58
ASHIMASYN	BE	18-May-2020	4.40	4.55	4.60	4.20	4.40	4.20	4.34	81494	3.54	127	-	-
ASHOKA	EQ	18-May-2020	56.75	56.00	56.70	53.45	54.70	53.80	54.68	239567	130.99	2510	161318	67.34
ASHOKLEY	EQ	18-May-2020	47.15	47.20	47.30	42.50	44.10	43.85	44.01	42861644	18863.02	121944	12452760	29.05
ASIANHOTNR	EQ	18-May-2020	59.00	60.00	60.00	53.75	53.75	53.95	55.55	61749	34.30	467	46788	75.77
ASIANPAINT	EQ	18-May-2020	1552.95	1558.00	1558.55	1498.10	1501.00	1501.10	1512.52	2871937	43438.67	127811	1004577	34.98
ASIANTILES	EQ	18-May-2020	137.00	136.35	139.30	120.05	122.70	121.30	124.34	77810	96.75	2951	40746	52.37
ASPINWALL	EQ	18-May-2020	100.05	106.90	106.90	96.50	106.80	101.50	100.13	1142	1.14	37	618	54.12
ASTEC	EQ	18-May-2020	546.30	552.00	594.95	535.00	581.00	578.05	569.06	198622	1130.28	8185	57921	29.16
ASTERDM	EQ	18-May-2020	92.90	93.45	93.80	90.00	90.00	90.15	91.04	81759	74.43	1638	60059	73.46
ASTRAL	EQ	18-May-2020	864.35	869.00	871.00	798.35	815.00	818.50	823.19	126950	1045.04	22049	75590	59.54
ASTRAMICRO	EQ	18-May-2020	63.85	67.00	67.00	66.00	67.00	67.00	66.99	208144	139.44	822	115384	55.43
ASTRAZEN	EQ	18-May-2020	3020.75	3037.00	3125.95	3033.10	3060.00	3050.90	3079.17	67630	2082.44	7831	20722	30.64
ASTRON	EQ	18-May-2020	28.10	28.00	28.00	26.85	27.00	27.00	27.15	13459	3.65	186	11241	83.52
ATFL	EQ	18-May-2020	491.55	491.60	491.60	462.20	465.00	466.65	469.15	7306	34.28	623	3778	51.71
ATLANTA	EQ	18-May-2020	6.30	6.30	6.40	6.00	6.00	6.00	6.18	14843	0.92	56	14343	96.63
ATLASCYCLE	BE	18-May-2020	37.65	38.20	38.20	36.50	38.00	37.90	37.72	5743	2.17	47	-	-
ATNINTER	BE	18-May-2020	0.25	0.20	0.20	0.20	0.20	0.20	0.20	17885	0.04	19	-	-
ATUL	EQ	18-May-2020	4549.85	4511.00	4552.00	4480.00	4525.00	4506.35	4509.18	9980	450.02	2372	5725	57.36
ATULAUTO	EQ	18-May-2020	160.95	160.15	164.00	153.00	153.50	153.10	154.75	13085	20.25	517	7635	58.35
AUBANK	EQ	18-May-2020	417.50	425.50	427.50	396.65	396.65	396.95	404.67	1125490	4554.56	16264	850988	75.61
AURIONPRO	EQ	18-May-2020	46.60	47.95	49.30	45.00	46.00	45.90	46.15	10090	4.66	176	7289	72.24
AUROPHARMA	EQ	18-May-2020	664.95	665.00	682.45	654.60	669.00	669.80	669.57	5621992	37643.41	91935	899534	16.00
AUSOMENT	EQ	18-May-2020	24.55	24.45	24.50	24.45	24.50	24.50	24.50	104	0.03	4	104	100.00
AUTOAXLES	EQ	18-May-2020	464.50	464.90	467.30	432.00	436.45	439.20	447.01	4736	21.17	552	2841	59.99
AUTOIND	BE	18-May-2020	15.80	16.55	16.55	15.05	15.45	15.45	15.41	11627	1.79	97	-	-
AUTOLITIND	EQ	18-May-2020	16.90	16.10	17.50	16.10	16.15	16.70	16.41	7756	1.27	63	5068	65.34
AVADHSUGAR	EQ	18-May-2020	131.80	133.00	136.40	125.25	125.30	125.60	127.14	15265	19.41	359	11232	73.58
AVANTIFEED	EQ	18-May-2020	422.15	425.00	427.95	397.00	411.00	410.25	411.38	739618	3042.66	20100	197932	26.76
AVTNPL	EQ	18-May-2020	37.15	37.50	39.00	34.60	34.85	35.00	35.70	169242	60.42	2667	104515	61.75
AXISBANK	EQ	18-May-2020	388.55	389.00	389.00	352.30	361.20	358.80	364.05	47864793	174249.89	460935	15105883	31.56
AXISCADES	EQ	18-May-2020	31.30	32.20	32.50	30.30	30.35	30.55	31.47	33872	10.66	344	22393	66.11
AXISGOLD	EQ	18-May-2020	4154.80	4194.80	4266.00	4191.00	4228.10	4226.00	4226.23	2770	117.07	457	1863	67.26
AXISNIFTY	EQ	18-May-2020	1131.00	1103.00	1125.00	1103.00	1103.00	1103.00	1115.42	89	0.99	14	89	100.00
AYMSYNTEX	EQ	18-May-2020	14.90	15.00	15.85	14.85	15.25	15.20	15.22	2993	0.46	46	2324	77.65
BAFNAPH	BE	18-May-2020	20.35	20.35	20.35	20.35	20.35	20.35	20.35	764	0.16	12	-	-
BAGFILMS	BE	18-May-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.67	17943	0.30	35	-	-
BAJAJ-AUTO	EQ	18-May-2020	2663.60	2650.00	2653.35	2461.00	2477.50	2477.45	2527.46	1172814	29642.37	71596	317860	27.10
BAJAJCON	EQ	18-May-2020	132.90	134.40	134.55	130.85	130.95	131.05	132.32	412359	545.63	6124	331977	80.51
BAJAJELEC	EQ	18-May-2020	374.65	377.00	377.00	355.00	359.60	361.50	369.56	602822	2227.76	4104	537770	89.21
BAJAJFINSV	EQ	18-May-2020	4723.25	4724.60	4739.05	4451.00	4465.50	4465.45	4527.04	646942	29287.35	67302	140779	21.76
BAJAJHIND	EQ	18-May-2020	4.15	4.15	4.20	3.95	3.95	3.95	4.00	2884848	115.48	3527	1854771	64.29
BAJAJHLDNG	EQ	18-May-2020	1925.25	1934.90	1934.95	1850.35	1864.15	1857.35	1885.28	79811	1504.66	7670	69102	86.58
BAJFINANCE	EQ	18-May-2020	2086.45	2090.00	2093.45	1926.00	1945.00	1938.60	1971.27	10820656	213304.85	514678	2868376	26.51
BALAJITELE	EQ	18-May-2020	65.20	67.00	67.00	60.05	63.95	62.70	63.18	56811	35.89	796	32256	56.78
BALAMINES	EQ	18-May-2020	397.45	399.45	399.70	368.10	382.75	385.15	385.09	57115	219.95	2689	21780	38.13
BALAXI	BE	18-May-2020	77.00	74.70	80.85	74.70	80.85	80.85	77.68	1044	0.81	13	-	-
BALKRISHNA	EQ	18-May-2020	12.10	12.10	12.10	11.50	12.10	11.65	11.77	3936	0.46	35	3813	96.88
BALKRISIND	EQ	18-May-2020	944.30	943.00	957.85	914.50	919.10	920.60	935.41	709426	6636.02	32814	93656	13.20
BALLARPUR	EQ	18-May-2020	0.45	0.45	0.50	0.40	0.45	0.45	0.45	1673845	7.50	582	1301270	77.74
BALMLAWRIE	EQ	18-May-2020	100.60	103.00	104.70	96.10	96.70	97.15	99.40	272261	270.62	4206	111721	41.03
BALPHARMA	BE	18-May-2020	36.80	36.80	37.45	35.00	35.00	35.10	35.19	12512	4.40	127	-	-
BALRAMCHIN	EQ	18-May-2020	90.90	91.50	91.70	86.40	86.40	86.40	87.30	562259	490.86	9806	403918	71.84
BANARBEADS	EQ	18-May-2020	32.00	32.05	32.80	32.00	32.80	32.80	32.06	125	0.04	5	124	99.20
BANARISUG	EQ	18-May-2020	861.45	847.05	869.85	821.25	849.00	849.00	852.03	264	2.25	37	151	57.20
BANCOINDIA	EQ	18-May-2020	65.00	65.20	65.30	62.00	62.35	62.20	63.30	69413	43.94	1511	51054	73.55
BANDHANBNK	EQ	18-May-2020	243.70	243.70	244.60	224.35	230.30	229.60	229.43	13568120	31129.28	161552	3347145	24.67
BANG	EQ	18-May-2020	15.60	15.90	15.90	14.85	15.50	15.45	15.36	1607	0.25	13	1124	69.94
BANKBARODA	EQ	18-May-2020	41.60	41.50	41.70	38.35	38.60	38.60	39.16	35350236	13842.80	103094	8755418	24.77
BANKBEES	EQ	18-May-2020	190.05	190.05	190.05	177.00	178.30	177.63	180.22	1605600	2893.56	20611	982429	61.19
BANKINDIA	EQ	18-May-2020	33.45	33.25	33.35	31.65	32.05	32.00	32.10	2849502	914.59	6703	433845	15.23
BANSWRAS	EQ	18-May-2020	70.55	70.55	72.00	67.90	68.90	68.75	68.85	5518	3.80	112	3576	64.81
BARTRONICS	BZ	18-May-2020	1.50	1.50	1.55	1.50	1.50	1.50	1.51	2850	0.04	7	-	-
BASF	EQ	18-May-2020	1000.25	1000.00	1005.10	950.00	960.00	962.85	978.06	10011	97.91	757	8031	80.22
BASML	EQ	18-May-2020	77.35	77.90	77.90	74.00	77.60	77.15	76.49	920	0.70	41	760	82.61
BATAINDIA	EQ	18-May-2020	1335.00	1335.00	1337.95	1273.05	1279.90	1282.25	1290.72	1265790	16337.79	43450	179895	14.21
BAYERCROP	EQ	18-May-2020	4528.55	4585.00	4585.00	4269.00	4510.90	4496.15	4399.75	23291	1024.74	6593	12265	52.66
BBL	EQ	18-May-2020	658.75	655.30	657.05	641.15	655.00	648.00	648.08	3279	21.25	204	2574	78.50
BBTC	EQ	18-May-2020	850.25	852.00	857.95	798.35	806.00	802.05	819.11	47027	385.20	2857	17753	37.75
BCG	EQ	18-May-2020	5.00	5.25	5.25	4.90	5.25	5.25	5.24	2532933	132.75	964	1257173	49.63
BCP	EQ	18-May-2020	8.80	8.50	8.80	8.40	8.40	8.40	8.55	219754	18.79	81	213110	96.98
BDL	EQ	18-May-2020	239.40	250.00	252.00	232.00	233.50	234.65	243.41	453318	1103.43	11098	96361	21.26
BEARDSELL	EQ	18-May-2020	9.50	9.90	9.95	9.50	9.95	9.95	9.81	4735	0.46	61	4100	86.59
BEDMUTHA	EQ	18-May-2020	10.85	11.00	11.00	9.85	10.50	10.25	10.40	4282	0.45	69	3204	74.82
BEL	EQ	18-May-2020	67.75	71.00	71.80	64.00	64.90	64.50	67.25	42903060	28852.45	154535	11989986	27.95
BEML	EQ	18-May-2020	598.70	630.00	630.00	580.55	588.85	590.45	606.99	1992646	12095.17	68428	376137	18.88
BEPL	EQ	18-May-2020	36.25	36.60	37.00	34.00	34.50	34.50	35.20	269457	94.86	3164	115467	42.85
BERGEPAINT	EQ	18-May-2020	450.85	450.00	452.95	438.35	440.25	440.45	443.72	804337	3569.03	21155	170112	21.15
BFINVEST	EQ	18-May-2020	240.20	243.40	247.00	239.85	240.05	240.00	241.61	5513	13.32	236	4135	75.00
BFUTILITIE	EQ	18-May-2020	167.55	168.75	169.55	161.00	161.00	161.20	163.11	55922	91.21	929	36295	64.90
BGRENERGY	EQ	18-May-2020	27.55	27.60	29.25	25.00	25.20	25.40	26.20	178655	46.80	1486	91558	51.25
BHAGERIA	EQ	18-May-2020	106.75	109.75	109.75	96.35	101.00	100.90	101.19	45561	46.10	1477	26635	58.46
BHAGYANGR	EQ	18-May-2020	14.90	15.25	15.25	14.50	14.55	14.55	14.61	2394	0.35	30	2309	96.45
BHAGYAPROP	EQ	18-May-2020	19.00	18.60	20.40	18.60	18.60	18.60	19.28	583	0.11	7	583	100.00
BHANDARI	EQ	18-May-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.89	83398	0.74	130	78598	94.24
BHARATFORG	EQ	18-May-2020	277.30	284.00	288.00	263.10	269.50	269.70	274.82	5345896	14691.82	69017	745945	13.95
BHARATGEAR	BE	18-May-2020	40.00	40.70	40.70	38.00	38.15	38.45	39.00	4112	1.60	32	-	-
BHARATRAS	EQ	18-May-2020	6457.80	6452.00	6452.00	6253.00	6399.00	6370.70	6340.84	1404	89.03	558	752	53.56
BHARATWIRE	EQ	18-May-2020	16.45	16.50	16.50	15.65	15.70	15.75	15.75	9679	1.52	107	7056	72.90
BHARTIARTL	EQ	18-May-2020	554.10	556.90	559.00	535.20	540.20	538.05	548.01	21586051	118292.69	319214	6745077	31.25
BHEL	EQ	18-May-2020	27.30	27.70	28.45	25.85	26.05	26.05	26.59	90741401	24130.46	101319	18665388	20.57
BIGBLOC	EQ	18-May-2020	26.00	24.20	27.70	24.20	24.95	24.95	25.25	1559	0.39	29	1125	72.16
BIL	EQ	18-May-2020	88.75	85.10	87.90	84.35	84.35	84.35	85.44	1109	0.95	64	841	75.83
BILENERGY	EQ	18-May-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.60	880069	5.30	297	560842	63.73
BINANIIND	BZ	18-May-2020	6.00	5.70	6.00	5.70	5.80	5.80	5.90	1327	0.08	11	-	-
BINDALAGRO	EQ	18-May-2020	10.00	10.05	10.30	9.50	9.50	9.55	9.58	17074	1.64	96	15280	89.49
BIOCON	EQ	18-May-2020	328.50	329.00	336.80	325.00	332.00	331.75	331.81	11946594	39639.98	138833	2051425	17.17
BIOFILCHEM	EQ	18-May-2020	12.90	13.50	13.50	12.90	13.50	13.50	13.42	28797	3.86	226	22869	79.41
BIRLACABLE	EQ	18-May-2020	39.70	40.60	40.60	38.10	38.20	38.35	38.72	31187	12.08	455	12577	40.33
BIRLACORPN	EQ	18-May-2020	401.35	403.95	406.35	383.70	385.00	386.85	391.87	122294	479.24	4410	67266	55.00
BIRLAMONEY	EQ	18-May-2020	25.25	25.30	25.65	24.00	24.00	24.20	24.38	95278	23.23	972	42619	44.73
BIRLATYRE	EQ	18-May-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	33752	3.71	78	33752	100.00
BKMINDST	BE	18-May-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.56	164885	0.92	69	-	-
BLBLIMITED	EQ	18-May-2020	3.40	3.30	3.40	3.25	3.25	3.25	3.26	5300	0.17	10	2600	49.06
BLISSGVS	EQ	18-May-2020	94.65	94.95	96.00	91.05	93.00	93.05	92.75	81165	75.28	1796	28718	35.38
BLKASHYAP	BE	18-May-2020	4.80	4.60	4.90	4.60	4.60	4.60	4.72	10673	0.50	35	-	-
BLS	EQ	18-May-2020	29.45	29.15	29.95	27.25	27.90	27.50	28.10	42479	11.93	515	32211	75.83
BLUEBLENDS	BZ	18-May-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	22	0.00	2	-	-
BLUEDART	EQ	18-May-2020	2085.20	2095.65	2115.00	2010.00	2010.50	2017.85	2034.47	3256	66.24	1077	2073	63.67
BLUESTARCO	EQ	18-May-2020	469.95	469.80	472.00	460.70	469.75	468.25	464.16	107958	501.10	2685	70065	64.90
BODALCHEM	EQ	18-May-2020	45.45	45.70	47.20	43.10	43.50	43.45	44.25	249574	110.44	2378	145283	58.21
BOHRA	ST	18-May-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	20000	0.27	9	20000	100.00
BOMDYEING	EQ	18-May-2020	48.00	48.00	48.25	45.65	45.65	45.75	46.16	332221	153.34	2694	175177	52.73
BORORENEW	EQ	18-May-2020	35.25	35.50	36.80	34.30	34.50	34.40	34.68	127848	44.34	1076	89780	70.22
BOSCHLTD	EQ	18-May-2020	9583.15	9640.00	9690.00	9030.00	9058.60	9070.35	9235.20	40942	3781.08	11191	15962	38.99
BPCL	EQ	18-May-2020	318.20	320.55	321.50	291.85	295.05	294.05	302.56	10189450	30829.36	131992	2902706	28.49
BPL	BE	18-May-2020	14.95	14.95	14.95	14.30	14.30	14.30	14.47	10752	1.56	68	-	-
BRFL	BE	18-May-2020	3.95	3.85	4.05	3.80	3.85	3.85	3.94	23592	0.93	67	-	-
BRIGADE	EQ	18-May-2020	100.50	100.95	100.95	94.45	96.35	96.65	96.31	183087	176.33	3426	128240	70.04
BRIGHT	SM	18-May-2020	5.90	5.65	5.65	5.65	5.65	5.65	5.65	27000	1.53	8	27000	100.00
BRITANNIA	EQ	18-May-2020	3125.65	3110.00	3165.00	3098.10	3105.00	3109.55	3129.62	730350	22857.21	57553	186699	25.56
BRITANNIA	N2	18-May-2020	32.83	32.83	32.94	32.52	32.52	32.64	32.73	956	0.31	42	941	98.43
BRNL	EQ	18-May-2020	40.95	44.50	44.50	39.00	39.50	39.25	40.19	4839	1.94	110	2742	56.66
BROOKS	BE	18-May-2020	28.45	29.85	29.85	28.50	29.85	29.85	29.81	42392	12.64	194	-	-
BSE	EQ	18-May-2020	427.15	425.10	438.40	410.10	429.20	430.00	424.54	335640	1424.91	10073	116445	34.69
BSHSL	SM	18-May-2020	107.95	87.00	106.95	86.40	106.95	106.95	96.80	4800	4.65	4	1200	25.00
BSL	EQ	18-May-2020	20.65	20.45	20.85	19.75	20.80	20.80	20.53	2677	0.55	37	2586	96.60
BSLGOLDETF	EQ	18-May-2020	4330.50	4341.00	4495.00	4341.00	4449.00	4418.50	4446.89	548	24.37	162	365	66.61
BSLNIFTY	EQ	18-May-2020	110.58	102.02	113.36	102.02	110.58	110.58	107.58	292	0.31	31	144	49.32
BSOFT	EQ	18-May-2020	70.25	70.05	70.40	63.05	63.50	63.20	64.48	790164	509.46	10376	504526	63.85
BUTTERFLY	EQ	18-May-2020	101.70	102.00	102.00	96.45	98.50	98.05	98.31	38741	38.09	944	23218	59.93
BVCL	BE	18-May-2020	9.25	9.25	9.25	9.25	9.25	9.25	9.25	1	0.00	1	-	-
BYKE	EQ	18-May-2020	9.40	9.05	9.55	9.05	9.20	9.15	9.17	20341	1.87	84	17269	84.90
CADILAHC	EQ	18-May-2020	332.20	332.50	335.65	323.15	323.85	323.95	328.32	3086689	10134.07	35100	587840	19.04
CALSOFT	BE	18-May-2020	8.00	8.35	8.35	7.60	7.60	7.60	7.63	16887	1.29	64	-	-
CAMLINFINE	EQ	18-May-2020	37.35	37.70	38.30	35.65	35.75	35.85	36.67	249186	91.36	2218	157683	63.28
CANBK	EQ	18-May-2020	83.95	84.60	84.70	76.50	77.50	77.60	78.65	13412110	10548.12	56622	2661769	19.85
CANDC	BZ	18-May-2020	2.20	2.30	2.30	2.25	2.30	2.30	2.30	17921	0.41	22	-	-
CANFINHOME	EQ	18-May-2020	295.70	295.70	296.95	274.00	280.80	277.05	282.62	291334	823.37	7584	116427	39.96
CANTABIL	EQ	18-May-2020	231.35	226.20	230.00	217.75	222.80	223.95	226.04	32557	73.59	1118	7049	21.65
CAPACITE	EQ	18-May-2020	76.70	78.00	78.00	72.90	73.25	73.10	73.71	39537	29.14	935	22195	56.14
CAPLIPOINT	EQ	18-May-2020	326.10	329.70	330.00	307.00	312.00	313.90	314.97	68973	217.25	2997	37184	53.91
CAPTRUST	EQ	18-May-2020	59.55	62.50	62.50	58.10	59.00	59.05	60.05	782	0.47	53	331	42.33
CARBORUNIV	EQ	18-May-2020	210.85	214.00	214.00	202.55	203.05	204.10	205.32	16705	34.30	796	9585	57.38
CAREERP	EQ	18-May-2020	160.60	161.00	164.40	147.70	152.00	152.15	153.27	47518	72.83	937	27217	57.28
CARERATING	EQ	18-May-2020	369.50	369.00	369.65	350.00	354.00	353.75	354.10	51339	181.79	2722	33214	64.70
CASTEXTECH	BE	18-May-2020	0.40	0.35	0.45	0.35	0.35	0.35	0.35	45649	0.16	19	-	-
CASTROLIND	EQ	18-May-2020	118.75	118.90	119.45	107.15	110.00	109.95	111.08	1943477	2158.87	52248	1030372	53.02
CCCL	BE	18-May-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	46809	0.16	21	-	-
CCHHL	BE	18-May-2020	2.20	2.20	2.30	2.10	2.30	2.20	2.22	53740	1.19	79	-	-
CCL	EQ	18-May-2020	187.20	188.75	189.00	183.50	185.05	185.45	185.62	42673	79.21	2216	25974	60.87
CDSL	EQ	18-May-2020	223.10	222.05	226.15	217.10	217.80	218.40	221.12	372693	824.11	7138	194785	52.26
CEATLTD	EQ	18-May-2020	733.50	736.00	745.00	711.75	739.95	736.65	725.75	97095	704.67	6560	24060	24.78
CEBBCO	EQ	18-May-2020	7.95	7.70	8.00	7.65	7.70	7.70	7.80	8480	0.66	129	4648	54.81
CELEBRITY	EQ	18-May-2020	4.25	4.10	4.35	4.05	4.05	4.05	4.12	6948	0.29	40	3730	53.68
CENTENKA	EQ	18-May-2020	129.15	131.95	131.95	125.65	126.20	126.45	127.09	10224	12.99	334	7449	72.86
CENTEXT	EQ	18-May-2020	2.35	2.40	2.45	2.20	2.20	2.20	2.31	76751	1.77	94	62815	81.84
CENTRALBK	EQ	18-May-2020	14.90	14.65	14.80	14.05	14.20	14.15	14.30	830249	118.72	2180	339533	40.90
CENTRUM	EQ	18-May-2020	10.65	10.25	10.80	10.15	10.30	10.25	10.29	48669	5.01	185	38096	78.28
CENTUM	EQ	18-May-2020	233.75	241.00	257.95	236.05	236.05	239.75	245.37	11858	29.10	714	6116	51.58
CENTURYPLY	EQ	18-May-2020	112.20	110.10	111.00	104.00	105.00	104.75	105.38	477841	503.56	11247	310207	64.92
CENTURYTEX	EQ	18-May-2020	274.85	275.00	275.95	254.75	255.65	255.80	260.52	1881572	4901.81	22176	272876	14.50
CERA	EQ	18-May-2020	2183.15	2240.00	2240.00	2147.80	2166.15	2182.80	2202.27	51109	1125.56	930	47014	91.99
CEREBRAINT	BE	18-May-2020	24.40	24.00	24.25	23.30	23.95	24.00	23.86	22569	5.38	57	-	-
CESC	EQ	18-May-2020	580.10	581.00	581.00	559.15	568.50	567.05	569.11	853306	4856.27	19009	45425	5.32
CESCVENT	EQ	18-May-2020	120.45	120.20	122.65	115.10	117.00	116.25	116.62	16756	19.54	435	13176	78.63
CGCL	EQ	18-May-2020	158.15	159.95	180.00	143.90	149.75	149.20	150.14	158482	237.94	2480	23905	15.08
CGPOWER	EQ	18-May-2020	6.20	6.25	6.40	6.05	6.15	6.15	6.18	359532	22.21	879	280073	77.90
CHALET	EQ	18-May-2020	126.35	123.85	123.85	108.05	110.30	109.40	112.11	116530	130.64	4534	86922	74.59
CHAMBLFERT	EQ	18-May-2020	135.95	135.75	135.90	127.20	129.60	129.85	129.74	699204	907.18	11884	297419	42.54
CHEMBOND	EQ	18-May-2020	141.35	145.95	165.00	138.55	152.50	151.20	154.23	25435	39.23	938	5794	22.78
CHEMFAB	EQ	18-May-2020	130.65	133.90	133.90	125.25	125.80	127.05	130.33	777	1.01	37	654	84.17
CHENNPETRO	EQ	18-May-2020	55.30	56.00	56.00	53.00	54.15	53.95	54.14	381790	206.72	5884	202353	53.00
CHOLAFIN	EQ	18-May-2020	149.35	149.00	149.00	122.50	126.90	125.00	131.45	18614167	24468.19	140658	6176501	33.18
CHOLAHLDNG	EQ	18-May-2020	254.10	259.00	259.00	241.00	244.05	244.20	246.61	86387	213.04	5766	68003	78.72
CIGNITITEC	EQ	18-May-2020	316.00	318.95	322.00	303.00	308.00	309.05	310.60	30165	93.69	1037	16276	53.96
CIMMCO	EQ	18-May-2020	14.50	14.50	15.20	14.50	14.55	14.55	14.85	14103	2.09	95	7860	55.73
CINELINE	EQ	18-May-2020	19.15	19.05	20.00	18.60	19.20	18.90	19.20	5550	1.07	54	4029	72.59
CINEVISTA	BE	18-May-2020	5.95	6.15	6.20	6.00	6.05	6.05	6.14	5107	0.31	25	-	-
CIPLA	EQ	18-May-2020	570.30	570.60	605.00	570.50	601.75	600.45	590.80	22898149	135283.25	365585	3994819	17.45
CKFSL	BZ	18-May-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.39	99612	0.39	68	-	-
CLEDUCATE	EQ	18-May-2020	35.75	36.50	36.90	34.30	34.55	34.60	35.35	10107	3.57	266	6146	60.81
CLNINDIA	EQ	18-May-2020	322.45	321.00	323.95	315.05	317.45	317.05	317.86	19583	62.25	731	13143	67.11
CMICABLES	EQ	18-May-2020	22.95	23.55	23.55	21.95	22.35	22.40	22.28	12657	2.82	177	7600	60.05
CNOVAPETRO	BE	18-May-2020	5.85	5.85	6.10	5.85	6.10	6.10	5.91	4	0.00	2	-	-
COALINDIA	EQ	18-May-2020	129.60	127.00	127.00	121.05	121.80	121.70	123.23	24334222	29986.44	167369	7997000	32.86
COCHINSHIP	EQ	18-May-2020	249.00	251.00	254.20	234.00	234.90	235.85	243.96	414151	1010.38	9327	196055	47.34
COFFEEDAY	BZ	18-May-2020	17.35	16.50	16.50	16.50	16.50	16.50	16.50	32385	5.34	265	-	-
COLPAL	EQ	18-May-2020	1351.80	1342.10	1403.00	1332.10	1384.80	1380.10	1369.99	1741247	23854.84	86515	425981	24.46
COMPINFO	EQ	18-May-2020	8.95	9.15	9.15	8.70	9.00	9.00	8.94	50099	4.48	146	14916	29.77
COMPUSOFT	BE	18-May-2020	9.05	9.45	9.50	8.70	9.10	9.00	9.08	87173	7.92	746	-	-
CONCOR	EQ	18-May-2020	378.35	380.90	381.60	343.45	348.10	349.50	351.23	1826005	6413.53	46727	593267	32.49
CONFIPET	EQ	18-May-2020	18.60	18.60	18.70	17.70	17.85	17.90	17.99	127484	22.93	620	99670	78.18
CONSOFINVT	EQ	18-May-2020	24.00	23.50	23.50	23.50	23.50	23.50	23.50	178	0.04	6	177	99.44
CONTI	SM	18-May-2020	16.40	15.60	15.60	15.60	15.60	15.60	15.60	3333	0.52	1	3333	100.00
CONTROLPR	EQ	18-May-2020	194.65	195.00	201.90	191.20	197.00	198.25	195.88	6392	12.52	252	4224	66.08
CORALFINAC	EQ	18-May-2020	12.80	12.25	13.00	11.90	12.15	12.00	12.20	3533	0.43	90	2713	76.79
CORDSCABLE	EQ	18-May-2020	28.10	28.50	28.50	26.70	26.70	26.70	26.90	10448	2.81	263	6851	65.57
COROMANDEL	EQ	18-May-2020	625.85	629.00	632.70	610.00	622.85	620.50	619.22	178470	1105.12	13113	79269	44.42
COSMOFILMS	EQ	18-May-2020	251.90	253.00	253.00	242.20	243.10	243.25	244.49	25021	61.17	871	13474	53.85
COUNCODOS	EQ	18-May-2020	1.00	0.95	1.05	0.95	1.00	1.00	1.00	17161	0.17	21	9909	57.74
COX&KINGS	BZ	18-May-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	84656	0.93	114	-	-
CPSEETF	EQ	18-May-2020	16.33	16.65	16.65	15.75	15.78	15.76	15.84	8491923	1344.72	36356	7717376	90.88
CREATIVE	EQ	18-May-2020	81.95	77.90	85.50	77.90	82.00	82.00	79.22	3440	2.73	77	3311	96.25
CREDITACC	EQ	18-May-2020	440.00	449.95	453.00	418.00	418.00	418.00	430.59	138612	596.84	12111	101381	73.14
CREST	EQ	18-May-2020	62.90	61.15	61.15	59.80	59.80	59.80	60.11	1575	0.95	51	1464	92.95
CRISIL	EQ	18-May-2020	1476.05	1489.85	1489.85	1405.65	1416.90	1415.00	1436.42	8487	121.91	1836	4400	51.84
CROMPTON	EQ	18-May-2020	207.85	209.00	211.10	196.55	199.00	199.70	202.63	1471291	2981.22	30099	1129465	76.77
CSBBANK	EQ	18-May-2020	117.20	117.00	117.00	111.10	113.10	113.20	113.92	217789	248.11	2680	116772	53.62
CTE	EQ	18-May-2020	14.85	14.85	15.55	14.25	14.50	14.70	15.05	5714	0.86	80	2195	38.41
CUB	EQ	18-May-2020	136.20	137.00	137.00	124.00	125.50	124.90	126.75	1209710	1533.31	15017	953696	78.84
CUBEXTUB	BE	18-May-2020	10.50	10.00	11.00	10.00	11.00	11.00	10.15	466	0.05	13	-	-
CUMMINSIND	EQ	18-May-2020	338.35	338.30	338.35	311.20	313.75	317.50	321.34	2742340	8812.19	37985	487340	17.77
CUPID	EQ	18-May-2020	162.75	166.90	166.90	154.15	156.00	155.45	157.69	23312	36.76	774	14097	60.47
CYBERTECH	EQ	18-May-2020	30.55	32.70	32.70	29.50	30.55	30.20	31.15	9030	2.81	92	1262	13.98
CYIENT	EQ	18-May-2020	201.40	203.95	203.95	195.45	197.75	196.30	197.78	305694	604.60	7310	176447	57.72
DAAWAT	EQ	18-May-2020	21.30	21.05	22.00	20.55	21.25	21.15	21.14	955810	202.10	2745	418387	43.77
DABUR	EQ	18-May-2020	443.90	446.00	446.00	430.10	435.35	436.10	436.47	3056877	13342.35	79782	906913	29.67
DALBHARAT	EQ	18-May-2020	500.40	500.40	502.00	490.00	490.50	494.60	496.45	105799	525.24	4689	68142	64.41
DALMIASUG	EQ	18-May-2020	58.30	58.00	58.85	56.00	56.20	56.15	56.82	21213	12.05	1621	14083	66.39
DAMODARIND	EQ	18-May-2020	18.30	19.70	19.70	18.00	18.00	18.10	18.14	4071	0.74	32	3916	96.19
DANGEE	SM	18-May-2020	95.00	91.00	91.00	91.00	91.00	91.00	91.00	800	0.73	1	800	100.00
DATAMATICS	EQ	18-May-2020	44.80	45.00	45.00	42.60	42.60	42.60	42.66	57416	24.49	222	52867	92.08
