nse-sec-bhavdata-full-2020-02-25.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	25-Feb-2020	33.85	33.20	34.00	33.20	33.20	33.50	33.55	6770	2.27	113	5290	78.14
21STCENMGM	EQ	25-Feb-2020	12.60	12.60	12.60	12.60	12.60	12.60	12.60	1010	0.13	4	1010	100.00
3IINFOTECH	EQ	25-Feb-2020	2.15	2.10	2.20	2.10	2.15	2.15	2.13	1044311	22.27	556	473108	45.30
3MINDIA	EQ	25-Feb-2020	21287.50	21180.00	21350.00	20800.00	20815.00	20881.25	21034.44	2249	473.06	1050	1397	62.12
3PLAND	EQ	25-Feb-2020	4.95	4.95	4.95	4.75	4.75	4.75	4.75	21859	1.04	25	21859	100.00
5PAISA	EQ	25-Feb-2020	176.35	177.30	179.00	171.10	172.10	173.45	175.44	16712	29.32	310	12285	73.51
63MOONS	EQ	25-Feb-2020	97.35	98.40	99.00	94.10	94.65	94.85	95.72	144384	138.20	1801	86809	60.12
762GS2039	GS	25-Feb-2020	96.60	96.60	101.43	96.60	101.43	101.43	99.02	200	0.20	2	200	100.00
795GS2032	GS	25-Feb-2020	101.00	102.00	102.00	96.00	96.00	96.00	97.20	500	0.49	2	500	100.00
A2ZINFRA	EQ	25-Feb-2020	4.65	4.65	5.00	4.40	4.65	4.70	4.74	684096	32.46	748	512590	74.93
AARON	SM	25-Feb-2020	49.25	49.40	49.40	49.40	49.40	49.40	49.40	3300	1.63	1	3300	100.00
AARTIDRUGS	EQ	25-Feb-2020	675.70	682.00	686.00	670.05	678.90	677.75	678.36	22137	150.17	1601	12291	55.52
AARTIIND	EQ	25-Feb-2020	1022.45	1029.40	1036.55	1015.00	1019.40	1019.95	1022.83	346791	3547.08	27000	234802	67.71
AARVEEDEN	EQ	25-Feb-2020	13.50	13.00	15.00	12.15	12.30	13.25	12.97	30334	3.93	234	10238	33.75
AAVAS	EQ	25-Feb-2020	1934.55	1940.00	1985.50	1899.85	1919.00	1913.80	1938.89	41762	809.72	3648	26651	63.82
ABAN	EQ	25-Feb-2020	22.30	22.95	22.95	22.20	22.50	22.50	22.45	28792	6.46	320	19256	66.88
ABB	EQ	25-Feb-2020	1191.95	1192.00	1217.90	1192.00	1202.00	1200.20	1203.69	24401	293.71	1956	12680	51.97
ABBOTINDIA	EQ	25-Feb-2020	15943.90	16000.00	16249.00	15970.65	16200.05	16202.65	16098.58	12934	2082.19	3676	7190	55.59
ABCAPITAL	EQ	25-Feb-2020	87.05	87.00	88.00	84.10	84.60	84.40	85.53	1630628	1394.72	12028	1065939	65.37
ABFRL	EQ	25-Feb-2020	278.25	276.45	283.70	264.60	266.00	267.30	275.84	846284	2334.35	15368	568443	67.17
ABSLBANETF	EQ	25-Feb-2020	304.70	305.57	305.57	305.57	305.57	305.57	305.57	3	0.01	1	3	100.00
ABSLNN50ET	EQ	25-Feb-2020	287.68	285.00	285.00	282.78	283.85	283.85	283.82	8	0.02	5	5	62.50
ABSLRIF6RG	MF	25-Feb-2020	7.28	7.01	7.10	7.01	7.10	7.10	7.04	4200	0.30	3	4200	100.00
ACC	EQ	25-Feb-2020	1407.20	1414.00	1417.35	1394.00	1399.05	1401.10	1403.83	676341	9494.66	22832	160653	23.75
ACCELYA	EQ	25-Feb-2020	1066.60	1066.60	1076.75	1050.15	1071.55	1068.95	1067.02	4520	48.23	389	3686	81.55
ACCURACY	SM	25-Feb-2020	22.60	21.50	21.85	21.50	21.50	21.50	21.67	76800	16.64	5	76800	100.00
ACE	EQ	25-Feb-2020	73.95	74.00	75.20	71.40	71.50	71.75	72.89	166195	121.14	1973	53190	32.00
ADANIENT	EQ	25-Feb-2020	247.25	249.80	251.75	242.40	246.25	246.45	247.20	3309962	8182.37	18849	328416	9.92
ADANIGAS	EQ	25-Feb-2020	164.65	165.70	166.50	153.50	154.65	154.65	158.48	4544431	7201.81	40191	1608677	35.40
ADANIGREEN	EQ	25-Feb-2020	185.90	184.75	188.80	178.15	179.85	180.55	182.12	861686	1569.31	26004	418483	48.57
ADANIPORTS	EQ	25-Feb-2020	362.25	362.30	364.70	355.60	358.75	358.40	358.01	2530137	9058.19	48185	1108130	43.80
ADANIPOWER	EQ	25-Feb-2020	56.05	56.10	57.10	55.70	56.00	56.05	56.33	4336908	2443.16	8916	706047	16.28
ADANITRANS	EQ	25-Feb-2020	302.20	303.20	308.65	288.10	289.85	288.90	296.13	153226	453.74	5266	68643	44.80
ADFFOODS	EQ	25-Feb-2020	293.65	294.20	296.25	291.00	292.00	291.75	293.09	6112	17.91	285	3289	53.81
ADHUNIKIND	EQ	25-Feb-2020	35.25	34.35	36.60	33.65	36.30	35.45	34.46	21656	7.46	311	12129	56.01
ADLABS	BE	25-Feb-2020	3.70	3.55	3.85	3.55	3.80	3.75	3.74	13493	0.51	84	-	-
ADORWELD	EQ	25-Feb-2020	317.25	316.65	321.00	313.05	313.55	314.85	315.80	2415	7.63	137	2269	93.95
ADROITINFO	BE	25-Feb-2020	5.75	5.50	5.75	5.50	5.75	5.75	5.64	47	0.00	3	-	-
ADSL	BE	25-Feb-2020	20.50	20.50	20.75	20.05	20.50	20.15	20.41	5585	1.14	43	-	-
ADVANIHOTR	EQ	25-Feb-2020	54.45	54.80	55.55	53.60	54.50	54.10	54.31	1555	0.84	40	1314	84.50
ADVENZYMES	EQ	25-Feb-2020	157.80	158.40	162.95	157.00	161.90	160.60	160.51	51566	82.77	1202	29353	56.92
AEGISCHEM	EQ	25-Feb-2020	241.65	242.25	247.00	236.00	242.00	239.75	240.00	214913	515.78	6206	153619	71.48
AFFLE	EQ	25-Feb-2020	2182.00	2214.00	2227.00	2081.15	2119.00	2115.65	2145.47	182678	3919.30	17246	56372	30.86
AGARIND	EQ	25-Feb-2020	79.40	79.40	81.00	78.05	78.85	78.85	79.83	6074	4.85	105	4247	69.92
AGCNET	EQ	25-Feb-2020	414.10	434.80	434.80	434.80	434.80	434.80	434.80	4583	19.93	57	4583	100.00
AGRITECH	EQ	25-Feb-2020	42.35	41.60	42.95	40.50	41.40	41.10	41.15	11065	4.55	143	9312	84.16
AGROPHOS	EQ	25-Feb-2020	12.90	13.50	13.50	13.50	13.50	13.50	13.50	38183	5.15	238	38167	99.96
AHLEAST	EQ	25-Feb-2020	190.70	188.00	194.35	186.00	192.00	192.05	188.21	793	1.49	58	688	86.76
AHLUCONT	EQ	25-Feb-2020	330.80	340.00	340.00	323.50	336.00	334.20	330.42	1672	5.52	160	1001	59.87
AHLWEST	EQ	25-Feb-2020	370.10	360.00	384.40	353.00	360.60	367.60	362.72	6671	24.20	183	5330	79.90
AIAENG	EQ	25-Feb-2020	1814.80	1831.15	1854.00	1750.00	1771.90	1762.45	1793.06	46916	841.23	3864	38732	82.56
AIONJSW	EQ	25-Feb-2020	14.55	14.50	14.85	14.05	14.05	14.10	14.32	73837	10.57	280	42340	57.34
AIRAN	EQ	25-Feb-2020	11.45	11.50	12.10	10.95	11.70	11.85	11.80	36548	4.31	77	35480	97.08
AIROLAM	SM	25-Feb-2020	22.20	22.00	22.00	22.00	22.00	22.00	22.00	3000	0.66	1	3000	100.00
AJANTPHARM	EQ	25-Feb-2020	1413.10	1413.35	1450.45	1391.00	1424.00	1419.75	1423.63	174132	2479.00	10295	23575	13.54
AJMERA	EQ	25-Feb-2020	110.15	113.00	113.00	109.00	109.10	109.70	110.10	19192	21.13	419	14371	74.88
AJOONI	SM	25-Feb-2020	10.40	10.90	10.90	10.90	10.90	10.90	10.90	4000	0.44	1	4000	100.00
AKSHARCHEM	EQ	25-Feb-2020	297.20	306.00	306.85	286.20	291.00	292.95	293.97	11027	32.42	616	5401	48.98
AKSHOPTFBR	EQ	25-Feb-2020	6.60	6.75	6.80	6.30	6.30	6.30	6.40	130390	8.34	257	87160	66.85
AKZOINDIA	EQ	25-Feb-2020	2365.65	2365.00	2384.15	2292.00	2307.15	2307.40	2322.22	13202	306.58	1420	9218	69.82
ALANKIT	EQ	25-Feb-2020	15.15	15.80	15.80	14.80	15.05	15.05	15.07	136538	20.58	270	51919	38.03
ALBERTDAVD	EQ	25-Feb-2020	445.10	448.25	453.45	426.65	432.00	433.05	435.63	7952	34.64	894	4850	60.99
ALBK	EQ	25-Feb-2020	13.90	13.90	13.90	13.70	13.80	13.75	13.77	545105	75.08	1586	292224	53.61
ALCHEM	BE	25-Feb-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.90	67202	0.61	51	-	-
ALEMBICLTD	EQ	25-Feb-2020	50.75	50.80	51.90	50.00	50.15	50.20	50.86	57158	29.07	2608	28987	50.71
ALICON	EQ	25-Feb-2020	357.70	355.00	359.95	333.00	335.00	335.20	344.61	3507	12.09	349	2451	69.89
ALKALI	EQ	25-Feb-2020	44.25	44.60	45.45	43.85	45.00	45.00	44.77	3381	1.51	71	2462	72.82
ALKEM	EQ	25-Feb-2020	2599.70	2590.00	2650.00	2580.90	2640.00	2643.65	2628.25	55473	1457.97	10350	30071	54.21
ALKYLAMINE	EQ	25-Feb-2020	1656.45	1674.80	1718.55	1642.00	1659.95	1650.75	1670.00	44536	743.75	5911	21531	48.35
ALLCARGO	EQ	25-Feb-2020	109.90	108.45	112.00	108.45	111.15	110.70	109.88	230061	252.80	2184	133079	57.85
ALLSEC	EQ	25-Feb-2020	264.50	260.10	279.80	260.05	275.95	271.30	269.31	7797	21.00	220	7353	94.31
ALMONDZ	EQ	25-Feb-2020	17.05	16.65	17.45	16.55	17.00	17.00	16.68	2780	0.46	20	2145	77.16
ALOKINDS	BE	25-Feb-2020	15.25	14.50	14.50	14.50	14.50	14.50	14.50	72567	10.52	277	-	-
ALPA	EQ	25-Feb-2020	18.70	19.00	19.40	18.55	18.55	18.65	18.70	9934	1.86	97	7234	72.82
ALPHAGEO	EQ	25-Feb-2020	207.25	207.95	213.90	196.80	203.00	201.30	204.35	18886	38.59	1160	11530	61.05
ALPSINDUS	BE	25-Feb-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.85	4376	0.04	19	-	-