DBCORP	EQ	18-May-2020	65.75	66.50	66.50	60.50	62.25	61.70	62.65	168756	105.72	3434	113066	67.00
DBL	EQ	18-May-2020	253.60	254.80	254.80	241.20	244.60	243.40	244.60	179240	438.42	5991	97941	54.64
DBREALTY	EQ	18-May-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	156693	10.81	221	156069	99.60
DCAL	EQ	18-May-2020	75.10	76.50	76.50	73.10	75.00	75.00	74.58	218733	163.14	5747	170483	77.94
DCBBANK	EQ	18-May-2020	70.90	70.90	71.20	66.00	66.40	66.05	67.82	2216850	1503.43	17178	1312908	59.22
DCM	EQ	18-May-2020	17.70	18.50	18.50	17.00	17.15	17.20	17.40	1972	0.34	45	1059	53.70
DCMNVL	EQ	18-May-2020	25.70	25.70	25.70	23.30	23.65	23.65	24.09	2839	0.68	27	1324	46.64
DCMSHRIRAM	EQ	18-May-2020	239.95	237.50	241.15	229.05	236.80	233.80	232.70	81020	188.54	3854	38110	47.04
DCW	EQ	18-May-2020	10.15	10.05	10.35	9.70	9.75	9.75	9.87	68923	6.80	308	44529	64.61
DECCANCE	EQ	18-May-2020	199.00	199.05	238.00	199.00	208.00	207.50	207.88	9491	19.73	529	5051	53.22
DEEPAKFERT	EQ	18-May-2020	103.20	104.20	104.20	96.45	99.00	98.10	99.45	716167	712.26	9455	287251	40.11
DEEPAKNTR	EQ	18-May-2020	517.65	521.95	522.60	493.10	502.50	501.00	505.45	621724	3142.49	18597	187703	30.19
DEEPIND	EQ	18-May-2020	65.05	65.20	66.90	63.05	63.65	63.45	64.35	14457	9.30	344	10107	69.91
DELTACORP	EQ	18-May-2020	71.45	71.10	71.30	67.90	68.00	68.10	68.63	1045151	717.24	9261	760746	72.79
DELTAMAGNT	BE	18-May-2020	19.20	19.20	20.00	18.60	18.65	18.65	19.58	1671	0.33	20	-	-
DEN	EQ	18-May-2020	52.25	53.90	54.00	49.65	51.55	52.70	52.28	227691	119.05	2014	83542	36.69
DENORA	EQ	18-May-2020	160.60	163.45	164.00	152.70	154.00	155.95	154.81	2405	3.72	60	2182	90.73
DEVIT	SM	18-May-2020	57.00	60.55	60.55	60.55	60.55	60.55	60.55	1500	0.91	1	1500	100.00
DFMFOODS	EQ	18-May-2020	203.10	204.80	204.80	190.15	192.25	192.70	195.09	18405	35.91	661	11240	61.07
DGCONTENT	EQ	18-May-2020	4.70	4.55	4.85	4.55	4.60	4.70	4.62	1354	0.06	22	1163	85.89
DHAMPURSUG	EQ	18-May-2020	93.40	93.65	93.90	89.00	91.20	90.20	90.34	159276	143.89	2357	95846	60.18
DHANBANK	EQ	18-May-2020	9.90	9.95	10.10	9.30	9.40	9.35	9.49	298595	28.34	782	220557	73.86
DHANUKA	EQ	18-May-2020	486.95	492.00	513.05	488.05	491.10	492.30	496.74	69511	345.29	3318	31161	44.83
DHARSUGAR	BE	18-May-2020	5.20	4.95	4.95	4.95	4.95	4.95	4.95	104	0.01	2	-	-
DHFL	EQ	18-May-2020	12.75	12.60	13.25	12.15	12.15	12.15	12.28	1087000	133.47	3172	687243	63.22
DHFL	N6	18-May-2020	254.26	239.80	239.80	239.80	239.80	239.80	239.80	10	0.02	1	10	100.00
DHFL	NC	18-May-2020	227.01	230.00	230.00	230.00	230.00	230.00	230.00	7	0.02	1	7	100.00
DHFL	NP	18-May-2020	239.32	238.00	238.15	235.00	235.00	235.03	237.58	948	2.25	15	848	89.45
DHFL	NQ	18-May-2020	242.23	230.00	230.00	230.00	230.00	230.00	230.00	39	0.09	2	39	100.00
DHUNINV	EQ	18-May-2020	163.15	158.95	168.00	158.05	159.95	159.95	160.89	607	0.98	165	318	52.39
DIAMONDYD	EQ	18-May-2020	491.20	490.00	490.00	462.05	468.75	467.95	468.68	31441	147.36	2627	18538	58.96
DIAPOWER	BZ	18-May-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.60	26780	0.16	22	-	-
DICIND	EQ	18-May-2020	293.95	299.90	299.90	283.65	298.00	298.65	296.03	1387	4.11	136	688	49.60
DIGISPICE	EQ	18-May-2020	4.95	5.15	5.15	5.00	5.15	5.15	5.09	8595	0.44	41	8385	97.56
DIGJAMLTD	BZ	18-May-2020	1.15	1.20	1.20	1.10	1.15	1.15	1.11	14249	0.16	9	-	-
DISHTV	EQ	18-May-2020	4.65	4.70	4.75	4.45	4.50	4.45	4.56	4569779	208.60	4692	2367301	51.80
DIVISLAB	EQ	18-May-2020	2335.20	2342.00	2379.00	2318.40	2334.90	2330.20	2345.93	600640	14090.58	44792	184116	30.65
DIXON	EQ	18-May-2020	4406.35	4444.60	4458.00	4200.00	4221.00	4256.40	4316.92	27581	1190.65	7552	10576	38.35
DLF	EQ	18-May-2020	138.80	138.50	138.80	129.70	132.20	132.45	132.78	7009940	9307.88	36961	1034616	14.76
DLINKINDIA	EQ	18-May-2020	71.20	72.95	72.95	67.30	68.85	68.05	69.31	59505	41.24	1157	28028	47.10
DMART	BE	18-May-2020	2333.80	2333.00	2370.80	2275.00	2306.00	2306.55	2316.60	293737	6804.72	30690	-	-
DNAMEDIA	BE	18-May-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.44	11504	0.05	25	-	-
DOLAT	EQ	18-May-2020	36.70	36.25	36.70	34.60	35.60	35.05	35.34	41625	14.71	339	37011	88.92
DOLLAR	EQ	18-May-2020	113.00	114.95	115.35	107.50	108.00	107.85	109.08	76996	83.99	1936	50052	65.01
DOLPHINOFF	BZ	18-May-2020	3.85	3.75	3.80	3.75	3.80	3.80	3.76	1210	0.05	4	-	-
DONEAR	EQ	18-May-2020	24.90	24.90	25.00	23.65	23.80	23.80	24.19	8735	2.11	160	7475	85.58
DPSCLTD	EQ	18-May-2020	7.70	7.70	7.70	7.25	7.60	7.40	7.45	10564	0.79	72	9399	88.97
DPWIRES	EQ	18-May-2020	52.05	56.25	56.25	56.25	56.25	56.25	56.25	1	0.00	1	1	100.00
DQE	BE	18-May-2020	1.20	1.15	1.25	1.15	1.15	1.15	1.17	151946	1.78	36	-	-
DREDGECORP	EQ	18-May-2020	231.10	237.50	237.50	218.10	218.55	220.85	227.98	347105	791.34	8763	115246	33.20
DRREDDY	EQ	18-May-2020	3735.10	3760.15	3762.55	3613.85	3672.00	3679.15	3684.21	990955	36508.86	70604	419849	42.37
DSSL	EQ	18-May-2020	17.40	18.25	18.25	16.65	16.90	16.90	16.96	3439	0.58	19	2812	81.77
DTIL	EQ	18-May-2020	144.75	147.10	149.60	136.00	136.10	140.60	142.12	729	1.04	61	518	71.06
DUCON	BE	18-May-2020	2.85	2.90	2.90	2.75	2.85	2.80	2.80	18664	0.52	50	-	-
DVL	EQ	18-May-2020	51.25	50.05	50.75	48.10	49.30	49.35	49.36	6059	2.99	103	5551	91.62
DWARKESH	EQ	18-May-2020	17.45	17.65	17.65	16.60	16.75	16.65	16.79	544868	91.51	1559	302584	55.53
DYNAMATECH	EQ	18-May-2020	495.20	509.00	514.00	490.00	499.90	497.40	502.31	11171	56.11	341	9290	83.16
DYNPRO	EQ	18-May-2020	106.80	109.70	110.20	103.40	105.80	105.95	107.97	22797	24.61	490	16707	73.29
EASUNREYRL	BZ	18-May-2020	1.80	1.75	1.80	1.75	1.80	1.75	1.78	2484	0.04	4	-	-
EBBETF0423	EQ	18-May-2020	1031.41	1030.00	1045.00	1030.00	1041.00	1041.06	1039.98	29316	304.88	225	23056	78.65
EBBETF0430	EQ	18-May-2020	1060.98	1064.95	1065.95	1061.05	1061.51	1061.53	1062.69	25561	271.64	139	14258	55.78
EBIXFOREX	BE	18-May-2020	402.80	399.00	415.00	385.00	414.85	414.75	398.53	756	3.01	98	-	-
ECLERX	EQ	18-May-2020	426.35	422.10	425.00	383.55	389.00	385.40	393.01	49502	194.55	3890	30562	61.74
ECLFINANCE	NF	18-May-2020	883.99	875.00	889.00	857.50	867.00	867.00	870.03	200	1.74	9	190	95.00
ECLFINANCE	NG	18-May-2020	816.00	820.00	820.00	820.00	820.00	820.00	820.00	10	0.08	1	10	100.00
ECLFINANCE	NH	18-May-2020	894.99	860.00	860.00	860.00	860.00	860.00	860.00	20	0.17	1	20	100.00
ECLFINANCE	NI	18-May-2020	751.07	750.00	750.00	750.00	750.00	750.00	750.00	230	1.73	4	230	100.00
ECLFINANCE	NJ	18-May-2020	711.00	700.10	700.10	700.10	700.10	700.10	700.10	1	0.01	1	1	100.00
ECLFINANCE	NK	18-May-2020	704.00	723.00	723.00	710.25	710.25	710.25	721.04	113	0.81	8	113	100.00
ECLFINANCE	NM	18-May-2020	837.72	806.01	834.99	799.90	816.00	816.00	807.51	834	6.73	25	650	77.94
ECLFINANCE	NN	18-May-2020	860.00	800.00	800.00	800.00	800.00	800.00	800.00	5	0.04	1	5	100.00
ECLFINANCE	NO	18-May-2020	870.00	854.00	854.00	810.00	830.10	837.86	835.36	160	1.34	10	160	100.00
ECLFINANCE	NP	18-May-2020	840.00	850.00	850.00	850.00	850.00	850.00	850.00	11	0.09	2	11	100.00
ECLFINANCE	NR	18-May-2020	894.78	897.00	900.00	895.05	900.00	900.00	898.04	817	7.34	20	767	93.88
ECLFINANCE	NS	18-May-2020	860.00	855.00	855.00	855.00	855.00	855.00	855.00	100	0.86	3	100	100.00
EDELWEISS	EQ	18-May-2020	44.15	46.00	46.00	41.95	41.95	41.95	43.35	993924	430.85	3469	775430	78.02
EDL	BZ	18-May-2020	4.45	4.25	4.45	4.25	4.45	4.40	4.25	3270	0.14	14	-	-
EDUCOMP	BZ	18-May-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	15780	0.44	25	-	-
EHFLNCD	N3	18-May-2020	920.38	940.00	940.00	940.00	940.00	940.00	940.00	2	0.02	1	2	100.00
EHFLNCD	N5	18-May-2020	830.44	820.00	820.06	820.00	820.05	820.05	820.05	395	3.24	6	386	97.72
EHFLNCD	N6	18-May-2020	669.80	669.80	669.80	640.00	640.00	651.94	656.19	433	2.84	17	413	95.38
EICHERMOT	EQ	18-May-2020	14099.60	14050.20	14050.20	12855.45	12988.75	12988.20	13383.78	275273	36841.92	70193	78903	28.66
EIDPARRY	EQ	18-May-2020	158.20	156.35	159.00	150.25	151.50	151.75	153.30	88345	135.43	2005	37405	42.34
EIFFL	SM	18-May-2020	78.50	78.25	78.25	78.20	78.20	78.20	78.23	2400	1.88	2	2400	100.00
EIHAHOTELS	EQ	18-May-2020	192.20	189.15	192.00	177.00	184.05	184.90	183.50	4000	7.34	257	1953	48.83
EIHOTEL	EQ	18-May-2020	59.15	57.80	58.80	55.00	55.25	55.20	55.92	275967	154.31	10769	175326	63.53
EIMCOELECO	EQ	18-May-2020	238.00	241.75	253.20	228.00	238.00	231.35	235.34	1480	3.48	63	1381	93.31
EKC	EQ	18-May-2020	14.80	15.00	15.40	14.10	14.45	14.25	14.60	33432	4.88	171	15406	46.08
ELECON	EQ	18-May-2020	20.05	20.00	20.25	19.15	19.75	19.45	19.85	94481	18.76	771	20104	21.28
ELECTCAST	EQ	18-May-2020	9.30	9.35	9.40	8.90	9.05	9.00	9.05	81287	7.36	262	49854	61.33
ELECTHERM	EQ	18-May-2020	86.70	86.70	86.70	84.50	84.50	85.35	85.44	3214	2.75	127	2663	82.86
ELGIEQUIP	EQ	18-May-2020	130.35	130.35	130.90	128.50	130.00	129.45	129.60	37044	48.01	591	31734	85.67
ELGIRUBCO	EQ	18-May-2020	11.10	10.90	11.60	10.65	11.45	11.35	11.27	7605	0.86	48	7367	96.87
EMAMILTD	EQ	18-May-2020	190.95	192.00	194.00	184.75	185.00	190.15	189.82	490783	931.63	13595	306373	62.43
EMAMIPAP	EQ	18-May-2020	73.35	76.10	76.10	69.70	71.00	70.65	71.15	4043	2.88	163	2537	62.75
EMAMIREAL	EQ	18-May-2020	26.85	28.15	28.15	27.20	28.15	28.15	28.09	147492	41.43	370	93663	63.50
EMBASSY	RR	18-May-2020	344.62	346.70	351.00	340.00	340.10	340.20	347.61	242600	843.29	982	176400	72.71
EMCO	BZ	18-May-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	6520	0.09	16	-	-
EMKAY	EQ	18-May-2020	36.00	36.00	36.40	34.20	35.45	34.80	34.97	3082	1.08	59	2193	71.16
EMMBI	EQ	18-May-2020	55.45	56.00	56.00	53.50	55.40	55.40	54.57	9045	4.94	140	6691	73.97
EMOFSR1RDP	MF	18-May-2020	8.00	8.00	8.00	7.70	7.70	7.70	7.74	570	0.04	2	570	100.00
EMOFSR1RGG	MF	18-May-2020	7.86	7.80	7.80	7.73	7.73	7.73	7.77	5031	0.39	6	5031	100.00
ENDURANCE	EQ	18-May-2020	651.85	648.75	665.60	618.15	620.95	628.95	644.24	208179	1341.17	10639	56396	27.09
ENERGYDEV	BE	18-May-2020	4.70	4.65	4.90	4.50	4.50	4.60	4.58	26140	1.20	25	-	-
ENGINERSIN	EQ	18-May-2020	64.40	65.20	65.75	61.10	61.40	61.35	62.37	1237958	772.14	17558	828217	66.90
ENIL	EQ	18-May-2020	126.40	121.20	126.95	120.00	120.00	120.15	121.33	3105	3.77	82	2093	67.41
EON	BZ	18-May-2020	6.50	6.20	6.20	6.20	6.20	6.20	6.20	629	0.04	10	-	-
EQ30	EQ	18-May-2020	275.00	255.10	274.00	255.00	273.90	273.90	271.14	74	0.20	10	73	98.65
EQUITAS	EQ	18-May-2020	49.85	49.40	49.40	43.35	44.40	44.25	45.50	19169059	8721.31	62315	4706567	24.55
ERFLNCDI	N2	18-May-2020	844.99	840.00	840.00	821.00	825.00	834.33	837.03	691	5.78	9	682	98.70
ERFLNCDI	N4	18-May-2020	786.00	780.00	780.00	764.40	764.40	764.40	775.23	72	0.56	3	72	100.00
ERFLNCDI	N6	18-May-2020	655.00	650.00	689.00	650.00	672.00	658.00	653.59	125	0.82	6	73	58.40
ERIS	EQ	18-May-2020	486.65	490.00	494.90	465.55	478.00	477.40	476.27	28134	133.99	2519	11344	40.32
EROSMEDIA	EQ	18-May-2020	15.75	16.05	16.05	15.00	15.00	15.00	15.20	250453	38.06	1032	172280	68.79
ESABINDIA	EQ	18-May-2020	1063.05	1063.05	1070.00	1020.00	1039.00	1028.05	1031.93	1475	15.22	308	972	65.90
ESCORTS	EQ	18-May-2020	823.55	824.95	833.45	803.00	812.30	810.50	819.72	4822543	39531.15	112803	357137	7.41
ESSARSHPNG	BE	18-May-2020	7.05	7.25	7.40	6.90	7.30	7.25	7.23	16703	1.21	87	-	-
ESSELPACK	EQ	18-May-2020	173.85	172.00	172.10	165.50	166.00	166.20	168.25	48199	81.10	989	28390	58.90
ESTER	EQ	18-May-2020	28.50	29.45	29.45	27.15	27.35	27.40	27.70	33812	9.37	264	23895	70.67
EUROCERA	BZ	18-May-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.57	6475	0.04	12	-	-
EVEREADY	BE	18-May-2020	67.30	70.00	70.00	65.00	66.50	65.25	66.50	107202	71.29	557	-	-
EVERESTIND	EQ	18-May-2020	183.90	186.30	187.25	172.25	173.70	173.70	177.23	68401	121.23	2176	31648	46.27
EXCELINDUS	EQ	18-May-2020	625.75	625.00	632.20	601.75	604.10	603.60	610.67	8556	52.25	960	5455	63.76
EXIDEIND	EQ	18-May-2020	154.80	155.90	155.90	150.40	151.55	151.25	152.36	2387413	3637.42	30141	846681	35.46
EXPLEOSOL	EQ	18-May-2020	156.05	156.05	156.05	151.00	152.15	152.60	152.38	4214	6.42	163	3045	72.26
FACT	EQ	18-May-2020	41.85	41.80	41.80	39.00	39.40	39.35	40.03	134450	53.82	1087	85535	63.62
FAIRCHEM	EQ	18-May-2020	438.45	440.65	444.80	434.55	435.35	440.15	437.00	33306	145.55	1304	23932	71.85
FCL	EQ	18-May-2020	26.50	25.85	26.75	25.20	25.80	25.55	25.56	110405	28.21	764	61443	55.65
FCONSUMER	EQ	18-May-2020	7.95	8.30	8.30	7.65	7.75	7.70	7.87	4114401	323.78	6977	2012523	48.91
FCSSOFT	EQ	18-May-2020	0.20	0.25	0.25	0.20	0.20	0.25	0.22	1740551	3.85	361	859783	49.40
FDC	EQ	18-May-2020	240.50	241.95	242.55	230.00	230.80	231.30	234.52	74170	173.95	2122	42934	57.89
FEDERALBNK	EQ	18-May-2020	43.75	43.65	43.65	39.45	39.85	39.60	40.49	42177752	17076.86	100766	16523119	39.17
FEL	EQ	18-May-2020	9.20	9.30	9.45	8.75	8.85	8.80	8.79	1202170	105.66	1472	730131	60.73
FELDVR	EQ	18-May-2020	10.50	10.95	10.95	10.00	10.00	10.00	10.05	18329	1.84	113	15320	83.58
FIEMIND	EQ	18-May-2020	282.50	285.00	285.00	262.85	267.00	267.00	269.96	13822	37.31	685	10065	72.82
FILATEX	EQ	18-May-2020	27.35	27.80	27.80	26.85	27.30	27.30	27.23	120014	32.68	131	116149	96.78
FINCABLES	EQ	18-May-2020	209.95	203.10	219.95	199.50	199.50	199.60	201.36	125024	251.75	5850	93633	74.89
FINEORG	EQ	18-May-2020	1951.55	1945.00	1958.00	1875.00	1900.00	1899.40	1902.86	7942	151.13	1580	5183	65.26
FINPIPE	EQ	18-May-2020	388.75	394.00	394.00	380.55	386.90	385.50	385.61	19673	75.86	2017	10938	55.60
FLEXITUFF	BE	18-May-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	803	0.03	6	-	-
FLFL	EQ	18-May-2020	154.70	158.00	158.00	147.00	153.75	151.00	151.28	76614	115.90	3838	53102	69.31
FLUOROCHEM	EQ	18-May-2020	310.30	295.10	318.50	295.00	295.15	296.15	301.33	26791	80.73	453	20229	75.51
FMGOETZE	EQ	18-May-2020	344.05	345.60	345.65	336.80	340.00	338.00	340.49	523	1.78	119	423	80.88
FMNL	EQ	18-May-2020	16.10	16.00	16.70	15.60	15.60	15.65	15.89	5945	0.94	70	5449	91.66
FOCUS	SM	18-May-2020	16.55	16.55	17.25	15.75	17.25	17.25	16.24	15000	2.44	5	12000	80.00
FORCEMOT	EQ	18-May-2020	835.40	825.00	833.95	795.00	805.00	801.05	805.15	15407	124.05	1519	9054	58.77
FORTIS	EQ	18-May-2020	117.25	120.90	120.90	116.20	116.20	116.50	117.36	418243	490.85	3180	206501	49.37
FOSECOIND	EQ	18-May-2020	999.05	1000.40	1000.40	972.00	987.00	976.60	979.52	494	4.84	100	372	75.30
FRETAIL	EQ	18-May-2020	78.35	77.90	78.35	74.45	74.45	74.45	74.91	788752	590.86	9124	587729	74.51
FSC	EQ	18-May-2020	126.95	131.90	131.90	121.00	121.90	123.55	124.83	17018	21.24	603	13751	80.80
FSL	EQ	18-May-2020	30.20	30.25	30.65	29.00	29.40	29.35	29.41	1060962	312.00	4525	362761	34.19
GABRIEL	EQ	18-May-2020	72.10	72.90	72.90	68.50	70.30	69.90	69.77	53340	37.22	803	35561	66.67
GAEL	EQ	18-May-2020	117.60	117.00	118.00	104.35	109.00	106.45	110.59	127409	140.90	2998	82277	64.58
GAIL	EQ	18-May-2020	85.80	86.10	86.75	80.50	81.00	81.00	82.31	14440594	11885.39	60495	7427623	51.44
GAL	EQ	18-May-2020	1.45	1.50	1.50	1.40	1.45	1.45	1.42	19131	0.27	45	14753	77.12
GALAXYSURF	EQ	18-May-2020	1291.00	1297.00	1299.00	1265.30	1280.00	1280.35	1278.22	7016	89.68	1107	4321	61.59
GALLANTT	EQ	18-May-2020	24.50	23.50	24.45	23.50	23.90	23.95	23.76	2341	0.56	46	1780	76.04
GALLISPAT	EQ	18-May-2020	22.50	23.00	23.30	20.95	23.00	22.65	22.53	30639	6.90	248	16671	54.41
GAMMNINFRA	EQ	18-May-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.54	4362781	23.65	736	2078269	47.64
GANDHITUBE	EQ	18-May-2020	168.00	165.00	168.40	154.00	163.00	163.20	163.19	2730	4.46	118	2173	79.60
GANECOS	EQ	18-May-2020	169.30	167.95	173.45	165.10	170.00	166.90	167.33	367	0.61	55	212	57.77
GANESHHOUC	EQ	18-May-2020	23.05	23.65	23.65	21.15	21.40	21.45	21.66	26809	5.81	213	13789	51.43
GANGESSECU	EQ	18-May-2020	23.40	22.85	23.95	21.95	23.95	23.65	23.17	2292	0.53	20	1509	65.84
GARDENSILK	EQ	18-May-2020	5.90	5.80	6.15	5.65	6.15	6.05	5.89	25589	1.51	53	13997	54.70
GARFIBRES	EQ	18-May-2020	1309.30	1333.80	1348.00	1274.00	1274.00	1277.35	1301.94	6583	85.71	814	4808	73.04
GATI	EQ	18-May-2020	36.60	37.10	37.10	35.70	36.50	36.15	36.16	105117	38.01	903	71443	67.97
GAYAPROJ	BE	18-May-2020	13.85	13.20	13.20	13.20	13.20	13.20	13.20	43338	5.72	175	-	-
GBGLOBAL	BE	18-May-2020	5.85	5.60	5.60	5.60	5.60	5.60	5.60	600	0.03	3	-	-
GDL	EQ	18-May-2020	80.05	81.70	81.85	77.40	77.40	77.90	78.16	82020	64.11	1286	71106	86.69
GEECEE	EQ	18-May-2020	47.90	47.90	49.45	46.70	47.95	47.55	47.77	1103	0.53	127	624	56.57
GEEKAYWIRE	EQ	18-May-2020	66.45	71.60	79.70	67.10	79.70	79.25	78.90	35654	28.13	689	21138	59.29
GENESYS	EQ	18-May-2020	30.65	29.55	30.50	29.15	29.15	29.15	29.36	4111	1.21	43	4110	99.98
GENUSPAPER	EQ	18-May-2020	3.80	3.90	3.90	3.55	3.55	3.60	3.67	37005	1.36	107	28555	77.17
GENUSPOWER	EQ	18-May-2020	15.25	15.65	15.65	14.60	14.95	14.85	15.00	216765	32.52	1113	47956	22.12
GEOJITFSL	EQ	18-May-2020	19.40	19.75	19.75	19.10	19.40	19.40	19.35	150453	29.11	989	116670	77.55
GEPIL	EQ	18-May-2020	383.00	389.95	390.00	365.15	367.00	370.00	376.30	28780	108.30	1857	17903	62.21
GESHIP	EQ	18-May-2020	204.60	205.50	208.50	199.20	208.30	206.20	202.98	121250	246.11	12158	84878	70.00
GET&D	EQ	18-May-2020	68.95	67.50	67.80	65.55	65.55	65.55	65.93	41810	27.56	1392	38384	91.81
GFLLIMITED	EQ	18-May-2020	75.05	76.75	77.00	71.30	71.30	71.30	72.72	46034	33.47	799	30967	67.27
GFSTEELS	BE	18-May-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1505	0.04	6	-	-
GHCL	EQ	18-May-2020	102.80	103.10	104.50	97.70	97.90	97.70	98.98	104855	103.79	1127	81839	78.05
GICHSGFIN	EQ	18-May-2020	68.15	68.05	68.25	62.60	63.95	63.50	64.41	169585	109.22	2206	106102	62.57
GICRE	EQ	18-May-2020	136.05	136.35	136.35	129.25	129.25	129.65	130.18	76490	99.57	2036	43727	57.17
GILLANDERS	BE	18-May-2020	19.75	20.70	20.70	18.80	19.00	19.00	19.62	1004	0.20	14	-	-
GILLETTE	EQ	18-May-2020	4797.70	4811.00	4843.70	4750.00	4770.00	4764.60	4775.07	4539	216.74	1430	2538	55.92
GINNIFILA	EQ	18-May-2020	6.60	6.90	6.90	6.05	6.35	6.20	6.32	32059	2.03	150	27668	86.30
GIPCL	EQ	18-May-2020	55.95	56.80	56.80	54.00	54.90	54.80	54.76	22086	12.09	276	13946	63.14
GKWLIMITED	EQ	18-May-2020	436.10	441.00	448.95	430.50	440.95	440.95	441.14	141	0.62	9	136	96.45
GLAXO	EQ	18-May-2020	1392.95	1399.00	1418.50	1355.00	1359.15	1363.05	1377.49	22649	311.99	2998	11258	49.71
GLENMARK	EQ	18-May-2020	339.65	341.00	341.00	325.55	329.20	327.20	331.66	2729565	9052.90	34283	488490	17.90
GLFL	BE	18-May-2020	1.15	1.10	1.15	1.10	1.15	1.15	1.14	29	0.00	3	-	-
GLOBAL	SM	18-May-2020	63.20	66.35	66.35	66.35	66.35	66.35	66.35	1000	0.66	1	1000	100.00
GLOBALVECT	EQ	18-May-2020	46.75	49.70	54.00	48.50	49.00	49.90	51.17	197029	100.82	2282	51450	26.11
GLOBUSSPR	EQ	18-May-2020	95.00	95.00	95.30	91.00	92.40	92.35	93.12	42286	39.37	944	19416	45.92
GMBREW	EQ	18-May-2020	403.85	397.55	404.00	385.00	388.00	387.40	393.09	64412	253.19	2896	24859	38.59
GMDCLTD	EQ	18-May-2020	35.15	36.50	37.50	35.10	35.20	35.25	36.16	830707	300.42	3929	415149	49.98
GMMPFAUDLR	EQ	18-May-2020	3619.60	3621.00	3655.00	3461.10	3500.00	3490.65	3540.26	29357	1039.31	6013	13191	44.93
GMRINFRA	EQ	18-May-2020	18.10	18.25	18.30	17.35	17.45	17.45	17.64	4767521	841.05	14261	1353657	28.39
GNA	EQ	18-May-2020	171.65	172.50	173.15	166.80	171.20	171.00	170.14	61105	103.96	3125	36065	59.02
GNFC	EQ	18-May-2020	138.35	138.75	138.75	131.60	132.65	132.35	133.83	435705	583.09	6749	177989	40.85
GOACARBON	BE	18-May-2020	177.75	183.00	183.00	170.00	173.50	170.85	174.49	4909	8.57	167	-	-
GOCLCORP	EQ	18-May-2020	150.00	158.00	158.00	140.15	140.15	142.70	147.85	4348	6.43	310	2199	50.57
GODFRYPHLP	EQ	18-May-2020	968.20	979.00	983.00	923.00	928.90	928.70	942.21	50627	477.01	5972	18150	35.85
GODREJAGRO	EQ	18-May-2020	373.55	378.25	378.25	359.00	359.85	359.95	364.35	125854	458.54	6949	79736	63.36
GODREJCP	EQ	18-May-2020	543.50	547.85	551.00	535.10	538.05	537.55	541.28	2235232	12098.90	72401	1147877	51.35
GODREJIND	EQ	18-May-2020	258.45	259.95	260.05	245.00	246.00	246.50	251.27	348362	875.34	7119	239668	68.80
GODREJPROP	EQ	18-May-2020	624.05	620.00	623.95	585.00	599.05	598.40	598.29	586856	3511.10	22186	251220	42.81
GOENKA	BZ	18-May-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.27	131493	0.36	34	-	-
GOKEX	EQ	18-May-2020	30.35	30.80	30.80	28.60	28.70	28.80	29.09	56399	16.40	594	46300	82.09
GOKUL	EQ	18-May-2020	10.00	10.20	10.20	9.60	9.60	9.65	9.89	6243	0.62	89	4444	71.18
GOKULAGRO	EQ	18-May-2020	10.45	10.65	10.70	10.00	10.15	10.20	10.30	11764	1.21	126	7117	60.50
GOLDBEES	EQ	18-May-2020	41.80	42.90	42.95	42.21	42.56	42.54	42.52	9743933	4143.03	19928	7646991	78.48
GOLDENTOBC	EQ	18-May-2020	23.35	23.30	24.40	22.20	22.55	22.65	22.65	4651	1.05	52	2519	54.16
GOLDIAM	EQ	18-May-2020	82.40	83.80	83.80	80.00	82.70	82.45	82.09	28081	23.05	385	22859	81.40
GOLDSHARE	EQ	18-May-2020	4290.60	4330.00	4420.00	4321.00	4399.90	4386.95	4374.04	2365	103.45	572	1102	46.60
GOLDTECH	EQ	18-May-2020	8.90	9.20	9.30	8.45	8.60	8.60	8.97	16422	1.47	65	14258	86.82
GOODLUCK	EQ	18-May-2020	30.25	30.30	30.90	28.55	28.90	28.85	29.45	23518	6.93	347	16033	68.17
GPIL	EQ	18-May-2020	114.65	114.55	117.50	109.90	111.80	111.80	112.02	27868	31.22	487	24007	86.15
GPPL	EQ	18-May-2020	55.55	56.00	56.00	53.50	54.00	54.00	54.51	138999	75.76	5407	91031	65.49
GPTINFRA	EQ	18-May-2020	17.05	17.05	17.45	15.60	16.65	15.95	16.20	17003	2.75	138	14936	87.84
GRANULES	EQ	18-May-2020	155.50	156.00	158.70	154.15	155.80	155.30	156.20	656185	1024.95	13533	303504	46.25
GRAPHITE	EQ	18-May-2020	187.65	189.55	189.55	180.00	180.35	180.95	182.45	279803	510.51	14729	175427	62.70
GRASIM	EQ	18-May-2020	517.85	515.50	515.50	494.10	496.10	495.80	501.79	2667966	13387.63	33182	973861	36.50
GRAVITA	EQ	18-May-2020	34.10	34.45	34.55	32.30	33.00	33.05	33.70	21406	7.21	448	16840	78.67
GREAVESCOT	EQ	18-May-2020	75.50	75.50	77.60	74.05	74.80	74.30	75.05	162963	122.31	2715	131121	80.46
GREENLAM	EQ	18-May-2020	570.05	570.00	575.00	561.25	562.50	567.50	568.67	3522	20.03	249	3049	86.57
GREENPANEL	EQ	18-May-2020	25.50	24.75	25.75	24.50	24.55	24.50	24.58	41366	10.17	2502	34955	84.50
GREENPLY	EQ	18-May-2020	93.10	93.10	93.95	87.00	87.70	87.40	88.56	106074	93.94	2020	36708	34.61
GREENPOWER	EQ	18-May-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	88621	1.86	68	87121	98.31
GRINDWELL	EQ	18-May-2020	482.65	485.10	488.00	451.55	465.00	462.45	464.16	21666	100.56	1596	11118	51.32
GROBTEA	EQ	18-May-2020	342.90	333.60	333.65	325.80	326.10	326.60	331.64	97	0.32	10	72	74.23
GRPLTD	EQ	18-May-2020	616.00	636.50	637.00	612.00	637.00	624.75	630.05	39	0.25	13	37	94.87
GRSE	EQ	18-May-2020	144.35	147.95	148.00	135.10	137.20	138.15	141.74	398997	565.54	9440	142968	35.83
GSCLCEMENT	EQ	18-May-2020	24.20	25.95	28.65	25.20	27.00	26.85	27.27	2279607	621.72	11054	744196	32.65
GSFC	EQ	18-May-2020	42.15	42.15	42.60	40.20	41.15	41.05	40.96	755284	309.36	1807	656334	86.90
GSPL	EQ	18-May-2020	184.05	184.90	187.00	177.60	179.65	180.40	183.00	384217	703.11	17460	294983	76.78
GSS	EQ	18-May-2020	20.30	20.00	20.95	19.40	20.80	20.05	20.02	11126	2.23	146	10000	89.88
GTL	BE	18-May-2020	1.20	1.20	1.20	1.15	1.20	1.15	1.16	19760	0.23	30	-	-
GTLINFRA	BE	18-May-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.32	2591080	8.20	357	-	-
GTNIND	EQ	18-May-2020	6.25	6.25	6.25	6.25	6.25	6.25	6.25	47	0.00	3	47	100.00
GTNTEX	BE	18-May-2020	5.40	5.40	5.40	5.15	5.15	5.15	5.24	4330	0.23	14	-	-
GTPL	EQ	18-May-2020	45.50	45.90	46.00	43.30	43.50	43.60	44.63	47802	21.33	374	36972	77.34
GUFICBIO	EQ	18-May-2020	56.80	57.25	57.65	53.85	55.00	55.00	55.59	14316	7.96	344	9979	69.71
GUJALKALI	EQ	18-May-2020	324.75	325.00	332.00	310.20	314.80	312.30	318.19	89542	284.91	3938	60227	67.26
GUJAPOLLO	EQ	18-May-2020	157.25	164.50	164.50	144.00	145.00	145.15	147.50	13645	20.13	485	8997	65.94
GUJGASLTD	EQ	18-May-2020	239.90	239.00	240.90	228.00	233.80	231.65	232.70	357344	831.55	20736	157918	44.19
GUJRAFFIA	BE	18-May-2020	11.80	11.80	11.80	11.30	11.30	11.30	11.47	3379	0.39	18	-	-
GULFOILLUB	EQ	18-May-2020	568.00	568.00	568.00	540.00	563.00	562.90	562.13	2393	13.45	365	1765	73.76
GULFPETRO	EQ	18-May-2020	42.70	41.75	42.95	41.30	41.85	41.50	41.64	21769	9.06	342	16607	76.29
GULPOLY	EQ	18-May-2020	26.00	27.00	27.00	24.70	25.20	25.05	25.37	8417	2.14	80	6949	82.56
GVKPIL	EQ	18-May-2020	2.60	2.65	2.80	2.60	2.60	2.65	2.68	4668384	125.31	3953	2703229	57.91
HAL	EQ	18-May-2020	523.10	551.00	569.00	536.00	544.80	547.50	554.42	751346	4165.59	30329	109354	14.55
HARITASEAT	EQ	18-May-2020	357.25	357.30	357.30	347.05	352.80	350.15	350.64	1738	6.09	238	1003	57.71
HARRMALAYA	EQ	18-May-2020	58.75	59.10	59.45	56.05	56.10	56.30	57.42	65472	37.59	1135	23344	35.65
HATHWAY	EQ	18-May-2020	23.50	24.50	25.85	24.10	25.85	25.70	25.43	6756270	1718.37	15541	2588072	38.31
HATSUN	EQ	18-May-2020	535.85	549.00	549.00	509.10	509.10	514.40	522.23	20092	104.93	1548	10400	51.76
HAVELLS	EQ	18-May-2020	486.85	489.00	491.85	472.60	475.00	475.75	482.32	2258572	10893.62	55180	592660	26.24
HAVISHA	BE	18-May-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.50	27327	0.14	7	-	-
HBLPOWER	EQ	18-May-2020	12.20	12.20	12.35	11.70	11.80	11.75	11.88	109541	13.02	540	93640	85.48
HCC	EQ	18-May-2020	4.70	4.70	4.75	4.50	4.50	4.50	4.54	1210525	54.96	1814	803606	66.38
HCG	EQ	18-May-2020	94.25	95.00	107.80	92.50	103.95	104.75	98.14	3642654	3574.93	15648	2571717	70.60
HCL-INSYS	BE	18-May-2020	5.75	5.95	5.95	5.50	5.50	5.55	5.59	133931	7.49	487	-	-
HCLTECH	EQ	18-May-2020	511.25	514.70	518.65	507.50	513.00	510.75	512.45	5159670	26440.93	88086	2126591	41.22
HDFC	EQ	18-May-2020	1633.80	1633.50	1637.65	1506.40	1518.55	1512.05	1552.96	8460262	131384.91	326536	4313815	50.99
HDFCAMC	EQ	18-May-2020	2527.80	2530.00	2560.00	2472.00	2488.15	2488.10	2513.83	250803	6304.75	27459	94448	37.66
HDFCBANK	EQ	18-May-2020	888.15	888.00	888.00	831.30	838.00	836.65	847.83	23326656	197769.54	533951	10660724	45.70
HDFCLIFE	EQ	18-May-2020	487.30	487.30	490.90	464.00	469.90	469.35	475.48	4108281	19534.17	110107	2425278	59.03
HDFCMFGETF	EQ	18-May-2020	4271.25	4321.00	4358.00	4320.95	4346.90	4341.25	4344.32	32150	1396.70	1691	24659	76.70
HDFCNIFETF	EQ	18-May-2020	964.02	954.56	964.00	927.24	936.45	935.41	939.00	7231	67.90	295	6418	88.76
HDFCSENETF	EQ	18-May-2020	3311.09	3311.10	3339.00	3225.05	3265.00	3272.33	3271.17	566	18.51	122	524	92.58
HDIL	BZ	18-May-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.62	293387	4.75	221	-	-
HEG	EQ	18-May-2020	769.00	775.00	784.70	731.25	743.90	741.25	750.34	80286	602.42	5558	35690	44.45
HEIDELBERG	EQ	18-May-2020	154.15	155.00	155.00	145.00	146.85	146.70	147.64	333173	491.90	10454	156284	46.91
HEOF1126RG	MF	18-May-2020	7.77	7.62	7.62	7.10	7.30	7.30	7.48	21800	1.63	15	21800	100.00
HERCULES	EQ	18-May-2020	67.95	68.05	69.80	63.05	63.90	63.75	64.68	40350	26.10	1113	18932	46.92
HERITGFOOD	EQ	18-May-2020	241.25	241.25	241.25	232.85	233.30	235.00	235.18	168856	397.12	820	163432	96.79
HEROMOTOCO	EQ	18-May-2020	2193.55	2197.00	2218.50	2060.15	2070.50	2070.55	2111.33	1803992	38088.20	95126	391633	21.71
HESTERBIO	EQ	18-May-2020	1126.05	1194.75	1220.00	1140.00	1161.90	1163.15	1172.10	45844	537.34	4459	18605	40.58
HEXATRADEX	BE	18-May-2020	7.20	7.10	7.20	6.85	7.20	7.20	7.12	116	0.01	6	-	-
HEXAWARE	EQ	18-May-2020	246.20	251.00	251.00	235.85	240.75	238.20	241.35	346035	835.16	13583	139334	40.27
HFCL	EQ	18-May-2020	10.35	10.30	10.35	9.55	9.65	9.65	9.85	1886292	185.78	3386	1436058	76.13
HGINFRA	EQ	18-May-2020	172.25	172.85	178.40	165.00	166.00	165.85	170.39	7783	13.26	496	4037	51.87
HGS	EQ	18-May-2020	532.85	535.05	535.10	521.00	526.00	523.95	524.86	6279	32.96	255	5411	86.18
HHOF1140RG	MF	18-May-2020	6.14	6.14	6.29	6.05	6.14	6.08	6.08	21997	1.34	60	21681	98.56
HIGHGROUND	BZ	18-May-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	13779	0.05	19	-	-
HIKAL	EQ	18-May-2020	114.55	120.25	120.25	112.75	120.25	120.25	118.65	755257	896.15	5260	314346	41.62
HIL	EQ	18-May-2020	828.90	828.00	830.00	780.05	791.00	788.90	793.39	18685	148.24	2225	9014	48.24
HILTON	EQ	18-May-2020	9.00	8.80	9.45	8.55	9.20	9.00	8.90	7834	0.70	46	4334	55.32
HIMATSEIDE	EQ	18-May-2020	50.10	49.05	51.20	47.60	47.60	47.60	48.06	134294	64.54	934	115847	86.26
HINDALCO	EQ	18-May-2020	119.25	120.55	121.00	114.30	115.70	115.35	116.46	14500151	16886.26	80177	3365576	23.21
HINDCOMPOS	EQ	18-May-2020	123.75	123.05	124.30	120.50	121.15	121.15	122.00	457	0.56	56	296	64.77
HINDCOPPER	EQ	18-May-2020	25.80	26.70	27.35	25.75	25.80	26.05	26.37	1199607	316.29	4369	541784	45.16
HINDMOTORS	EQ	18-May-2020	3.90	3.90	3.90	3.75	3.80	3.80	3.81	73531	2.80	212	61912	84.20
HINDNATGLS	EQ	18-May-2020	28.25	25.55	30.90	25.55	27.15	27.45	27.88	2385	0.67	77	1118	46.88
HINDOILEXP	EQ	18-May-2020	39.90	40.50	40.50	39.05	39.30	39.25	39.63	144676	57.33	1714	114783	79.34
HINDPETRO	EQ	18-May-2020	189.10	189.50	190.45	170.75	173.10	172.50	177.25	11296262	20022.42	101822	4598247	40.71
HINDUNILVR	EQ	18-May-2020	2032.10	2041.50	2047.85	1988.60	2004.70	2005.25	2007.96	7675796	154126.86	265255	5220095	68.01
HINDZINC	EQ	18-May-2020	192.65	195.50	200.40	185.60	188.80	188.25	191.18	4041183	7725.98	71324	1943236	48.09
HIRECT	EQ	18-May-2020	127.00	126.00	132.45	120.65	120.65	120.95	123.10	4451	5.48	136	3418	76.79
HISARMETAL	EQ	18-May-2020	53.85	52.30	54.30	50.05	53.80	53.35	53.20	3831	2.04	93	2735	71.39
HITECH	EQ	18-May-2020	80.75	84.00	84.00	74.05	76.65	76.70	77.09	2240	1.73	99	929	41.47
HITECHCORP	EQ	18-May-2020	55.65	57.85	57.85	53.20	53.40	55.15	54.39	198	0.11	20	151	76.26
HITECHGEAR	EQ	18-May-2020	87.90	85.30	91.75	83.55	83.55	83.55	84.94	3036	2.58	81	2661	87.65
HLVLTD	EQ	18-May-2020	3.80	3.80	3.90	3.50	3.50	3.50	3.62	167836	6.07	246	151497	90.26
HMT	BZ	18-May-2020	11.00	11.50	11.50	10.50	11.40	11.30	11.04	3579	0.39	40	-	-
HMVL	EQ	18-May-2020	41.20	41.15	41.15	39.65	39.70	39.75	40.10	10298	4.13	171	8862	86.06
HNDFDS	EQ	18-May-2020	533.35	550.50	556.00	507.00	514.90	510.00	515.93	8742	45.10	690	6983	79.88
HNGSNGBEES	EQ	18-May-2020	355.62	350.00	351.00	350.00	351.00	351.00	350.21	61	0.21	9	61	100.00
HONAUT	EQ	18-May-2020	27395.45	27395.45	27484.70	26640.00	26850.00	26876.95	26875.36	5987	1609.03	1834	3002	50.14
HONDAPOWER	EQ	18-May-2020	802.30	802.30	804.95	785.00	796.90	788.65	791.95	3265	25.86	368	2006	61.44
HOTELRUGBY	BE	18-May-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	20	0.00	1	-	-
HOVS	BE	18-May-2020	35.45	36.00	36.00	34.05	36.00	35.00	34.62	2527	0.87	24	-	-
HPL	EQ	18-May-2020	24.85	25.00	25.85	23.90	24.30	24.10	24.28	41687	10.12	383	29027	69.63
HSCL	EQ	18-May-2020	45.70	45.95	46.25	43.60	44.00	44.00	44.35	348737	154.65	3187	216283	62.02
HSIL	EQ	18-May-2020	51.00	52.50	52.50	49.00	49.30	49.10	49.69	39341	19.55	732	24654	62.67
HTMEDIA	BE	18-May-2020	10.75	10.75	10.95	10.50	10.75	10.65	10.64	12628	1.34	79	-	-
HUBTOWN	BE	18-May-2020	9.90	9.45	9.55	9.45	9.45	9.45	9.48	1772	0.17	17	-	-
HUDCO	EQ	18-May-2020	24.40	24.55	24.75	22.35	22.90	22.80	23.07	1344915	310.25	6918	565541	42.05
HUDCO	N2	18-May-2020	1214.93	1210.50	1210.50	1203.00	1204.40	1203.58	1204.77	2580	31.08	18	1930	74.81
HUDCO	N3	18-May-2020	1065.24	1065.00	1068.99	1065.00	1067.50	1067.50	1066.55	1870	19.94	10	1300	69.52
HUDCO	N4	18-May-2020	1065.00	1088.00	1149.00	1088.00	1090.00	1090.00	1123.27	107	1.20	10	100	93.46
HUDCO	N5	18-May-2020	1161.27	1179.95	1180.00	1179.95	1180.00	1179.97	1179.98	95	1.12	2	95	100.00
HUDCO	N9	18-May-2020	1240.01	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
HUDCO	ND	18-May-2020	1300.00	1297.00	1297.00	1297.00	1297.00	1297.00	1297.00	25	0.32	2	25	100.00
HUDCO	NE	18-May-2020	1421.00	1424.00	1424.00	1410.00	1410.00	1410.00	1418.86	389	5.52	17	364	93.57
IBMFNIFTY	EQ	18-May-2020	107.68	109.99	111.49	103.04	103.04	103.04	107.68	811	0.87	23	371	45.75
IBREALEST	EQ	18-May-2020	43.80	43.85	43.85	41.65	41.65	41.70	41.99	501533	210.59	2708	370384	73.85
IBUCCREDIT	N4	18-May-2020	884.60	880.00	880.00	843.15	848.00	848.00	854.37	35	0.30	3	35	100.00
IBUCCREDIT	N7	18-May-2020	745.00	755.00	755.00	710.00	710.00	710.00	728.53	17	0.12	5	17	100.00
IBULHSGFIN	EQ	18-May-2020	133.45	131.90	131.90	117.20	119.60	118.95	121.78	28889485	35181.31	165982	3398082	11.76
IBULHSGFIN	N6	18-May-2020	820.00	820.00	820.00	820.00	820.00	820.00	820.00	60	0.49	4	60	100.00
IBULHSGFIN	NA	18-May-2020	513.99	524.35	525.00	493.18	498.99	498.14	505.60	2949	14.91	44	2693	91.32
IBULISL	EQ	18-May-2020	37.80	38.50	38.50	35.95	35.95	36.00	36.38	122861	44.70	1487	93925	76.45
IBVENTURES	E3	18-May-2020	23.95	24.50	24.50	22.30	23.50	23.35	22.79	25365	5.78	195	17181	67.74
IBVENTURES	EQ	18-May-2020	87.50	87.40	87.40	83.15	83.30	83.95	84.24	954157	803.75	13387	605287	63.44
ICEMAKE	SM	18-May-2020	35.20	34.50	34.50	34.50	34.50	34.50	34.50	2000	0.69	1	2000	100.00
ICFL	N2	18-May-2020	943.00	916.03	943.00	915.00	915.00	915.00	932.34	429	4.00	14	410	95.57
ICFL	N3	18-May-2020	945.00	871.00	871.00	851.00	851.00	851.00	861.00	6	0.05	2	6	100.00
ICFL	N4	18-May-2020	832.89	830.00	830.00	801.00	813.00	807.89	819.19	360	2.95	12	325	90.28
ICFL	N5	18-May-2020	900.00	772.11	772.11	772.11	772.11	772.11	772.11	10	0.08	1	10	100.00
ICFL	N7	18-May-2020	899.00	900.00	900.00	900.00	900.00	900.00	900.00	200	1.80	3	200	100.00
ICFL	N8	18-May-2020	800.00	700.00	700.00	680.00	685.20	688.08	685.10	520	3.56	28	500	96.15
ICICI500	EQ	18-May-2020	120.94	122.90	123.70	118.90	120.00	119.72	119.82	2541	3.04	103	2040	80.28
ICICIB22	EQ	18-May-2020	22.82	23.52	23.52	22.05	22.14	22.13	22.27	348214	77.54	8654	220727	63.39
ICICIBANK	EQ	18-May-2020	322.70	320.00	320.50	293.25	300.60	298.50	301.15	74034470	222955.92	685127	26767293	36.16
ICICIBANKN	EQ	18-May-2020	188.18	187.76	187.76	175.00	176.25	175.55	178.22	26034	46.40	612	14547	55.88
ICICIBANKP	EQ	18-May-2020	105.38	106.25	106.25	102.20	103.00	102.96	103.63	3144	3.26	155	2570	81.74
ICICIGI	EQ	18-May-2020	1233.40	1222.25	1238.65	1125.05	1169.00	1166.00	1176.63	503282	5921.77	64306	290630	57.75
ICICIGOLD	EQ	18-May-2020	42.63	44.99	44.99	42.11	43.64	43.60	43.59	271792	118.47	4929	240101	88.34
ICICILIQ	EQ	18-May-2020	999.99	999.95	1000.00	997.00	1000.00	999.99	999.92	11785	117.84	88	7869	66.77
ICICILOVOL	EQ	18-May-2020	79.50	86.72	86.72	77.11	80.50	80.17	79.55	6040	4.80	264	3749	62.07
ICICIM150	EQ	18-May-2020	47.67	49.25	49.99	48.50	49.93	49.13	48.86	2170	1.06	27	1882	86.73
ICICIMCAP	EQ	18-May-2020	50.88	52.00	52.00	49.20	49.45	49.66	49.66	6825	3.39	167	4301	63.02
ICICINF100	EQ	18-May-2020	103.54	107.70	107.70	104.00	105.00	104.58	104.82	1261	1.32	68	1256	99.60
ICICINIFTY	EQ	18-May-2020	96.62	96.62	97.00	93.40	93.78	93.57	94.15	511135	481.23	11043	408019	79.83
ICICINV20	EQ	18-May-2020	47.24	48.00	48.46	46.00	46.30	46.30	46.43	8997	4.18	328	5165	57.41
ICICINXT50	EQ	18-May-2020	23.72	23.88	23.99	23.05	23.60	23.36	23.32	15758	3.67	326	11286	71.62
ICICIPRULI	EQ	18-May-2020	384.85	383.10	384.00	356.75	358.40	358.85	367.24	2202813	8089.61	49641	858398	38.97
ICICISENSX	EQ	18-May-2020	334.33	339.80	342.50	325.00	332.00	329.28	329.07	7905	26.01	279	5744	72.66
ICIL	EQ	18-May-2020	28.20	29.60	29.60	26.80	27.75	27.50	27.45	56915	15.62	380	44280	77.80
ICRA	EQ	18-May-2020	2664.25	2680.05	2680.05	2520.00	2525.00	2534.75	2567.59	1060	27.22	449	489	46.13
IDBI	EQ	18-May-2020	20.25	20.00	20.20	19.20	19.55	19.35	19.50	925087	180.40	3787	455822	49.27
IDBIGOLD	EQ	18-May-2020	4426.80	4498.00	4500.00	4356.05	4422.00	4433.90	4437.12	74	3.28	39	40	54.05
IDEA	EQ	18-May-2020	4.85	4.95	5.10	4.60	4.70	4.65	4.79	349608026	16741.74	149315	105945562	30.30
IDFC	EQ	18-May-2020	14.00	14.00	14.05	13.45	13.55	13.50	13.69	5527263	756.60	8193	3400907	61.53
IDFCFIRSTB	EQ	18-May-2020	20.85	20.90	20.95	19.55	19.90	19.85	20.00	29865753	5972.33	77084	9154183	30.65
IDFCFIRSTB	N2	18-May-2020	10276.18	10273.00	10273.00	10273.00	10273.00	10273.00	10273.00	1	0.10	1	1	100.00
IDFCFIRSTB	N3	18-May-2020	5200.00	5070.01	5070.01	5070.01	5070.01	5070.01	5070.01	1	0.05	1	1	100.00
IDFCFIRSTB	N4	18-May-2020	9800.00	9800.00	9800.00	9800.00	9800.00	9800.00	9800.00	1	0.10	1	1	100.00
IDFCFIRSTB	N5	18-May-2020	4990.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	4	0.20	1	4	100.00
IDFCFIRSTB	N6	18-May-2020	10000.00	10000.00	10000.00	10000.00	10000.00	10000.00	10000.00	9	0.90	2	9	100.00
IDFCFIRSTB	N8	18-May-2020	10060.00	10050.01	10100.00	10050.01	10100.00	10100.00	10075.01	8	0.81	2	4	50.00
IDFCFIRSTB	NA	18-May-2020	10080.00	10100.00	10101.10	10085.06	10101.10	10101.10	10093.85	9	0.91	3	5	55.56
IDFCFIRSTB	NB	18-May-2020	4920.11	4923.00	4925.01	4923.00	4925.01	4925.01	4924.61	5	0.25	2	5	100.00
IDFCFIRSTB	NC	18-May-2020	9750.00	9701.01	9750.00	9700.00	9750.00	9750.00	9707.86	14	1.36	5	10	71.43
IDFCFIRSTB	NE	18-May-2020	9400.00	9350.01	9381.01	9350.01	9381.01	9381.01	9365.51	8	0.75	2	4	50.00
IDFNIFTYET	EQ	18-May-2020	93.10	96.99	96.99	95.89	96.89	96.89	96.58	307	0.30	32	307	100.00
IEX	EQ	18-May-2020	160.10	162.00	168.65	155.30	160.80	159.05	161.75	514362	831.97	13635	266496	51.81
IFBAGRO	EQ	18-May-2020	292.50	293.55	297.45	283.00	292.45	289.65	288.83	2275	6.57	138	1347	59.21
IFBIND	EQ	18-May-2020	365.70	374.90	374.90	340.25	343.45	345.10	351.47	35905	126.19	2020	19719	54.92
IFCI	EQ	18-May-2020	4.20	4.25	4.30	4.10	4.15	4.10	4.17	1849806	77.22	31815	1099022	59.41
IFCI	NG	18-May-2020	1638.90	1615.00	1615.00	1615.00	1615.00	1615.00	1615.00	6	0.10	1	6	100.00
IFCI	NH	18-May-2020	997.95	997.00	997.00	997.00	997.00	997.00	997.00	261	2.60	6	261	100.00
IFCI	NI	18-May-2020	1580.00	1600.00	1600.00	1600.00	1600.00	1600.00	1600.00	10	0.16	1	10	100.00
IFCI	NL	18-May-2020	960.20	960.20	964.49	960.20	964.49	964.49	962.11	9	0.09	2	9	100.00
IFGLEXPOR	EQ	18-May-2020	95.90	97.90	98.45	91.45	96.40	96.40	95.10	1118	1.06	44	794	71.02
IGARASHI	EQ	18-May-2020	218.15	219.50	220.30	198.35	199.60	201.10	208.19	88619	184.49	2513	50324	56.79
IGL	EQ	18-May-2020	456.60	459.00	464.55	439.60	445.40	445.50	450.07	2216244	9974.54	86382	701085	31.63
IGPL	EQ	18-May-2020	130.55	129.00	131.95	125.00	127.00	126.10	126.69	4686	5.94	233	3712	79.21
IIFL	EQ	18-May-2020	70.20	71.70	71.70	67.00	67.70	68.00	67.85	103035	69.91	2839	86039	83.50
IIFLFIN	ND	18-May-2020	1010.10	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	300	3.03	1	300	100.00
IIFLFIN	NE	18-May-2020	1104.60	1106.10	1106.10	1106.10	1106.10	1106.10	1106.10	782	8.65	6	782	100.00
IIFLFIN	NF	18-May-2020	994.00	992.00	995.00	970.00	995.00	991.96	989.46	5155	51.01	41	4921	95.46
IIFLFIN	NG	18-May-2020	1017.15	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1258	12.81	10	1258	100.00
IIFLFIN	NH	18-May-2020	945.00	969.00	969.00	920.00	921.00	930.55	929.27	1220	11.34	51	1082	88.69
IIFLFIN	NJ	18-May-2020	1065.30	1060.00	1066.20	1050.00	1066.20	1066.20	1062.83	1128	11.99	21	963	85.37
IIFLFIN	NK	18-May-2020	997.24	998.70	998.70	998.70	998.70	998.70	998.70	38	0.38	1	38	100.00
IIFLFIN	NL	18-May-2020	1050.15	1051.80	1051.80	1051.80	1051.80	1051.80	1051.80	40	0.42	1	40	100.00
IIFLFIN	NN	18-May-2020	1005.00	970.00	970.00	970.00	970.00	970.00	970.00	42	0.41	2	42	100.00
IIFLSEC	EQ	18-May-2020	34.10	33.00	33.00	32.40	32.40	32.40	32.46	57065	18.52	299	53323	93.44
IIFLWAM	EQ	18-May-2020	848.60	850.00	860.00	810.00	850.00	833.35	835.45	5425	45.32	1291	3379	62.29
IITL	BE	18-May-2020	59.00	56.25	61.20	56.25	61.20	61.20	58.28	66	0.04	7	-	-
IL&FSENGG	BZ	18-May-2020	2.15	2.15	2.25	2.05	2.05	2.15	2.17	20157	0.44	29	-	-
IL&FSTRANS	BZ	18-May-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.02	97222	0.99	85	-	-
IMAGICAA	BE	18-May-2020	3.40	3.50	3.50	3.25	3.40	3.35	3.32	37153	1.23	90	-	-
IMFA	EQ	18-May-2020	138.10	138.10	138.30	132.00	135.00	134.35	134.85	3515	4.74	97	2800	79.66
IMPAL	EQ	18-May-2020	480.80	480.00	483.95	478.00	480.00	479.45	478.39	856	4.10	42	824	96.26
IMPEXFERRO	BE	18-May-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	1010	0.01	2	-	-
INDBANK	EQ	18-May-2020	5.00	5.00	5.05	4.80	4.95	5.00	4.92	18890	0.93	201	12400	65.64
INDHOTEL	EQ	18-May-2020	67.85	65.00	65.00	62.10	62.20	62.30	62.97	1878994	1183.19	13840	931789	49.59
INDIACEM	EQ	18-May-2020	114.30	115.80	123.75	108.25	116.80	117.95	117.09	23761213	27821.16	127610	2964494	12.48
INDIAGLYCO	EQ	18-May-2020	258.80	259.90	259.90	250.00	250.00	250.45	252.23	107535	271.24	3432	36883	34.30
INDIAMART	EQ	18-May-2020	2297.35	2318.80	2374.95	2241.00	2320.00	2282.60	2314.83	145230	3361.83	18434	36871	25.39
INDIANB	EQ	18-May-2020	47.35	47.35	47.35	44.50	45.10	45.15	45.33	1255906	569.29	7899	477402	38.01
INDIANCARD	EQ	18-May-2020	83.55	82.00	84.80	80.65	84.75	82.75	82.34	240	0.20	15	129	53.75
INDIANHUME	EQ	18-May-2020	142.80	143.35	143.35	135.75	136.10	136.30	138.09	23384	32.29	800	14585	62.37
INDIGO	EQ	18-May-2020	984.00	940.00	945.00	850.00	901.80	912.25	897.71	7187069	64518.74	209332	1165864	16.22
INDIGRID	IV	18-May-2020	98.97	99.00	99.95	99.00	99.10	99.36	99.40	216027	214.73	92	171801	79.53
INDLMETER	BE	18-May-2020	16.20	16.10	16.20	15.70	15.70	15.70	15.95	988	0.16	9	-	-
INDNIPPON	EQ	18-May-2020	246.20	245.10	250.00	232.10	233.60	235.05	237.78	6950	16.53	430	4747	68.30
INDOCO	EQ	18-May-2020	224.60	224.50	226.50	207.80	210.00	210.00	210.87	96009	202.46	2615	90060	93.80
INDORAMA	EQ	18-May-2020	12.40	12.85	12.85	11.85	12.00	12.00	11.97	16914	2.02	37	15369	90.87
INDOSOLAR	BZ	18-May-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.59	80802	0.48	33	-	-
INDOSTAR	EQ	18-May-2020	277.25	286.00	286.10	276.90	278.50	279.50	280.83	58022	162.94	630	33903	58.43
INDOTECH	EQ	18-May-2020	74.30	72.35	72.95	71.00	72.90	72.55	72.21	1877	1.36	46	1462	77.89
INDOTHAI	EQ	18-May-2020	15.05	15.05	15.40	13.20	13.60	13.35	13.74	30539	4.20	273	17914	58.66
INDOWIND	EQ	18-May-2020	2.40	2.35	2.40	2.20	2.20	2.25	2.24	47297	1.06	94	26802	56.67
INDRAMEDCO	EQ	18-May-2020	38.55	39.20	39.20	36.80	37.20	37.20	37.77	86783	32.78	914	55344	63.77
INDSWFTLAB	BE	18-May-2020	25.10	26.35	26.35	25.10	26.35	26.35	26.28	102232	26.86	358	-	-
INDSWFTLTD	BE	18-May-2020	2.05	2.15	2.15	1.95	2.00	2.00	2.03	26629	0.54	21	-	-
INDTERRAIN	EQ	18-May-2020	28.25	28.00	29.00	27.15	28.40	28.15	27.97	6500	1.82	68	3983	61.28
INDUSINDBK	EQ	18-May-2020	418.70	418.50	418.70	374.05	378.35	376.75	387.11	25374908	98229.88	391208	5786390	22.80
INEOSSTYRO	EQ	18-May-2020	561.95	563.05	563.05	550.40	560.00	558.15	560.32	4606	25.81	123	4393	95.38
INFIBEAM	EQ	18-May-2020	52.10	52.10	53.00	49.50	49.50	49.50	49.78	461058	229.49	1247	371704	80.62
INFOBEAN	BE	18-May-2020	96.25	95.45	98.10	91.45	93.25	93.20	93.76	12469	11.69	129	-	-
INFOMEDIA	BE	18-May-2020	4.65	4.65	4.85	4.45	4.45	4.45	4.67	14869	0.69	24	-	-
INFRABEES	EQ	18-May-2020	282.13	270.80	279.40	263.00	272.75	272.78	271.17	521	1.41	31	255	48.94
INFRATEL	EQ	18-May-2020	202.50	205.00	210.00	201.10	207.20	207.10	206.90	15523354	32117.83	172979	1562038	10.06
INFY	EQ	18-May-2020	652.30	659.85	670.55	653.00	659.60	663.90	663.53	10435495	69242.81	160262	3755434	35.99
INGERRAND	EQ	18-May-2020	624.00	638.00	638.00	625.10	625.15	625.65	631.93	12583	79.52	305	6805	54.08
INNOVANA	SM	18-May-2020	96.25	92.10	92.10	91.45	91.45	91.45	91.75	4000	3.67	4	2000	50.00
INOXLEISUR	EQ	18-May-2020	193.15	188.70	190.00	163.40	165.40	165.15	171.25	2333153	3995.47	65116	1079768	46.28
INOXWIND	EQ	18-May-2020	26.85	26.80	26.80	25.55	25.85	25.65	25.77	49313	12.71	415	27259	55.28
INSECTICID	EQ	18-May-2020	390.55	399.95	399.95	372.70	383.00	383.25	380.74	12504	47.61	518	8484	67.85
INSPIRISYS	EQ	18-May-2020	20.80	22.35	22.35	19.55	20.60	21.15	21.25	8340	1.77	102	7342	88.03
INTELLECT	EQ	18-May-2020	68.00	67.95	67.95	64.70	65.15	65.00	65.72	43732	28.74	559	28291	64.69
INTENTECH	EQ	18-May-2020	17.25	17.25	17.85	17.00	17.15	17.10	17.18	13401	2.30	55	12546	93.62
INVENTURE	BE	18-May-2020	11.45	12.00	12.00	11.05	11.05	11.05	11.10	551	0.06	3	-	-