AMARAJABAT	EQ	25-Feb-2020	740.45	740.50	747.10	710.40	711.00	712.80	724.27	976370	7071.54	23815	337541	34.57
AMBER	EQ	25-Feb-2020	1550.65	1555.00	1598.00	1537.00	1546.95	1543.80	1563.83	33005	516.14	3003	13666	41.41
AMBIKCO	EQ	25-Feb-2020	815.65	816.70	818.85	808.00	812.00	812.10	811.97	1296	10.52	155	985	76.00
AMBUJACEM	EQ	25-Feb-2020	209.90	211.00	214.00	209.30	211.80	211.60	211.69	6147428	13013.42	38191	3702299	60.23
AMDIND	EQ	25-Feb-2020	16.00	16.00	16.20	15.45	16.00	15.70	16.01	1404	0.22	17	1277	90.95
AMJLAND	EQ	25-Feb-2020	19.65	19.55	19.95	19.25	19.30	19.35	19.51	5890	1.15	41	4422	75.08
AMJUMBO	SM	25-Feb-2020	10.80	10.30	10.30	10.30	10.30	10.30	10.30	8000	0.82	1	8000	100.00
AMRUTANJAN	EQ	25-Feb-2020	519.85	505.40	520.75	505.40	506.10	507.45	511.27	30111	153.95	3098	20598	68.41
ANANTRAJ	EQ	25-Feb-2020	31.10	31.05	31.40	30.30	30.35	30.50	30.56	413360	126.31	1569	347552	84.08
ANDHRABANK	EQ	25-Feb-2020	14.90	14.85	14.90	14.65	14.75	14.70	14.75	484217	71.40	1542	306507	63.30
ANDHRACEMT	EQ	25-Feb-2020	2.10	2.05	2.10	2.00	2.05	2.05	2.06	61440	1.27	88	44999	73.24
ANDHRSUGAR	EQ	25-Feb-2020	268.85	271.90	271.90	262.55	266.00	265.45	266.37	25486	67.89	1100	13140	51.56
ANDPAPER	EQ	25-Feb-2020	261.35	264.00	268.00	263.00	263.00	263.00	265.15	1950	5.17	117	1493	76.56
ANIKINDS	BE	25-Feb-2020	8.35	8.00	8.00	7.95	7.95	7.95	7.98	870	0.07	5	-	-
ANKITMETAL	BE	25-Feb-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.54	67538	0.36	25	-	-
ANSALAPI	EQ	25-Feb-2020	6.20	6.40	6.80	5.80	6.80	6.70	6.60	315720	20.84	727	149513	47.36
ANSALHSG	BE	25-Feb-2020	5.00	5.10	5.25	4.85	5.25	5.20	5.14	17764	0.91	56	-	-
ANTGRAPHIC	BE	25-Feb-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.63	4084	0.03	8	-	-
ANUP	EQ	25-Feb-2020	529.70	537.00	554.00	532.55	543.00	537.25	541.20	55568	300.74	1950	32808	59.04
APARINDS	EQ	25-Feb-2020	383.55	387.20	389.65	375.00	382.90	378.70	379.59	25669	97.44	1129	21002	81.82
APCL	EQ	25-Feb-2020	147.40	143.10	151.80	143.10	151.80	150.15	148.23	3032	4.49	97	2206	72.76
APCOTEXIND	EQ	25-Feb-2020	135.60	136.00	136.70	124.10	125.10	126.20	129.75	82834	107.48	2400	63845	77.08
APEX	EQ	25-Feb-2020	346.30	348.70	349.70	330.00	330.00	331.95	336.80	156370	526.66	5223	57324	36.66
APLAPOLLO	EQ	25-Feb-2020	2032.60	2049.90	2084.00	2003.00	2044.00	2034.50	2034.11	21107	429.34	2228	14887	70.53
APLLTD	EQ	25-Feb-2020	650.55	653.00	666.20	641.60	648.00	646.60	652.72	90460	590.45	4547	40744	45.04
APOLLO	EQ	25-Feb-2020	81.30	83.70	83.70	76.40	77.80	77.25	79.21	58271	46.16	1285	36580	62.78
APOLLOHOSP	EQ	25-Feb-2020	1797.45	1798.00	1810.00	1778.00	1795.00	1790.45	1793.72	459592	8243.80	22589	122844	26.73
APOLLOPIPE	EQ	25-Feb-2020	450.55	455.00	456.25	439.25	442.90	441.35	447.40	6465	28.92	382	5120	79.20
APOLLOTYRE	EQ	25-Feb-2020	151.95	152.90	155.70	150.30	154.50	154.40	153.35	2419330	3710.02	16809	177644	7.34
APOLSINHOT	EQ	25-Feb-2020	602.85	610.00	610.00	585.05	599.00	598.35	603.37	701	4.23	73	571	81.46
APTECHT	EQ	25-Feb-2020	138.65	139.15	141.65	133.50	134.40	134.10	137.22	149659	205.36	3716	67210	44.91
ARCHIDPLY	BE	25-Feb-2020	20.35	19.50	20.75	19.50	20.50	20.50	20.41	24127	4.92	42	-	-
ARCHIES	EQ	25-Feb-2020	14.20	14.65	14.65	13.90	13.90	14.00	14.09	7897	1.11	153	6675	84.53
ARCOTECH	BE	25-Feb-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.33	44404	0.59	51	-	-
ARENTERP	EQ	25-Feb-2020	14.15	14.15	14.85	14.15	14.85	14.85	14.85	702	0.10	12	701	99.86
ARIES	EQ	25-Feb-2020	58.55	58.55	59.50	56.50	56.75	56.95	57.18	26104	14.93	393	20247	77.56
ARIHANT	EQ	25-Feb-2020	19.00	18.25	18.40	17.25	18.00	18.00	17.75	1563	0.28	20	1113	71.21
ARIHANTSUP	EQ	25-Feb-2020	26.80	25.95	27.75	25.60	26.80	25.80	27.23	84102	22.90	44	83742	99.57
ARMANFIN	EQ	25-Feb-2020	994.65	1010.00	1034.70	984.55	1019.95	1012.85	1017.98	12714	129.43	1092	7315	57.54
AROGRANITE	EQ	25-Feb-2020	31.40	32.55	32.70	31.15	32.55	32.30	31.87	3203	1.02	82	2192	68.44
ARROWGREEN	BE	25-Feb-2020	41.80	40.10	41.75	39.80	41.50	41.50	40.01	1946	0.78	39	-	-
ARSHIYA	EQ	25-Feb-2020	15.10	15.15	15.25	14.55	14.75	14.95	15.01	17291	2.60	72	11844	68.50
ARSSINFRA	EQ	25-Feb-2020	15.95	16.40	16.40	15.15	15.35	15.35	15.36	11105	1.71	70	9236	83.17
ARTEMISMED	EQ	25-Feb-2020	220.95	210.05	229.95	202.00	206.05	207.30	214.33	3913	8.39	31	2440	62.36
ARVIND	EQ	25-Feb-2020	38.60	38.50	39.15	38.10	38.65	38.70	38.58	494965	190.94	8939	284962	57.57
ARVINDFASN	EQ	25-Feb-2020	363.60	365.00	367.80	348.20	350.00	358.50	359.14	210237	755.04	4521	117485	55.88
ARVSMART	EQ	25-Feb-2020	84.25	84.25	85.65	82.15	84.00	83.65	83.99	10778	9.05	660	7526	69.83
ASAHIINDIA	EQ	25-Feb-2020	259.65	261.05	262.30	251.90	260.00	257.95	257.00	40449	103.95	849	29963	74.08
ASAHISONG	EQ	25-Feb-2020	126.50	129.00	149.70	126.10	133.45	133.35	141.55	108069	152.97	4019	28181	26.08
ASAL	EQ	25-Feb-2020	22.50	22.90	22.90	21.50	21.85	21.50	22.36	8781	1.96	105	8087	92.10
ASALCBR	EQ	25-Feb-2020	248.65	248.00	255.00	245.00	246.45	245.20	249.01	15006	37.37	651	9606	64.01
ASHAPURMIN	EQ	25-Feb-2020	37.00	35.55	36.75	35.55	36.00	36.05	36.11	26102	9.43	114	22973	88.01
ASHIANA	EQ	25-Feb-2020	102.40	103.10	103.80	102.65	102.65	103.10	103.21	30231	31.20	220	25682	84.95
ASHIMASYN	EQ	25-Feb-2020	6.25	6.50	6.65	6.20	6.25	6.40	6.38	102558	6.54	245	77183	75.26
ASHOKA	EQ	25-Feb-2020	95.60	95.75	96.00	92.70	93.80	93.50	93.74	280593	263.02	3283	149517	53.29
ASHOKLEY	EQ	25-Feb-2020	84.95	85.00	86.35	80.10	81.40	80.65	83.23	44612516	37130.11	106224	14212528	31.86
ASIANHOTNR	EQ	25-Feb-2020	78.00	78.80	79.45	74.70	78.70	77.00	76.12	5768	4.39	76	4809	83.37
ASIANPAINT	EQ	25-Feb-2020	1818.95	1838.40	1843.55	1820.20	1828.90	1826.10	1831.68	897257	16434.88	50468	416455	46.41
ASIANTILES	EQ	25-Feb-2020	249.40	248.10	262.00	245.60	259.00	258.55	252.81	304243	769.14	4536	126724	41.65
ASPINWALL	EQ	25-Feb-2020	136.05	139.75	139.75	132.70	135.00	134.05	135.54	883	1.20	73	753	85.28
ASTEC	EQ	25-Feb-2020	478.30	471.00	480.80	471.00	480.00	477.90	474.33	6268	29.73	270	5135	81.92
ASTERDM	EQ	25-Feb-2020	170.60	171.40	173.95	165.25	166.90	166.40	168.84	100378	169.48	2403	60186	59.96
ASTRAL	EQ	25-Feb-2020	1198.20	1190.00	1197.75	1180.05	1182.10	1183.35	1186.86	69303	822.53	10465	56555	81.61
ASTRAMICRO	EQ	25-Feb-2020	98.00	99.00	100.45	95.50	95.55	95.90	97.14	480617	466.90	5964	212902	44.30
ASTRAZEN	EQ	25-Feb-2020	2757.70	2788.90	2800.00	2718.95	2726.00	2728.65	2751.27	13466	370.49	1989	5970	44.33
ASTRON	EQ	25-Feb-2020	38.05	37.95	38.65	37.60	38.45	38.05	38.38	258709	99.28	359	241155	93.21
ATFL	EQ	25-Feb-2020	687.35	684.40	696.50	678.30	680.60	684.60	683.38	5453	37.26	318	3995	73.26
ATLANTA	EQ	25-Feb-2020	5.15	5.05	5.30	5.05	5.20	5.15	5.20	2192	0.11	40	1659	75.68
ATLASCYCLE	BE	25-Feb-2020	45.95	44.10	48.00	44.10	46.90	46.90	45.96	885	0.41	33	-	-
ATUL	EQ	25-Feb-2020	4988.80	5029.00	5048.70	4865.50	4914.95	4904.45	4965.99	24279	1205.69	3922	16565	68.23
ATULAUTO	EQ	25-Feb-2020	241.85	241.85	244.35	238.00	243.00	241.05	240.36	26722	64.23	1571	18609	69.64
AUBANK	EQ	25-Feb-2020	1159.20	1164.95	1172.00	1153.00	1156.00	1158.10	1157.95	843953	9772.58	14567	746868	88.50
AURIONPRO	EQ	25-Feb-2020	44.75	44.75	45.90	43.10	44.50	44.35	43.96	16983	7.47	626	6187	36.43
AUROPHARMA	EQ	25-Feb-2020	504.00	512.00	514.35	497.00	504.90	503.95	506.80	6182790	31334.12	81874	1153669	18.66
AUSOMENT	BE	25-Feb-2020	39.85	37.90	39.90	37.90	38.30	38.30	37.95	45	0.02	3	-	-
AUTOAXLES	EQ	25-Feb-2020	733.65	733.65	740.85	726.00	730.00	732.90	735.55	3546	26.08	415	2605	73.46