IOB	EQ	18-May-2020	7.40	7.40	7.40	7.10	7.20	7.15	7.24	579631	41.97	1190	288614	49.79
IOC	EQ	18-May-2020	75.50	75.55	75.80	71.15	71.50	71.55	72.60	17698491	12848.52	93276	7289080	41.18
IOLCP	EQ	18-May-2020	382.40	382.50	385.70	365.00	368.20	368.30	373.17	1346059	5023.05	24525	326355	24.25
IPCALAB	EQ	18-May-2020	1591.60	1590.00	1617.65	1571.15	1596.35	1597.15	1600.69	297919	4768.75	31520	140457	47.15
IRB	EQ	18-May-2020	64.10	63.85	63.85	59.50	60.40	60.15	60.55	899965	544.90	6405	514207	57.14
IRBINVIT	IV	18-May-2020	32.00	32.00	32.28	31.60	31.91	32.01	31.91	145000	46.27	54	95000	65.52
IRCON	EQ	18-May-2020	86.50	86.70	86.95	82.25	82.75	82.65	83.52	401948	335.71	5091	213755	53.18
IRCTC	EQ	18-May-2020	1330.10	1310.50	1314.95	1263.60	1263.60	1263.60	1274.08	862751	10992.10	75912	407308	47.21
IREDA	N4	18-May-2020	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	15	0.18	1	15	100.00
IREDA	N5	18-May-2020	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	10	0.13	1	10	100.00
IRFC	N1	18-May-2020	1108.99	1117.00	1117.00	1097.80	1098.10	1098.10	1103.71	155	1.71	7	155	100.00
IRFC	N2	18-May-2020	1230.00	1225.00	1230.00	1220.20	1230.00	1230.00	1227.16	164	2.01	6	119	72.56
IRFC	N4	18-May-2020	1175.02	1166.80	1166.90	1166.80	1166.90	1166.85	1166.85	500	5.83	2	500	100.00
IRFC	N7	18-May-2020	1174.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	10	0.12	1	10	100.00
IRFC	N9	18-May-2020	1200.00	1207.00	1209.00	1207.00	1209.00	1209.00	1208.00	20	0.24	2	20	100.00
IRFC	NA	18-May-2020	1281.00	1297.00	1297.00	1280.00	1290.00	1291.86	1287.15	1419	18.26	22	1322	93.16
IRFC	ND	18-May-2020	1215.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	10	0.12	1	10	100.00
IRFC	NE	18-May-2020	1298.40	1298.90	1298.90	1275.00	1275.00	1278.57	1289.38	32	0.41	7	32	100.00
IRFC	NI	18-May-2020	1149.00	1149.00	1154.00	1149.00	1154.00	1153.00	1153.00	5	0.06	2	5	100.00
IRFC	NJ	18-May-2020	1245.00	1245.00	1250.00	1245.00	1250.00	1249.82	1249.83	1000	12.50	6	1000	100.00
ISEC	EQ	18-May-2020	355.35	355.00	358.00	347.60	350.00	351.05	350.28	253464	887.83	6278	149423	58.95
ISFT	EQ	18-May-2020	57.75	60.60	60.60	60.60	60.60	60.60	60.60	5939	3.60	36	5938	99.98
ISMTLTD	EQ	18-May-2020	3.15	3.25	3.25	2.90	3.05	3.05	3.01	91608	2.75	119	59858	65.34
ITC	EQ	18-May-2020	164.65	166.00	167.30	163.15	164.80	164.75	165.59	20802365	34446.45	164646	7933262	38.14
ITDC	EQ	18-May-2020	162.45	161.90	162.00	154.35	154.35	154.35	156.76	18197	28.53	472	12605	69.27
ITDCEM	EQ	18-May-2020	36.80	36.40	36.90	34.05	34.10	34.25	34.73	96039	33.35	1018	49145	51.17
ITI	EQ	18-May-2020	86.25	87.80	89.00	82.00	82.20	82.65	85.96	2129508	1830.46	16394	710699	33.37
IVC	EQ	18-May-2020	2.35	2.25	2.35	2.10	2.25	2.20	2.26	132813	3.00	164	94476	71.13
IVP	BE	18-May-2020	35.50	33.75	37.00	33.75	33.75	33.75	34.11	450	0.15	12	-	-
IVZINGOLD	EQ	18-May-2020	4290.00	4400.00	4400.00	4325.00	4328.10	4328.10	4388.16	20	0.88	13	19	95.00
IVZINNIFTY	EQ	18-May-2020	1007.00	978.60	978.60	940.75	940.75	940.75	953.37	3	0.03	2	2	66.67
IZMO	BE	18-May-2020	15.75	15.75	15.75	15.00	15.30	15.30	15.06	1828	0.28	18	-	-
J&KBANK	EQ	18-May-2020	13.00	13.25	13.25	12.40	12.65	12.45	12.71	1789563	227.49	4741	1324198	74.00
JAGRAN	EQ	18-May-2020	37.25	38.35	38.35	36.60	36.60	36.85	37.28	157357	58.66	3665	130756	83.10
JAGSNPHARM	EQ	18-May-2020	24.60	25.40	25.40	23.40	23.70	23.45	23.82	13359	3.18	214	8089	60.55
JAIBALAJI	BE	18-May-2020	15.75	15.75	16.25	15.00	15.00	15.00	15.16	19734	2.99	44	-	-
JAICORPLTD	EQ	18-May-2020	69.55	69.60	70.05	64.60	65.00	65.15	65.96	1333543	879.62	6695	231974	17.40
JAIHINDPRO	BZ	18-May-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	2	0.00	1	-	-
JAINSTUDIO	BE	18-May-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	531	0.00	5	-	-
JAMNAAUTO	EQ	18-May-2020	23.80	23.80	24.00	22.80	22.95	22.95	23.12	471680	109.05	4034	329054	69.76
JASH	BE	18-May-2020	103.50	98.35	98.40	98.35	98.40	98.40	98.37	110	0.11	3	-	-
JAYAGROGN	BE	18-May-2020	70.50	68.20	71.00	67.00	70.50	67.35	67.99	5198	3.53	78	-	-
JAYBARMARU	EQ	18-May-2020	136.45	139.80	139.80	130.00	130.10	131.05	132.18	11483	15.18	376	6783	59.07
JAYNECOIND	BE	18-May-2020	2.70	2.70	2.80	2.60	2.60	2.60	2.64	23667	0.63	21	-	-
JAYSREETEA	BE	18-May-2020	35.10	34.50	35.60	34.20	34.95	35.10	34.85	11350	3.96	88	-	-
JBCHEPHARM	EQ	18-May-2020	634.25	637.45	637.45	603.00	608.90	610.00	616.21	170399	1050.02	9653	73416	43.08
JBFIND	BE	18-May-2020	6.85	7.00	7.15	6.55	6.80	6.90	6.90	35988	2.48	149	-	-
JBMA	EQ	18-May-2020	162.45	169.75	169.75	155.00	155.00	155.15	157.27	5925	9.32	288	4317	72.86
JCHAC	EQ	18-May-2020	2201.05	2188.00	2193.95	2100.00	2108.00	2114.60	2132.18	3812	81.28	986	2191	57.48
JETAIRWAYS	BZ	18-May-2020	20.95	21.10	21.50	19.95	19.95	19.95	20.31	74525	15.14	580	-	-
JHS	EQ	18-May-2020	10.35	10.45	10.55	9.85	9.90	10.00	10.15	137252	13.93	1503	89155	64.96
JIKIND	BE	18-May-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.35	6609	0.02	11	-	-
JINDALPHOT	BE	18-May-2020	12.05	11.60	12.35	11.50	11.80	11.80	11.82	3742	0.44	29	-	-
JINDALPOLY	EQ	18-May-2020	279.90	279.50	282.55	251.00	266.00	267.15	265.24	19674	52.18	1225	9287	47.20
JINDALSAW	EQ	18-May-2020	51.75	51.95	51.95	48.00	48.50	48.35	49.02	555547	272.35	3537	347806	62.61
JINDALSTEL	EQ	18-May-2020	94.55	94.95	95.60	86.75	87.55	88.05	89.81	23716579	21300.98	77905	2957742	12.47
JINDRILL	EQ	18-May-2020	51.45	52.60	53.40	48.45	48.45	49.75	50.40	7779	3.92	237	5430	69.80
JINDWORLD	EQ	18-May-2020	25.75	26.95	26.95	25.30	25.80	25.75	25.77	10712	2.76	254	7470	69.73
JISLDVREQS	BE	18-May-2020	6.85	6.65	7.15	6.55	7.15	7.15	7.02	85027	5.97	179	-	-
JISLJALEQS	BE	18-May-2020	6.95	6.95	7.25	6.80	7.25	7.25	7.18	2176989	156.41	2299	-	-
JITFINFRA	BE	18-May-2020	3.55	3.55	3.55	3.40	3.40	3.40	3.41	3607	0.12	10	-	-
JIYAECO	EQ	18-May-2020	10.05	10.25	10.25	10.25	10.25	10.25	10.25	36189	3.71	40	36189	100.00
JKCEMENT	EQ	18-May-2020	1099.20	1087.55	1098.70	1082.50	1090.00	1090.65	1090.04	39060	425.77	2855	31481	80.60
JKIL	EQ	18-May-2020	83.10	84.35	84.35	77.00	77.90	77.65	78.81	142409	112.23	1680	85093	59.75
JKLAKSHMI	EQ	18-May-2020	193.90	197.45	197.45	182.60	191.00	189.15	188.94	181843	343.57	5320	102414	56.32
JKPAPER	EQ	18-May-2020	90.60	90.75	91.30	89.00	89.10	89.05	89.46	1048822	938.23	6258	717034	68.37
JKTYRE	EQ	18-May-2020	50.15	50.15	50.75	48.10	48.25	48.25	48.79	359347	175.34	3730	209782	58.38
JMA	EQ	18-May-2020	17.95	18.20	19.00	17.55	18.50	18.55	17.90	9757	1.75	40	7795	79.89
JMCPROJECT	EQ	18-May-2020	37.90	37.45	37.90	36.05	36.05	36.05	36.24	53212	19.28	371	47566	89.39
JMFINANCIL	EQ	18-May-2020	63.10	64.45	64.45	57.80	61.20	61.05	60.58	1365486	827.27	16331	449275	32.90
JMTAUTOLTD	BE	18-May-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	122626	3.07	266	-	-
JOCIL	EQ	18-May-2020	147.50	146.10	154.85	141.30	154.85	154.85	150.51	54302	81.73	1500	25247	46.49
JPASSOCIAT	EQ	18-May-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.56	4296986	67.09	1755	2245618	52.26
JPINFRATEC	BE	18-May-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	774165	6.43	265	-	-
JPPOWER	BE	18-May-2020	1.00	1.05	1.05	0.95	0.95	0.95	1.01	10525267	106.77	1875	-	-
JSL	EQ	18-May-2020	28.75	29.15	29.15	26.85	27.00	27.25	28.07	154364	43.33	1417	90771	58.80
JSLHISAR	EQ	18-May-2020	42.35	42.25	43.45	40.25	40.70	40.55	41.47	38097	15.80	399	22634	59.41
JSWENERGY	EQ	18-May-2020	39.60	40.45	40.50	38.70	39.35	39.55	39.43	702877	277.14	4485	320248	45.56
JSWHL	EQ	18-May-2020	1573.65	1573.65	1599.00	1530.05	1559.00	1554.40	1550.91	367	5.69	58	306	83.38
JSWSTEEL	EQ	18-May-2020	174.30	175.80	176.20	162.10	163.20	163.25	167.19	8130435	13593.01	57320	1158143	14.24
JTEKTINDIA	EQ	18-May-2020	47.60	48.20	48.20	45.85	45.90	46.40	46.40	63888	29.65	673	39403	61.68
JUBILANT	EQ	18-May-2020	472.40	496.00	496.00	448.80	448.80	448.80	470.00	1072378	5040.20	15687	594555	55.44
JUBLFOOD	EQ	18-May-2020	1666.30	1663.00	1687.90	1530.00	1547.00	1549.90	1594.11	1897047	30240.96	117022	545207	28.74
JUBLINDS	EQ	18-May-2020	101.70	106.75	106.75	106.60	106.75	106.75	106.75	26878	28.69	257	20896	77.74
JUMPNET	EQ	18-May-2020	49.35	50.50	50.50	48.55	49.55	49.45	49.05	444916	218.22	169	301392	67.74
JUNIORBEES	EQ	18-May-2020	242.90	245.00	245.50	233.60	235.54	236.16	236.84	106804	252.96	4279	68027	63.69
JUSTDIAL	EQ	18-May-2020	350.25	348.00	348.00	326.30	333.40	332.45	334.53	2649854	8864.45	42773	213471	8.06
JVLAGRO	BZ	18-May-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.54	521413	2.84	173	-	-
JYOTHYLAB	EQ	18-May-2020	103.55	103.55	104.10	100.00	101.40	101.10	101.18	183928	186.10	3217	92385	50.23
JYOTISTRUC	BZ	18-May-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	7373	0.11	10	-	-
KABRAEXTRU	EQ	18-May-2020	50.00	50.00	53.45	45.00	49.00	49.05	50.71	75178	38.12	938	25101	33.39
KAJARIACER	EQ	18-May-2020	314.90	317.45	317.45	297.05	301.00	300.40	303.34	465221	1411.18	21352	263905	56.73
KAKATCEM	EQ	18-May-2020	122.95	126.70	126.70	115.40	116.10	115.95	118.75	13394	15.91	465	7947	59.33
KALPATPOWR	EQ	18-May-2020	195.60	200.00	206.60	187.45	188.50	188.30	193.41	538616	1041.75	9567	272347	50.56
KALYANIFRG	BE	18-May-2020	134.05	137.05	140.75	137.05	139.75	138.15	139.79	7833	10.95	38	-	-
KAMATHOTEL	EQ	18-May-2020	20.05	20.30	20.40	18.60	19.15	18.85	19.07	26788	5.11	273	17426	65.05
KAMDHENU	EQ	18-May-2020	49.25	51.50	51.50	48.10	48.55	48.70	48.84	10852	5.30	227	7501	69.12
KANANIIND	BE	18-May-2020	2.20	2.25	2.25	2.10	2.20	2.20	2.19	7241	0.16	10	-	-
KANORICHEM	EQ	18-May-2020	28.55	28.55	28.95	27.15	27.15	27.30	27.63	12837	3.55	167	9553	74.42
KANSAINER	EQ	18-May-2020	360.95	365.00	366.50	340.00	342.50	341.70	344.96	332060	1145.47	8355	274818	82.76
KARDA	EQ	18-May-2020	146.80	146.80	146.80	142.50	143.95	143.95	143.28	19584	28.06	236	7453	38.06
KARMAENG	EQ	18-May-2020	9.05	9.50	9.50	8.60	9.40	8.75	9.16	205	0.02	7	129	62.93
KARURVYSYA	EQ	18-May-2020	23.70	24.00	24.05	23.00	23.30	23.25	23.25	496424	115.44	7132	375699	75.68
KAYA	EQ	18-May-2020	134.10	134.10	137.95	128.00	131.90	129.20	132.78	8010	10.64	266	6080	75.91
KCP	EQ	18-May-2020	39.65	39.20	39.95	38.30	38.90	38.60	38.86	80247	31.18	418	64314	80.15
KCPSUGIND	EQ	18-May-2020	12.15	12.05	13.15	11.90	12.20	12.25	12.36	159516	19.71	454	96340	60.40
KDDL	EQ	18-May-2020	114.30	110.15	116.70	110.15	112.25	113.80	112.61	1065	1.20	63	564	52.96
KEC	EQ	18-May-2020	198.80	198.85	200.50	188.10	195.90	195.15	194.72	310441	604.48	7119	151927	48.94
KECL	EQ	18-May-2020	9.05	9.35	9.35	8.90	9.00	8.95	9.02	11959	1.08	100	9976	83.42
KEI	EQ	18-May-2020	275.55	277.00	279.90	267.30	272.45	270.75	272.85	145692	397.52	5693	94448	64.83
KELLTONTEC	EQ	18-May-2020	15.25	15.80	16.00	14.60	15.90	15.95	15.52	235182	36.50	669	135006	57.40
KENNAMET	EQ	18-May-2020	735.80	740.95	741.00	685.00	689.70	693.70	698.21	1947	13.59	406	1127	57.88
KERNEX	BE	18-May-2020	13.15	13.50	13.50	12.50	12.95	12.95	12.98	8201	1.06	63	-	-
KESORAMIND	EQ	18-May-2020	25.30	24.30	25.00	23.85	23.95	23.95	24.16	56186	13.58	472	36604	65.15
KEYFINSERV	BE	18-May-2020	34.35	34.30	34.30	32.65	32.70	32.70	33.41	218	0.07	4	-	-
KGL	BZ	18-May-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.21	366097	0.77	42	-	-
KHADIM	EQ	18-May-2020	88.45	88.00	89.00	82.55	83.90	83.40	85.09	57667	49.07	1209	33988	58.94
KHANDSE	EQ	18-May-2020	10.30	10.00	10.55	10.00	10.55	10.55	10.11	125	0.01	2	100	80.00
KHFM	SM	18-May-2020	27.30	23.80	28.00	22.20	28.00	27.65	24.63	78000	19.21	5	78000	100.00
KICL	EQ	18-May-2020	1121.40	1130.05	1164.00	1101.70	1118.00	1118.00	1123.22	325	3.65	97	196	60.31
KILITCH	EQ	18-May-2020	94.35	96.00	96.00	87.25	89.50	88.35	89.96	6033	5.43	284	4297	71.22
KINGFA	EQ	18-May-2020	446.70	446.70	464.65	425.15	430.00	431.65	434.80	5422	23.57	433	3823	70.51
KIOCL	EQ	18-May-2020	74.65	75.00	75.50	71.00	71.50	72.10	72.95	9740	7.11	402	5121	52.58
KIRIINDUS	EQ	18-May-2020	285.00	285.20	287.05	285.00	285.00	285.00	285.06	97734	278.60	573	87661	89.69
KIRLFER	EQ	18-May-2020	54.90	55.95	55.95	52.10	53.25	53.65	53.45	6095	3.26	110	3070	50.37
KIRLOSBROS	EQ	18-May-2020	93.80	95.90	97.00	89.00	89.25	89.75	91.28	21759	19.86	1239	11953	54.93
KIRLOSENG	EQ	18-May-2020	108.80	111.95	111.95	102.30	104.50	104.65	105.43	11107	11.71	499	7224	65.04
KIRLOSIND	EQ	18-May-2020	490.90	480.05	503.05	465.00	469.50	471.75	478.69	1043	4.99	356	484	46.40
KITEX	EQ	18-May-2020	99.10	99.50	101.00	95.40	100.50	100.05	99.33	147290	146.30	1438	108281	73.52
KKCL	EQ	18-May-2020	743.25	740.00	740.00	715.00	715.00	725.45	730.71	773	5.65	420	207	26.78
KMSUGAR	EQ	18-May-2020	6.50	6.30	6.80	6.25	6.30	6.30	6.35	76634	4.87	183	45185	58.96
KNRCON	EQ	18-May-2020	194.50	205.00	206.90	191.30	193.30	194.85	199.19	655964	1306.63	13194	130078	19.83
KOHINOOR	BZ	18-May-2020	7.90	8.20	8.20	7.60	7.75	7.75	7.81	5328	0.42	22	-	-
KOKUYOCMLN	EQ	18-May-2020	46.70	47.80	47.80	44.50	44.95	44.80	45.32	28090	12.73	522	20960	74.62
KOLTEPATIL	EQ	18-May-2020	163.85	162.45	162.45	151.00	152.10	152.10	154.34	40825	63.01	1686	20257	49.62
KOPRAN	EQ	18-May-2020	26.50	26.85	27.00	25.20	25.20	25.20	25.46	54603	13.90	193	45669	83.64
KOTAKBANK	EQ	18-May-2020	1178.30	1175.00	1176.00	1110.00	1121.00	1113.65	1127.38	6397446	72123.40	198093	2894508	45.24
KOTAKBKETF	EQ	18-May-2020	189.79	189.79	206.90	176.59	176.65	177.04	179.68	280378	503.77	2404	186017	66.35
KOTAKGOLD	EQ	18-May-2020	420.15	423.15	431.00	422.00	427.85	426.95	427.85	171007	731.65	1698	115194	67.36
KOTAKNIFTY	EQ	18-May-2020	94.96	95.00	95.00	91.73	92.28	91.90	92.47	153624	142.05	1797	115372	75.10
KOTAKNV20	EQ	18-May-2020	47.06	48.00	48.80	46.02	46.75	46.76	47.16	9941	4.69	119	4463	44.89
KOTAKPSUBK	EQ	18-May-2020	118.24	116.00	119.74	110.80	110.80	111.84	112.69	6773	7.63	209	3959	58.45
KOTARISUG	EQ	18-May-2020	8.80	8.80	9.05	8.55	8.80	8.80	8.76	12582	1.10	73	7954	63.22
KOTHARIPET	EQ	18-May-2020	11.85	12.05	12.40	11.55	11.65	11.70	11.83	4800	0.57	63	2790	58.13
KOTHARIPRO	EQ	18-May-2020	44.20	43.55	44.00	40.45	42.00	42.00	41.57	4447	1.85	190	3154	70.92
KPITTECH	EQ	18-May-2020	49.50	49.05	49.80	47.05	47.05	47.05	47.26	110695	52.32	1826	93324	84.31
KPRMILL	EQ	18-May-2020	426.50	416.00	428.95	405.20	405.25	406.10	409.99	2550	10.45	171	2154	84.47
KRBL	EQ	18-May-2020	189.05	185.05	189.00	180.85	182.90	182.95	184.06	161529	297.32	2906	62457	38.67
KREBSBIO	EQ	18-May-2020	71.20	71.25	73.25	68.00	68.10	68.25	70.39	3351	2.36	126	2029	60.55
KRIDHANINF	BE	18-May-2020	2.25	2.25	2.25	2.15	2.15	2.15	2.18	34510	0.75	58	-	-
KRISHANA	BE	18-May-2020	43.00	42.00	42.00	41.00	41.00	41.00	41.50	2000	0.83	2	-	-
KSB	EQ	18-May-2020	440.05	441.00	498.70	428.10	429.85	430.80	437.31	14397	62.96	1043	7448	51.73
KSCL	EQ	18-May-2020	376.55	379.85	381.90	366.00	371.40	372.70	374.26	124808	467.11	4523	39812	31.90
KSERASERA	BE	18-May-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.17	2212621	3.68	362	-	-
KSK	EQ	18-May-2020	0.35	0.35	0.35	0.30	0.30	0.35	0.33	544108	1.79	354	492142	90.45
KSL	EQ	18-May-2020	141.30	143.00	145.50	136.00	139.00	138.90	139.68	32257	45.06	982	20578	63.79
KTKBANK	EQ	18-May-2020	37.70	37.80	37.90	36.40	37.05	36.90	36.93	1129854	417.28	5661	728911	64.51
KUANTUM	EQ	18-May-2020	371.65	357.00	378.90	345.00	345.00	345.55	353.78	406	1.44	57	242	59.61
KWALITY	BE	18-May-2020	2.50	2.60	2.60	2.40	2.40	2.40	2.49	827146	20.62	781	-	-
L&TFH	EQ	18-May-2020	57.30	57.30	57.40	51.60	53.00	52.75	53.30	27903084	14871.97	93290	7339733	26.30
L&TFINANCE	N8	18-May-2020	1015.00	1018.10	1022.50	1018.00	1022.50	1022.50	1018.91	135	1.38	4	135	100.00
L&TFINANCE	NA	18-May-2020	1100.00	1100.00	1100.00	1075.00	1075.00	1075.00	1075.75	1000	10.76	12	1000	100.00
L&TFINANCE	NC	18-May-2020	1032.00	1027.00	1030.00	1025.00	1025.00	1027.77	1028.59	327	3.36	7	327	100.00
L&TFINANCE	NG	18-May-2020	1057.55	1050.00	1066.00	1050.00	1066.00	1066.00	1056.64	235	2.48	5	135	57.45
L&TFINANCE	NI	18-May-2020	1072.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	525	5.62	6	525	100.00
L&TFINANCE	NK	18-May-2020	1025.00	1025.00	1025.00	1006.00	1006.00	1006.00	1023.10	30	0.31	3	30	100.00
L&TFINANCE	NO	18-May-2020	1026.00	1020.00	1027.00	1020.00	1027.00	1027.00	1021.69	275	2.81	11	275	100.00
L&TFINANCE	Y1	18-May-2020	1029.66	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
L&TFINANCE	Y7	18-May-2020	1019.00	1009.00	1010.00	1005.00	1005.00	1007.30	1007.58	60	0.60	4	60	100.00
L&TFINANCE	Y9	18-May-2020	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	4	100	100.00
L&TINFRA	N1	18-May-2020	1026.00	1030.00	1040.00	1030.00	1040.00	1038.33	1036.11	45	0.47	5	35	77.78
L&TINFRA	N2	18-May-2020	2001.00	2001.00	2001.00	1997.15	2000.00	2000.00	1999.08	50	1.00	5	50	100.00
L&TINFRA	N3	18-May-2020	1030.50	1031.00	1032.00	1031.00	1032.00	1032.00	1031.84	125	1.29	4	125	100.00
L&TINFRA	N4	18-May-2020	1951.00	1951.00	1951.00	1948.71	1949.70	1949.97	1949.39	42	0.82	5	41	97.62
L&TINFRA	N5	18-May-2020	998.00	998.00	998.01	998.00	998.01	998.01	998.01	21	0.21	3	21	100.00
L&TINFRA	N6	18-May-2020	2052.71	2050.00	2050.01	2045.00	2045.00	2046.31	2049.08	370	7.58	17	370	100.00
LAKSHVILAS	EQ	18-May-2020	13.30	13.00	13.75	12.65	12.65	12.65	12.81	379767	48.65	1141	351350	92.52
LALPATHLAB	EQ	18-May-2020	1595.90	1595.90	1615.00	1562.00	1581.80	1582.70	1584.42	388408	6154.02	24332	139032	35.80
LAMBODHARA	EQ	18-May-2020	21.60	22.00	23.05	20.10	21.80	21.50	21.38	8075	1.73	137	3616	44.78
LAOPALA	EQ	18-May-2020	163.30	165.95	165.95	152.00	156.00	155.65	156.96	52347	82.17	2261	33653	64.29
LASA	BE	18-May-2020	32.95	34.30	34.50	32.05	32.30	32.65	33.34	21030	7.01	166	-	-
LAURUSLABS	EQ	18-May-2020	437.75	437.75	439.00	421.65	427.00	425.70	428.68	744698	3192.34	27177	397160	53.33
LAXMIMACH	EQ	18-May-2020	2632.30	2658.70	2699.00	2550.35	2555.00	2566.55	2592.39	4313	111.81	708	2999	69.53
LEMONTREE	EQ	18-May-2020	16.70	16.30	16.50	15.90	15.90	15.90	15.98	1487935	237.81	6739	1133269	76.16
LFIC	EQ	18-May-2020	44.60	40.20	45.40	40.20	42.00	41.85	42.26	304	0.13	42	148	48.68
LGBBROSLTD	EQ	18-May-2020	193.40	193.00	194.60	180.20	189.95	187.55	186.16	15317	28.51	769	8404	54.87
LGBFORGE	EQ	18-May-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.81	51012	0.93	42	37621	73.75
LGHL	SM	18-May-2020	15.05	15.75	15.75	15.75	15.75	15.75	15.75	8000	1.26	1	8000	100.00
LIBAS	BE	18-May-2020	36.85	35.05	37.00	35.05	35.05	35.05	35.07	9039	3.17	22	-	-
LIBERTSHOE	EQ	18-May-2020	103.40	104.30	105.00	98.45	99.30	99.20	100.69	96224	96.88	2051	41543	43.17
LICHSGFIN	EQ	18-May-2020	253.90	253.90	255.00	219.20	221.00	220.15	228.21	12187976	27813.58	138951	3314727	27.20
LICNETFGSC	EQ	18-May-2020	22.19	22.00	22.80	21.40	22.00	21.91	21.92	10796	2.37	119	9132	84.59
LICNETFN50	EQ	18-May-2020	97.16	99.90	99.90	95.10	97.80	97.80	95.86	1397	1.34	54	1237	88.55
LICNETFSEN	EQ	18-May-2020	404.97	350.00	392.90	311.00	374.00	374.00	356.36	92	0.33	18	52	56.52
LICNFNHGP	EQ	18-May-2020	97.01	97.01	100.97	96.25	97.00	97.32	97.59	801	0.78	72	411	51.31
LINCOLN	EQ	18-May-2020	162.55	160.95	167.00	155.05	163.00	162.90	160.99	93520	150.56	1995	42253	45.18
LINCPEN	EQ	18-May-2020	136.50	136.50	139.65	135.00	135.00	135.40	137.79	1535	2.12	58	1452	94.59
LINDEINDIA	EQ	18-May-2020	511.85	510.75	512.45	485.10	495.00	495.60	496.29	23615	117.20	2043	12358	52.33
LIQUIDBEES	EQ	18-May-2020	1000.00	1000.00	1000.01	999.55	999.99	1000.00	1000.00	887744	8877.46	5339	645132	72.67
LIQUIDETF	EQ	18-May-2020	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	6168	61.68	99	5599	90.77
LOKESHMACH	EQ	18-May-2020	15.80	15.60	15.75	14.30	15.00	14.95	15.07	15140	2.28	85	14411	95.18
LOTUSEYE	EQ	18-May-2020	24.80	27.00	27.00	23.00	25.45	25.40	24.09	863	0.21	28	616	71.38
LOVABLE	EQ	18-May-2020	48.80	48.10	50.95	46.25	47.00	46.70	47.34	18909	8.95	239	13048	69.00
LPDC	BE	18-May-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	3920	0.05	9	-	-
LSIL	EQ	18-May-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	1657846	10.78	787	1555567	93.83
LT	EQ	18-May-2020	864.40	869.90	870.00	810.00	816.00	813.35	827.92	6211450	51426.10	189719	2270577	36.55
LTI	EQ	18-May-2020	1645.80	1655.00	1668.00	1600.00	1646.00	1645.65	1644.75	205525	3380.37	13210	170387	82.90
LTTS	EQ	18-May-2020	1068.40	1105.00	1140.00	1090.00	1107.00	1107.65	1110.04	443312	4920.96	36270	238233	53.74
LUMAXIND	EQ	18-May-2020	963.40	963.40	969.90	935.05	949.00	944.85	948.41	2118	20.09	310	1153	54.44
LUMAXTECH	EQ	18-May-2020	69.90	69.90	69.90	65.35	66.70	66.40	67.11	11186	7.51	300	8212	73.41
LUPIN	EQ	18-May-2020	841.80	838.00	862.95	837.35	855.00	856.85	850.67	2661406	22639.89	56565	640149	24.05
LUXIND	EQ	18-May-2020	884.50	880.00	887.00	840.00	850.00	853.05	860.95	48024	413.46	2142	7291	15.18
LYKALABS	EQ	18-May-2020	15.35	15.40	15.70	15.10	15.20	15.35	15.21	17460	2.66	106	15352	87.93
LYPSAGEMS	EQ	18-May-2020	2.90	2.85	3.00	2.85	3.00	2.90	2.86	4131	0.12	21	3317	80.30
M&M	EQ	18-May-2020	381.30	382.10	383.50	367.25	375.00	377.20	375.42	7717690	28973.57	87264	2057002	26.65
M&MFIN	EQ	18-May-2020	168.45	164.05	164.40	136.25	138.55	137.80	144.16	26772645	38595.94	213947	7068233	26.40
M&MFIN	N2	18-May-2020	1080.00	1070.00	1078.00	1070.00	1078.00	1078.00	1072.16	551	5.91	13	501	90.93
M&MFIN	N3	18-May-2020	1302.63	1285.25	1285.25	1285.25	1285.25	1285.25	1285.25	35	0.45	1	35	100.00
M100	EQ	18-May-2020	13.66	13.80	13.80	13.25	13.47	13.28	13.44	96205	12.93	465	73015	75.90
M15RG	MF	18-May-2020	4.59	4.59	4.59	4.59	4.59	4.59	4.59	1000	0.05	1	1000	100.00
M50	EQ	18-May-2020	89.20	90.19	93.75	86.00	93.74	93.04	88.13	3604	3.18	89	3325	92.26
MAANALU	EQ	18-May-2020	38.15	37.85	38.00	36.50	37.55	36.90	36.92	3862	1.43	89	3552	91.97
MACPOWER	SM	18-May-2020	39.90	41.85	41.85	41.85	41.85	41.85	41.85	1000	0.42	2	1000	100.00
MADHAV	EQ	18-May-2020	18.65	18.75	19.55	18.40	19.55	19.35	19.23	7080	1.36	157	4059	57.33
MADHUCON	BE	18-May-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.94	8100	0.16	8	-	-
MADRASFERT	BE	18-May-2020	14.95	15.00	15.00	14.25	14.25	14.25	14.40	17909	2.58	113	-	-
MAGADSUGAR	EQ	18-May-2020	78.25	81.00	81.00	74.90	75.00	75.10	75.94	32137	24.40	324	23693	73.72
MAGMA	EQ	18-May-2020	15.00	15.05	15.10	14.25	14.25	14.25	14.33	701468	100.53	1586	533129	76.00
MAGMA	N6	18-May-2020	987.28	986.00	986.00	981.00	981.00	983.75	983.75	8	0.08	4	8	100.00
MAGNUM	BE	18-May-2020	2.85	2.95	2.95	2.75	2.75	2.75	2.89	2320	0.07	12	-	-
MAHABANK	EQ	18-May-2020	8.90	8.95	8.95	8.55	8.75	8.75	8.68	529428	45.97	4642	352522	66.59
MAHAPEXLTD	BE	18-May-2020	57.65	55.90	60.50	55.90	57.50	57.40	60.43	2065	1.25	14	-	-
MAHASTEEL	BE	18-May-2020	65.25	67.40	67.40	62.80	62.80	63.00	63.41	1231	0.78	30	-	-
MAHEPC	EQ	18-May-2020	134.70	134.90	134.90	120.25	122.50	122.40	125.88	490418	617.35	6476	210317	42.89
MAHESHWARI	EQ	18-May-2020	158.50	146.95	160.00	146.55	155.35	156.40	157.30	2056	3.23	52	1938	94.26
MAHICKRA	SM	18-May-2020	73.90	73.85	73.85	72.55	72.55	72.55	73.45	7500	5.51	5	6000	80.00
MAHINDCIE	EQ	18-May-2020	90.05	92.50	92.80	86.10	86.75	86.85	87.11	32825	28.59	2148	26922	82.02
MAHLIFE	EQ	18-May-2020	181.90	182.00	182.00	171.60	179.50	175.95	175.29	23401	41.02	1352	13184	56.34
MAHLOG	EQ	18-May-2020	261.40	263.95	266.40	249.00	253.90	250.70	253.33	27459	69.56	1821	17244	62.80
MAHSCOOTER	EQ	18-May-2020	1995.65	1999.00	1999.00	1862.00	1870.00	1870.45	1903.17	11327	215.57	2054	8645	76.32
MAHSEAMLES	EQ	18-May-2020	197.45	197.45	200.00	187.00	191.00	191.05	191.79	47038	90.22	1474	28652	60.91
MAITHANALL	EQ	18-May-2020	368.95	374.00	374.00	350.00	350.05	352.10	360.25	13249	47.73	718	9649	72.83
MAJESCO	EQ	18-May-2020	292.70	296.00	299.95	279.80	283.00	281.90	287.59	3649	10.49	191	2560	70.16
MALUPAPER	EQ	18-May-2020	27.60	27.50	27.50	26.25	26.80	26.70	26.68	9097	2.43	110	6126	67.34
MAN50ETF	EQ	18-May-2020	92.60	91.70	92.30	89.53	89.60	89.81	90.15	8674	7.82	202	7989	92.10
MANAKALUCO	EQ	18-May-2020	4.40	4.60	4.60	4.10	4.50	4.30	4.30	4064	0.17	33	3582	88.14
MANAKCOAT	EQ	18-May-2020	3.85	3.75	3.85	3.70	3.75	3.75	3.74	12057	0.45	12	12057	100.00
MANAKSIA	BE	18-May-2020	32.00	31.75	32.70	30.70	31.10	31.15	31.31	1641	0.51	31	-	-
MANAKSTEEL	EQ	18-May-2020	8.20	8.30	8.30	7.80	8.25	8.25	8.04	7477	0.60	44	5065	67.74
MANALIPETC	EQ	18-May-2020	14.30	14.30	14.40	13.85	14.00	14.00	14.13	81517	11.52	381	50783	62.30
MANAPPURAM	EQ	18-May-2020	127.25	126.95	127.60	119.70	122.00	121.20	122.92	13099111	16101.71	60421	2104905	16.07
MANGALAM	BE	18-May-2020	79.00	75.05	75.05	75.05	75.05	75.05	75.05	2204	1.65	56	-	-
MANGCHEFER	EQ	18-May-2020	34.50	34.15	34.80	32.50	32.50	32.70	33.41	63100	21.08	601	44062	69.83
MANGLMCEM	EQ	18-May-2020	156.30	157.65	157.65	147.90	148.50	148.30	149.63	10329	15.45	433	7081	68.55
MANGTIMBER	EQ	18-May-2020	6.75	6.75	6.75	6.60	6.65	6.65	6.69	220	0.01	4	220	100.00
MANINDS	EQ	18-May-2020	38.10	38.10	38.10	35.25	35.80	35.70	36.05	80364	28.97	708	49589	61.71
MANINFRA	EQ	18-May-2020	17.20	17.10	17.35	16.50	16.95	16.95	16.94	54533	9.24	447	35964	65.95
MANPASAND	BZ	18-May-2020	5.80	5.55	5.80	5.55	5.55	5.55	5.56	39516	2.20	176	-	-
MANUGRAPH	EQ	18-May-2020	6.85	6.65	6.90	6.55	6.80	6.85	6.73	36076	2.43	91	28170	78.09
MANXT50	EQ	18-May-2020	232.61	233.00	233.00	224.60	225.80	226.33	227.36	1139	2.59	44	790	69.36
MARALOVER	EQ	18-May-2020	10.70	10.60	11.20	10.45	11.05	11.05	11.03	2181	0.24	25	1797	82.39
MARATHON	EQ	18-May-2020	43.95	43.90	43.90	42.25	43.70	43.60	43.15	3936	1.70	232	2713	68.93
MARICO	EQ	18-May-2020	316.50	320.00	320.00	304.10	305.50	306.20	311.96	3553034	11083.96	45476	982728	27.66
MARINE	SM	18-May-2020	90.85	89.50	91.00	89.50	91.00	91.00	90.17	6000	5.41	3	2000	33.33
MARKSANS	EQ	18-May-2020	20.45	20.90	20.90	19.70	19.90	19.85	20.13	1157643	232.99	4611	510377	44.09
MARSHALL	SM	18-May-2020	8.25	8.25	8.25	8.25	8.25	8.25	8.25	3000	0.25	1	3000	100.00
MARUTI	EQ	18-May-2020	5100.40	5080.40	5095.00	4680.55	4736.00	4720.95	4816.74	3164147	152408.60	251987	871183	27.53
MASFIN	EQ	18-May-2020	559.55	571.90	571.90	542.10	559.80	551.85	556.79	5214	29.03	448	3077	59.01
MASKINVEST	BE	18-May-2020	14.35	14.30	14.30	14.30	14.30	14.30	14.30	7	0.00	1	-	-
MASTEK	EQ	18-May-2020	251.35	248.00	251.65	237.05	239.00	241.15	240.55	24714	59.45	1393	15878	64.25
MATRIMONY	EQ	18-May-2020	327.75	339.65	339.70	316.00	320.50	323.05	324.68	3328	10.81	434	491	14.75
MAWANASUG	EQ	18-May-2020	22.65	22.35	22.75	21.55	21.55	21.55	21.90	59634	13.06	260	40099	67.24
MAXINDIA	EQ	18-May-2020	56.00	56.25	56.65	54.00	54.00	54.35	54.97	39836	21.90	526	26670	66.95
MAXVIL	EQ	18-May-2020	28.25	28.50	28.50	27.05	27.55	27.65	27.62	14641	4.04	243	9758	66.65
MAYURUNIQ	EQ	18-May-2020	148.95	150.00	150.05	135.00	146.00	145.20	143.96	30283	43.59	1086	17426	57.54
MAZDA	EQ	18-May-2020	248.20	248.05	258.95	242.05	244.95	244.50	249.59	1811	4.52	113	1418	78.30
MBECL	BE	18-May-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	10856	0.34	24	-	-
MBLINFRA	BE	18-May-2020	5.05	5.25	5.25	4.80	5.00	4.95	4.95	22029	1.09	50	-	-
MCDHOLDING	BE	18-May-2020	21.50	22.55	22.55	22.00	22.55	22.55	22.52	30669	6.91	182	-	-
MCDOWELL-N	EQ	18-May-2020	540.85	542.10	569.65	530.05	542.30	542.60	552.57	12096007	66839.04	228003	1306721	10.80
MCL	SM	18-May-2020	68.00	61.05	68.80	61.05	65.00	65.00	65.89	7200	4.74	6	4800	66.67
MCLEODRUSS	BE	18-May-2020	4.55	4.55	4.65	4.35	4.35	4.35	4.39	139418	6.12	246	-	-
MCX	EQ	18-May-2020	1156.70	1164.00	1164.95	1103.00	1115.25	1115.20	1120.82	193494	2168.71	20490	81130	41.93
MEGASOFT	EQ	18-May-2020	5.75	5.75	5.90	5.70	5.85	5.85	5.77	5546	0.32	35	4713	84.98
MEGH	EQ	18-May-2020	47.10	47.50	47.50	45.10	45.15	45.25	45.70	453177	207.08	2903	217433	47.98
MELSTAR	BZ	18-May-2020	4.05	3.85	3.85	3.85	3.85	3.85	3.85	6949	0.27	46	-	-
MENONBE	EQ	18-May-2020	33.00	32.70	32.70	31.10	32.00	32.00	31.98	6586	2.11	108	4591	69.71
MEP	BE	18-May-2020	17.35	17.40	17.50	16.50	16.50	16.50	16.95	39216	6.65	142	-	-
MERCATOR	BE	18-May-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.67	159160	1.06	85	-	-
METALFORGE	BE	18-May-2020	4.40	4.40	4.50	4.20	4.50	4.50	4.50	4110	0.18	17	-	-
METKORE	BZ	18-May-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.35	26853	0.09	25	-	-
METROPOLIS	EQ	18-May-2020	1283.50	1294.00	1295.80	1234.00	1280.90	1264.75	1269.09	107208	1360.56	7640	73609	68.66
MFSL	EQ	18-May-2020	449.10	450.00	450.85	407.15	418.65	417.75	420.68	1933057	8131.95	47563	512474	26.51
MGEL	SM	18-May-2020	55.90	55.90	55.90	55.90	55.90	55.90	55.90	2000	1.12	1	2000	100.00
MGL	EQ	18-May-2020	892.85	900.10	900.80	872.15	884.00	881.70	883.80	425606	3761.49	16155	85944	20.19
MHRIL	EQ	18-May-2020	161.50	160.80	160.80	147.00	153.45	151.70	150.92	128597	194.07	3359	72373	56.28
MIC	BE	18-May-2020	0.65	0.70	0.70	0.65	0.65	0.65	0.67	30924	0.21	43	-	-
MIDHANI	EQ	18-May-2020	209.45	219.80	225.00	205.55	206.45	207.35	216.04	4360615	9420.52	70517	1073053	24.61
MILTON	SM	18-May-2020	7.35	7.00	7.00	7.00	7.00	7.00	7.00	4400	0.31	1	4400	100.00
MINDACORP	EQ	18-May-2020	58.35	57.50	58.80	54.80	55.00	55.05	55.75	221944	123.73	2118	138504	62.40
MINDAIND	EQ	18-May-2020	274.15	274.15	276.90	260.20	263.00	264.95	269.91	136420	368.21	6388	67488	49.47
MINDTECK	EQ	18-May-2020	18.20	17.60	18.55	16.65	17.55	17.60	17.57	8026	1.41	57	7150	89.09
MINDTREE	EQ	18-May-2020	852.15	854.60	882.35	846.90	878.15	879.55	870.62	1593616	13874.40	36059	91920	5.77
MIRCELECTR	EQ	18-May-2020	4.75	4.80	4.95	4.55	4.55	4.55	4.57	189807	8.68	269	157105	82.77
MIRZAINT	EQ	18-May-2020	40.45	41.00	41.50	38.00	38.55	38.20	39.13	346455	135.58	2574	119895	34.61
MITTAL	EQ	18-May-2020	122.85	124.00	128.75	122.90	124.20	125.30	124.03	180623	224.03	1409	37197	20.59
MMFL	EQ	18-May-2020	168.70	169.00	169.40	160.30	160.30	160.65	162.89	4105	6.69	194	3563	86.80
MMP	EQ	18-May-2020	49.55	49.50	51.10	46.55	48.00	48.00	49.33	2610	1.29	52	1153	44.18
MMTC	EQ	18-May-2020	14.05	14.90	15.40	14.10	14.45	14.40	14.84	2305691	342.24	5338	696722	30.22
MODIRUBBER	BE	18-May-2020	31.00	29.45	29.45	29.45	29.45	29.45	29.45	52	0.02	3	-	-
MOHOTAIND	EQ	18-May-2020	6.20	6.20	6.40	5.90	6.00	6.00	5.98	9404	0.56	30	9204	97.87
MOIL	EQ	18-May-2020	124.90	125.55	126.45	120.40	124.10	124.25	123.70	363775	449.97	9042	181603	49.92
MOLDTECH	EQ	18-May-2020	30.75	31.75	31.80	30.15	30.25	30.20	30.56	10784	3.30	127	9097	84.36
MOLDTKPAC	EQ	18-May-2020	176.05	176.05	179.75	165.00	167.25	166.65	167.55	49756	83.36	1625	39172	78.73
MONTECARLO	EQ	18-May-2020	136.15	136.90	136.90	130.10	130.90	131.00	132.06	13390	17.68	426	9422	70.37
MORARJEE	EQ	18-May-2020	9.10	9.50	9.50	8.80	9.05	9.15	9.14	959	0.09	12	879	91.66
MOREPENLAB	EQ	18-May-2020	16.80	16.85	17.10	16.10	16.20	16.15	16.37	683232	111.86	1784	386988	56.64
MOTHERSUMI	EQ	18-May-2020	82.20	82.20	82.35	77.10	78.80	77.85	78.98	14579866	11514.58	57068	3081130	21.13
MOTILALOFS	EQ	18-May-2020	520.75	524.50	524.50	508.80	517.00	515.20	516.57	108108	558.46	3934	73106	67.62
MOTOGENFIN	EQ	18-May-2020	29.05	27.65	29.15	26.05	26.15	27.20	27.70	1563	0.43	81	934	59.76
MPHASIS	EQ	18-May-2020	845.30	841.00	865.00	796.10	801.00	801.30	827.98	237027	1962.53	14049	61625	26.00
MPSLTD	EQ	18-May-2020	242.20	240.15	249.75	231.20	244.00	243.10	238.64	4101	9.79	160	2979	72.64
MPTODAY	SM	18-May-2020	15.30	16.05	16.05	16.05	16.05	16.05	16.05	2000	0.32	1	2000	100.00
MRF	EQ	18-May-2020	58135.55	58235.00	58499.95	56150.00	56350.00	56356.05	56916.62	9020	5133.88	6148	2196	24.35
MRO-TEK	EQ	18-May-2020	20.60	19.60	21.60	19.60	19.60	19.60	20.01	753	0.15	6	753	100.00
MRPL	EQ	18-May-2020	28.45	28.50	29.45	27.30	27.75	27.75	27.83	275555	76.68	1799	126489	45.90
MSPL	BE	18-May-2020	4.00	4.00	4.00	3.80	3.80	3.80	3.80	3692	0.14	13	-	-
MSTCLTD	EQ	18-May-2020	105.85	106.40	109.90	100.60	100.60	100.60	103.15	112884	116.44	1009	72494	64.22
MTEDUCARE	EQ	18-May-2020	10.10	10.20	10.50	9.90	9.95	9.95	10.06	30879	3.11	160	27461	88.93
MTNL	EQ	18-May-2020	6.95	7.10	7.10	6.65	6.75	6.70	6.85	393608	26.95	26081	309766	78.70
MUKANDENGG	BE	18-May-2020	7.25	7.25	7.25	6.90	6.90	6.90	6.93	281	0.02	6	-	-
MUKANDLTD	EQ	18-May-2020	17.10	16.50	17.00	16.25	16.45	16.45	16.44	13018	2.14	102	7913	60.79
MUKANDLTD	P1	18-May-2020	5.15	5.30	5.45	5.30	5.45	5.45	5.30	143	0.01	3	140	97.90
MUKTAARTS	EQ	18-May-2020	20.50	21.60	21.60	18.40	18.55	18.70	19.48	16106	3.14	238	4429	27.50
MUNJALAU	EQ	18-May-2020	34.85	35.00	35.00	32.60	32.90	33.15	33.56	53915	18.09	702	36622	67.93
MUNJALSHOW	EQ	18-May-2020	73.30	75.90	75.90	72.65	73.35	73.35	73.36	20798	15.26	216	17309	83.22
MURUDCERA	EQ	18-May-2020	12.95	12.90	12.90	11.85	11.90	12.00	12.23	42519	5.20	220	31362	73.76
MUTHOOTCAP	EQ	18-May-2020	291.35	293.90	293.90	276.80	277.10	277.30	280.14	15785	44.22	534	11376	72.07
MUTHOOTFIN	EQ	18-May-2020	819.85	816.00	819.55	768.00	780.60	776.60	793.76	2798879	22216.32	70502	543052	19.40
N100	EQ	18-May-2020	679.56	690.00	699.00	680.00	694.50	695.16	686.43	45682	313.57	1393	38593	84.48
NABARD	N2	18-May-2020	1208.43	1215.00	1220.00	1215.00	1220.00	1220.00	1218.54	827	10.08	27	777	93.95
NACLIND	EQ	18-May-2020	25.85	26.60	28.70	25.15	26.00	25.85	26.18	29900	7.83	647	18503	61.88
NAGAFERT	BE	18-May-2020	3.80	3.90	3.90	3.65	3.85	3.75	3.71	135519	5.03	227	-	-
NAGREEKEXP	EQ	18-May-2020	10.00	9.80	9.80	9.80	9.80	9.80	9.80	100	0.01	1	100	100.00
NAHARCAP	EQ	18-May-2020	54.45	54.45	54.45	53.00	53.90	53.90	53.54	1801	0.96	9	1801	100.00
NAHARINDUS	EQ	18-May-2020	21.95	21.60	22.40	20.20	22.40	21.50	21.34	5737	1.22	108	4659	81.21
NAHARPOLY	EQ	18-May-2020	39.20	42.00	42.00	38.50	39.55	38.95	39.85	13321	5.31	199	9762	73.28
NAHARSPING	EQ	18-May-2020	32.20	33.00	33.00	30.10	30.55	30.50	30.75	6898	2.12	113	5138	74.49
NAM-INDIA	EQ	18-May-2020	243.90	232.10	237.70	225.05	228.75	229.20	231.38	2104497	4869.29	39679	787779	37.43
NARMADA	SM	18-May-2020	13.40	12.75	13.90	12.75	13.90	13.90	13.13	21600	2.84	3	7200	33.33
NATCOPHARM	EQ	18-May-2020	583.25	584.00	597.90	576.00	585.20	588.15	585.95	219338	1285.22	12027	92521	42.18
NATHBIOGEN	EQ	18-May-2020	296.10	299.45	299.45	282.50	283.55	288.60	288.64	16135	46.57	380	11070	68.61
NATIONALUM	EQ	18-May-2020	28.95	29.20	29.45	27.30	27.45	27.50	28.07	10993087	3085.83	26567	2953821	26.87
NAUKRI	EQ	18-May-2020	2591.65	2590.00	2590.00	2205.00	2430.00	2403.90	2363.19	1010512	23880.37	88248	307392	30.42
NAVINFLUOR	EQ	18-May-2020	1505.00	1534.00	1535.00	1465.05	1498.00	1499.35	1499.07	211615	3172.25	15942	64085	30.28
NAVKARCORP	EQ	18-May-2020	23.20	23.70	23.70	21.25	21.50	21.45	21.94	215143	47.20	1147	119573	55.58
NAVNETEDUL	EQ	18-May-2020	70.60	70.15	71.00	67.10	67.70	67.60	68.55	32804	22.49	797	21180	64.57
NBCC	EQ	18-May-2020	18.65	19.00	19.00	17.75	17.75	17.75	17.95	8428019	1512.74	15286	4790387	56.84
NBIFIN	EQ	18-May-2020	1413.25	1418.00	1440.00	1325.55	1367.00	1367.00	1393.51	64	0.89	18	49	76.56
NBVENTURES	EQ	18-May-2020	34.55	36.95	36.95	34.15	34.80	34.70	34.99	143026	50.04	500	126342	88.33
NCC	EQ	18-May-2020	23.90	23.60	23.60	21.80	22.10	22.10	22.51	22152869	4987.21	30252	4580949	20.68
NCLIND	EQ	18-May-2020	67.80	67.80	68.60	63.50	64.20	63.95	64.62	105898	68.43	938	59311	56.01
NDGL	EQ	18-May-2020	433.00	434.00	434.00	415.70	416.00	416.00	422.76	28	0.12	7	19	67.86
NDL	EQ	18-May-2020	14.80	14.50	14.50	13.50	13.85	13.90	13.96	37579	5.25	412	27359	72.80
NDTV	EQ	18-May-2020	48.05	49.90	50.45	48.50	50.45	50.45	50.32	182017	91.60	1255	134258	73.76
NECCLTD	EQ	18-May-2020	4.50	4.65	4.65	4.05	4.15	4.10	4.20	47753	2.00	79	45367	95.00
NECLIFE	EQ	18-May-2020	13.85	13.70	14.15	12.90	12.95	13.00	13.20	203545	26.86	712	143964	70.73
NELCAST	EQ	18-May-2020	38.15	38.20	38.30	36.20	36.50	36.55	36.93	36580	13.51	460	22701	62.06
NELCO	BE	18-May-2020	160.75	168.00	168.75	163.00	165.55	165.85	167.79	50732	85.12	505	-	-
NEOGEN	BE	18-May-2020	449.15	449.15	470.00	435.00	444.00	443.65	452.50	8880	40.18	845	-	-
NESCO	EQ	18-May-2020	416.05	416.00	418.20	381.05	391.00	389.55	391.17	92285	360.99	4718	57386	62.18
NESTLEIND	EQ	18-May-2020	16443.80	16441.00	16575.00	16162.20	16232.25	16240.35	16269.12	167962	27325.94	41026	92377	55.00
NETF	EQ	18-May-2020	105.50	110.00	110.00	102.15	102.15	102.15	104.08	261	0.27	16	194	74.33
NETFCONSUM	EQ	18-May-2020	48.03	52.00	54.00	45.50	47.78	47.36	46.99	23652	11.11	423	17120	72.38
NETFDIVOPP	EQ	18-May-2020	24.06	25.52	25.52	23.60	24.50	24.40	23.95	224	0.05	8	180	80.36
NETFLTGILT	EQ	18-May-2020	21.59	21.50	21.68	21.41	21.67	21.67	21.52	20524	4.42	124	15819	77.08
NETFMID150	EQ	18-May-2020	50.04	50.78	50.78	47.60	48.12	48.80	48.83	67127	32.78	323	54330	80.94
NETFNIF100	EQ	18-May-2020	101.23	105.40	105.40	100.75	103.65	103.62	102.92	277	0.29	30	215	77.62
NETFNV20	EQ	18-May-2020	47.77	52.00	52.00	46.01	47.30	47.59	47.85	5638	2.70	84	3922	69.56
NETWORK18	EQ	18-May-2020	24.85	25.00	26.05	24.35	25.00	25.15	25.27	1369466	346.08	3471	673358	49.17
NEULANDLAB	EQ	18-May-2020	417.65	429.00	429.00	401.10	414.75	405.25	413.23	9783	40.43	389	7396	75.60
NEWGEN	EQ	18-May-2020	148.10	148.10	154.00	142.10	153.50	152.10	148.88	25188	37.50	1082	11774	46.74
NEXTMEDIA	BE	18-May-2020	4.20	4.20	4.20	4.00	4.00	4.00	4.01	103	0.00	9	-	-
NFL	EQ	18-May-2020	25.55	25.80	25.80	24.00	24.10	24.10	24.51	550036	134.79	2348	318444	57.90
NH	EQ	18-May-2020	265.25	265.25	268.05	261.05	265.00	265.20	263.74	86844	229.04	2659	40117	46.19
NHAI	N1	18-May-2020	1103.99	1105.00	1105.90	1105.00	1105.30	1105.30	1105.26	550	6.08	8	525	95.45
NHAI	N2	18-May-2020	1299.57	1291.00	1297.99	1290.10	1294.00	1294.39	1292.99	7182	92.86	46	5992	83.43
NHAI	N6	18-May-2020	1279.51	1279.51	1290.01	1279.51	1285.00	1284.84	1281.88	1646	21.10	42	1295	78.68
NHAI	N8	18-May-2020	1165.00	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	50	0.56	1	50	100.00
NHAI	NA	18-May-2020	1215.87	1217.25	1225.00	1214.99	1216.25	1216.25	1216.94	1907	23.21	102	1628	85.37
NHAI	NE	18-May-2020	1263.00	1258.00	1261.00	1258.00	1259.01	1259.80	1259.90	964	12.15	41	750	77.80
NHBTF2014	N1	18-May-2020	6300.00	6201.00	6201.00	6100.00	6100.00	6100.00	6151.24	41	2.52	3	41	100.00
NHBTF2014	N4	18-May-2020	6075.00	6110.00	6110.00	6110.00	6110.00	6110.00	6110.00	4	0.24	1	4	100.00
NHBTF2014	N6	18-May-2020	7150.00	7185.00	7190.00	7045.00	7045.00	7045.00	7101.67	75	5.33	7	75	100.00
NHBTF2023	N2	18-May-2020	5680.00	6099.00	6099.00	6099.00	6099.00	6099.00	6099.00	4	0.24	1	4	100.00
NHBTF2023	N6	18-May-2020	6600.00	6570.00	6570.00	6570.00	6570.00	6570.00	6570.00	3	0.20	1	3	100.00
NHPC	EQ	18-May-2020	20.00	20.20	20.30	19.55	19.80	19.75	19.74	3197310	631.22	7358	1716516	53.69
NHPC	N5	18-May-2020	1270.00	1283.00	1299.00	1283.00	1297.00	1297.00	1295.51	263	3.41	9	149	56.65
NHPC	N6	18-May-2020	1375.00	1341.00	1370.00	1340.00	1370.00	1370.00	1368.15	810	11.08	10	770	95.06
NIACL	EQ	18-May-2020	120.85	121.50	121.70	111.25	114.95	114.75	115.38	146565	169.11	4374	65728	44.85
NIBL	BE	18-May-2020	4.00	3.90	3.90	3.80	3.80	3.80	3.86	3951	0.15	10	-	-
NIFTYBEES	EQ	18-May-2020	97.08	97.85	97.90	93.75	94.00	93.93	94.67	4744786	4491.71	31411	2865253	60.39
NIITLTD	EQ	18-May-2020	84.35	85.00	87.90	82.00	86.20	86.60	86.05	772557	664.78	7217	262356	33.96
NIITTECH	EQ	18-May-2020	1358.65	1369.85	1390.95	1330.20	1349.00	1344.35	1364.94	746100	10183.80	35186	53837	7.22
NILAINFRA	EQ	18-May-2020	3.05	3.00	3.10	2.85	2.90	2.90	2.97	137542	4.08	177	111168	80.82
NILASPACES	EQ	18-May-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.69	24061	0.17	30	21256	88.34
NILKAMAL	EQ	18-May-2020	1009.95	1009.95	1020.00	975.00	980.05	979.60	985.24	7079	69.75	973	3569	50.42
NIPPOBATRY	EQ	18-May-2020	457.65	484.80	484.80	444.00	444.80	446.50	451.51	1502	6.78	150	764	50.87
NITCO	EQ	18-May-2020	15.55	15.65	15.65	14.80	15.10	15.00	15.29	20195	3.09	128	17167	85.01
NITINFIRE	BZ	18-May-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.38	20046	0.08	18	-	-
NITINSPIN	EQ	18-May-2020	30.15	30.05	30.45	29.25	29.75	29.55	29.48	24414	7.20	124	15955	65.35
NKIND	EQ	18-May-2020	13.40	14.00	14.05	14.00	14.05	14.05	14.04	983	0.14	6	983	100.00
NLCINDIA	EQ	18-May-2020	42.60	43.20	43.20	41.50	41.70	41.60	42.16	483180	203.71	5850	304499	63.02
NMDC	EQ	18-May-2020	73.85	74.55	74.75	70.50	71.25	71.10	71.78	5909478	4241.70	18648	1102323	18.65
NOCIL	EQ	18-May-2020	83.10	83.40	84.80	79.30	80.40	80.30	81.27	1044706	849.05	10154	334976	32.06
NOIDATOLL	EQ	18-May-2020	3.00	2.90	3.00	2.90	3.00	2.95	2.93	16003	0.47	65	15931	99.55
NPBET	EQ	18-May-2020	104.90	104.90	104.90	99.00	100.50	100.50	101.84	1532	1.56	32	1441	94.06
NRAIL	EQ	18-May-2020	174.20	173.05	181.40	166.65	172.55	173.30	174.70	4469	7.81	319	2576	57.64
NRBBEARING	EQ	18-May-2020	63.20	62.45	62.95	58.20	58.85	58.80	59.63	104647	62.40	2141	64043	61.20
NSIL	EQ	18-May-2020	636.30	616.95	664.00	580.00	660.00	651.80	629.39	413	2.60	104	261	63.20
NTPC	EQ	18-May-2020	90.85	90.50	90.50	87.85	88.80	88.90	88.95	11369430	10113.04	67070	5473875	48.15
NTPC	N1	18-May-2020	1190.00	1131.20	1230.00	1131.20	1230.00	1230.00	1180.60	2	0.02	2	0	0.00
NTPC	N4	18-May-2020	1151.01	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	200	2.34	2	200	100.00
NTPC	N6	18-May-2020	1409.00	1413.88	1413.88	1405.01	1405.01	1405.01	1412.43	199	2.81	13	198	99.50
NTPC	N7	18-May-2020	13.47	13.41	13.50	13.41	13.45	13.45	13.45	14354	1.93	36	14354	100.00
NTPC	NB	18-May-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	35	0.40	2	35	100.00
NUCLEUS	EQ	18-May-2020	213.30	216.30	216.30	209.00	210.50	209.60	210.51	8648	18.20	453	5326	61.59
NXTDIGITAL	EQ	18-May-2020	319.05	317.05	317.05	315.30	315.50	315.60	315.65	1788	5.64	37	1221	68.29
OAL	EQ	18-May-2020	149.65	148.00	148.00	143.00	143.00	143.80	144.70	3858	5.58	295	2075	53.78
OBEROIRLTY	EQ	18-May-2020	319.70	324.00	324.00	297.05	303.00	299.95	303.03	806392	2443.62	12653	666429	82.64
OCCL	EQ	18-May-2020	610.00	619.90	619.90	594.00	601.00	600.00	600.93	2397	14.40	246	1519	63.37
OFSS	EQ	18-May-2020	2593.55	2650.00	2650.00	2566.00	2594.00	2585.05	2598.81	50531	1313.20	5726	25912	51.28
OIL	EQ	18-May-2020	85.90	86.65	86.65	69.00	79.50	78.75	82.21	1845181	1516.92	16254	823500	44.63
OILCOUNTUB	BE	18-May-2020	4.00	4.20	4.20	3.80	4.15	4.15	4.05	21905	0.89	65	-	-
OISL	BE	18-May-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.70	57673	0.98	55	-	-
OLECTRA	EQ	18-May-2020	62.30	62.25	62.25	59.20	59.20	59.20	59.32	36769	21.81	345	28918	78.65
OMAXAUTO	EQ	18-May-2020	23.50	23.50	23.95	22.40	23.80	23.15	23.16	3328	0.77	163	1878	56.43
OMAXE	EQ	18-May-2020	167.95	168.70	168.70	166.75	167.00	167.15	167.20	279465	467.26	1404	181570	64.97
OMMETALS	EQ	18-May-2020	11.90	12.10	12.25	11.35	11.75	11.55	11.68	26592	3.11	145	17911	67.35
ONELIFECAP	EQ	18-May-2020	6.90	6.60	6.75	6.60	6.60	6.60	6.66	640	0.04	12	640	100.00
ONEPOINT	EQ	18-May-2020	11.85	12.00	12.15	11.90	11.90	11.90	11.95	524	0.06	13	506	96.56
ONGC	EQ	18-May-2020	76.15	76.95	76.95	72.40	72.70	72.90	74.15	13015452	9650.52	69580	3832368	29.44
ONMOBILE	EQ	18-May-2020	27.95	27.45	27.90	27.30	27.50	27.65	27.52	79792	21.96	213	48632	60.95
ONWARDTEC	EQ	18-May-2020	40.45	39.00	39.85	37.75	38.15	38.60	38.69	9616	3.72	239	5623	58.48
OPTIEMUS	BE	18-May-2020	18.30	19.20	19.20	18.10	18.65	18.65	18.56	3634	0.67	57	-	-
OPTOCIRCUI	BE	18-May-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	104997	5.30	68	-	-
ORBTEXP	EQ	18-May-2020	52.35	52.95	52.95	49.20	49.95	49.90	50.29	11997	6.03	263	7022	58.53
ORICONENT	EQ	18-May-2020	12.70	12.95	12.95	11.90	12.05	12.10	12.25	17105	2.10	119	12756	74.57
ORIENTABRA	EQ	18-May-2020	12.50	12.15	12.50	12.05	12.20	12.30	12.30	9816	1.21	136	5791	59.00
ORIENTALTL	EQ	18-May-2020	6.60	6.60	6.90	6.35	6.40	6.40	6.80	3127	0.21	16	2733	87.40
ORIENTBELL	EQ	18-May-2020	53.70	55.00	56.00	50.15	53.45	51.50	52.53	11147	5.86	289	8343	74.85
ORIENTCEM	EQ	18-May-2020	39.60	40.95	40.95	38.60	39.30	38.90	39.67	695449	275.88	2746	509851	73.31