AUTOIND	BE	25-Feb-2020	20.85	20.50	21.85	20.50	21.85	21.85	21.27	8696	1.85	20	-	-
AUTOLITIND	EQ	25-Feb-2020	20.00	19.45	20.70	19.45	20.10	20.30	20.28	2786	0.57	72	1777	63.78
AVADHSUGAR	EQ	25-Feb-2020	253.25	254.75	257.00	249.00	251.85	251.65	252.03	58071	146.35	1234	26173	45.07
AVANTIFEED	EQ	25-Feb-2020	547.45	550.00	558.95	526.30	531.00	534.05	539.96	605215	3267.93	21416	158428	26.18
AVTNPL	EQ	25-Feb-2020	40.50	40.90	41.15	39.10	39.30	39.35	39.93	161694	64.56	791	108958	67.39
AXISBANK	EQ	25-Feb-2020	725.45	729.40	732.00	722.05	730.00	728.75	728.05	5419596	39457.56	86168	2005169	37.00
AXISCADES	BE	25-Feb-2020	59.10	58.00	58.00	56.15	57.80	56.65	56.92	15167	8.63	132	-	-
AXISGOLD	EQ	25-Feb-2020	3820.45	3800.00	3814.00	3701.20	3744.00	3736.65	3756.01	1346	50.56	242	838	62.26
AXISNIFTY	EQ	25-Feb-2020	1224.85	1226.15	1227.28	1220.00	1222.00	1220.85	1224.90	140	1.71	24	135	96.43
AYMSYNTEX	EQ	25-Feb-2020	32.60	33.50	33.70	30.85	31.20	31.40	31.66	13645	4.32	145	10468	76.72
BAGFILMS	BE	25-Feb-2020	1.65	1.65	1.70	1.60	1.65	1.65	1.63	108029	1.76	76	-	-
BAJAJ-AUTO	EQ	25-Feb-2020	2980.50	2992.00	3007.00	2931.00	2955.00	2947.40	2958.41	527499	15605.56	41447	190397	36.09
BAJAJCON	EQ	25-Feb-2020	196.45	196.55	197.00	191.05	192.00	192.70	194.12	190288	369.39	5322	140042	73.59
BAJAJELEC	EQ	25-Feb-2020	414.15	413.85	447.35	410.00	446.60	441.20	432.46	696470	3011.94	14020	124665	17.90
BAJAJFINSV	EQ	25-Feb-2020	9466.90	9500.00	9550.00	9351.10	9520.00	9525.00	9475.20	222018	21036.66	32241	50343	22.68
BAJAJHIND	EQ	25-Feb-2020	5.85	5.90	5.95	5.75	5.80	5.80	5.83	582068	33.91	972	333788	57.35
BAJAJHLDNG	EQ	25-Feb-2020	3695.10	3713.45	3750.00	3625.00	3629.95	3642.25	3687.00	34366	1267.07	9564	19468	56.65
BAJFINANCE	EQ	25-Feb-2020	4803.95	4849.90	4849.90	4784.00	4830.10	4825.95	4815.79	959309	46198.27	77006	308294	32.14
BALAJITELE	EQ	25-Feb-2020	52.55	52.00	53.55	50.50	50.60	52.00	52.74	61720	32.55	498	40528	65.66
BALAMINES	EQ	25-Feb-2020	414.75	424.00	444.70	416.25	427.10	427.45	433.81	159058	690.01	5504	30547	19.20
BALAXI	EQ	25-Feb-2020	112.65	116.95	116.95	109.90	112.40	112.45	112.98	1395	1.58	173	494	35.41
BALKRISHNA	EQ	25-Feb-2020	16.00	15.50	16.45	15.20	15.70	15.75	15.61	610	0.10	18	366	60.00
BALKRISIND	EQ	25-Feb-2020	1227.55	1226.00	1241.95	1204.90	1214.00	1212.00	1220.20	836716	10209.61	23736	252891	30.22
BALLARPUR	BE	25-Feb-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	407946	1.97	86	-	-
BALMLAWRIE	EQ	25-Feb-2020	108.35	108.80	108.90	108.05	108.10	108.45	108.46	54851	59.49	837	40883	74.53
BALPHARMA	EQ	25-Feb-2020	37.60	37.95	38.15	37.00	37.00	37.00	37.72	3944	1.49	73	3289	83.39
BALRAMCHIN	EQ	25-Feb-2020	160.65	162.05	162.45	157.25	159.25	159.35	159.48	374614	597.44	5316	142742	38.10
BANARBEADS	EQ	25-Feb-2020	33.60	33.25	34.90	33.25	33.40	33.40	33.43	73	0.02	6	72	98.63
BANARISUG	EQ	25-Feb-2020	1438.70	1455.05	1455.05	1381.50	1405.00	1395.70	1407.08	708	9.96	148	525	74.15
BANCOINDIA	EQ	25-Feb-2020	93.75	93.75	94.50	92.20	92.60	92.60	93.31	16546	15.44	373	10852	65.59
BANDHANBNK	EQ	25-Feb-2020	408.25	419.00	425.95	402.00	403.10	403.90	413.50	3500768	14475.51	98664	1786937	51.04
BANG	EQ	25-Feb-2020	18.45	18.45	18.70	18.40	18.70	18.50	18.44	569	0.10	31	473	83.13
BANKBARODA	EQ	25-Feb-2020	79.90	80.50	81.20	79.40	80.10	80.05	80.27	13755466	11041.53	29560	782215	5.69
BANKBEES	EQ	25-Feb-2020	309.67	315.00	315.00	309.34	310.60	310.54	310.79	34370	106.82	1930	18325	53.32
BANKINDIA	EQ	25-Feb-2020	58.80	59.00	59.30	58.00	58.15	58.35	58.50	1045929	611.85	5997	311286	29.76
BANSWRAS	BE	25-Feb-2020	134.10	136.00	136.00	132.00	134.90	134.90	134.38	6278	8.44	49	-	-
BARTRONICS	BE	25-Feb-2020	1.00	1.00	1.05	1.00	1.05	1.00	1.04	9308	0.10	21	-	-
BASF	EQ	25-Feb-2020	830.20	835.00	866.40	821.50	824.00	824.35	839.73	39400	330.85	2546	17858	45.32
BASML	EQ	25-Feb-2020	112.75	110.00	113.95	106.00	108.00	109.35	109.37	881	0.96	52	562	63.79
BATAINDIA	EQ	25-Feb-2020	1759.35	1762.00	1771.95	1714.70	1724.00	1719.60	1727.65	928904	16048.25	30401	360126	38.77
BAYERCROP	EQ	25-Feb-2020	4467.00	4529.90	4587.95	4402.00	4500.00	4500.20	4464.55	43177	1927.66	4777	34046	78.85
BBL	EQ	25-Feb-2020	792.70	792.70	805.55	792.70	799.00	798.05	798.65	3459	27.63	342	2092	60.48
BBTC	EQ	25-Feb-2020	1092.25	1098.00	1104.90	1065.00	1073.85	1076.55	1085.94	26901	292.13	2210	11011	40.93
BBTCL	SM	25-Feb-2020	34.00	34.50	35.90	34.50	35.90	35.90	35.80	66000	23.63	3	66000	100.00
BCG	BE	25-Feb-2020	5.25	5.35	5.35	5.00	5.00	5.00	5.06	404073	20.43	282	-	-
BCONCEPTS	SM	25-Feb-2020	28.45	27.25	27.25	27.25	27.25	27.25	27.25	3000	0.82	1	3000	100.00
BCP	BE	25-Feb-2020	18.20	17.35	19.10	17.30	18.00	19.00	18.30	372624	68.20	176	-	-
BDL	EQ	25-Feb-2020	289.00	291.90	298.70	282.40	283.50	283.85	290.63	123342	358.47	4199	31111	25.22
BEARDSELL	BE	25-Feb-2020	7.50	7.15	7.70	7.15	7.15	7.15	7.23	6609	0.48	13	-	-
BEDMUTHA	BE	25-Feb-2020	14.20	14.20	14.80	13.50	13.50	13.50	13.67	3718	0.51	23	-	-
BEL	EQ	25-Feb-2020	81.95	82.20	83.80	82.20	82.50	82.50	82.96	5680277	4712.09	21055	854965	15.05
BEML	EQ	25-Feb-2020	851.80	857.10	863.90	845.50	846.05	850.55	853.49	166627	1422.15	5482	35312	21.19
BEPL	EQ	25-Feb-2020	42.80	43.05	43.50	42.50	42.50	42.55	42.81	167810	71.84	2144	79999	47.67
BERGEPAINT	EQ	25-Feb-2020	568.30	567.05	577.05	567.00	570.00	569.10	570.96	726123	4145.87	19012	232197	31.98
BETA	SM	25-Feb-2020	65.30	62.05	62.05	61.70	62.00	62.00	61.90	8000	4.95	5	7200	90.00
BFINVEST	EQ	25-Feb-2020	316.70	318.40	321.70	315.65	318.60	319.15	319.22	21524	68.71	703	11134	51.73
BFUTILITIE	EQ	25-Feb-2020	302.80	300.00	305.00	294.00	303.00	298.30	299.65	119999	359.58	3004	49275	41.06
BGLOBAL	BE	25-Feb-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.25	16630	0.21	14	-	-
BGRENERGY	EQ	25-Feb-2020	38.05	38.55	38.95	37.15	37.65	37.70	37.80	223192	84.37	1312	108129	48.45
BHAGERIA	EQ	25-Feb-2020	143.15	143.15	147.20	142.20	144.00	144.25	144.78	36408	52.71	631	18501	50.82
BHAGYANGR	EQ	25-Feb-2020	19.00	19.00	19.05	18.35	19.00	19.00	18.98	8230	1.56	30	7220	87.73
BHAGYAPROP	EQ	25-Feb-2020	23.95	23.50	25.20	23.50	24.00	24.00	23.99	20421	4.90	16	20420	100.00
BHANDARI	EQ	25-Feb-2020	1.15	1.10	1.15	1.05	1.10	1.10	1.10	91787	1.01	157	80313	87.50
BHARATFORG	EQ	25-Feb-2020	462.30	458.00	468.70	456.00	464.00	464.85	463.17	1184693	5487.16	27260	245002	20.68
BHARATGEAR	BE	25-Feb-2020	48.10	46.65	49.75	45.70	45.70	45.80	46.44	5928	2.75	97	-	-
BHARATRAS	EQ	25-Feb-2020	7685.80	7685.80	7849.00	7551.00	7560.00	7628.70	7707.13	2362	182.04	879	1077	45.60
BHARATWIRE	EQ	25-Feb-2020	27.20	27.30	28.25	26.50	26.60	26.60	27.30	33546	9.16	283	22681	67.61
BHARTIARTL	EQ	25-Feb-2020	529.90	533.00	537.95	530.95	535.75	535.25	533.86	9623521	51376.48	105159	4386899	45.59
BHEL	EQ	25-Feb-2020	33.90	33.75	34.50	33.65	33.85	33.90	34.07	13587843	4630.00	20880	2228772	16.40
BIGBLOC	BE	25-Feb-2020	35.90	35.75	36.65	35.00	36.65	35.10	35.17	794	0.28	11	-	-
BIL	EQ	25-Feb-2020	137.00	139.90	139.90	132.25	138.35	135.50	137.16	365	0.50	47	196	53.70
BILENERGY	EQ	25-Feb-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	3789483	17.32	582	2155037	56.87
BINDALAGRO	EQ	25-Feb-2020	11.05	11.05	11.55	10.90	11.35	11.45	11.33	10736	1.22	105	7891	73.50
BIOCON	EQ	25-Feb-2020	314.25	315.00	315.70	295.60	303.50	303.85	302.58	10227070	30945.06	88936	1365212	13.35
BIOFILCHEM	BE	25-Feb-2020	9.45	9.05	9.45	9.00	9.00	9.00	9.03	2809	0.25	22	-	-
BIRLACABLE	EQ	25-Feb-2020	48.05	47.90	49.00	46.10	46.55	46.65	47.07	28178	13.26	513	17047	60.50
BIRLACORPN	EQ	25-Feb-2020	725.15	723.85	731.95	714.55	717.60	717.30	722.25	62385	450.58	4119	33317	53.41
BIRLAMONEY	EQ	25-Feb-2020	37.25	38.00	38.50	35.55	35.70	35.75	36.44	99371	36.21	1145	38456	38.70
BIRLATYRE	EQ	25-Feb-2020	9.15	8.25	8.25	8.25	8.25	8.25	8.25	26280	2.17	96	26270	99.96
BLBLIMITED	EQ	25-Feb-2020	3.80	3.80	4.00	3.60	3.80	3.80	3.78	19531	0.74	37	11301	57.86
BLISSGVS	EQ	25-Feb-2020	137.35	138.35	139.50	135.00	135.55	136.35	137.43	261734	359.70	1871	151405	57.85
BLKASHYAP	EQ	25-Feb-2020	7.95	7.85	8.15	7.55	7.70	7.70	7.74	101182	7.83	141	77964	77.05
BLS	EQ	25-Feb-2020	69.60	68.10	70.70	68.10	69.85	69.40	69.27	31559	21.86	246	28555	90.48
BLUEBLENDS	BE	25-Feb-2020	0.80	0.80	0.85	0.75	0.85	0.80	0.79	3005	0.02	9	-	-
BLUEDART	EQ	25-Feb-2020	2914.70	2894.30	2898.00	2850.00	2858.00	2852.80	2870.37	3518	100.98	730	2469	70.18
BLUESTARCO	EQ	25-Feb-2020	825.65	827.00	852.00	820.90	830.30	831.80	832.68	81960	682.46	8807	47638	58.12
BODALCHEM	EQ	25-Feb-2020	77.45	77.90	79.15	75.60	76.85	76.30	77.55	283119	219.55	3045	131335	46.39
BOHRA	SM	25-Feb-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	10000	0.09	2	10000	100.00
BOMDYEING	EQ	25-Feb-2020	78.80	79.25	80.25	77.20	77.50	77.80	78.35	1142236	894.96	8229	312857	27.39
BORORENEW	EQ	25-Feb-2020	199.85	200.60	203.90	198.30	200.00	200.10	200.60	62759	125.89	2164	35297	56.24
BOSCHLTD	EQ	25-Feb-2020	14059.45	14100.00	14100.00	13770.05	13799.95	13796.85	13851.74	8883	1230.45	3522	2834	31.90
BPCL	EQ	25-Feb-2020	464.65	469.80	470.55	454.90	457.60	456.75	462.21	5522023	25523.27	58236	1234799	22.36
BPL	EQ	25-Feb-2020	18.20	18.70	20.90	17.60	19.35	19.20	19.09	130756	24.96	772	40555	31.02
BRFL	EQ	25-Feb-2020	4.00	4.35	4.35	4.00	4.05	4.05	4.20	8570	0.36	48	7632	89.05
BRIGADE	EQ	25-Feb-2020	228.55	231.25	234.40	226.30	231.00	231.80	230.26	313682	722.28	3787	259284	82.66
BRITANNIA	EQ	25-Feb-2020	3036.20	3040.00	3078.00	3018.00	3025.10	3033.55	3042.96	350415	10662.99	19502	169297	48.31
BRITANNIA	N2	25-Feb-2020	31.98	31.60	32.05	31.60	32.02	32.02	32.00	997599	319.23	83	997597	100.00
BRNL	EQ	25-Feb-2020	56.75	57.00	58.30	55.60	55.65	55.90	56.54	1112	0.63	62	922	82.91
BROOKS	EQ	25-Feb-2020	24.55	24.00	24.45	23.55	23.60	23.70	24.07	45432	10.94	454	36515	80.37
BSE	EQ	25-Feb-2020	514.70	516.05	516.30	502.10	505.65	507.10	507.12	67953	344.60	6113	36520	53.74
BSHSL	SM	25-Feb-2020	109.00	111.00	111.00	111.00	111.00	111.00	111.00	1200	1.33	1	1200	100.00
BSL	EQ	25-Feb-2020	30.75	31.65	31.65	29.75	31.40	31.20	30.87	5556	1.71	110	2924	52.63
BSLGOLDETF	EQ	25-Feb-2020	3949.05	3938.00	3947.95	3860.00	3920.30	3920.30	3905.83	264	10.31	63	222	84.09
BSLNIFTY	EQ	25-Feb-2020	129.28	129.76	129.76	128.21	128.95	128.88	129.28	106	0.14	13	85	80.19
BSOFT	EQ	25-Feb-2020	100.30	102.40	103.70	98.10	101.05	99.90	100.96	1675472	1691.61	12302	614014	36.65
BURNPUR	EQ	25-Feb-2020	1.00	1.00	1.05	0.95	1.00	1.00	0.97	147401	1.42	223	125165	84.91
BUTTERFLY	EQ	25-Feb-2020	193.40	191.00	196.90	191.00	192.00	192.15	193.47	22301	43.14	727	11336	50.83
BVCL	BE	25-Feb-2020	12.50	12.10	12.95	12.10	12.10	12.10	12.26	160	0.02	4	-	-
BYKE	EQ	25-Feb-2020	16.15	16.00	16.80	15.50	16.00	16.05	16.03	29861	4.79	212	27705	92.78
CADILAHC	EQ	25-Feb-2020	274.90	276.00	277.95	270.65	271.10	272.20	273.62	1030458	2819.56	13459	453396	44.00
CADSYS	SM	25-Feb-2020	28.85	27.45	30.15	27.45	29.00	29.00	28.87	6000	1.73	3	4000	66.67
CALSOFT	EQ	25-Feb-2020	13.30	14.00	14.00	13.00	13.60	13.40	13.27	8473	1.12	116	1612	19.03
CAMLINFINE	EQ	25-Feb-2020	67.35	69.30	74.05	69.20	70.25	69.70	71.61	2228122	1595.53	13575	514936	23.11
CANBK	EQ	25-Feb-2020	165.55	166.55	166.65	162.35	162.80	162.90	163.95	7344060	12040.23	38646	553614	7.54
CANDC	BZ	25-Feb-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.81	14946	0.27	22	-	-
CANFINHOME	EQ	25-Feb-2020	510.40	515.25	517.40	506.70	510.50	510.05	512.17	601041	3078.35	11885	309019	51.41
CANTABIL	EQ	25-Feb-2020	326.80	329.20	338.65	325.30	331.00	334.80	329.30	54580	179.73	1670	26153	47.92
CAPACITE	EQ	25-Feb-2020	171.90	175.95	175.95	171.25	172.45	172.10	172.62	465072	802.81	3735	429664	92.39
CAPLIPOINT	EQ	25-Feb-2020	313.20	318.00	330.00	312.00	320.00	318.20	321.95	134654	433.52	6174	54032	40.13
CAPTRUST	EQ	25-Feb-2020	112.60	112.10	117.00	108.10	109.00	108.70	113.71	1649	1.88	72	1286	77.99
CARBORUNIV	EQ	25-Feb-2020	343.20	344.95	348.00	340.45	348.00	343.30	342.19	63801	218.32	1042	53013	83.09
CAREERP	EQ	25-Feb-2020	152.10	154.60	158.70	150.00	151.90	150.60	155.50	195275	303.65	4079	93264	47.76
CARERATING	EQ	25-Feb-2020	511.40	514.50	520.25	504.00	513.80	510.75	511.81	136841	700.37	3859	46296	33.83
CASTEXTECH	BE	25-Feb-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	107625	0.37	61	-	-
CASTROLIND	EQ	25-Feb-2020	155.10	155.15	156.95	152.50	153.85	153.80	154.18	461247	711.14	7315	168822	36.60
CCHHL	EQ	25-Feb-2020	2.80	2.85	2.85	2.70	2.80	2.80	2.75	28664	0.79	36	22703	79.20
CCL	EQ	25-Feb-2020	242.85	243.50	247.00	233.80	238.00	236.55	239.19	118902	284.40	4624	66637	56.04
CDSL	EQ	25-Feb-2020	289.30	291.95	294.00	282.00	284.80	285.25	287.85	795691	2290.42	11860	231615	29.11
CEATLTD	EQ	25-Feb-2020	1009.20	1010.00	1027.05	1001.00	1015.00	1018.30	1013.45	53569	542.90	5075	12429	23.20
CEBBCO	EQ	25-Feb-2020	13.25	13.20	13.80	13.05	13.65	13.45	13.51	21164	2.86	128	17272	81.61
CELEBRITY	EQ	25-Feb-2020	5.75	6.25	6.25	5.20	5.20	5.25	5.39	14955	0.81	126	14917	99.75
CELESTIAL	BE	25-Feb-2020	1.95	1.95	2.00	1.95	2.00	2.00	1.97	1366	0.03	7	-	-
CENTENKA	EQ	25-Feb-2020	170.10	172.45	172.55	169.15	171.00	169.90	170.08	11954	20.33	248	10394	86.95
CENTEXT	EQ	25-Feb-2020	2.50	2.50	2.60	2.45	2.55	2.55	2.53	55604	1.41	74	42333	76.13
CENTRALBK	EQ	25-Feb-2020	16.65	16.60	16.90	16.30	16.40	16.40	16.48	290661	47.91	1120	164222	56.50
CENTRUM	EQ	25-Feb-2020	19.05	19.15	19.30	18.25	18.75	19.00	18.74	110465	20.70	954	64022	57.96
CENTUM	EQ	25-Feb-2020	343.50	337.10	374.40	337.10	350.00	350.60	350.22	9540	33.41	632	6443	67.54
CENTURYPLY	EQ	25-Feb-2020	152.50	152.75	156.30	150.10	155.00	155.00	154.75	357815	553.71	9466	316502	88.45
CENTURYTEX	EQ	25-Feb-2020	571.40	575.00	578.00	557.50	559.95	560.95	566.39	864138	4894.37	14552	66853	7.74
CERA	EQ	25-Feb-2020	2430.45	2438.35	2465.20	2430.45	2448.95	2455.40	2448.89	6051	148.18	914	4357	72.00
CEREBRAINT	BE	25-Feb-2020	39.85	41.20	41.20	37.90	39.05	39.05	39.02	29747	11.61	168	-	-
CESC	EQ	25-Feb-2020	678.60	681.90	687.10	673.10	683.20	684.05	678.81	279661	1898.37	11153	124057	44.36
CESCVENT	EQ	25-Feb-2020	293.20	290.55	295.50	286.00	286.55	289.00	289.94	11739	34.04	333	9498	80.91
CGCL	EQ	25-Feb-2020	208.20	208.00	208.95	202.65	203.90	203.70	204.12	333184	680.10	3196	45201	13.57
CGPOWER	EQ	25-Feb-2020	8.05	8.05	8.15	7.65	7.65	7.65	7.70	554334	42.67	1115	449083	81.01
CHALET	EQ	25-Feb-2020	336.80	336.40	341.95	329.00	329.00	330.60	332.78	3360	11.18	282	2426	72.20
CHAMBLFERT	EQ	25-Feb-2020	149.20	151.40	157.25	148.00	153.90	155.20	153.21	430907	660.19	6233	130718	30.34
CHEMBOND	EQ	25-Feb-2020	197.60	194.00	201.80	192.00	200.00	199.35	197.37	679	1.34	130	444	65.39
CHEMFAB	EQ	25-Feb-2020	163.55	165.85	165.85	157.10	160.05	160.90	160.86	3790	6.10	130	3292	86.86
CHENNPETRO	EQ	25-Feb-2020	111.45	112.20	112.70	109.50	111.00	111.00	110.96	162783	180.62	3046	112152	68.90
CHOLAFIN	EQ	25-Feb-2020	323.25	324.05	327.60	321.15	326.00	325.35	324.95	860974	2797.73	36595	466578	54.19
CHOLAHLDNG	EQ	25-Feb-2020	537.90	525.00	542.35	525.00	540.50	538.50	538.60	8826	47.54	867	6263	70.96