ORIENTELEC	EQ	18-May-2020	167.55	169.50	169.50	151.95	163.50	163.00	161.89	431133	697.96	11414	246035	57.07
ORIENTHOT	EQ	18-May-2020	16.25	15.90	16.25	15.00	15.40	15.45	15.61	24408	3.81	191	19294	79.05
ORIENTLTD	EQ	18-May-2020	69.00	72.45	72.45	65.55	71.45	71.45	66.40	174	0.12	15	123	70.69
ORIENTPPR	EQ	18-May-2020	16.85	16.90	16.95	16.00	16.15	16.10	16.26	435322	70.80	1842	312661	71.82
ORIENTREF	EQ	18-May-2020	137.00	137.00	137.00	130.25	134.00	133.55	132.97	48676	64.72	911	31713	65.15
ORISSAMINE	EQ	18-May-2020	1305.80	1325.00	1371.05	1325.00	1371.05	1371.05	1367.04	3536	48.34	336	2858	80.83
ORTEL	BZ	18-May-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	3395	0.03	6	-	-
ORTINLABSS	BE	18-May-2020	12.15	12.70	12.70	11.55	11.55	11.55	11.61	9097	1.06	87	-	-
OSWALAGRO	EQ	18-May-2020	6.30	6.45	6.45	5.80	6.00	5.95	6.08	37541	2.28	234	33353	88.84
OSWALSEEDS	SM	18-May-2020	23.00	21.85	21.85	21.85	21.85	21.85	21.85	4000	0.87	1	4000	100.00
PAGEIND	EQ	18-May-2020	17642.90	17642.90	18054.00	17135.15	17739.95	17709.35	17595.67	48139	8470.38	16056	22366	46.46
PAISALO	EQ	18-May-2020	160.00	157.40	161.25	152.15	153.10	153.10	154.72	353	0.55	52	230	65.16
PALASHSECU	EQ	18-May-2020	20.00	19.00	20.50	19.00	20.45	19.80	19.50	4059	0.79	17	2625	64.67
PALREDTEC	EQ	18-May-2020	11.95	11.55	11.55	11.55	11.55	11.55	11.55	1233	0.14	3	1233	100.00
PANACEABIO	EQ	18-May-2020	153.35	154.00	158.00	148.00	149.90	149.10	152.81	55920	85.45	1386	24371	43.58
PANACHE	EQ	18-May-2020	38.35	40.00	40.00	37.05	37.05	37.05	39.00	4548	1.77	59	4546	99.96
PANAMAPET	EQ	18-May-2020	33.50	34.05	34.05	32.00	32.00	32.15	33.46	21961	7.35	211	19220	87.52
PAPERPROD	EQ	18-May-2020	199.40	194.45	194.60	182.05	184.00	183.25	186.09	97295	181.06	1852	67976	69.87
PARABDRUGS	BZ	18-May-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	4666	0.08	20	-	-
PARACABLES	EQ	18-May-2020	6.15	6.15	6.25	5.95	6.00	6.00	6.07	191018	11.60	122	173536	90.85
PARAGMILK	EQ	18-May-2020	89.15	90.90	90.90	86.00	86.60	86.55	87.28	140820	122.91	3646	87891	62.41
PARSVNATH	BE	18-May-2020	2.05	1.95	2.05	1.95	1.95	1.95	1.96	35423	0.69	67	-	-
PASHUPATI	SM	18-May-2020	57.00	46.00	63.50	46.00	62.55	62.55	57.31	51200	29.34	7	0	0.00
PATELENG	EQ	18-May-2020	11.90	11.75	11.90	10.90	11.25	11.15	11.25	124147	13.97	552	79957	64.41
PATINTLOG	EQ	18-May-2020	17.25	16.95	16.95	16.40	16.70	16.55	16.56	9610	1.59	54	6332	65.89
PATSPINLTD	BE	18-May-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	1	0.00	1	-	-
PCJEWELLER	BE	18-May-2020	10.90	10.90	11.25	10.40	10.40	10.40	10.52	674334	70.94	2708	-	-
PDMJEPAPER	EQ	18-May-2020	11.80	12.15	12.15	11.25	11.40	11.40	11.41	38420	4.38	227	28015	72.92
PDSMFL	EQ	18-May-2020	252.35	253.60	264.80	252.00	252.00	252.20	254.90	280	0.71	23	252	90.00
PEARLPOLY	EQ	18-May-2020	11.60	11.50	12.70	10.85	12.25	11.80	11.62	4697	0.55	30	1945	41.41
PEL	EQ	18-May-2020	888.50	882.00	903.10	845.35	878.00	872.60	870.57	1907657	16607.46	51470	314954	16.51
PENIND	EQ	18-May-2020	17.25	17.85	17.85	16.40	16.40	16.45	16.63	67244	11.18	336	41044	61.04
PENINLAND	BE	18-May-2020	3.30	3.30	3.45	3.15	3.15	3.15	3.21	50569	1.62	97	-	-
PERFECT	SM	18-May-2020	12.75	12.75	12.75	12.75	12.75	12.75	12.75	24000	3.06	2	24000	100.00
PERSISTENT	EQ	18-May-2020	521.10	524.60	531.90	513.20	513.20	515.55	519.04	134048	695.76	5087	93451	69.71
PETRONET	EQ	18-May-2020	227.95	227.95	231.00	217.50	220.30	219.50	223.81	2855697	6391.46	40171	1200576	42.04
PFC	EQ	18-May-2020	84.15	84.15	84.70	80.30	81.25	81.25	82.05	5857828	4806.24	52467	1690375	28.86
PFC	N4	18-May-2020	1099.00	1097.10	1106.90	1097.10	1106.90	1106.90	1101.99	200	2.20	4	175	87.50
PFC	N5	18-May-2020	1240.52	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	231	2.87	1	231	100.00
PFC	N8	18-May-2020	1406.58	1410.00	1415.00	1404.00	1404.00	1404.00	1413.91	55	0.78	3	55	100.00
PFIZER	EQ	18-May-2020	4352.15	4352.15	4378.95	4155.55	4222.00	4201.20	4223.77	56001	2365.35	7754	32137	57.39
PFOCUS	EQ	18-May-2020	25.65	25.20	25.50	22.00	23.35	23.00	23.67	73642	17.43	542	59096	80.25
PFS	EQ	18-May-2020	8.80	8.90	8.90	8.45	8.55	8.50	8.60	293081	25.21	740	214299	73.12
PGEL	EQ	18-May-2020	35.90	36.45	36.65	34.15	34.50	34.40	35.05	11976	4.20	138	7477	62.43
PGHH	EQ	18-May-2020	10075.75	10031.00	10100.00	9893.95	10080.00	10077.35	10005.93	2141	214.23	1086	932	43.53
PGHL	EQ	18-May-2020	3985.70	3975.00	4010.00	3875.00	3900.00	3900.60	3922.85	7881	309.16	1681	4760	60.40
PGIL	EQ	18-May-2020	99.90	99.50	102.55	97.00	97.15	97.35	98.41	644	0.63	38	313	48.60
PHILIPCARB	EQ	18-May-2020	73.70	74.55	74.80	70.05	70.05	70.05	71.07	225056	159.95	3366	188908	83.94
PHOENIXLTD	EQ	18-May-2020	524.80	524.00	524.00	465.05	489.00	484.40	506.02	432194	2187.00	33148	401634	92.93
PIDILITIND	EQ	18-May-2020	1373.25	1370.00	1376.05	1330.00	1348.00	1342.65	1349.95	770105	10396.03	44175	275930	35.83
PIIND	EQ	18-May-2020	1486.00	1492.00	1493.75	1425.55	1450.35	1451.95	1446.60	190998	2762.98	13588	145393	76.12
PILANIINVS	EQ	18-May-2020	1328.25	1336.15	1338.00	1287.50	1313.00	1309.00	1316.41	611	8.04	264	334	54.66
PILITA	EQ	18-May-2020	3.70	3.60	4.15	3.60	3.80	3.95	3.81	49569	1.89	108	45798	92.39
PIONDIST	BE	18-May-2020	106.95	106.00	112.25	102.00	104.50	104.50	104.83	147897	155.05	146	-	-
PIONEEREMB	EQ	18-May-2020	18.10	19.50	19.50	16.40	16.55	17.80	17.83	7030	1.25	67	3954	56.24
PITTIENG	EQ	18-May-2020	23.00	24.40	24.40	21.75	22.05	22.00	22.24	2515	0.56	49	1931	76.78
PKTEA	BE	18-May-2020	91.00	95.50	95.50	90.00	90.00	90.00	91.44	250	0.23	5	-	-
PLASTIBLEN	EQ	18-May-2020	158.05	162.15	167.95	143.10	148.00	149.80	157.90	210234	331.96	4762	79303	37.72
PNB	EQ	18-May-2020	28.80	28.90	28.95	26.75	27.45	27.35	27.49	28520480	7839.19	56142	6965734	24.42
PNBGILTS	EQ	18-May-2020	25.10	25.00	25.45	24.65	24.70	24.70	24.95	115741	28.87	413	87385	75.50
PNBHOUSING	EQ	18-May-2020	179.45	179.40	180.00	171.00	174.80	173.85	172.84	360185	622.55	3990	284921	79.10
PNC	EQ	18-May-2020	11.25	11.25	11.25	10.60	11.20	11.20	11.20	1196	0.13	13	1126	94.15
PNCINFRA	EQ	18-May-2020	109.75	109.75	109.90	104.30	104.30	104.30	105.03	49059	51.53	880	39772	81.07
PODDARHOUS	EQ	18-May-2020	159.45	153.45	159.00	151.50	151.50	151.50	153.60	379	0.58	52	193	50.92
PODDARMENT	EQ	18-May-2020	139.05	138.00	138.90	130.25	131.00	132.35	133.55	3507	4.68	164	2432	69.35
POKARNA	BE	18-May-2020	108.50	107.00	107.90	103.10	103.50	103.60	103.86	61365	63.73	134	-	-
POLYCAB	EQ	18-May-2020	691.80	696.90	696.90	660.25	664.45	662.80	668.08	131873	881.02	12306	93153	70.64
POLYMED	EQ	18-May-2020	277.70	279.45	285.00	245.70	266.00	268.85	268.40	199692	535.97	5890	85868	43.00
POLYPLEX	EQ	18-May-2020	435.05	435.00	436.95	423.00	423.50	423.30	426.24	17609	75.06	939	11361	64.52
PONNIERODE	EQ	18-May-2020	123.15	121.60	126.50	117.00	118.00	118.75	121.75	1704	2.07	201	877	51.47
POWERGRID	EQ	18-May-2020	159.80	159.85	160.20	153.30	154.20	154.50	155.54	18505341	28783.22	124785	11990416	64.79
POWERINDIA	EQ	18-May-2020	818.40	832.95	832.95	815.50	820.95	819.95	819.58	9141	74.92	272	8018	87.71
POWERMECH	EQ	18-May-2020	335.40	339.00	339.00	319.55	322.80	322.95	325.13	20397	66.32	843	12618	61.86
PPAP	EQ	18-May-2020	163.90	165.75	168.00	158.00	167.00	161.40	159.79	5096	8.14	214	3216	63.11
PPL	EQ	18-May-2020	39.85	39.50	39.95	37.90	37.90	37.90	38.17	36587	13.97	287	28919	79.04
PRABHAT	EQ	18-May-2020	64.30	64.85	64.90	64.10	64.20	64.15	64.24	7034	4.52	88	5616	79.84
PRAENG	EQ	18-May-2020	6.25	6.25	6.40	5.95	5.95	5.95	6.04	42323	2.56	91	26096	61.66
PRAJIND	EQ	18-May-2020	56.55	56.10	57.90	52.50	55.00	54.90	55.66	1957768	1089.61	11753	213328	10.90
PRAKASH	EQ	18-May-2020	28.40	28.75	28.75	27.00	27.10	27.00	27.62	316508	87.41	1382	216087	68.27
PRAKASHSTL	BE	18-May-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.44	1207498	5.36	377	-	-
PRAXIS	EQ	18-May-2020	22.50	22.50	22.90	21.40	21.40	21.40	21.58	7064	1.52	132	6758	95.67
PRECAM	EQ	18-May-2020	25.00	25.85	25.85	22.50	24.40	24.45	24.16	10314	2.49	205	8399	81.43
PRECOT	EQ	18-May-2020	20.80	20.80	21.55	20.10	20.30	20.40	20.83	1167	0.24	21	954	81.75
PRECWIRE	EQ	18-May-2020	79.45	79.00	82.90	77.60	77.60	78.15	79.27	12772	10.12	146	10774	84.36
PREMEXPLN	BE	18-May-2020	75.55	76.00	79.30	73.00	73.00	73.95	75.33	51957	39.14	157	-	-
PREMIERPOL	EQ	18-May-2020	20.10	19.30	20.00	17.55	20.00	20.00	18.87	360	0.07	18	351	97.50
PRESSMN	EQ	18-May-2020	15.65	15.65	15.80	14.65	15.50	15.50	15.43	3835	0.59	74	2833	73.87
PRESTIGE	EQ	18-May-2020	153.20	151.00	152.90	138.05	139.40	139.00	140.89	1129643	1591.58	25696	741888	65.67
PRICOLLTD	BE	18-May-2020	41.00	39.50	40.70	38.95	38.95	39.00	39.11	10862	4.25	148	-	-
PRIMESECU	EQ	18-May-2020	28.50	28.05	29.35	27.50	27.85	27.95	27.98	3221	0.90	56	2380	73.89
PRINCEPIPE	EQ	18-May-2020	84.50	84.50	86.00	80.00	81.15	81.05	80.87	154142	124.65	3126	109339	70.93
PROZONINTU	BE	18-May-2020	13.70	14.35	14.35	14.15	14.35	14.35	14.35	58139	8.34	251	-	-
PRSMJOHNSN	EQ	18-May-2020	33.30	33.85	33.85	31.65	31.65	31.70	31.84	179469	57.15	3802	116507	64.92
PSB	EQ	18-May-2020	13.40	13.85	13.85	12.75	13.10	12.95	13.08	82962	10.85	522	45503	54.85
PSL	BE	18-May-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	14122	0.07	11	-	-
PSPPROJECT	EQ	18-May-2020	340.85	346.75	346.75	326.10	341.00	336.75	333.67	13969	46.61	1020	7499	53.68
PSUBNKBEES	EQ	18-May-2020	13.18	15.90	15.90	12.12	12.59	12.35	12.50	298066	37.27	936	264303	88.67
PTC	EQ	18-May-2020	37.30	37.40	37.40	35.20	35.30	35.25	35.77	935798	334.69	5843	651163	69.58
PTL	EQ	18-May-2020	28.90	29.40	29.40	28.15	28.55	28.60	28.54	10149	2.90	85	9974	98.28
PUNJABCHEM	EQ	18-May-2020	442.35	442.40	447.75	426.05	435.00	435.00	436.37	1734	7.57	122	1152	66.44
PUNJLLOYD	BZ	18-May-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.06	151692	1.60	107	-	-
PURVA	EQ	18-May-2020	40.25	39.05	39.45	35.55	37.50	36.85	37.76	33424	12.62	573	18412	55.09
PVR	EQ	18-May-2020	853.25	830.10	839.90	735.00	741.00	745.85	775.05	5611462	43491.55	201122	772287	13.76
QGOLDHALF	EQ	18-May-2020	2061.40	2081.40	2108.40	2081.40	2108.00	2107.45	2105.63	2638	55.55	155	2420	91.74
QNIFTY	EQ	18-May-2020	941.00	931.00	931.00	929.00	929.00	929.00	930.78	9	0.08	2	8	88.89
QUESS	EQ	18-May-2020	172.95	174.00	176.00	167.00	169.95	169.25	170.08	151966	258.47	3800	110948	73.01
QUICKHEAL	EQ	18-May-2020	108.35	109.25	109.25	102.70	105.40	104.55	105.78	147457	155.98	3777	53956	36.59
RADICO	EQ	18-May-2020	311.95	312.50	312.90	296.15	303.30	302.90	302.12	731966	2211.45	23184	362554	49.53
RADIOCITY	EQ	18-May-2020	13.45	13.50	13.70	13.00	13.25	13.20	13.29	174210	23.15	492	124699	71.58
RAIN	EQ	18-May-2020	66.60	66.60	67.90	61.10	62.00	61.85	62.90	1184105	744.85	8022	533990	45.10
RAJESHEXPO	EQ	18-May-2020	523.25	520.00	525.55	503.00	505.60	505.75	513.30	59519	305.51	4343	27957	46.97
RAJRAYON	BZ	18-May-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.10	959805	0.93	67	-	-
RAJSREESUG	BE	18-May-2020	12.75	13.20	13.20	12.30	12.45	12.40	12.63	4329	0.55	29	-	-
RAJTV	EQ	18-May-2020	40.10	40.10	40.10	37.00	37.20	37.20	38.00	6834	2.60	209	4575	66.94
RALLIS	EQ	18-May-2020	213.60	214.05	215.00	205.00	207.25	206.95	207.81	345446	717.88	6712	184806	53.50
RAMANEWS	EQ	18-May-2020	12.00	11.90	12.25	11.60	11.85	12.05	11.99	16854	2.02	70	14730	87.40
RAMASTEEL	EQ	18-May-2020	26.45	25.25	27.55	25.15	25.15	25.15	25.19	3009	0.76	30	2268	75.37
RAMCOCEM	EQ	18-May-2020	575.25	578.00	585.85	531.50	532.55	537.25	557.08	1166972	6501.01	21883	111575	9.56
RAMCOIND	EQ	18-May-2020	112.85	114.00	114.00	107.10	108.25	108.10	109.25	36979	40.40	781	28144	76.11
RAMCOSYS	EQ	18-May-2020	73.30	74.00	74.10	70.00	70.85	70.35	71.45	19064	13.62	443	15874	83.27
RAMKY	EQ	18-May-2020	30.90	31.40	32.30	29.25	32.00	31.55	30.47	80297	24.47	591	40315	50.21
RAMSARUP	BZ	18-May-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	240	0.00	5	-	-
RANASUG	BE	18-May-2020	2.80	2.85	2.85	2.70	2.70	2.70	2.73	185660	5.07	145	-	-
RANEENGINE	BE	18-May-2020	177.50	169.10	183.00	168.65	168.65	168.65	169.77	994	1.69	32	-	-
RANEHOLDIN	EQ	18-May-2020	358.80	360.10	360.15	335.00	339.00	339.70	345.30	5050	17.44	313	3966	78.53
RATNAMANI	EQ	18-May-2020	882.40	893.90	893.90	847.60	870.00	859.15	860.75	26158	225.15	2056	21050	80.47
RAYMOND	EQ	18-May-2020	221.30	222.00	223.95	212.10	214.95	215.50	216.68	188130	407.64	5217	112459	59.78
RBL	EQ	18-May-2020	422.45	428.95	428.95	410.00	413.85	418.45	418.53	8455	35.39	831	2558	30.25
RBLBANK	EQ	18-May-2020	120.90	120.00	120.80	108.85	109.75	109.40	112.66	30932403	34849.03	180374	5837474	18.87
RCF	EQ	18-May-2020	39.80	39.90	40.40	37.30	37.50	37.60	38.09	2463478	938.27	9467	922207	37.44
RCOM	BE	18-May-2020	0.85	0.85	0.90	0.80	0.80	0.80	0.84	5217273	43.68	2415	-	-
RECLTD	EQ	18-May-2020	97.90	98.00	98.55	90.00	90.45	90.55	92.53	10856572	10045.46	64998	2734558	25.19
RECLTD	N9	18-May-2020	1285.50	1285.00	1285.00	1280.00	1284.99	1284.99	1284.26	225	2.89	11	218	96.89
RECLTD	NF	18-May-2020	1320.00	1311.00	1320.00	1284.13	1284.13	1284.13	1309.35	1203	15.75	8	1203	100.00
RECLTD	NG	18-May-2020	1385.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	50	0.70	1	50	100.00
RECLTD	NI	18-May-2020	1260.00	1215.00	1260.00	1215.00	1250.00	1250.00	1233.04	51	0.63	3	51	100.00
REDINGTON	EQ	18-May-2020	86.95	88.50	88.50	81.45	82.50	83.60	86.17	493067	424.88	7293	219277	44.47
REFEX	EQ	18-May-2020	50.25	50.50	51.30	47.75	47.75	47.75	48.15	88070	42.40	725	57562	65.36
RELAXO	EQ	18-May-2020	597.45	599.00	602.45	580.55	585.00	587.35	589.33	208617	1229.44	18758	126719	60.74
RELCAPITAL	BE	18-May-2020	7.45	7.50	7.50	7.10	7.20	7.15	7.20	3204999	230.74	4130	-	-
RELIABLE	SM	18-May-2020	21.70	20.65	20.65	20.65	20.65	20.65	20.65	2400	0.50	1	2400	100.00
RELIANCE	EQ	18-May-2020	1459.40	1470.00	1482.00	1428.00	1442.55	1440.75	1452.86	28981620	421062.70	575336	5396937	18.62
RELIGARE	EQ	18-May-2020	25.30	25.45	25.60	24.05	24.30	24.10	24.25	106184	25.75	1138	72602	68.37
RELINFRA	BE	18-May-2020	18.15	19.05	19.05	17.90	18.20	18.20	18.47	1065377	196.81	2965	-	-
REMSONSIND	EQ	18-May-2020	53.85	53.50	54.95	48.70	51.95	53.00	53.08	1014	0.54	29	976	96.25
RENUKA	EQ	18-May-2020	4.70	4.70	4.80	4.50	4.50	4.50	4.53	686449	31.13	771	472431	68.82
REPCOHOME	EQ	18-May-2020	111.50	111.90	112.40	105.95	105.95	105.95	106.66	96913	103.37	2040	85678	88.41
REPRO	EQ	18-May-2020	343.20	354.00	355.00	323.55	333.00	330.00	332.15	3487	11.58	318	1678	48.12
RESPONIND	EQ	18-May-2020	81.25	81.25	81.90	80.50	80.50	81.15	81.16	100999	81.97	521	7217	7.15
REVATHI	EQ	18-May-2020	296.55	310.05	310.05	284.55	295.00	293.05	297.02	837	2.49	94	507	60.57
RGL	EQ	18-May-2020	200.30	196.20	201.85	195.00	199.00	198.55	199.02	523	1.04	33	341	65.20
RHFL	BE	18-May-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	4034213	50.08	1520	-	-
RHFL	N4	18-May-2020	150.60	124.10	124.10	124.10	124.10	124.10	124.10	5	0.01	1	5	100.00
RHFL	N6	18-May-2020	160.00	160.00	160.00	155.00	155.00	155.00	158.11	259	0.41	7	259	100.00
RHFL	N8	18-May-2020	95.00	76.00	76.00	76.00	76.00	76.00	76.00	20	0.02	1	20	100.00
RICOAUTO	EQ	18-May-2020	25.90	26.30	26.30	24.60	24.65	24.70	24.99	145627	36.40	1137	82560	56.69
RIIL	EQ	18-May-2020	273.40	275.90	275.90	260.00	261.00	261.95	265.55	116188	308.53	3936	42675	36.73
RITES	EQ	18-May-2020	229.25	231.45	234.35	224.10	228.00	227.05	227.83	469598	1069.89	11653	135410	28.84
RKDL	EQ	18-May-2020	7.40	7.30	7.30	7.05	7.05	7.05	7.06	22768	1.61	74	20331	89.30
RKEC	SM	18-May-2020	37.00	33.10	34.00	33.10	34.00	34.00	33.55	2000	0.67	2	1000	50.00
RKFORGE	EQ	18-May-2020	170.30	166.00	175.95	166.00	166.40	166.80	167.47	2822	4.73	222	2172	76.97
RMCL	BE	18-May-2020	3.30	3.30	3.45	3.20	3.35	3.35	3.36	12952	0.44	21	-	-
RMDRIP	SM	18-May-2020	46.05	47.00	47.00	46.20	46.20	46.85	46.90	16000	7.50	5	14000	87.50
RML	EQ	18-May-2020	199.30	199.45	203.90	187.05	188.50	189.10	193.35	16719	32.33	720	7968	47.66
RNAVAL	BE	18-May-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	32656914	342.85	3803	-	-
ROHITFERRO	BE	18-May-2020	0.50	0.55	0.55	0.50	0.50	0.55	0.55	45003	0.25	31	-	-
ROHLTD	EQ	18-May-2020	44.45	42.70	42.70	38.80	39.90	40.05	40.64	119319	48.49	1374	67007	56.16
ROLLT	BE	18-May-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	4160	0.05	8	-	-
ROLTA	BE	18-May-2020	4.05	4.15	4.25	4.15	4.25	4.25	4.23	187671	7.93	247	-	-
ROSSELLIND	EQ	18-May-2020	39.00	38.10	39.00	37.40	38.50	38.50	38.01	3798	1.44	77	2912	76.67
RPGLIFE	EQ	18-May-2020	236.55	235.20	238.95	220.25	220.35	222.75	227.59	15671	35.67	721	9016	57.53
RPOWER	EQ	18-May-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	4823607	89.24	1832	4798715	99.48
RPPINFRA	EQ	18-May-2020	43.80	42.10	45.00	40.15	42.00	41.60	41.67	9360	3.90	92	7211	77.04
RPPL	SM	18-May-2020	54.25	54.25	54.25	54.00	54.00	54.00	54.13	2000	1.08	2	2000	100.00
RSSOFTWARE	EQ	18-May-2020	14.70	14.95	14.95	14.00	14.00	14.00	14.06	9919	1.39	51	8379	84.47
RSWM	EQ	18-May-2020	62.35	64.70	64.75	58.00	60.95	60.80	60.16	15270	9.19	352	5749	37.65
RSYSTEMS	EQ	18-May-2020	84.30	83.55	86.95	81.25	84.20	85.05	85.08	9080	7.73	149	6642	73.15
RTNINFRA	BE	18-May-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.56	111365	1.74	61	-	-
RTNPOWER	EQ	18-May-2020	1.20	1.20	1.20	1.15	1.20	1.15	1.18	1710364	20.23	443	874538	51.13
RUBYMILLS	EQ	18-May-2020	128.55	126.55	129.60	122.30	123.25	124.45	124.07	3040	3.77	114	1661	54.64
RUCHI	BE	18-May-2020	673.30	706.95	706.95	706.95	706.95	706.95	706.95	8360	59.10	321	-	-
RUCHINFRA	BE	18-May-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	40350	2.34	22	-	-
RUCHIRA	EQ	18-May-2020	39.00	40.00	40.00	37.05	37.10	37.20	37.62	26477	9.96	388	15779	59.60
RUPA	EQ	18-May-2020	150.80	152.25	152.25	141.00	144.00	142.85	144.08	16336	23.54	729	8895	54.45
RUSHIL	EQ	18-May-2020	112.15	117.75	117.75	107.00	108.95	107.85	109.87	3359	3.69	133	1732	51.56
RVNL	EQ	18-May-2020	17.60	17.60	17.80	16.85	17.00	16.95	17.08	2465747	421.17	10174	1292367	52.41
S&SPOWER	BE	18-May-2020	18.60	17.70	17.70	17.70	17.70	17.70	17.70	1635	0.29	12	-	-
SABTN	BE	18-May-2020	1.80	1.80	1.80	1.75	1.80	1.80	1.79	2424	0.04	16	-	-
SADBHAV	BE	18-May-2020	51.05	48.50	48.50	48.50	48.50	48.50	48.50	21419	10.39	200	-	-
SADBHIN	EQ	18-May-2020	20.00	19.00	19.00	19.00	19.00	19.00	19.00	5742	1.09	74	5742	100.00
SAFARI	EQ	18-May-2020	335.90	345.80	345.80	330.00	340.00	337.90	339.85	19197	65.24	1357	14318	74.58
SAGARDEEP	BE	18-May-2020	61.00	57.95	63.25	57.95	57.95	62.40	60.35	308	0.19	70	-	-
SAGCEM	EQ	18-May-2020	286.90	292.00	292.00	269.70	271.95	271.50	274.73	9120	25.06	532	5138	56.34
SAIL	EQ	18-May-2020	29.35	29.50	29.60	27.15	27.45	27.45	27.89	23059521	6431.26	59514	4332257	18.79
SAKAR	EQ	18-May-2020	52.00	46.90	51.50	46.90	51.40	51.40	51.22	1000	0.51	6	30	3.00
SAKHTISUG	BE	18-May-2020	7.65	7.90	8.00	7.60	7.85	7.65	7.72	23220	1.79	75	-	-
SAKSOFT	EQ	18-May-2020	141.60	141.60	143.80	135.00	139.95	138.90	140.44	4599	6.46	228	2567	55.82
SAKUMA	EQ	18-May-2020	6.95	7.15	7.15	6.65	6.75	6.70	6.76	243734	16.48	1015	171072	70.19
SALASAR	EQ	18-May-2020	104.85	105.60	108.00	102.00	105.15	105.20	105.43	148382	156.44	2161	51911	34.98
SALSTEEL	BE	18-May-2020	2.35	2.35	2.35	2.25	2.25	2.25	2.27	2447	0.06	14	-	-
SALZERELEC	EQ	18-May-2020	64.60	64.00	64.90	61.15	61.90	61.40	62.23	13141	8.18	378	10437	79.42
SAMBHAAV	EQ	18-May-2020	1.70	1.65	1.85	1.65	1.80	1.75	1.79	6081	0.11	23	5631	92.60
SANCO	EQ	18-May-2020	9.60	9.15	9.75	9.15	9.75	9.55	9.51	13772	1.31	86	11126	80.79
SANDESH	EQ	18-May-2020	454.00	439.00	444.95	428.05	428.05	430.10	437.29	320	1.40	18	280	87.50
SANDHAR	EQ	18-May-2020	144.80	153.30	153.30	135.05	136.30	140.40	141.78	16833	23.87	358	14421	85.67
SANGAMIND	EQ	18-May-2020	37.50	37.20	37.70	36.70	37.45	37.40	37.16	1231	0.46	37	969	78.72
SANGHIIND	EQ	18-May-2020	18.00	18.30	18.60	17.10	17.45	17.50	17.68	748689	132.36	1688	435463	58.16
SANGHVIMOV	EQ	18-May-2020	51.45	51.05	52.65	50.00	51.50	51.45	50.39	6748	3.40	101	6614	98.01
SANGINITA	EQ	18-May-2020	79.65	75.70	79.50	75.70	77.50	77.50	76.68	2747	2.11	50	2597	94.54
SANOFI	EQ	18-May-2020	7707.15	7770.00	7770.00	7425.00	7469.00	7468.80	7526.45	23670	1781.51	7382	13535	57.18
SANWARIA	BE	18-May-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	187435	5.62	122	-	-
SARDAEN	EQ	18-May-2020	135.40	134.10	142.75	132.50	135.60	135.25	135.51	73668	99.83	1047	55475	75.30
SAREGAMA	EQ	18-May-2020	264.65	255.00	268.00	255.00	256.60	260.80	260.67	11327	29.53	788	6873	60.68
SARLAPOLY	EQ	18-May-2020	13.80	14.10	14.10	13.30	13.60	13.50	13.57	12704	1.72	125	11131	87.62
SARVESHWAR	SM	18-May-2020	12.95	13.55	13.55	12.45	13.20	13.20	13.07	4800	0.63	3	3200	66.67
SASKEN	EQ	18-May-2020	392.40	394.25	397.90	377.00	382.00	381.60	387.56	10298	39.91	2505	3118	30.28
SASTASUNDR	BE	18-May-2020	59.90	57.00	62.85	56.95	62.85	62.40	59.85	4298	2.57	37	-	-
SATHAISPAT	EQ	18-May-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	1258	0.03	9	1158	92.05
SATIA	EQ	18-May-2020	67.75	65.10	69.80	65.10	68.25	67.85	68.52	10070	6.90	170	1428	14.18
SATIN	EQ	18-May-2020	51.55	51.55	51.55	49.00	49.00	49.00	49.16	111072	54.60	654	97328	87.63
SBICARD	EQ	18-May-2020	539.45	540.00	540.00	526.00	531.65	528.90	531.15	1212873	6442.18	72083	598702	49.36
SBIETFQLTY	EQ	18-May-2020	85.92	86.90	93.45	82.00	83.26	83.64	86.00	9371	8.06	199	7673	81.88
SBILIFE	EQ	18-May-2020	751.95	750.00	750.00	694.45	701.50	700.75	708.57	1705994	12088.14	86569	1076423	63.10
SBIN	EQ	18-May-2020	166.40	166.40	166.40	155.00	155.45	155.30	157.74	77350889	122011.69	585750	28349251	36.65
SBIN	N2	18-May-2020	10930.00	10935.00	11138.00	10918.00	10926.30	10926.53	10934.91	37	4.05	20	37	100.00
SBIN	N5	18-May-2020	11187.01	11187.01	11230.00	11187.01	11220.00	11206.34	11207.25	353	39.56	97	344	97.45
SBIN	N6	18-May-2020	10823.00	10820.00	10900.00	10820.00	10871.00	10895.16	10890.03	34	3.70	17	34	100.00