CIGNITITEC	EQ	25-Feb-2020	267.80	268.05	273.90	259.95	266.00	267.70	266.43	14145	37.69	482	9525	67.34
CIMMCO	EQ	25-Feb-2020	18.40	18.65	19.25	18.00	19.00	18.30	18.52	5641	1.04	152	3475	61.60
CINELINE	EQ	25-Feb-2020	34.90	35.00	35.80	34.10	34.10	34.20	34.47	20792	7.17	297	13440	64.64
CINEVISTA	EQ	25-Feb-2020	5.95	6.35	6.35	5.85	5.85	5.85	5.96	3182	0.19	20	3162	99.37
CIPLA	EQ	25-Feb-2020	430.15	430.20	431.20	420.00	425.20	425.80	425.12	2438218	10365.28	35505	1062071	43.56
CKFSL	BE	25-Feb-2020	0.30	0.35	0.35	0.30	0.35	0.30	0.31	131071	0.41	51	-	-
CKPLEISURE	SM	25-Feb-2020	5.75	5.50	6.00	5.50	5.95	6.00	5.96	136000	8.11	28	104000	76.47
CLEDUCATE	EQ	25-Feb-2020	65.70	65.20	67.45	64.55	66.75	64.95	65.19	826	0.54	65	581	70.34
CLNINDIA	EQ	25-Feb-2020	347.10	350.50	350.95	328.70	329.95	330.10	339.16	42283	143.41	1999	26927	63.68
CMICABLES	EQ	25-Feb-2020	33.45	33.00	34.50	32.75	33.05	33.15	33.68	9803	3.30	227	7050	71.92
CNOVAPETRO	BE	25-Feb-2020	6.45	6.15	6.15	6.15	6.15	6.15	6.15	265	0.02	5	-	-
COALINDIA	EQ	25-Feb-2020	174.85	176.10	178.70	174.20	175.60	175.10	176.75	13534936	23923.22	59232	5523298	40.81
COCHINSHIP	EQ	25-Feb-2020	345.20	347.25	347.35	335.00	345.10	345.15	341.10	242726	827.95	5129	145645	60.00
COLPAL	EQ	25-Feb-2020	1333.65	1335.00	1355.00	1328.55	1344.65	1345.30	1343.06	439256	5899.49	42314	232917	53.03
COMPINFO	EQ	25-Feb-2020	13.55	14.00	14.00	12.90	12.90	12.90	13.16	10666	1.40	90	7937	74.41
COMPUSOFT	EQ	25-Feb-2020	5.55	5.80	5.80	5.35	5.35	5.35	5.49	5110	0.28	37	4016	78.59
CONCOR	EQ	25-Feb-2020	548.00	548.20	550.95	540.40	541.00	542.00	546.24	601461	3285.45	14170	317116	52.72
CONFIPET	EQ	25-Feb-2020	25.20	25.70	25.70	24.35	24.95	24.65	25.02	216951	54.28	832	176458	81.34
CONSOFINVT	EQ	25-Feb-2020	34.50	34.50	34.50	34.50	34.50	34.50	34.50	407	0.14	3	407	100.00
CONTI	SM	25-Feb-2020	39.45	37.50	37.50	37.50	37.50	37.50	37.50	6666	2.50	1	6666	100.00
CONTROLPR	EQ	25-Feb-2020	279.95	271.70	283.95	269.70	283.95	280.15	277.47	2372	6.58	142	1734	73.10
CORALFINAC	EQ	25-Feb-2020	13.85	14.00	14.95	13.55	14.25	14.10	13.85	21044	2.91	148	16938	80.49
CORDSCABLE	EQ	25-Feb-2020	42.60	42.50	43.20	41.50	41.60	41.80	42.32	12619	5.34	190	9326	73.90
COROMANDEL	EQ	25-Feb-2020	624.70	620.55	626.90	618.10	620.00	620.05	620.77	114040	707.93	3156	97536	85.53
CORPBANK	EQ	25-Feb-2020	19.25	19.20	20.00	19.05	19.05	19.15	19.36	316934	61.36	1272	146014	46.07
COSMOFILMS	EQ	25-Feb-2020	305.45	307.50	320.00	306.10	318.00	315.75	312.14	81812	255.37	2542	47443	57.99
COUNCODOS	EQ	25-Feb-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	5	0.00	1	5	100.00
COX&KINGS	BZ	25-Feb-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.81	259909	2.11	142	-	-
CPSEETF	EQ	25-Feb-2020	19.65	19.70	19.98	19.21	19.65	19.68	19.81	4712023	933.25	53218	2521461	53.51
CREATIVE	BE	25-Feb-2020	117.75	122.00	123.60	117.00	118.00	117.15	121.01	13789	16.69	103	-	-
CREDITACC	EQ	25-Feb-2020	960.70	962.20	978.80	936.10	947.00	947.60	950.85	82275	782.31	10399	36411	44.26
CREST	EQ	25-Feb-2020	99.90	104.50	104.50	97.00	100.00	99.70	99.73	7492	7.47	184	4025	53.72
CRISIL	EQ	25-Feb-2020	1665.80	1679.90	1695.00	1628.60	1639.85	1640.15	1663.69	14962	248.92	2078	9842	65.78
CROMPTON	EQ	25-Feb-2020	287.70	287.45	291.80	282.40	288.25	286.90	287.15	563594	1618.33	27401	331154	58.76
CSBBANK	EQ	25-Feb-2020	164.65	164.50	166.15	162.30	165.05	165.25	164.78	153950	253.68	2434	77889	50.59
CTE	EQ	25-Feb-2020	19.70	19.55	20.30	19.00	19.80	20.00	19.60	5818	1.14	86	4038	69.41
CUB	EQ	25-Feb-2020	221.85	222.40	223.00	218.20	219.20	219.35	219.85	610531	1342.26	17626	480689	78.73
CUBEXTUB	EQ	25-Feb-2020	19.10	20.85	21.00	20.05	21.00	21.00	20.91	31745	6.64	164	18242	57.46
CUMMINSIND	EQ	25-Feb-2020	545.00	544.00	547.55	531.40	536.00	535.65	539.14	304682	1642.67	7155	52820	17.34
CUPID	EQ	25-Feb-2020	218.05	220.35	224.50	217.25	219.70	218.60	220.37	57556	126.83	1533	34499	59.94
CYBERMEDIA	BE	25-Feb-2020	2.20	2.20	2.20	2.20	2.20	2.20	2.20	12	0.00	1	-	-
CYBERTECH	EQ	25-Feb-2020	44.10	45.60	45.70	43.65	43.95	43.80	44.34	10174	4.51	74	7160	70.38
CYIENT	EQ	25-Feb-2020	436.55	436.55	436.75	430.50	433.00	434.15	433.81	55013	238.65	9932	36083	65.59
DAAWAT	EQ	25-Feb-2020	26.45	26.75	26.90	26.25	26.45	26.50	26.62	440525	117.26	1434	163318	37.07
DABUR	EQ	25-Feb-2020	501.00	503.50	509.50	499.10	500.00	500.25	503.90	2111814	10641.34	61229	1159649	54.91
DALBHARAT	EQ	25-Feb-2020	837.95	842.45	849.70	810.55	815.95	815.65	827.62	157696	1305.12	4429	130938	83.03
DALMIASUG	EQ	25-Feb-2020	108.35	109.00	109.50	105.00	105.75	105.75	106.66	92459	98.62	1602	29937	32.38
DAMODARIND	EQ	25-Feb-2020	28.25	28.95	28.95	26.00	26.00	26.90	27.13	5338	1.45	76	4341	81.32
DATAMATICS	EQ	25-Feb-2020	65.85	65.80	67.00	64.00	64.45	64.30	65.13	36436	23.73	507	22870	62.77
DBCORP	EQ	25-Feb-2020	120.65	120.00	120.00	117.25	117.25	117.60	118.35	50279	59.50	1942	31673	62.99
DBL	EQ	25-Feb-2020	336.05	338.50	344.00	331.00	337.50	337.40	338.33	164613	556.94	8832	38676	23.50
DBREALTY	BE	25-Feb-2020	8.25	8.40	8.65	8.15	8.60	8.50	8.54	56317	4.81	151	-	-
DBSTOCKBRO	BE	25-Feb-2020	8.50	8.10	8.10	8.10	8.10	8.10	8.10	520	0.04	2	-	-
DCAL	EQ	25-Feb-2020	88.15	86.30	90.45	83.75	83.90	84.55	84.34	301698	254.45	2092	177731	58.91
DCBBANK	EQ	25-Feb-2020	165.35	165.55	167.35	160.50	162.00	161.90	162.77	750644	1221.82	13941	488622	65.09
DCI	SM	25-Feb-2020	45.20	45.20	45.20	45.20	45.20	45.20	45.20	3000	1.36	1	3000	100.00
DCM	EQ	25-Feb-2020	21.55	21.00	22.60	21.00	22.35	22.10	21.78	4019	0.88	81	2581	64.22
DCMNVL	EQ	25-Feb-2020	30.65	30.35	32.00	30.00	32.00	31.15	30.77	4762	1.47	59	3044	63.92
DCMSHRIRAM	EQ	25-Feb-2020	342.80	346.90	347.95	341.00	344.00	344.15	343.73	21166	72.75	968	12601	59.53
DCW	EQ	25-Feb-2020	17.15	17.00	17.50	16.50	16.90	16.85	17.05	631561	107.67	1982	280741	44.45
DECCANCE	EQ	25-Feb-2020	269.55	269.55	280.00	269.55	278.00	277.35	276.09	3268	9.02	383	2415	73.90
DEEPAKFERT	EQ	25-Feb-2020	93.25	94.75	95.00	89.55	94.50	94.30	93.11	462694	430.81	5097	116703	25.22
DEEPAKNTR	EQ	25-Feb-2020	467.75	472.50	518.10	465.10	505.00	506.35	501.80	2517684	12633.84	56435	434234	17.25
DEEPIND	EQ	25-Feb-2020	77.20	77.00	89.70	77.00	80.65	80.70	82.69	225690	186.61	2967	89140	39.50
DELTACORP	EQ	25-Feb-2020	155.05	156.00	159.20	152.00	154.00	153.60	155.80	1460744	2275.88	16762	406217	27.81
DELTAMAGNT	EQ	25-Feb-2020	30.95	31.45	31.45	28.60	28.60	29.00	29.72	976	0.29	41	512	52.46
DEN	EQ	25-Feb-2020	59.15	56.20	58.00	56.20	56.20	56.20	56.31	71034	40.00	304	44139	62.14
DENORA	EQ	25-Feb-2020	209.80	208.00	239.00	208.00	228.30	228.60	228.84	78478	179.59	3780	34443	43.89
DEVIT	SM	25-Feb-2020	95.00	97.50	97.55	94.00	94.00	94.00	96.01	6000	5.76	4	3000	50.00
DFMFOODS	EQ	25-Feb-2020	292.90	298.50	298.50	291.95	295.00	295.90	294.83	71276	210.14	1074	44326	62.19
DGCONTENT	BE	25-Feb-2020	4.95	4.85	4.90	4.85	4.90	4.90	4.90	3881	0.19	9	-	-
DHAMPURSUG	EQ	25-Feb-2020	183.50	185.00	185.65	178.00	178.40	179.25	180.25	366346	660.34	9753	131439	35.88
DHANBANK	EQ	25-Feb-2020	14.95	15.45	16.05	14.40	14.70	14.60	15.16	863521	130.94	1512	465564	53.91
DHANUKA	EQ	25-Feb-2020	510.55	509.00	510.55	490.00	495.05	495.75	498.90	37003	184.61	2733	16064	43.41
DHARSUGAR	EQ	25-Feb-2020	7.00	6.60	7.20	6.50	6.80	6.80	6.96	8327	0.58	33	7734	92.88
DHFL	EQ	25-Feb-2020	11.80	12.35	12.35	12.35	12.35	12.35	12.35	256659	31.70	705	256659	100.00
DHFL	NC	25-Feb-2020	220.00	248.00	250.00	230.00	241.00	241.00	243.52	210	0.51	9	200	95.24
DHFL	NN	25-Feb-2020	267.00	216.25	313.00	216.25	221.65	221.65	259.90	665	1.73	7	343	51.58