SCAPDVR	BE	18-May-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.33	177029	0.58	110	-	-
SCHAEFFLER	EQ	18-May-2020	3290.15	3306.95	3310.05	3190.00	3200.00	3196.35	3229.84	25212	814.31	664	24584	97.51
SCHAND	BE	18-May-2020	49.30	46.85	49.80	46.85	48.40	47.55	46.99	6879	3.23	122	-	-
SCHNEIDER	EQ	18-May-2020	85.95	85.00	86.70	79.50	80.75	80.10	81.79	392407	320.97	4639	103813	26.46
SCI	EQ	18-May-2020	43.00	43.80	43.80	40.25	40.95	41.20	41.77	2199759	918.84	8989	547085	24.87
SDBL	BE	18-May-2020	77.25	78.00	79.65	73.40	73.50	73.50	74.16	11886	8.81	123	-	-
SEAMECLTD	EQ	18-May-2020	307.80	308.00	314.10	299.95	300.00	300.25	304.16	1099	3.34	120	846	76.98
SECURCRED	SM	18-May-2020	23.10	24.25	24.25	22.00	22.00	22.00	23.41	4200	0.98	7	3000	71.43
SELAN	EQ	18-May-2020	83.10	82.40	83.30	81.25	82.10	81.55	82.56	11297	9.33	196	7849	69.48
SELMCL	BZ	18-May-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.42	51608	0.22	30	-	-
SEPOWER	BE	18-May-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	9054	0.29	47	-	-
SEQUENT	EQ	18-May-2020	81.45	82.00	83.10	81.50	82.40	82.50	82.42	995955	820.90	3736	602651	60.51
SESHAPAPER	EQ	18-May-2020	125.55	126.95	127.00	121.00	122.00	121.85	122.87	9866	12.12	448	4819	48.84
SETCO	EQ	18-May-2020	9.10	8.65	9.05	8.65	8.90	8.85	8.88	39988	3.55	143	29888	74.74
SETF10GILT	EQ	18-May-2020	197.00	197.00	225.00	197.00	207.85	208.02	206.28	630	1.30	19	618	98.10
SETFGOLD	EQ	18-May-2020	4267.10	4330.00	4349.00	4325.00	4337.00	4334.45	4336.99	28067	1217.26	2238	20530	73.15
SETFNIF50	EQ	18-May-2020	94.35	95.00	96.00	91.25	91.76	91.58	92.33	719159	663.97	4189	615989	85.65
SETFNIFBK	EQ	18-May-2020	188.06	195.60	198.00	175.20	176.75	175.98	178.46	181908	324.64	3544	154113	84.72
SETFNN50	EQ	18-May-2020	240.65	245.00	245.00	233.00	235.00	234.36	235.91	18862	44.50	369	15097	80.04
SETUINFRA	BE	18-May-2020	0.75	0.70	0.80	0.70	0.75	0.70	0.71	97303	0.69	42	-	-
SEYAIND	EQ	18-May-2020	43.75	45.90	45.90	41.60	45.90	45.85	44.36	156642	69.49	1198	96616	61.68
SFL	EQ	18-May-2020	1370.60	1370.60	1378.00	1342.80	1352.95	1353.85	1362.48	3938	53.65	1415	2245	57.01
SGBAPR28I	GB	18-May-2020	4579.44	4580.00	4650.00	4580.00	4650.00	4639.66	4621.42	1317	60.86	185	1286	97.65
SGBAUG24	GB	18-May-2020	4628.39	4620.00	4720.00	4620.00	4682.00	4700.45	4676.79	525	24.55	58	472	89.90
SGBAUG27	GB	18-May-2020	4570.00	4570.00	4650.00	4570.00	4629.95	4627.69	4610.80	680	31.35	80	644	94.71
SGBDC27VII	GB	18-May-2020	4572.00	4600.00	4645.00	4600.00	4645.00	4633.04	4623.82	118	5.46	23	113	95.76
SGBDEC2512	GB	18-May-2020	4537.00	4590.00	4590.00	4590.00	4590.00	4590.00	4590.00	1	0.05	1	1	100.00
SGBDEC2513	GB	18-May-2020	4599.00	4600.00	4629.99	4599.00	4629.99	4629.99	4605.40	5	0.23	4	4	80.00
SGBDEC25XI	GB	18-May-2020	4551.00	4560.00	4650.00	4560.00	4650.00	4650.00	4607.14	7	0.32	3	4	57.14
SGBDEC26	GB	18-May-2020	4550.00	4600.00	4659.99	4600.00	4659.99	4659.99	4632.91	82	3.80	8	52	63.41
SGBFEB24	GB	18-May-2020	4605.50	4650.00	4725.00	4640.00	4695.00	4695.00	4670.33	135	6.30	41	110	81.48
SGBFEB27	GB	18-May-2020	4655.00	4625.00	4648.00	4625.00	4648.00	4648.00	4641.24	17	0.79	3	17	100.00
SGBFEB28IX	GB	18-May-2020	4575.00	4575.00	4855.00	4575.00	4855.00	4855.00	4683.57	14	0.66	5	12	85.71
SGBJ28VIII	GB	18-May-2020	4619.00	4618.50	4625.00	4610.00	4620.00	4620.00	4623.26	106	4.90	8	106	100.00
SGBJAN26	GB	18-May-2020	4588.00	4521.00	4650.00	4521.00	4580.01	4580.01	4632.04	47	2.18	3	47	100.00
SGBJAN27	GB	18-May-2020	4540.00	4551.01	4551.01	4551.01	4551.01	4551.01	4551.01	1	0.05	1	1	100.00
SGBJUL25	GB	18-May-2020	4580.00	4650.00	4671.00	4626.00	4670.00	4670.00	4636.47	147	6.82	23	137	93.20
SGBJUL27	GB	18-May-2020	4585.00	4600.00	4639.99	4600.00	4600.00	4600.00	4603.64	22	1.01	7	20	90.91
SGBJUN27	GB	18-May-2020	4581.00	4581.00	4655.06	4581.00	4655.06	4650.51	4608.28	156	7.19	17	155	99.36
SGBMAR24	GB	18-May-2020	4610.00	4650.01	4700.00	4650.00	4700.00	4700.00	4684.05	58	2.72	11	58	100.00
SGBMAR25	GB	18-May-2020	4588.00	4600.00	4640.00	4600.00	4640.00	4637.62	4626.29	300	13.88	37	206	68.67
SGBMAR28X	GB	18-May-2020	4625.00	4601.00	4640.00	4601.00	4640.00	4640.00	4617.78	18	0.83	5	18	100.00
SGBMAY25	GB	18-May-2020	4640.00	4640.00	4650.00	4640.00	4650.00	4650.00	4648.46	67	3.11	12	67	100.00
SGBMAY26	GB	18-May-2020	4557.00	4550.00	4650.00	4550.00	4611.01	4611.01	4576.47	169	7.73	14	158	93.49
SGBNOV23	GB	18-May-2020	4679.00	4700.00	4750.00	4700.00	4721.00	4721.00	4725.10	83	3.92	18	83	100.00
SGBNOV24	GB	18-May-2020	4629.10	4616.00	4699.00	4616.00	4699.00	4659.47	4654.29	446	20.76	53	417	93.50
SGBNOV25	GB	18-May-2020	4595.00	4600.00	4650.00	4600.00	4630.01	4630.01	4615.53	74	3.42	20	67	90.54
SGBNOV258	GB	18-May-2020	4599.00	4598.00	4612.00	4598.00	4612.00	4612.00	4607.33	15	0.69	2	15	100.00
SGBNOV25IX	GB	18-May-2020	4600.00	4551.00	4700.00	4551.00	4699.99	4699.99	4636.14	7	0.32	4	5	71.43
SGBNOV25VI	GB	18-May-2020	4570.00	4625.01	4625.01	4611.21	4611.21	4611.21	4620.07	17	0.79	8	17	100.00
SGBNOV26	GB	18-May-2020	4555.71	4560.00	4625.00	4560.00	4615.01	4615.01	4621.10	81	3.74	9	80	98.77
SGBOCT25	GB	18-May-2020	4599.25	4650.00	4650.00	4611.20	4611.20	4611.20	4640.30	4	0.19	3	4	100.00
SGBOCT25IV	GB	18-May-2020	4629.00	4635.00	4640.00	4633.00	4633.00	4633.00	4638.29	7	0.32	3	7	100.00
SGBOCT25V	GB	18-May-2020	4600.00	4555.01	4650.00	4555.01	4650.00	4650.00	4568.76	12	0.55	3	11	91.67
SGBOCT26	GB	18-May-2020	4551.00	4600.00	4628.00	4561.05	4603.01	4603.01	4597.83	117	5.38	7	117	100.00
SGBOCT27	GB	18-May-2020	4587.87	4588.00	4640.00	4587.00	4600.00	4600.00	4602.20	39	1.79	11	37	94.87
SGBOCT27VI	GB	18-May-2020	4533.01	4533.01	4635.00	4533.01	4610.00	4610.00	4618.40	100	4.62	27	99	99.00
SGBSEP24	GB	18-May-2020	4654.40	4650.10	4700.00	4626.00	4670.00	4674.76	4667.01	481	22.45	49	380	79.00
SGBSEP27	GB	18-May-2020	4586.99	4600.00	4649.00	4600.00	4605.00	4605.00	4635.03	57	2.64	12	42	73.68
SGL	EQ	18-May-2020	6.20	6.10	6.45	6.10	6.40	6.35	6.24	2492	0.16	32	2081	83.51
SHAHALLOYS	EQ	18-May-2020	6.30	6.30	6.30	6.30	6.30	6.30	6.30	1	0.00	1	1	100.00
SHAKTIPUMP	BE	18-May-2020	155.95	151.25	157.65	148.20	148.20	148.20	148.65	6397	9.51	180	-	-
SHALBY	EQ	18-May-2020	64.40	63.90	63.90	59.60	60.10	60.20	60.97	79954	48.75	1838	44535	55.70
SHALPAINTS	EQ	18-May-2020	56.15	56.05	56.15	52.00	53.00	53.15	53.53	23599	12.63	503	16088	68.17
SHANKARA	EQ	18-May-2020	257.15	263.00	265.05	245.00	246.00	246.00	250.86	21505	53.95	1147	12218	56.81
SHANTIGEAR	EQ	18-May-2020	80.30	82.00	82.00	77.10	78.25	77.80	78.09	15603	12.18	382	8589	55.05
SHARDACROP	EQ	18-May-2020	141.90	142.05	144.00	134.85	136.30	135.65	136.54	9652	13.18	335	6615	68.54
SHARDAMOTR	EQ	18-May-2020	631.80	630.40	639.35	602.10	603.00	604.95	616.51	839	5.17	94	602	71.75
SHARIABEES	EQ	18-May-2020	231.62	231.62	233.14	229.00	232.60	232.71	230.94	62	0.14	9	62	100.00
SHEMAROO	EQ	18-May-2020	78.30	78.45	80.50	74.40	74.40	74.40	75.86	17702	13.43	257	13602	76.84
SHIL	EQ	18-May-2020	68.45	69.00	69.00	65.25	67.00	66.45	66.43	8786	5.84	127	6556	74.62
SHILPAMED	EQ	18-May-2020	359.50	360.00	361.60	347.15	350.10	349.80	350.79	15991	56.09	437	13134	82.13
SHIRPUR-G	EQ	18-May-2020	7.50	7.85	7.85	7.35	7.80	7.75	7.70	31329	2.41	109	24824	79.24
SHIVAMAUTO	EQ	18-May-2020	10.55	11.00	11.00	10.05	10.05	10.10	10.25	64608	6.62	306	45340	70.18
SHIVAMILLS	EQ	18-May-2020	22.85	22.85	23.40	22.00	23.40	23.40	22.86	564	0.13	21	453	80.32
SHIVATEX	BE	18-May-2020	79.65	78.00	82.70	76.25	81.90	81.90	81.44	294	0.24	8	-	-
SHK	EQ	18-May-2020	52.85	52.80	53.00	48.25	50.90	50.45	50.34	377840	190.21	4542	213707	56.56
SHOPERSTOP	EQ	18-May-2020	159.55	158.90	158.90	138.00	140.25	139.55	143.85	144843	208.36	5897	87578	60.46
SHREDIGCEM	EQ	18-May-2020	35.50	36.15	37.40	32.60	35.40	35.30	34.97	3146754	1100.53	11013	1229230	39.06
SHREECEM	EQ	18-May-2020	19180.50	19200.00	19239.45	18000.00	18115.00	18152.70	18655.69	66740	12450.81	20829	20701	31.02
SHREEPUSHK	EQ	18-May-2020	80.50	83.00	83.00	80.05	81.00	80.65	80.59	12912	10.41	296	11965	92.67
SHREERAMA	EQ	18-May-2020	3.85	3.80	4.00	3.80	4.00	4.00	3.80	838	0.03	4	838	100.00
SHRENIK	EQ	18-May-2020	22.30	23.00	23.00	21.20	21.95	21.40	21.48	2050	0.44	24	1230	60.00
SHREYANIND	EQ	18-May-2020	75.60	75.60	76.85	71.70	72.35	72.20	72.74	10621	7.73	344	8164	76.87
SHREYAS	EQ	18-May-2020	47.05	47.05	48.00	44.70	45.85	44.90	45.03	7944	3.58	175	5083	63.99
SHRIPISTON	BE	18-May-2020	505.00	508.05	523.95	508.05	523.95	523.95	509.38	12	0.06	3	-	-
SHRIRAMCIT	EQ	18-May-2020	704.25	704.25	705.35	675.00	684.00	680.60	682.83	8193	55.94	1155	5498	67.11
SHRIRAMEPC	EQ	18-May-2020	2.75	2.80	2.85	2.70	2.80	2.80	2.80	127886	3.58	188	112465	87.94
SHYAMCENT	EQ	18-May-2020	2.35	2.25	2.45	2.25	2.45	2.45	2.44	16423	0.40	24	16033	97.63
SICAGEN	EQ	18-May-2020	11.25	11.45	11.60	10.75	11.50	11.55	11.02	6524	0.72	40	4619	70.80
SICAL	BE	18-May-2020	9.00	9.00	9.40	8.60	8.95	8.70	8.97	39595	3.55	115	-	-
SIEMENS	EQ	18-May-2020	1082.60	1084.85	1085.00	990.00	993.95	997.05	1032.60	720493	7439.85	47593	187319	26.00
SIGIND	EQ	18-May-2020	17.15	17.05	17.05	16.45	16.55	16.50	16.83	3813	0.64	69	3799	99.63
SIL	BE	18-May-2020	9.55	9.55	10.00	9.25	9.25	9.25	9.61	48810	4.69	184	-	-
SILINV	EQ	18-May-2020	110.75	105.55	109.70	105.50	107.95	106.50	106.50	849	0.90	57	577	67.96
SILLYMONKS	SM	18-May-2020	24.60	25.50	25.50	24.65	24.65	24.65	25.08	5280	1.32	2	2640	50.00
SILVERTUC	SM	18-May-2020	100.00	105.00	105.00	93.00	101.00	97.50	98.25	4000	3.93	4	1000	25.00
SIMBHALS	EQ	18-May-2020	5.35	5.60	5.60	5.10	5.10	5.10	5.22	10259	0.54	54	8147	79.41
SIMPLEXINF	EQ	18-May-2020	24.60	25.10	25.10	23.40	23.40	23.40	23.89	135003	32.25	756	97573	72.27
SINTERCOM	SM	18-May-2020	49.00	48.50	48.50	48.50	48.50	48.50	48.50	2000	0.97	1	2000	100.00
SINTEX	EQ	18-May-2020	0.95	0.95	0.95	0.90	0.95	0.95	0.93	2106949	19.55	820	1044750	49.59
SIRCA	EQ	18-May-2020	188.00	196.60	196.60	178.60	178.60	178.60	183.95	18623	34.26	749	13483	72.40
SIS	EQ	18-May-2020	368.75	373.95	373.95	345.00	347.00	349.65	354.58	30122	106.81	2499	17380	57.70
SITINET	BE	18-May-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	115102	2.01	16	-	-
SIYSIL	EQ	18-May-2020	107.45	109.00	109.00	98.60	99.45	99.15	100.76	84215	84.85	2206	48013	57.01
SJVN	EQ	18-May-2020	21.10	21.10	21.15	20.60	20.75	20.65	20.79	689132	143.25	8825	377545	54.79
SKFINDIA	EQ	18-May-2020	1450.25	1454.65	1462.00	1432.20	1441.00	1444.40	1446.49	15614	225.86	832	13797	88.36
SKIL	BE	18-May-2020	4.45	4.45	4.50	4.25	4.25	4.25	4.38	544	0.02	8	-	-
SKIPPER	EQ	18-May-2020	25.20	25.05	25.80	23.35	23.60	23.60	23.99	141476	33.95	802	76939	54.38
SKMEGGPROD	EQ	18-May-2020	30.85	32.00	32.00	29.05	30.00	30.00	30.07	11018	3.31	186	5319	48.28
SKSTEXTILE	SM	18-May-2020	28.15	26.75	26.75	26.75	26.75	26.75	26.75	1000	0.27	1	1000	100.00
SMARTLINK	EQ	18-May-2020	64.00	63.30	67.00	62.75	64.00	63.90	63.90	2139	1.37	74	620	28.99
SMLISUZU	EQ	18-May-2020	358.95	361.45	361.45	337.00	340.05	340.35	344.63	18984	65.42	1529	9918	52.24
SMPL	BZ	18-May-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.20	29249	0.06	11	-	-
SMSLIFE	EQ	18-May-2020	239.65	242.85	242.85	220.55	229.60	223.45	227.10	3472	7.88	335	1798	51.79
SMSPHARMA	EQ	18-May-2020	39.10	39.40	39.90	37.70	37.80	37.75	38.11	51153	19.50	610	33797	66.07
SMVD	SM	18-May-2020	8.80	9.30	9.30	9.30	9.30	9.30	9.30	2000	0.19	1	2000	100.00
SNOWMAN	EQ	18-May-2020	26.70	27.40	27.50	25.50	26.20	25.75	26.51	220934	58.57	1496	104754	47.41
SOBHA	EQ	18-May-2020	209.50	206.00	210.00	199.05	201.50	199.75	200.18	212669	425.73	2519	179089	84.21
SOLARA	EQ	18-May-2020	474.50	473.70	476.00	450.00	466.45	466.85	462.84	36321	168.11	1437	22883	63.00
SOLARINDS	EQ	18-May-2020	884.65	894.95	920.00	855.00	860.50	867.15	881.59	20931	184.52	1310	10830	51.74
SOMANYCERA	EQ	18-May-2020	90.40	90.40	90.40	87.40	87.50	87.85	88.58	36170	32.04	941	25281	69.89
SOMICONVEY	EQ	18-May-2020	11.95	12.00	12.50	11.80	12.50	12.50	12.02	411	0.05	15	399	97.08
SONATSOFTW	EQ	18-May-2020	185.50	187.95	191.95	185.00	189.00	188.50	188.55	207987	392.17	6579	81067	38.98
SORILINFRA	EQ	18-May-2020	50.25	51.90	51.90	47.75	47.90	47.85	48.57	20984	10.19	251	15895	75.75
SOTL	EQ	18-May-2020	641.40	622.15	654.25	615.05	621.00	617.50	622.84	697	4.34	234	345	49.50
SOUTHBANK	EQ	18-May-2020	5.30	5.30	5.35	5.10	5.15	5.15	5.20	9765980	507.46	19300	5485554	56.17
SOUTHWEST	EQ	18-May-2020	19.90	20.60	20.60	19.50	19.50	19.50	19.51	26902	5.25	48	26604	98.89
SPAL	EQ	18-May-2020	64.70	67.00	67.00	61.50	61.50	62.05	62.74	17194	10.79	196	13856	80.59
SPANDANA	EQ	18-May-2020	504.60	518.70	518.70	479.40	479.40	479.40	481.36	17500	84.24	714	15387	87.93
SPARC	EQ	18-May-2020	132.00	132.75	132.90	122.10	125.70	125.70	127.28	434109	552.55	6648	129500	29.83
SPECIALITY	EQ	18-May-2020	28.70	27.65	28.45	26.05	26.60	26.50	26.93	36321	9.78	416	26706	73.53
SPENCERS	EQ	18-May-2020	78.90	78.65	78.65	72.05	73.60	73.55	74.51	1329636	990.71	11847	407353	30.64
SPENTEX	BE	18-May-2020	0.40	0.40	0.45	0.35	0.45	0.35	0.39	84233	0.33	35	-	-
SPIC	EQ	18-May-2020	15.50	15.50	15.75	14.25	14.60	14.65	14.70	54816	8.06	325	38272	69.82
SPICEJET	EQ	18-May-2020	45.60	43.55	43.85	43.35	43.35	43.35	43.43	953921	414.33	5302	706701	74.08
SPLIL	EQ	18-May-2020	19.95	20.75	20.75	19.75	19.85	20.05	20.07	10429	2.09	111	8501	81.51
SPMLINFRA	EQ	18-May-2020	7.50	7.50	7.85	7.15	7.50	7.30	7.20	10657	0.77	37	9619	90.26
SPTL	BE	18-May-2020	1.35	1.35	1.40	1.30	1.30	1.30	1.33	1466140	19.44	635	-	-
SPYL	BE	18-May-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.32	648740	2.05	135	-	-
SREEL	EQ	18-May-2020	113.30	118.00	118.00	108.30	114.15	114.00	112.17	1065	1.19	106	716	67.23
SREIBNPNCD	NL	18-May-2020	739.99	745.00	751.00	745.00	751.00	751.00	745.93	296	2.21	9	296	100.00
SREIBNPNCD	NP	18-May-2020	593.00	640.00	640.00	640.00	640.00	640.00	640.00	20	0.13	2	20	100.00
SREIBNPNCD	NX	18-May-2020	806.20	805.00	825.00	780.12	825.00	813.46	806.67	226	1.82	19	195	86.28
SREIBNPNCD	Y4	18-May-2020	737.00	800.00	800.00	800.00	800.00	800.00	800.00	1	0.01	1	1	100.00
SREIBNPNCD	Y7	18-May-2020	662.40	731.80	738.80	731.80	738.80	738.80	732.44	55	0.40	2	55	100.00
SREIBNPNCD	Y9	18-May-2020	820.00	845.00	845.00	845.00	845.00	845.00	845.00	1	0.01	1	1	100.00
SREINFRA	EQ	18-May-2020	4.05	4.10	4.10	3.80	3.85	3.85	3.88	1343961	52.19	1212	787872	58.62
SRF	EQ	18-May-2020	3596.05	3590.00	3590.00	3397.00	3419.95	3423.20	3477.63	158874	5525.06	15271	47233	29.73
SRHHYPOLTD	EQ	18-May-2020	98.40	99.10	100.00	93.50	94.30	94.30	96.32	2742	2.64	122	1660	60.54
SRIPIPES	EQ	18-May-2020	131.65	131.60	131.85	126.00	128.50	128.50	128.42	34054	43.73	734	24483	71.89
SRTRANSFIN	EQ	18-May-2020	641.35	643.00	644.40	573.60	579.20	576.15	591.68	7038525	41645.68	165227	1481754	21.05
SRTRANSFIN	Y3	18-May-2020	1023.27	1020.20	1026.90	1020.20	1026.90	1026.90	1024.66	949	9.72	12	941	99.16
SRTRANSFIN	Y6	18-May-2020	2065.00	2055.00	2065.00	2055.00	2065.00	2062.26	2060.45	100	2.06	7	100	100.00
SRTRANSFIN	Y9	18-May-2020	1055.00	1050.00	1050.02	1045.11	1046.00	1046.68	1047.50	311	3.26	11	311	100.00
SRTRANSFIN	YB	18-May-2020	1008.99	989.90	1008.99	980.01	1008.99	1008.99	1001.30	57	0.57	8	52	91.23
SRTRANSFIN	YG	18-May-2020	1825.00	1835.00	1835.00	1794.40	1794.40	1794.40	1823.43	105	1.91	4	80	76.19
SRTRANSFIN	YH	18-May-2020	905.50	900.00	927.00	893.01	893.01	893.01	919.14	36	0.33	9	33	91.67
SRTRANSFIN	YI	18-May-2020	907.90	908.00	908.00	900.00	900.00	900.81	905.60	96	0.87	8	96	100.00
SRTRANSFIN	YJ	18-May-2020	1019.00	1005.01	1010.00	1003.01	1010.00	1010.00	1004.51	120	1.21	3	100	83.33
SRTRANSFIN	YK	18-May-2020	950.00	950.00	955.00	948.00	948.00	948.00	951.21	872	8.29	15	722	82.80
SRTRANSFIN	YL	18-May-2020	913.21	913.30	913.30	913.30	913.30	913.30	913.30	150	1.37	1	150	100.00
SRTRANSFIN	YM	18-May-2020	1091.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	8	0.09	1	8	100.00
SRTRANSFIN	YN	18-May-2020	1021.11	1040.00	1040.00	1030.01	1030.05	1030.05	1031.04	381	3.93	10	381	100.00
SRTRANSFIN	YQ	18-May-2020	960.00	961.00	970.00	961.00	965.00	968.47	967.17	454	4.39	16	260	57.27
SRTRANSFIN	YR	18-May-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	25	0.23	1	25	100.00
SRTRANSFIN	YS	18-May-2020	925.00	915.05	915.05	915.05	915.05	915.05	915.05	3	0.03	1	3	100.00
SRTRANSFIN	YT	18-May-2020	1040.00	1040.00	1044.90	1040.00		1044.90	1041.63	30	0.31	2	30	100.00
SRTRANSFIN	YV	18-May-2020	933.00	930.00	946.00	910.00	911.16	918.76	924.12	406	3.75	19	375	92.36
SRTRANSFIN	YX	18-May-2020	929.12	948.00	948.00	937.00	937.00	937.00	944.94	90	0.85	7	90	100.00
SRTRANSFIN	Z2	18-May-2020	947.00	951.00	951.00	951.00	951.00	951.00	951.00	10	0.10	1	10	100.00
SRTRANSFIN	Z5	18-May-2020	918.00	918.00	918.00	918.00	918.00	918.00	918.00	45	0.41	1	45	100.00
SSWL	EQ	18-May-2020	357.25	359.65	359.70	339.70	350.20	342.65	346.52	1834	6.36	272	1112	60.63
STAN	DR	18-May-2020	34.40	34.40	34.60	32.70	33.00	32.95	33.23	2409	0.80	48	1683	69.86
STAR	EQ	18-May-2020	416.35	419.00	419.50	397.10	403.50	401.25	405.56	531752	2156.59	13025	125069	23.52
STARCEMENT	EQ	18-May-2020	71.20	73.25	73.25	69.25	70.00	69.80	70.55	33905	23.92	768	21130	62.32
STARPAPER	EQ	18-May-2020	93.70	94.55	94.55	88.35	88.90	88.80	89.97	80980	72.86	1884	39042	48.21
STCINDIA	BE	18-May-2020	37.65	36.50	37.80	36.00	36.55	37.00	36.72	4691	1.72	51	-	-
STEELCITY	EQ	18-May-2020	18.95	19.00	19.60	18.15	18.30	18.50	18.54	1773	0.33	40	1612	90.92
STEELXIND	EQ	18-May-2020	12.40	12.40	12.40	12.15	12.35	12.35	12.32	8470	1.04	30	6270	74.03
STEL	EQ	18-May-2020	45.65	47.05	47.15	44.00	44.95	44.15	44.62	1939	0.87	45	1333	68.75
STERTOOLS	EQ	18-May-2020	126.20	132.90	132.90	121.35	121.70	122.55	124.22	7714	9.58	328	4637	60.11
STINDIA	EQ	18-May-2020	5.75	5.75	5.95	5.50	5.50	5.50	5.88	1535	0.09	18	1525	99.35
STRTECH	EQ	18-May-2020	100.15	100.75	101.40	94.10	94.75	95.05	96.64	1375068	1328.84	12181	556291	40.46
SUBEX	EQ	18-May-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	144384	7.07	99	144384	100.00
SUBROS	EQ	18-May-2020	161.45	162.90	163.85	151.50	153.90	152.10	154.59	46529	71.93	1674	24458	52.57
SUDARSCHEM	EQ	18-May-2020	364.75	389.80	389.80	367.10	367.75	369.65	376.81	474054	1786.30	14301	128927	27.20
SUJANAUNI	BE	18-May-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	285901	1.57	176	-	-
SUMEETINDS	EQ	18-May-2020	1.40	1.45	1.45	1.35	1.45	1.35	1.38	15125	0.21	30	9799	64.79
SUMICHEM	EQ	18-May-2020	231.55	233.85	233.85	223.25	227.00	227.85	228.01	179445	409.16	7292	107846	60.10
SUMIT	BE	18-May-2020	11.70	11.70	12.10	11.15	11.15	11.15	11.63	1690	0.20	36	-	-
SUMMITSEC	EQ	18-May-2020	299.75	293.00	300.00	284.80	284.80	285.65	287.47	1015	2.92	83	795	78.33
SUNCLAYLTD	EQ	18-May-2020	1371.95	1410.00	1410.00	1313.00	1313.00	1318.55	1342.72	850	11.41	191	690	81.18
SUNDARAM	EQ	18-May-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.11	411839	4.56	89	351121	85.26
SUNDARMFIN	EQ	18-May-2020	1203.65	1195.30	1225.00	1191.50	1218.95	1204.50	1217.59	627622	7641.86	12689	589862	93.98
SUNDARMHLD	EQ	18-May-2020	44.70	44.00	44.70	43.20	44.00	43.95	43.94	9951	4.37	130	4733	47.56
SUNDRMBRAK	EQ	18-May-2020	163.70	160.25	164.00	158.05	161.90	160.20	160.47	950	1.52	65	772	81.26
SUNDRMFAST	EQ	18-May-2020	297.70	297.00	297.00	280.00	290.00	287.45	285.03	68033	193.92	5229	44840	65.91
SUNFLAG	EQ	18-May-2020	28.45	28.25	28.30	26.40	27.25	26.75	27.13	112337	30.48	1022	54001	48.07
SUNPHARMA	EQ	18-May-2020	448.60	447.00	454.60	434.25	440.00	440.70	441.89	9067512	40068.40	149683	2595154	28.62
SUNTECK	EQ	18-May-2020	164.25	164.25	164.75	150.10	152.00	157.50	157.39	208617	328.33	3040	57798	27.71
SUNTV	EQ	18-May-2020	386.35	388.80	389.00	355.50	357.80	358.05	369.46	2097752	7750.45	34395	295189	14.07
SUPERHOUSE	EQ	18-May-2020	66.40	65.95	66.25	63.40	63.75	63.70	64.48	9184	5.92	143	7712	83.97
SUPERSPIN	BE	18-May-2020	3.30	3.40	3.40	3.15	3.40	3.40	3.35	15338	0.51	30	-	-
SUPPETRO	EQ	18-May-2020	152.60	152.00	152.00	147.45	150.75	149.15	149.97	61093	91.62	393	47863	78.34
SUPRAJIT	EQ	18-May-2020	115.20	115.20	116.50	111.00	111.50	111.80	112.45	68980	77.57	1769	45846	66.46
SUPREMEENG	SM	18-May-2020	16.10	16.80	16.80	16.80	16.80	16.80	16.80	8000	1.34	1	8000	100.00
SUPREMEIND	EQ	18-May-2020	909.25	918.00	918.00	876.05	885.05	882.50	886.49	36123	320.23	9820	24017	66.49
SUPREMEINF	BZ	18-May-2020	8.35	8.75	8.75	8.75	8.75	8.75	8.75	482	0.04	5	-	-
SURANASOL	EQ	18-May-2020	5.20	5.30	5.45	5.30	5.35	5.35	5.35	9163	0.49	50	7812	85.26
SURANAT&P	EQ	18-May-2020	3.20	3.20	3.20	3.00	3.05	3.05	3.05	22899	0.70	46	20258	88.47
SURYALAXMI	BE	18-May-2020	16.10	16.10	16.15	15.30	15.70	15.70	15.59	11056	1.72	56	-	-
SURYAROSNI	EQ	18-May-2020	83.10	84.90	84.90	78.95	78.95	79.30	80.46	35870	28.86	509	29463	82.14
SUTLEJTEX	EQ	18-May-2020	20.20	19.70	20.90	19.70	20.90	20.15	19.97	5648	1.13	84	4257	75.37
SUULD	SM	18-May-2020	39.25	39.50	39.50	39.50	39.50	39.50	39.50	8000	3.16	1	8000	100.00
SUVEN	EQ	18-May-2020	37.40	37.75	37.75	35.55	35.55	35.55	35.94	286610	103.01	2198	192111	67.03
SUVENPHAR	EQ	18-May-2020	325.85	327.00	329.15	305.00	309.00	307.70	313.52	98233	307.98	3805	64101	65.25
SUZLON	EQ	18-May-2020	2.60	2.60	2.65	2.50	2.55	2.50	2.55	5895395	150.22	59615	4091327	69.40
SWANENERGY	EQ	18-May-2020	100.55	100.85	101.75	100.00	100.00	100.30	100.39	67627	67.89	414	15773	23.32
SWARAJENG	EQ	18-May-2020	1050.85	1047.00	1050.00	1001.00	1010.00	1014.25	1017.92	2130	21.68	303	1488	69.86
SWELECTES	EQ	18-May-2020	81.80	85.00	85.05	77.00	79.75	78.10	79.43	5290	4.20	116	3451	65.24
SWSOLAR	EQ	18-May-2020	117.35	123.20	123.20	123.20	123.20	123.20	123.20	790579	973.99	631	476509	60.27
SYMPHONY	EQ	18-May-2020	804.75	808.80	808.80	763.05	769.95	767.05	773.72	24159	186.92	3443	14299	59.19
SYNCOM	BE	18-May-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	31571	0.54	36	-	-