DHFL	NP	25-Feb-2020	247.48	240.00	248.00	230.20	244.00	244.96	244.78	28304	69.28	387	10722	37.88
DHFL	NQ	25-Feb-2020	241.00	241.00	250.00	237.13	250.00	249.79	245.61	339	0.83	11	319	94.10
DHFL	NX	25-Feb-2020	220.20	220.02	225.00	220.02	221.00	221.00	223.52	325	0.73	6	300	92.31
DHFL	Y1	25-Feb-2020	200.00	210.00	239.00	210.00	239.00	237.46	232.49	201	0.47	5	201	100.00
DHUNINV	EQ	25-Feb-2020	214.45	221.05	221.05	206.00	207.50	207.95	210.75	1413	2.98	275	613	43.38
DIAMONDYD	EQ	25-Feb-2020	736.95	737.00	747.95	729.00	730.05	732.95	737.28	1207	8.90	159	529	43.83
DIAPOWER	BZ	25-Feb-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.36	31031	0.11	20	-	-
DICIND	EQ	25-Feb-2020	356.05	352.30	356.00	351.00	351.00	352.20	354.13	789	2.79	45	705	89.35
DIGISPICE	EQ	25-Feb-2020	5.30	5.20	5.20	5.05	5.05	5.05	5.10	3810	0.19	15	1904	49.97
DIGJAMLTD	BZ	25-Feb-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	19607	0.21	24	-	-
DISHTV	EQ	25-Feb-2020	10.85	10.90	10.95	10.00	10.25	10.35	10.56	7126925	752.76	29136	3445774	48.35
DIVISLAB	EQ	25-Feb-2020	2160.45	2152.00	2165.00	2093.00	2117.00	2116.00	2116.48	572634	12119.66	40088	241776	42.22
DIXON	EQ	25-Feb-2020	4123.30	4130.20	4264.50	4102.20	4170.00	4148.40	4190.70	58919	2469.12	13402	21172	35.93
DLF	EQ	25-Feb-2020	212.50	213.00	219.50	213.00	217.00	216.75	216.88	8778643	19039.47	81077	1015385	11.57
DLINKINDIA	EQ	25-Feb-2020	107.65	108.00	109.65	101.00	102.80	101.85	104.71	53332	55.84	1073	31761	59.55
DMART	EQ	25-Feb-2020	2389.70	2399.00	2429.00	2308.00	2347.00	2331.75	2358.88	1007451	23764.59	68202	429675	42.65
DNAMEDIA	BE	25-Feb-2020	0.30	0.30	0.35	0.30	0.30	0.35	0.35	41060	0.14	29	-	-
DOLAT	EQ	25-Feb-2020	55.45	56.70	56.70	55.30	55.50	55.85	55.68	20826	11.60	220	15087	72.44
DOLLAR	EQ	25-Feb-2020	167.80	173.00	175.05	165.20	170.00	170.55	169.71	33453	56.77	999	20319	60.74
DONEAR	EQ	25-Feb-2020	29.60	30.20	30.25	29.20	30.20	29.65	29.63	12351	3.66	78	9549	77.31
DPABHUSHAN	SM	25-Feb-2020	73.75	74.00	74.00	74.00	74.00	74.00	74.00	4000	2.96	1	4000	100.00
DPSCLTD	EQ	25-Feb-2020	6.35	7.35	7.60	7.35	7.60	7.60	7.49	16815	1.26	53	10373	61.69
DPWIRES	EQ	25-Feb-2020	83.75	71.50	79.00	71.30	79.00	78.80	75.72	247	0.19	27	129	52.23
DQE	EQ	25-Feb-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	85332	0.90	32	85332	100.00
DREDGECORP	EQ	25-Feb-2020	321.15	322.25	324.45	316.50	317.65	317.55	319.73	102949	329.16	3215	34682	33.69
DRREDDY	EQ	25-Feb-2020	3176.30	3182.00	3182.30	3056.35	3091.50	3086.90	3104.66	1001027	31078.53	57389	426343	42.59
DSSL	EQ	25-Feb-2020	23.35	23.75	24.05	23.10	23.40	23.50	23.50	1932	0.45	29	1808	93.58
DTIL	EQ	25-Feb-2020	158.15	159.05	161.85	156.25	156.25	156.55	158.63	911	1.45	83	560	61.47
DUCON	BE	25-Feb-2020	5.10	4.85	5.35	4.85	4.85	4.85	5.00	71101	3.55	129	-	-
DVL	EQ	25-Feb-2020	60.00	58.30	62.95	58.30	59.90	59.75	60.46	6483	3.92	214	3749	57.83
DWARKESH	EQ	25-Feb-2020	33.80	34.20	34.40	33.20	33.50	33.40	33.73	597651	201.57	2085	209156	35.00
DYNAMATECH	EQ	25-Feb-2020	877.05	905.00	910.00	860.00	890.10	905.90	897.23	1483	13.31	258	1209	81.52
DYNPRO	EQ	25-Feb-2020	152.60	153.00	153.00	148.50	152.50	151.00	150.21	11976	17.99	448	9286	77.54
EASTSILK	BE	25-Feb-2020	0.85	0.85	0.90	0.80	0.80	0.80	0.90	281	0.00	3	-	-
EASUNREYRL	BZ	25-Feb-2020	2.10	2.00	2.20	2.00	2.20	2.05	2.04	2717	0.06	16	-	-
EBBETF0423	EQ	25-Feb-2020	1020.89	1020.25	1021.28	1020.06	1021.28	1021.18	1021.12	10417	106.37	84	10031	96.29
EBBETF0430	EQ	25-Feb-2020	1035.30	1038.00	1038.00	1035.75	1036.00	1036.00	1036.35	7675	79.54	57	7622	99.31
ECLERX	EQ	25-Feb-2020	616.95	610.00	618.95	601.20	602.00	604.05	609.03	12927	78.73	1152	7605	58.83
ECLFINANCE	N6	25-Feb-2020	1092.21	1095.90	1098.99	1095.90	1098.99	1096.38	1096.38	219	2.40	7	219	100.00
ECLFINANCE	NE	25-Feb-2020	1039.30	1020.20	1097.00	1020.20	1097.00	1087.38	1058.17	23	0.24	5	13	56.52
ECLFINANCE	NF	25-Feb-2020	966.16	952.01	953.12	952.01	953.12	953.12	953.07	105	1.00	2	105	100.00
ECLFINANCE	NH	25-Feb-2020	1005.84	1025.00	1044.00	1025.00	1044.00	1031.00	1031.00	100	1.03	3	100	100.00
ECLFINANCE	NK	25-Feb-2020	880.00	841.00	890.00	841.00	890.00	890.00	841.49	101	0.85	2	101	100.00
ECLFINANCE	NM	25-Feb-2020	942.00	921.00	966.00	921.00	966.00	954.79	938.56	118	1.11	6	116	98.31
ECLFINANCE	NN	25-Feb-2020	1038.06	1040.00	1045.00	1000.00	1045.00	1038.51	1028.06	741	7.62	36	541	73.01
ECLFINANCE	NO	25-Feb-2020	950.00	942.00	950.00	942.00	950.00	950.00	944.67	30	0.28	3	30	100.00
ECLFINANCE	NP	25-Feb-2020	947.97	947.97	947.97	947.97	947.97	947.97	947.97	9	0.09	1	9	100.00
ECLFINANCE	NQ	25-Feb-2020	991.30	975.00	991.00	965.00	991.00	990.65	988.77	272	2.69	8	254	93.38
ECLFINANCE	NR	25-Feb-2020	955.82	963.50	964.00	957.00	964.00	964.00	962.76	5047	48.59	45	4431	87.79
ECLFINANCE	NS	25-Feb-2020	880.00	890.00	890.00	883.00	890.00	890.00	887.74	195	1.73	8	180	92.31
EDELWEISS	EQ	25-Feb-2020	92.80	93.60	100.95	92.00	100.65	97.40	95.91	1764758	1692.54	18772	1003632	56.87
EDL	BZ	25-Feb-2020	3.30	3.20	3.45	3.20	3.45	3.45	3.43	2388	0.08	11	-	-
EDUCOMP	BZ	25-Feb-2020	1.00	0.95	1.05	0.95	1.05	1.05	0.98	11759	0.11	36	-	-
EHFLNCD	N5	25-Feb-2020	864.00	862.00	880.00	851.00	880.00	880.00	859.89	28	0.24	5	28	100.00
EICHERMOT	EQ	25-Feb-2020	17949.95	18135.00	18230.00	17321.00	17555.05	17532.30	17572.72	256831	45132.20	56676	104350	40.63
EIDPARRY	EQ	25-Feb-2020	198.75	200.15	201.75	194.25	195.40	196.00	196.58	145184	285.40	2416	78180	53.85
EIFFL	SM	25-Feb-2020	112.85	113.00	113.30	112.75	112.90	112.85	112.96	5600	6.33	7	5600	100.00
EIHAHOTELS	EQ	25-Feb-2020	292.75	292.75	297.95	287.40	288.00	288.55	289.92	1996	5.79	72	1229	61.57
EIHOTEL	EQ	25-Feb-2020	140.20	139.55	141.85	137.60	138.65	138.35	139.86	36608	51.20	930	16520	45.13
EIMCOELECO	EQ	25-Feb-2020	302.40	300.05	305.00	300.05	300.20	300.20	302.98	304	0.92	23	289	95.07
EKC	EQ	25-Feb-2020	24.45	24.95	25.55	23.60	23.80	23.85	24.38	76661	18.69	500	52665	68.70
ELECON	EQ	25-Feb-2020	31.40	31.05	31.80	30.00	30.85	30.75	30.87	29840	9.21	422	21081	70.65
ELECTCAST	EQ	25-Feb-2020	15.15	15.15	15.70	14.55	14.70	14.80	14.86	179373	26.66	499	119962	66.88
ELECTHERM	EQ	25-Feb-2020	133.10	134.90	139.95	133.00	136.40	133.15	134.08	2868	3.85	134	2178	75.94
ELGIEQUIP	EQ	25-Feb-2020	220.10	220.00	222.00	218.45	218.60	219.15	220.29	6427	14.16	184	4805	74.76
ELGIRUBCO	EQ	25-Feb-2020	17.10	18.20	18.40	16.95	17.90	17.90	17.50	6584	1.15	38	5001	75.96
EMAMILTD	EQ	25-Feb-2020	269.30	269.30	275.40	267.10	268.90	269.55	271.81	367104	997.84	12305	240105	65.41
EMAMIPAP	EQ	25-Feb-2020	93.95	95.00	95.00	89.50	91.35	91.80	92.23	16606	15.32	536	6801	40.96
EMAMIREAL	BE	25-Feb-2020	46.00	44.00	46.00	44.00	44.10	44.25	44.97	5320	2.39	87	-	-
EMBASSY	RR	25-Feb-2020	434.98	437.00	445.69	430.50	436.80	434.53	440.74	384400	1694.22	287	362600	94.33
EMCO	BZ	25-Feb-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.74	7771	0.06	14	-	-
EMKAY	EQ	25-Feb-2020	60.45	58.20	65.90	58.10	59.95	58.80	60.29	12372	7.46	228	7750	62.64
EMKAYTOOLS	SM	25-Feb-2020	145.00	150.00	150.00	150.00	150.00	150.00	150.00	600	0.90	1	600	100.00
EMMBI	EQ	25-Feb-2020	98.05	98.00	99.80	95.20	96.00	96.10	96.97	8944	8.67	176	6114	68.36
EMOFSR1RDP	MF	25-Feb-2020	9.63	9.38	9.38	9.38	9.38	9.38	9.38	7	0.00	1	7	100.00
EMOFSR1RGG	MF	25-Feb-2020	9.60	9.49	9.58	9.49	9.57	9.57	9.54	19801	1.89	10	11801	59.60
ENDURANCE	EQ	25-Feb-2020	1027.50	1030.00	1034.20	985.05	985.05	993.00	1001.80	39214	392.85	2342	33442	85.28
ENERGYDEV	EQ	25-Feb-2020	5.10	5.05	5.20	5.00	5.15	5.05	5.07	11377	0.58	90	11039	97.03