SYNGENE	EQ	18-May-2020	338.20	340.00	341.50	331.45	335.00	335.40	336.05	267750	899.76	12174	159170	59.45
TAINWALCHM	EQ	18-May-2020	37.55	36.55	37.75	35.80	36.00	36.20	36.32	599	0.22	37	495	82.64
TAJGVK	EQ	18-May-2020	131.70	127.05	127.10	120.25	121.15	120.65	123.27	52629	64.87	1557	26718	50.77
TAKE	EQ	18-May-2020	54.20	54.00	54.80	51.60	51.95	51.80	52.28	29558	15.45	569	20792	70.34
TALBROAUTO	EQ	18-May-2020	78.55	78.70	78.70	73.05	73.45	73.85	74.59	7209	5.38	248	5352	74.24
TALWALKARS	BZ	18-May-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	28112	0.39	30	-	-
TALWGYM	BZ	18-May-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	14575	0.18	18	-	-
TANLA	EQ	18-May-2020	64.90	65.80	65.80	63.55	64.60	64.65	64.62	116150	75.05	803	88628	76.30
TANTIACONS	BE	18-May-2020	2.40	2.40	2.40	2.40	2.40	2.40	2.40	913	0.02	4	-	-
TARACHAND	SM	18-May-2020	35.00	36.95	36.95	30.30	33.95	33.95	33.55	8000	2.68	4	4000	50.00
TARMAT	EQ	18-May-2020	19.60	20.40	20.40	19.35	19.90	19.90	19.52	691	0.13	16	659	95.37
TASTYBITE	EQ	18-May-2020	9950.35	9730.00	9730.00	9250.00	9265.00	9289.55	9387.32	3568	334.94	1206	2285	64.04
TATACAPHSG	N2	18-May-2020	1015.00	1015.00	1020.00	1000.00	1006.03	1009.57	1004.39	258	2.59	12	250	96.90
TATACAPHSG	N8	18-May-2020	1030.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
TATACHEM	EQ	18-May-2020	293.20	294.00	294.00	274.10	276.90	276.35	282.01	1652566	4660.44	21198	347687	21.04
TATACOFFEE	EQ	18-May-2020	72.20	72.80	72.90	69.25	70.25	70.15	70.57	389520	274.89	4528	88472	22.71
TATACOMM	EQ	18-May-2020	451.20	452.05	467.00	440.00	444.00	447.45	448.82	42254	189.65	1956	22373	52.95
TATACONSUM	EQ	18-May-2020	352.20	351.20	355.80	343.40	348.10	347.10	349.39	4181455	14609.68	84886	1969193	47.09
TATAELXSI	EQ	18-May-2020	777.85	780.00	784.65	759.00	759.75	763.20	767.24	215961	1656.95	9078	34479	15.97
TATAINVEST	EQ	18-May-2020	678.85	678.00	685.00	658.45	664.00	663.35	666.84	14204	94.72	1549	7674	54.03
TATAMETALI	EQ	18-May-2020	431.00	437.00	437.00	409.80	417.00	412.35	417.48	13969	58.32	1526	6540	46.82
TATAMOTORS	EQ	18-May-2020	84.35	84.50	84.50	79.60	80.90	80.65	81.14	44221575	35881.82	163410	7019950	15.87
TATAMTRDVR	EQ	18-May-2020	35.30	35.20	35.40	33.40	33.65	33.75	33.99	3116753	1059.48	9503	862877	27.69
TATAPOWER	EQ	18-May-2020	31.40	31.95	32.10	30.25	31.25	31.30	31.15	33654822	10482.83	42430	6731203	20.00
TATASTEEL	E1	18-May-2020	30.55	30.95	30.95	29.55	29.65	29.70	30.01	61564	18.48	1380	53553	86.99
TATASTEEL	EQ	18-May-2020	273.45	274.10	276.20	262.45	267.00	266.60	267.10	11616080	31026.09	126742	1741263	14.99
TATASTLBSL	EQ	18-May-2020	16.70	17.10	17.10	16.10	16.35	16.30	16.35	1754361	286.84	2967	772707	44.04
TATASTLLP	EQ	18-May-2020	223.90	224.05	226.25	215.05	215.10	216.15	218.77	12470	27.28	602	8097	64.93
TBZ	EQ	18-May-2020	21.45	21.70	21.70	20.40	20.40	20.60	20.93	44147	9.24	534	19591	44.38
TCFSL	NB	18-May-2020	1061.50	1065.00	1065.00	1059.95	1060.00	1059.97	1060.60	500	5.30	8	450	90.00
TCFSL	ND	18-May-2020	1074.88	1070.00	1074.10	1067.30	1074.00	1074.00	1071.40	536	5.74	11	436	81.34
TCFSL	NF	18-May-2020	1113.00	1115.00	1115.00	1110.25	1114.90	1114.55	1114.84	154	1.72	5	154	100.00
TCFSL	NH	18-May-2020	1057.99	1060.00	1063.00	1053.00	1053.10	1053.10	1057.74	532	5.63	13	522	98.12
TCFSL	NJ	18-May-2020	1070.00	1050.01	1050.01	1050.01	1050.01	1050.01	1050.01	5	0.05	1	5	100.00
TCI	EQ	18-May-2020	152.70	154.80	155.00	150.00	152.90	152.20	151.36	29737	45.01	727	23048	77.51
TCIDEVELOP	EQ	18-May-2020	324.55	325.25	339.75	309.00	320.00	317.85	317.12	1460	4.63	88	787	53.90
TCIEXP	EQ	18-May-2020	603.10	605.00	606.95	553.15	575.00	567.00	567.46	49620	281.57	3625	33305	67.12
TCIFINANCE	EQ	18-May-2020	5.60	5.50	5.50	5.35	5.35	5.35	5.38	4385	0.24	20	4360	99.43
TCNSBRANDS	EQ	18-May-2020	363.25	369.90	369.90	356.25	360.15	359.75	363.15	1315	4.78	261	680	51.71
TCPLPACK	EQ	18-May-2020	221.05	215.00	226.95	215.00	219.15	217.25	218.87	5844	12.79	156	5099	87.25
TCS	EQ	18-May-2020	1892.90	1907.00	1952.95	1872.10	1940.05	1945.60	1921.10	3727896	71616.67	158352	1140903	30.60
TDPOWERSYS	EQ	18-May-2020	82.55	82.00	82.00	75.05	80.05	78.05	77.70	14363	11.16	171	11572	80.57
TEAMLEASE	EQ	18-May-2020	1480.60	1515.00	1515.00	1420.00	1480.00	1484.80	1468.46	6859	100.72	2240	2973	43.34
TECHM	EQ	18-May-2020	510.55	511.50	515.00	501.50	503.20	504.05	508.39	3283983	16695.51	86465	1139597	34.70
TECHNOE	EQ	18-May-2020	195.80	199.70	199.70	180.00	182.95	181.05	184.55	3220	5.94	391	1871	58.11
TECHNOFAB	EQ	18-May-2020	5.40	5.45	5.65	5.15	5.25	5.25	5.30	18164	0.96	60	14696	80.91
TEJASNET	BE	18-May-2020	32.80	33.30	33.30	31.20	31.50	31.70	31.44	203258	63.90	1712	-	-
TERASOFT	EQ	18-May-2020	18.35	19.20	19.20	17.50	18.20	17.80	17.67	10707	1.89	107	8021	74.91
TEXINFRA	EQ	18-May-2020	34.05	35.35	35.35	32.60	32.70	32.70	33.01	4854	1.60	74	3570	73.55
TEXMOPIPES	EQ	18-May-2020	10.10	9.65	10.50	9.65	10.40	10.20	10.18	18944	1.93	131	12705	67.07
TEXRAIL	EQ	18-May-2020	22.65	23.20	23.20	20.40	21.55	21.50	21.28	219618	46.74	1027	137293	62.51
TFCILTD	EQ	18-May-2020	32.70	32.10	33.15	30.00	30.20	30.35	30.78	141889	43.67	1187	87811	61.89
THANGAMAYL	EQ	18-May-2020	237.80	236.00	241.50	227.00	229.80	229.75	232.17	2046	4.75	141	1743	85.19
THEINVEST	EQ	18-May-2020	95.00	98.50	99.70	92.45	98.00	97.90	96.95	2980	2.89	59	2813	94.40
THEJO	SM	18-May-2020	401.00	383.05	383.05	383.05	383.05	383.05	383.05	200	0.77	1	200	100.00
THEMISMED	BE	18-May-2020	314.00	301.00	314.00	298.30	310.00	310.00	300.57	739	2.22	32	-	-
THERMAX	EQ	18-May-2020	700.30	700.10	708.10	692.00	704.85	700.10	700.12	292742	2049.55	2194	272066	92.94
THOMASCOOK	EQ	18-May-2020	24.25	24.90	24.95	23.05	23.05	23.05	23.21	180197	41.82	839	150590	83.57
THYROCARE	EQ	18-May-2020	515.00	517.40	523.00	499.10	500.10	503.20	502.32	182051	914.48	4073	140108	76.96
TI	EQ	18-May-2020	18.20	18.40	18.40	17.50	17.75	17.60	17.81	31230	5.56	195	15203	48.68
TIDEWATER	EQ	18-May-2020	3447.35	3484.00	3484.00	3401.00	3411.00	3406.45	3424.35	916	31.37	211	656	71.62
TIIL	EQ	18-May-2020	199.90	201.00	203.95	194.10	196.50	199.55	199.27	1439	2.87	112	1160	80.61
TIINDIA	EQ	18-May-2020	338.75	335.00	342.45	315.05	319.90	317.60	321.33	39575	127.17	4206	24600	62.16
TIJARIA	EQ	18-May-2020	5.55	5.65	5.65	5.50	5.60	5.60	5.56	2860	0.16	11	2060	72.03
TIL	EQ	18-May-2020	120.70	121.15	121.55	119.10	119.10	120.10	121.05	2081	2.52	59	1219	58.58
TIMESGTY	EQ	18-May-2020	19.20	18.65	19.50	18.65	18.65	18.65	18.91	323	0.06	3	323	100.00
TIMETECHNO	EQ	18-May-2020	30.25	30.80	30.80	28.20	29.15	29.05	29.19	87696	25.60	803	65809	75.04
TIMKEN	EQ	18-May-2020	801.95	802.00	802.00	754.45	788.00	773.05	771.90	19498	150.50	1828	10583	54.28
TINPLATE	EQ	18-May-2020	81.80	82.70	82.95	78.40	80.00	79.45	80.05	93113	74.54	1889	43894	47.14
TIPSINDLTD	EQ	18-May-2020	95.60	98.35	98.35	93.15	93.95	93.95	94.40	2643	2.49	35	1404	53.12
TIRUMALCHM	EQ	18-May-2020	41.50	42.35	42.35	39.60	40.50	40.20	40.46	116165	47.00	1174	68922	59.33
TIRUPATIFL	SM	18-May-2020	29.00	28.85	28.85	28.85	28.85	28.85	28.85	3200	0.92	1	3200	100.00
TITAN	EQ	18-May-2020	845.60	841.50	845.00	810.00	814.35	817.30	820.35	4634794	38021.72	141466	1451781	31.32
TMRVL	BE	18-May-2020	7.05	7.05	7.35	6.70	7.05	6.90	6.88	99303	6.83	390	-	-
TNPETRO	EQ	18-May-2020	29.65	29.55	30.30	28.40	28.75	28.65	28.81	51177	14.75	529	26678	52.13
TNPL	EQ	18-May-2020	93.20	93.85	93.85	88.60	88.90	89.05	89.68	173619	155.70	2199	94785	54.59
TNTELE	BE	18-May-2020	1.30	1.30	1.35	1.30	1.30	1.30	1.30	493	0.01	7	-	-
TOKYOPLAST	EQ	18-May-2020	59.80	61.05	61.10	58.15	59.80	59.80	59.91	6643	3.98	70	5595	84.22
TORNTPHARM	EQ	18-May-2020	2461.45	2470.00	2529.65	2466.00	2500.00	2497.25	2504.92	991837	24844.72	81201	379488	38.26
TORNTPOWER	EQ	18-May-2020	304.60	304.60	306.30	294.35	296.00	296.65	299.39	1100275	3294.07	14298	132949	12.08
TOUCHWOOD	EQ	18-May-2020	49.00	50.50	50.50	43.95	47.90	47.90	47.13	7509	3.54	102	5907	78.67
TPLPLASTEH	EQ	18-May-2020	86.10	86.85	86.85	82.00	84.80	83.05	83.29	636	0.53	44	406	63.84
TRANSWIND	SM	18-May-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	18-May-2020	4.05	3.95	4.05	3.90	4.00	4.00	3.97	7819	0.31	30	6616	84.61
TREJHARA	BE	18-May-2020	5.35	5.35	5.35	5.15	5.25	5.25	5.24	10800	0.57	8	-	-
TRENT	EQ	18-May-2020	441.40	439.00	439.85	405.85	414.00	414.50	414.77	381082	1580.60	22068	202566	53.16
TRF	BE	18-May-2020	67.40	65.60	67.40	64.05	64.20	64.15	64.90	9726	6.31	104	-	-
TRIDENT	EQ	18-May-2020	4.90	4.95	5.00	4.80	4.85	4.80	4.88	6094537	297.29	9805	3458982	56.76
TRIGYN	EQ	18-May-2020	28.25	28.45	28.95	26.95	26.95	27.20	27.48	16225	4.46	143	14404	88.78
TRIL	EQ	18-May-2020	6.75	6.85	6.95	6.35	6.50	6.45	6.55	62853	4.12	246	47852	76.13
TRITURBINE	EQ	18-May-2020	65.00	65.20	66.90	60.20	61.00	61.55	62.89	22416	14.10	585	13161	58.71
TRIVENI	EQ	18-May-2020	37.15	37.95	38.40	35.80	36.15	36.15	36.59	95626	34.99	851	53157	55.59
TTKHLTCARE	EQ	18-May-2020	433.30	459.90	459.90	415.05	415.05	420.90	424.23	882	3.74	104	693	78.57
TTKPRESTIG	EQ	18-May-2020	4804.55	4839.95	4839.95	4705.10	4724.85	4717.50	4724.31	2657	125.52	779	1985	74.71
TTL	EQ	18-May-2020	28.35	28.20	28.50	26.95	27.00	27.05	27.40	10556	2.89	187	7937	75.19
TTML	BE	18-May-2020	2.60	2.65	2.70	2.50	2.50	2.50	2.52	618647	15.61	876	-	-
TV18BRDCST	EQ	18-May-2020	21.50	21.50	23.10	21.15	21.65	21.85	22.03	8385397	1847.19	11998	2631898	31.39
TVSELECT	EQ	18-May-2020	70.15	71.90	71.90	67.20	68.00	68.05	68.68	12197	8.38	358	8134	66.69
TVSMOTOR	EQ	18-May-2020	336.10	341.00	341.00	302.50	305.00	305.80	315.49	4232380	13352.79	43588	1217390	28.76
TVSSRICHAK	EQ	18-May-2020	1050.20	1072.30	1072.30	1010.00	1011.00	1017.30	1027.00	2661	27.33	488	1905	71.59
TVTODAY	EQ	18-May-2020	175.15	178.00	178.00	167.20	170.10	169.45	170.49	34993	59.66	2274	23017	65.78
TVVISION	BE	18-May-2020	1.25	1.20	1.30	1.20	1.30	1.25	1.25	17327	0.22	42	-	-
TWL	EQ	18-May-2020	31.65	31.85	32.10	30.10	30.10	30.10	30.64	80565	24.69	738	57505	71.38
UBL	EQ	18-May-2020	914.45	922.00	928.00	875.50	880.00	880.90	899.62	560608	5043.32	23267	94546	16.86
UCALFUEL	EQ	18-May-2020	95.30	95.70	96.40	91.65	91.80	91.85	93.00	10252	9.53	363	7899	77.05
UCOBANK	EQ	18-May-2020	11.70	11.80	11.85	11.20	11.25	11.25	11.39	604130	68.81	1732	332532	55.04
UFLEX	EQ	18-May-2020	171.10	170.00	171.65	165.20	165.20	168.05	168.35	38333	64.53	1072	26854	70.05
UFO	EQ	18-May-2020	68.70	68.70	69.45	65.10	65.20	65.50	66.26	49906	33.07	1288	28835	57.78
UGARSUGAR	EQ	18-May-2020	12.25	12.20	12.20	11.75	12.00	11.85	11.98	66125	7.92	456	50959	77.06
UJAAS	EQ	18-May-2020	3.55	3.70	3.70	3.40	3.60	3.55	3.63	288667	10.47	589	204524	70.85
UJJIVAN	EQ	18-May-2020	167.55	170.00	170.00	151.50	154.25	153.60	156.36	6787311	10612.33	49758	1144976	16.87
UJJIVANSFB	EQ	18-May-2020	27.30	27.30	27.50	25.60	26.35	26.15	26.20	919500	240.87	7921	596463	64.87
ULTRACEMCO	EQ	18-May-2020	3583.15	3584.40	3588.85	3281.10	3325.35	3307.80	3408.94	817697	27874.84	80992	370629	45.33
UMANGDAIRY	EQ	18-May-2020	37.80	38.00	39.25	37.10	37.30	37.30	37.96	12129	4.60	221	7646	63.04
UMESLTD	BE	18-May-2020	0.75	0.70	0.80	0.70	0.70	0.70	0.74	83876	0.62	22	-	-
UNICHEMLAB	EQ	18-May-2020	132.70	133.30	133.30	124.00	125.20	125.00	126.96	45050	57.19	1213	28389	63.02
UNIENTER	EQ	18-May-2020	49.00	48.00	49.90	46.60	48.00	47.35	47.16	6972	3.29	160	5626	80.69
UNIONBANK	EQ	18-May-2020	24.70	24.70	24.70	23.20	23.55	23.60	23.67	4069992	963.52	12449	976477	23.99
UNIPLY	EQ	18-May-2020	6.70	6.70	6.70	6.45	6.45	6.45	6.49	68818	4.47	157	50715	73.69
UNITECH	BZ	18-May-2020	1.40	1.35	1.40	1.35	1.35	1.35	1.35	1903039	25.73	394	-	-
UNITEDTEA	EQ	18-May-2020	214.50	211.00	222.00	205.95	220.00	219.65	218.56	496	1.08	57	134	27.02
UNITY	BZ	18-May-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.30	29683	0.09	16	-	-
UNIVCABLES	EQ	18-May-2020	94.15	96.40	96.40	89.45	89.45	89.45	90.10	17700	15.95	325	17105	96.64
UNIVPHOTO	EQ	18-May-2020	94.85	90.00	93.40	89.00	90.70	90.85	91.03	4016	3.66	103	2633	65.56
UPL	EQ	18-May-2020	378.90	381.40	384.70	365.40	374.05	375.80	375.54	5496993	20643.24	81777	1010313	18.38
URAVI	SM	18-May-2020	107.75	107.10	107.10	107.10	107.10	107.10	107.10	1200	1.29	1	1200	100.00
URJA	BE	18-May-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	774099	14.71	484	-	-
USHAMART	EQ	18-May-2020	14.45	14.60	14.60	13.85	14.20	14.00	14.10	117241	16.53	414	88357	75.36
UTINEXT50	EQ	18-May-2020	270.85	252.05	274.90	235.00	253.00	245.55	246.40	4210	10.37	177	3634	86.32
UTINIFTETF	EQ	18-May-2020	973.64	965.02	970.00	940.00	948.00	945.25	950.07	5262	49.99	155	5103	96.98
UTISENSETF	EQ	18-May-2020	335.49	342.49	345.00	323.45	332.00	332.45	331.54	4563	15.13	214	2656	58.21
UTISXN50	EQ	18-May-2020	268.52	306.32	306.32	245.51	260.00	260.00	275.88	267	0.74	42	115	43.07
UTTAMSTL	BE	18-May-2020	5.70	5.70	5.85	5.45	5.80	5.70	5.54	93807	5.20	224	-	-
UTTAMSUGAR	EQ	18-May-2020	57.50	58.00	58.05	54.65	54.65	55.15	55.67	14064	7.83	276	9707	69.02
UVSL	BE	18-May-2020	0.20	0.15	0.25	0.15	0.25	0.25	0.21	92480802	194.10	6796	-	-
V2RETAIL	EQ	18-May-2020	58.95	58.95	58.95	56.05	56.05	56.05	56.35	48998	27.61	487	35851	73.17
VADILALIND	EQ	18-May-2020	526.55	525.05	530.00	502.00	509.00	507.40	518.64	2716	14.09	226	2058	75.77
VAIBHAVGBL	EQ	18-May-2020	1011.05	1011.05	1015.00	985.00	990.00	989.35	998.12	7503	74.89	1103	5211	69.45
VAISHALI	EQ	18-May-2020	46.05	47.70	47.70	46.00	46.90	46.95	46.56	4286	2.00	114	4194	97.85
VAKRANGEE	EQ	18-May-2020	26.10	26.00	26.80	25.60	26.55	26.45	26.21	1795672	470.72	9336	1409463	78.49
VARDHACRLC	EQ	18-May-2020	26.95	27.90	27.90	27.00	27.25	27.20	27.22	3759	1.02	37	3196	85.02
VARDMNPOLY	BE	18-May-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.85	2060	0.06	8	-	-
VARROC	EQ	18-May-2020	136.35	137.90	138.65	130.00	130.00	130.45	131.98	82571	108.98	1757	50643	61.33
VASCONEQ	EQ	18-May-2020	7.85	8.20	8.20	7.50	7.50	7.50	7.61	119737	9.11	563	85588	71.48
VASWANI	EQ	18-May-2020	3.20	3.05	3.05	3.05	3.05	3.05	3.05	664	0.02	4	664	100.00
VBL	EQ	18-May-2020	632.90	632.15	636.90	611.00	627.55	626.70	621.12	140280	871.31	12971	64892	46.26
VEDL	EQ	18-May-2020	92.95	93.95	95.65	90.10	92.45	92.50	93.40	88008676	82201.45	263816	16407723	18.64
VENKEYS	EQ	18-May-2020	1043.95	1050.00	1055.60	992.00	1002.70	1003.80	1014.79	28683	291.07	3203	14198	49.50
VENUSREM	BE	18-May-2020	50.60	48.10	48.10	48.10	48.10	48.10	48.10	378	0.18	18	-	-
VERTOZ	EQ	18-May-2020	74.60	75.75	76.00	73.05	75.70	74.80	75.26	25809	19.42	199	1434	5.56
VESUVIUS	EQ	18-May-2020	882.55	873.95	886.75	836.05	882.00	875.85	868.31	4143	35.97	432	2278	54.98
VETO	EQ	18-May-2020	33.00	34.65	34.65	33.00	33.00	33.00	33.61	3796	1.28	102	2423	63.83
VGUARD	EQ	18-May-2020	178.30	178.45	180.00	171.25	172.80	172.65	173.94	213333	371.08	4510	67248	31.52
VHL	EQ	18-May-2020	1009.00	986.00	1005.50	975.80	1004.00	1003.40	989.95	110	1.09	19	102	92.73
VICEROY	BE	18-May-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	59788	1.38	127	-	-
VIDEOIND	BZ	18-May-2020	1.10	1.05	1.10	1.05	1.05	1.05	1.06	619659	6.58	231	-	-
VIDHIING	EQ	18-May-2020	57.65	58.25	58.80	57.50	57.80	57.50	57.59	11142	6.42	149	8760	78.62
VIJIFIN	EQ	18-May-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.36	83599	0.30	53	82299	98.44
VIKASECO	EQ	18-May-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	77235	2.01	41	77235	100.00
VIKASMCORP	BE	18-May-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	21399	0.45	19	-	-
VIKASPROP	EQ	18-May-2020	3.20	3.25	3.25	3.15	3.25	3.25	3.24	20259630	655.60	5370	12342325	60.92
VIKASWSP	EQ	18-May-2020	4.35	4.45	4.45	3.95	3.95	3.95	4.04	2164308	87.47	1585	1366280	63.13
VIMTALABS	EQ	18-May-2020	69.85	72.00	72.00	67.50	67.55	67.85	68.99	18718	12.91	468	9815	52.44
VINATIORGA	EQ	18-May-2020	970.10	969.85	969.85	922.00	950.40	939.00	940.93	102583	965.24	5890	61914	60.36
VINDHYATEL	EQ	18-May-2020	539.85	544.50	548.05	512.90	512.90	513.65	522.44	7035	36.75	558	5796	82.39
VINYLINDIA	EQ	18-May-2020	65.35	62.55	77.40	60.50	72.95	75.70	72.56	881316	639.52	12256	209625	23.79
VIPCLOTHNG	EQ	18-May-2020	5.75	5.65	5.90	5.60	5.60	5.70	5.73	13629	0.78	82	9543	70.02
VIPIND	EQ	18-May-2020	221.90	219.00	224.90	213.10	216.90	217.35	218.95	465254	1018.68	12730	138659	29.80
VIPULLTD	EQ	18-May-2020	15.60	15.60	16.35	15.60	16.35	16.30	15.92	2671	0.43	24	2666	99.81
VISAKAIND	EQ	18-May-2020	166.30	173.20	173.20	161.25	163.80	163.80	164.41	21055	34.62	460	16412	77.95
VISASTEEL	BE	18-May-2020	3.85	3.75	3.95	3.75	3.85	3.85	3.83	5221	0.20	21	-	-
VISHAL	BE	18-May-2020	213.65	209.40	218.00	209.40	218.00	218.00	217.79	204	0.44	8	-	-
VISHNU	EQ	18-May-2020	122.55	123.95	123.95	117.00	117.00	117.20	118.48	2982	3.53	158	2183	73.21
VISHWARAJ	EQ	18-May-2020	65.50	65.00	65.85	62.00	64.00	63.05	64.31	5110	3.29	101	1717	33.60
VIVIMEDLAB	BE	18-May-2020	11.35	11.40	11.40	10.80	10.80	10.80	10.84	18663	2.02	105	-	-
VLSFINANCE	EQ	18-May-2020	35.15	35.20	35.75	33.05	34.80	34.30	34.19	9983	3.41	189	5141	51.50
VMART	EQ	18-May-2020	1603.30	1610.00	1640.85	1510.55	1569.00	1563.30	1552.56	15320	237.85	3563	6949	45.36
VOLTAMP	EQ	18-May-2020	897.15	871.35	879.35	859.80	866.60	866.65	866.21	8373	72.53	989	3010	35.95
VOLTAS	EQ	18-May-2020	462.05	463.50	463.95	438.25	442.30	441.55	446.31	2151407	9602.00	33190	359747	16.72
VRLLOG	EQ	18-May-2020	152.15	155.95	155.95	146.25	146.45	147.20	148.38	42169	62.57	2162	25061	59.43
VSSL	EQ	18-May-2020	44.80	44.80	44.80	42.25	43.60	43.20	43.15	4443	1.92	141	3477	78.26
VSTIND	EQ	18-May-2020	2904.00	2904.00	2969.95	2861.00	2900.00	2882.20	2914.25	16939	493.64	3033	6038	35.65
VSTTILLERS	EQ	18-May-2020	924.20	906.15	924.85	891.00	891.00	895.45	900.70	4380	39.45	446	3105	70.89
VTL	EQ	18-May-2020	629.35	639.80	639.80	612.25	629.30	629.65	625.10	15849	99.07	1345	9909	62.52
WABAG	EQ	18-May-2020	101.90	105.00	105.80	97.10	97.85	97.55	99.55	135645	135.03	2942	84908	62.60
WABCOINDIA	EQ	18-May-2020	6212.40	6640.00	6835.10	6612.00	6820.00	6810.60	6751.86	80524	5436.86	8850	29161	36.21
WALCHANNAG	BE	18-May-2020	34.60	36.30	36.30	36.30	36.30	36.30	36.30	66947	24.30	417	-	-
WANBURY	BE	18-May-2020	18.40	17.50	18.90	17.50	17.60	17.60	17.90	11060	1.98	44	-	-
WATERBASE	EQ	18-May-2020	99.60	100.00	100.85	91.10	93.00	93.45	94.78	295878	280.45	4692	121962	41.22
WEBELSOLAR	BE	18-May-2020	14.55	15.10	15.10	13.90	14.20	14.20	14.16	12510	1.77	53	-	-
WEIZMANIND	EQ	18-May-2020	23.00	22.10	23.45	21.85	21.85	21.90	22.10	3862	0.85	70	2687	69.58
WELCORP	EQ	18-May-2020	60.35	60.30	60.70	57.35	57.35	57.35	57.90	380683	220.42	3672	311472	81.82
WELENT	EQ	18-May-2020	60.05	61.50	61.50	57.05	57.70	59.05	58.58	150590	88.21	705	121907	80.95
WELINV	EQ	18-May-2020	141.55	138.55	147.65	138.50	138.50	138.50	140.20	55	0.08	6	32	58.18
WELSPUNIND	EQ	18-May-2020	27.40	28.20	28.30	26.05	26.25	26.15	26.49	594456	157.47	2573	443632	74.63
WENDT	EQ	18-May-2020	2000.00	1997.05	2001.00	1970.00	1980.00	1980.00	1995.56	304	6.07	85	228	75.00
WESTLIFE	EQ	18-May-2020	288.10	285.05	295.00	271.35	287.00	289.60	278.27	308714	859.07	10230	199476	64.62
WHEELS	EQ	18-May-2020	380.25	385.85	393.90	369.00	369.00	371.60	377.42	1492	5.63	201	799	53.55
WHIRLPOOL	EQ	18-May-2020	1932.50	1945.00	1949.85	1830.15	1855.00	1854.65	1861.71	56810	1057.64	10508	20898	36.79
WILLAMAGOR	EQ	18-May-2020	13.15	13.75	13.80	12.70	12.80	12.80	13.18	1348	0.18	10	1232	91.39
WINDMACHIN	BE	18-May-2020	11.95	12.50	12.50	11.40	11.95	11.80	11.88	1397	0.17	19	-	-
WIPRO	EQ	18-May-2020	183.80	182.05	185.00	179.60	182.25	182.20	182.35	7227687	13179.90	52137	1832090	25.35
WOCKPHARMA	EQ	18-May-2020	229.90	226.50	229.75	218.45	218.45	218.80	221.97	261997	581.56	5692	88665	33.84
WONDERLA	EQ	18-May-2020	115.00	113.80	114.20	109.00	110.00	109.50	110.19	65867	72.58	2954	44223	67.14
WORTH	SM	18-May-2020	30.90	30.90	30.90	30.90	30.90	30.90	30.90	1500	0.46	1	1500	100.00
WSI	BE	18-May-2020	1.00	1.05	1.05	1.00	1.00	1.00	1.02	6927	0.07	9	-	-
WSTCSTPAPR	EQ	18-May-2020	134.60	137.30	137.30	128.10	129.25	129.50	130.98	16848	22.07	698	11299	67.06
XCHANGING	EQ	18-May-2020	36.00	37.30	37.30	35.00	35.35	35.45	35.68	21923	7.82	260	18027	82.23
XELPMOC	EQ	18-May-2020	48.20	49.30	49.35	47.05	47.15	47.15	47.37	1875	0.89	30	1595	85.07
XPROINDIA	EQ	18-May-2020	17.35	18.00	18.00	16.60	16.75	16.75	16.90	2002	0.34	43	1570	78.42
YESBANK	EQ	18-May-2020	28.70	28.65	28.65	26.80	27.60	27.55	27.67	20466695	5662.98	61339	5627423	27.50
ZEEL	EQ	18-May-2020	164.20	163.50	164.30	148.05	148.60	149.50	152.92	23890131	36533.02	163882	4208312	17.62
ZEEL	P2	18-May-2020	3.40	3.35	3.40	3.30	3.40	3.40	3.37	615640	20.72	34	597461	97.05
ZEELEARN	EQ	18-May-2020	12.85	13.15	13.15	11.70	12.30	12.40	12.63	328336	41.48	1161	198026	60.31
ZEEMEDIA	BE	18-May-2020	5.45	5.45	5.55	5.20	5.45	5.45	5.36	339094	18.18	557	-	-
ZENITHBIR	BE	18-May-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.39	154505	0.60	60	-	-
ZENITHEXPO	EQ	18-May-2020	39.75	39.00	39.00	37.85	37.85	37.85	38.03	247	0.09	11	216	87.45
ZENSARTECH	EQ	18-May-2020	87.20	90.35	91.55	84.00	85.55	85.55	88.39	496859	439.19	6088	305401	61.47
ZENTEC	EQ	18-May-2020	32.85	34.30	36.10	34.15	36.10	36.10	35.28	231021	81.51	1086	148572	64.31
ZODIAC	SM	18-May-2020	12.15	11.70	11.70	11.70	11.70	11.70	11.70	2000	0.23	1	2000	100.00
ZODIACLOTH	EQ	18-May-2020	109.85	104.25	115.00	104.20	105.70	106.30	109.50	1090	1.19	131	615	56.42
ZODJRDMKJ	EQ	18-May-2020	23.80	24.35	24.70	21.50	24.70	23.50	23.13	897	0.21	58	660	73.58
ZOTA	EQ	18-May-2020	138.75	139.35	139.95	135.00	137.50	137.45	138.22	5703	7.88	104	4883	85.62
ZUARI	BE	18-May-2020	83.40	80.00	82.50	79.25	79.25	79.25	79.99	4147	3.32	73	-	-
ZUARIGLOB	EQ	18-May-2020	40.90	42.00	42.80	39.00	39.00	39.20	39.99	13737	5.49	140	9214	67.07
ZYDUSWELL	EQ	18-May-2020	1234.40	1235.40	1249.00	1184.10	1186.15	1188.25	1196.79	20277	242.67	3907	9960	49.12