ENGINERSIN	EQ	25-Feb-2020	81.75	82.25	82.95	80.35	80.40	80.70	81.84	652872	534.31	6250	324307	49.67
ENIL	EQ	25-Feb-2020	213.25	213.00	217.50	206.15	213.00	212.30	212.05	15202	32.24	721	11046	72.66
EON	EQ	25-Feb-2020	12.75	11.50	13.80	11.50	12.10	12.10	12.21	6699	0.82	92	5344	79.77
EQ30	EQ	25-Feb-2020	333.21	340.00	344.99	331.00	332.11	332.11	336.60	61	0.21	13	30	49.18
EQUITAS	EQ	25-Feb-2020	113.85	113.85	116.75	113.50	114.25	114.15	115.35	2969417	3425.37	16526	707133	23.81
ERFLNCDI	N1	25-Feb-2020	965.64	980.00	980.00	980.00	980.00	980.00	980.00	2	0.02	1	2	100.00
ERFLNCDI	N2	25-Feb-2020	1023.01	1011.10	1039.90	1011.10	1039.90	1039.90	1018.35	155	1.58	5	115	74.19
ERFLNCDI	N5	25-Feb-2020	828.90	828.90	828.90	825.00	825.00	825.00	825.16	250	2.06	5	250	100.00
ERFLNCDI	N6	25-Feb-2020	902.00	901.00	910.00	901.00	910.00	910.00	903.29	271	2.45	21	271	100.00
ERIS	EQ	25-Feb-2020	423.25	423.00	427.30	411.60	424.90	422.00	420.61	92896	390.73	2328	72416	77.95
EROSMEDIA	EQ	25-Feb-2020	13.65	13.30	13.85	13.30	13.85	13.75	13.68	76258	10.43	313	58506	76.72
ESABINDIA	EQ	25-Feb-2020	1564.45	1557.60	1576.95	1535.05	1535.10	1551.50	1555.36	1522	23.67	356	1019	66.95
ESCORTS	EQ	25-Feb-2020	836.85	845.00	849.40	825.60	830.00	830.25	835.42	2673083	22331.46	41429	392046	14.67
ESSARSHPNG	EQ	25-Feb-2020	6.75	6.60	6.90	6.45	6.80	6.50	6.66	21836	1.45	58	19617	89.84
ESSELPACK	EQ	25-Feb-2020	190.70	193.40	196.90	189.05	191.25	191.00	191.85	137513	263.82	3882	75041	54.57
ESTER	EQ	25-Feb-2020	37.75	38.50	39.00	37.25	37.50	37.40	37.82	44909	16.99	282	32414	72.18
EUROCERA	BZ	25-Feb-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.45	16000	0.07	7	-	-
EUROMULTI	BE	25-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	393	0.00	3	-	-
EUROTEXIND	EQ	25-Feb-2020	7.60	7.60	8.25	7.60	8.00	8.00	8.17	78	0.01	5	78	100.00
EVEREADY	EQ	25-Feb-2020	65.25	65.50	66.40	63.55	64.50	64.55	64.55	209625	135.32	1407	148496	70.84
EVERESTIND	EQ	25-Feb-2020	227.90	232.90	232.90	217.60	219.45	221.40	223.78	43410	97.14	1503	25044	57.69
EXCEL	BE	25-Feb-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.06	23356	0.25	10	-	-
EXCELINDUS	EQ	25-Feb-2020	678.40	697.00	704.90	678.00	685.55	682.10	687.38	11493	79.00	1097	7876	68.53
EXIDEIND	EQ	25-Feb-2020	173.55	174.55	176.05	170.70	174.55	173.65	173.32	1978354	3428.94	16745	949079	47.97
EXPLEOSOL	EQ	25-Feb-2020	296.35	291.80	303.90	291.80	295.00	295.30	296.58	3740	11.09	228	2954	78.98
FACT	EQ	25-Feb-2020	36.50	36.20	37.30	35.60	36.80	36.50	36.32	105833	38.44	974	28272	26.71
FAIRCHEM	EQ	25-Feb-2020	609.25	618.40	637.45	591.30	610.10	614.15	612.47	93972	575.55	3658	36914	39.28
FCL	EQ	25-Feb-2020	24.85	25.25	25.30	24.60	24.90	25.00	24.95	70326	17.55	425	45223	64.30
FCONSUMER	EQ	25-Feb-2020	18.80	18.80	19.15	17.50	17.80	17.70	18.06	5608177	1012.66	10251	3555392	63.40
FCSSOFT	EQ	25-Feb-2020	0.20	0.20	0.25	0.15	0.20	0.20	0.20	1572278	3.15	389	1079444	68.65
FDC	EQ	25-Feb-2020	256.55	260.00	270.00	255.20	258.65	260.70	262.78	298243	783.71	9946	162513	54.49
FEDERALBNK	EQ	25-Feb-2020	86.65	87.00	88.00	86.00	86.15	86.40	86.86	4920055	4273.78	17831	1043591	21.21
FEL	EQ	25-Feb-2020	21.35	21.60	21.70	21.00	21.25	21.10	21.24	71950	15.28	669	48225	67.03
FELDVR	EQ	25-Feb-2020	20.25	20.50	20.60	20.15	20.45	20.40	20.32	2438	0.50	42	1206	49.47
FIEMIND	EQ	25-Feb-2020	480.50	482.05	484.80	470.00	474.10	476.80	476.22	6484	30.88	315	5317	82.00
FILATEX	EQ	25-Feb-2020	38.75	38.35	40.00	38.15	38.90	39.00	39.30	429616	168.83	809	345918	80.52
FINCABLES	EQ	25-Feb-2020	356.25	358.00	358.00	348.05	349.55	349.65	350.14	403647	1413.34	3581	363222	89.99
FINEORG	EQ	25-Feb-2020	2230.95	2274.90	2288.25	2215.75	2224.95	2241.45	2248.65	7649	172.00	1411	4674	61.11
FINPIPE	EQ	25-Feb-2020	564.25	574.95	574.95	550.00	554.00	556.20	555.07	48421	268.77	2090	29613	61.16
FLEXITUFF	BE	25-Feb-2020	6.75	6.50	6.50	6.45	6.45	6.45	6.49	1515	0.10	8	-	-
FLFL	EQ	25-Feb-2020	372.10	372.10	372.10	350.20	366.00	365.00	362.98	136857	496.76	14774	96749	70.69
FLUOROCHEM	EQ	25-Feb-2020	555.15	555.15	555.15	536.95	544.00	541.90	547.14	8179	44.75	726	3720	45.48
FMGOETZE	EQ	25-Feb-2020	542.40	542.00	542.00	535.00	535.00	535.80	537.89	531	2.86	102	292	54.99
FMNL	EQ	25-Feb-2020	23.55	23.30	24.70	23.00	23.00	23.30	23.35	1863	0.44	45	1350	72.46
FOCUS	SM	25-Feb-2020	33.00	33.05	33.05	33.05	33.05	33.05	33.05	6000	1.98	2	6000	100.00
FORCEMOT	EQ	25-Feb-2020	1240.20	1250.00	1254.70	1201.60	1218.80	1208.00	1221.58	39612	483.89	3450	14995	37.85
FORTIS	EQ	25-Feb-2020	153.30	153.05	156.85	151.00	155.90	154.60	154.11	1195195	1841.94	9898	727732	60.89
FOSECOIND	EQ	25-Feb-2020	1375.40	1371.00	1379.40	1336.00	1336.00	1354.85	1361.14	443	6.03	89	375	84.65
FRETAIL	EQ	25-Feb-2020	339.50	341.20	341.20	326.05	328.00	329.90	330.33	546594	1805.58	6805	245107	44.84
FSC	EQ	25-Feb-2020	444.00	446.90	446.90	425.20	425.60	431.20	432.22	19590	84.67	536	15922	81.28
FSL	EQ	25-Feb-2020	46.45	46.45	47.00	45.65	45.95	45.90	46.18	1119907	517.17	5963	456945	40.80
GABRIEL	EQ	25-Feb-2020	100.10	101.00	101.55	97.65	98.55	99.00	99.21	67986	67.45	1868	34069	50.11
GAEL	EQ	25-Feb-2020	160.45	160.10	189.75	159.10	166.15	166.30	175.50	734765	1289.52	12398	173940	23.67
GAIL	EQ	25-Feb-2020	116.80	118.40	118.60	113.45	114.50	114.00	115.01	11422206	13136.87	77124	4447075	38.93
GAL	EQ	25-Feb-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.91	4671	0.09	16	3320	71.08
GALAXYSURF	EQ	25-Feb-2020	1629.80	1620.15	1650.00	1585.85	1599.90	1598.50	1609.22	11871	191.03	1767	6276	52.87
GALLANTT	EQ	25-Feb-2020	26.00	26.85	27.00	25.35	25.60	26.00	26.07	2957	0.77	48	2704	91.44
GALLISPAT	EQ	25-Feb-2020	22.40	21.70	23.60	20.70	21.00	21.05	21.34	20639	4.40	127	17244	83.55
GAMMNINFRA	BE	25-Feb-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.31	276583	0.85	79	-	-
GANDHITUBE	EQ	25-Feb-2020	235.75	244.20	244.20	226.00	238.00	237.90	233.78	814	1.90	53	740	90.91
GANECOS	EQ	25-Feb-2020	351.40	354.00	354.00	344.00	346.00	349.00	349.88	5540	19.38	315	3448	62.24
GANESHHOUC	BE	25-Feb-2020	31.35	31.00	31.20	29.80	29.85	30.00	30.39	24160	7.34	109	-	-
GANGESSECU	EQ	25-Feb-2020	34.00	37.70	37.70	33.55	36.85	35.50	35.07	1743	0.61	47	590	33.85
GANGOTRI	BZ	25-Feb-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	5148	0.03	9	-	-
GARDENSILK	BE	25-Feb-2020	8.85	9.20	9.25	9.00	9.25	9.25	9.19	22829	2.10	45	-	-
GARFIBRES	EQ	25-Feb-2020	1497.40	1494.05	1574.10	1490.00	1574.10	1542.55	1533.51	17870	274.04	1633	12553	70.25
GATI	EQ	25-Feb-2020	66.40	66.40	66.55	65.50	65.95	66.15	66.04	195450	129.07	653	102678	52.53
GAYAHWS	BE	25-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	129773	0.38	38	-	-
GAYAPROJ	EQ	25-Feb-2020	24.05	22.85	22.85	22.85	22.85	22.85	22.85	30216	6.90	64	30216	100.00
GDL	EQ	25-Feb-2020	123.10	124.90	124.90	122.00	123.00	123.00	122.88	42177	51.83	846	33975	80.55
GEECEE	EQ	25-Feb-2020	76.50	76.20	77.45	73.40	73.45	74.25	75.02	3246	2.44	95	2329	71.75
GEEKAYWIRE	SM	25-Feb-2020	39.50	39.50	39.50	39.50	39.50	39.50	39.50	8000	3.16	1	8000	100.00
GENESYS	EQ	25-Feb-2020	58.10	58.05	59.40	57.10	58.10	57.70	58.17	9263	5.39	206	7682	82.93
GENUSPAPER	EQ	25-Feb-2020	5.05	4.75	5.10	4.75	5.10	5.05	5.03	81796	4.12	83	70353	86.01
GENUSPOWER	EQ	25-Feb-2020	25.75	25.70	26.35	25.70	25.90	26.00	26.08	83168	21.69	392	64607	77.68
GEOJITFSL	EQ	25-Feb-2020	27.00	27.00	27.75	26.50	27.15	27.10	27.25	650555	177.27	4372	477846	73.45
GEPIL	EQ	25-Feb-2020	758.05	759.80	759.80	733.05	744.75	740.70	748.22	13498	100.99	1017	7483	55.44
GESHIP	EQ	25-Feb-2020	261.55	263.20	263.20	255.00	256.55	256.90	257.07	129386	332.61	4466	95093	73.50
GET&D	EQ	25-Feb-2020	136.25	136.00	136.95	130.00	130.05	130.60	132.38	35251	46.66	2133	20852	59.15
GFLLIMITED	EQ	25-Feb-2020	152.60	155.00	155.00	149.00	150.00	150.35	151.88	42313	64.27	1254	20061	47.41
GHCL	EQ	25-Feb-2020	174.55	176.45	177.00	173.25	173.65	173.85	173.92	566810	985.80	3400	517925	91.38
GICHSGFIN	EQ	25-Feb-2020	113.20	112.55	113.70	106.00	106.20	106.60	108.79	209577	228.00	4905	120116	57.31
GICRE	EQ	25-Feb-2020	200.45	201.55	204.90	197.15	198.00	198.70	201.16	219048	440.63	6248	87521	39.96
GILLANDERS	EQ	25-Feb-2020	27.30	28.00	28.00	24.75	26.50	26.50	26.37	5522	1.46	104	3761	68.11
GILLETTE	EQ	25-Feb-2020	5858.50	5875.00	5879.65	5809.00	5825.00	5818.85	5830.68	4558	265.76	1527	2866	62.88
GINNIFILA	EQ	25-Feb-2020	8.95	8.75	9.80	8.75	9.10	8.90	8.97	136295	12.23	201	121964	89.49
GIPCL	EQ	25-Feb-2020	68.85	69.85	69.85	68.00	68.05	68.45	68.71	36171	24.85	326	26625	73.61
GKWLIMITED	EQ	25-Feb-2020	659.90	633.30	688.65	633.30	684.00	684.00	658.35	79	0.52	16	69	87.34
GLAXO	EQ	25-Feb-2020	1338.65	1341.00	1369.90	1338.00	1365.00	1366.15	1355.69	53687	727.83	4010	32072	59.74
GLENMARK	EQ	25-Feb-2020	300.90	303.00	307.75	290.75	291.00	292.10	296.62	3741696	11098.46	63964	818472	21.87
GLFL	EQ	25-Feb-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.65	43	0.00	3	43	100.00
GLOBALVECT	EQ	25-Feb-2020	55.75	56.90	57.40	53.55	54.50	54.25	55.85	18341	10.24	479	7207	39.29
GLOBOFFS	EQ	25-Feb-2020	4.50	4.45	4.65	4.35	4.40	4.40	4.50	3214	0.14	15	3212	99.94
GLOBUSSPR	EQ	25-Feb-2020	136.25	136.85	138.00	130.45	131.75	131.75	133.80	134889	180.48	2097	72193	53.52
GMBREW	EQ	25-Feb-2020	427.90	422.20	433.85	419.80	421.90	420.65	424.08	12800	54.28	606	7294	56.98
GMDCLTD	EQ	25-Feb-2020	56.50	56.60	56.95	55.50	55.65	55.65	56.06	74853	41.96	906	55107	73.62
GMMPFAUDLR	EQ	25-Feb-2020	3281.95	3301.65	3350.00	3246.00	3274.00	3261.30	3289.73	22444	738.35	3588	9383	41.81
GMRINFRA	EQ	25-Feb-2020	25.45	25.65	26.45	25.40	25.45	25.55	26.02	63975502	16647.69	37115	27391428	42.82
GNA	EQ	25-Feb-2020	229.30	228.15	234.05	226.35	230.00	230.05	229.25	36429	83.51	2254	16750	45.98
GNFC	EQ	25-Feb-2020	170.45	170.20	175.70	167.60	173.60	173.15	171.76	549208	943.30	7463	190695	34.72
GOACARBON	BE	25-Feb-2020	228.35	218.50	227.00	218.50	218.50	220.15	222.14	8531	18.95	362	-	-
GOCLCORP	EQ	25-Feb-2020	267.70	273.90	273.90	263.10	266.00	264.60	268.62	12098	32.50	155	10204	84.34
GODFRYPHLP	EQ	25-Feb-2020	1273.55	1282.00	1292.95	1216.00	1230.00	1226.80	1253.17	102803	1288.29	8053	44487	43.27
GODHA	SM	25-Feb-2020	17.00	16.15	16.15	16.15	16.15	16.15	16.15	4000	0.65	1	4000	100.00
GODREJAGRO	EQ	25-Feb-2020	529.15	526.00	534.55	518.00	524.50	526.70	523.24	39484	206.59	1831	19077	48.32
GODREJCP	EQ	25-Feb-2020	614.85	618.60	622.50	608.30	616.90	615.75	616.34	739783	4559.61	28755	364574	49.28
GODREJIND	EQ	25-Feb-2020	419.85	413.30	419.95	413.30	419.00	417.75	416.83	123324	514.06	8376	94936	76.98
GODREJPROP	EQ	25-Feb-2020	1103.10	1108.95	1118.60	1092.00	1100.00	1099.95	1106.39	293649	3248.90	6468	241585	82.27
GOENKA	BZ	25-Feb-2020	0.25	0.30	0.30	0.25	0.30	0.25	0.29	78457	0.22	36	-	-
GOKEX	EQ	25-Feb-2020	63.50	63.55	65.40	63.30	64.70	64.45	64.47	38913	25.09	704	18923	48.63
GOKUL	EQ	25-Feb-2020	9.80	10.00	10.00	9.35	9.35	9.35	9.54	4039	0.39	48	3869	95.79
GOKULAGRO	EQ	25-Feb-2020	12.50	12.00	12.80	12.00	12.70	12.10	12.32	17997	2.22	64	11995	66.65
GOLDBEES	EQ	25-Feb-2020	38.58	38.60	38.60	37.22	37.44	37.44	37.63	3518558	1324.17	7010	2462669	69.99
GOLDENTOBC	EQ	25-Feb-2020	24.20	25.40	25.40	23.75	24.50	24.50	24.64	327	0.08	33	165	50.46
GOLDIAM	EQ	25-Feb-2020	147.65	151.60	160.00	149.00	155.00	155.05	155.42	496649	771.88	3093	436470	87.88
GOLDSHARE	EQ	25-Feb-2020	3858.90	3834.95	3834.95	3750.00	3775.00	3775.15	3788.01	1311	49.66	335	663	50.57
GOLDSTAR	SM	25-Feb-2020	24.95	24.80	24.90	24.80	24.90	24.90	24.83	18000	4.47	3	18000	100.00
GOLDTECH	EQ	25-Feb-2020	8.40	8.05	8.60	8.05	8.40	8.35	8.35	15822	1.32	96	14685	92.81
GOODLUCK	EQ	25-Feb-2020	44.35	44.70	47.90	44.00	45.95	45.75	45.87	22153	10.16	281	12902	58.24
GPIL	EQ	25-Feb-2020	186.55	186.25	190.05	178.60	179.30	179.45	183.53	48454	88.93	1091	34743	71.70
GPPL	EQ	25-Feb-2020	77.30	77.35	78.40	75.00	75.80	75.80	76.26	224577	171.26	3959	164133	73.09
GPTINFRA	EQ	25-Feb-2020	32.70	34.60	34.60	31.80	32.70	32.40	32.35	3723	1.20	36	3387	90.98
GRANULES	EQ	25-Feb-2020	173.50	174.40	178.80	170.15	173.95	174.45	174.29	1147499	1999.93	12841	326327	28.44
GRAPHITE	EQ	25-Feb-2020	260.95	261.05	264.70	254.00	255.50	255.45	257.64	608834	1568.57	13289	196493	32.27
GRASIM	EQ	25-Feb-2020	724.90	727.00	732.90	715.10	720.45	720.40	722.86	2272073	16423.95	34787	724786	31.90
GRAVITA	EQ	25-Feb-2020	65.30	64.05	65.00	55.65	56.45	57.60	60.69	225789	137.03	2312	139178	61.64
GREAVESCOT	EQ	25-Feb-2020	141.80	140.10	141.95	136.45	136.90	137.05	138.48	87480	121.14	2056	54022	61.75
GREENLAM	EQ	25-Feb-2020	967.50	965.00	980.15	950.00	967.50	964.05	969.71	3831	37.15	284	3170	82.75
GREENPANEL	EQ	25-Feb-2020	53.30	52.00	56.00	51.10	53.10	53.40	54.56	49679	27.10	412	32209	64.83
GREENPLY	EQ	25-Feb-2020	129.00	131.00	131.00	125.25	127.30	128.85	127.68	27017	34.50	1097	13893	51.42
GREENPOWER	BE	25-Feb-2020	1.95	2.00	2.00	1.90	1.95	1.95	1.93	38282	0.74	65	-	-
GRINDWELL	EQ	25-Feb-2020	613.75	615.00	618.10	595.55	603.00	599.60	604.79	13571	82.08	1607	8488	62.55
GROBTEA	BE	25-Feb-2020	346.05	363.35	363.35	350.00	363.35	363.35	359.49	91	0.33	16	-	-
GRPLTD	EQ	25-Feb-2020	756.95	740.60	838.00	732.60	758.30	769.20	767.39	334	2.56	107	142	42.51
GRSE	EQ	25-Feb-2020	174.20	172.10	177.80	170.00	175.00	173.05	173.49	130264	226.00	3090	56752	43.57
GSCLCEMENT	EQ	25-Feb-2020	22.55	22.55	22.95	22.00	22.35	22.30	22.44	67038	15.04	318	54153	80.78
GSFC	EQ	25-Feb-2020	68.20	68.50	68.75	65.85	66.60	66.65	66.74	634622	423.55	4064	283198	44.62
GSKCONS	EQ	25-Feb-2020	9541.20	9547.20	9784.10	9510.15	9620.00	9622.65	9674.53	15392	1489.10	5092	8736	56.76
GSPL	EQ	25-Feb-2020	237.10	235.00	240.00	233.20	235.90	236.40	238.44	669690	1596.79	9038	521901	77.93
GSS	EQ	25-Feb-2020	35.15	36.80	36.80	35.00	36.50	35.90	35.83	5324	1.91	88	2507	47.09
GTL	EQ	25-Feb-2020	1.65	1.65	1.70	1.60	1.65	1.65	1.68	82558	1.38	108	81049	98.17
GTLINFRA	EQ	25-Feb-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	13451371	53.53	1154	11327791	84.21
GTPL	EQ	25-Feb-2020	67.35	68.35	68.45	66.00	66.00	66.75	67.62	37328	25.24	334	27306	73.15
GUFICBIO	EQ	25-Feb-2020	70.35	69.30	71.00	66.60	67.95	67.95	68.25	47371	32.33	533	26338	55.60
GUJALKALI	EQ	25-Feb-2020	370.05	371.95	371.95	354.85	356.80	356.20	359.72	34173	122.93	1999	15687	45.90
GUJAPOLLO	EQ	25-Feb-2020	125.80	129.15	129.20	119.00	121.55	119.10	122.37	6169	7.55	160	5264	85.33
GUJGASLTD	EQ	25-Feb-2020	285.05	286.00	293.45	282.20	290.00	289.95	289.17	1039152	3004.90	28970	739240	71.14
GUJRAFFIA	BE	25-Feb-2020	10.50	10.50	10.50	10.00	10.00	10.00	10.40	651	0.07	3	-	-
GULFOILLUB	EQ	25-Feb-2020	753.40	755.15	757.65	735.10	736.00	737.45	743.91	2489	18.52	341	1939	77.90
GULFPETRO	EQ	25-Feb-2020	45.55	45.80	47.80	45.00	46.80	46.90	46.77	22463	10.51	318	9768	43.48
GULPOLY	EQ	25-Feb-2020	46.65	49.00	49.00	45.45	46.15	46.20	46.46	4386	2.04	106	3022	68.90
GVKPIL	EQ	25-Feb-2020	4.05	4.05	4.20	4.05	4.15	4.10	4.11	1123870	46.23	859	586644	52.20
HAL	EQ	25-Feb-2020	712.95	724.10	741.45	709.05	714.00	714.20	731.00	213543	1561.01	11238	33343	15.61
HARITASEAT	EQ	25-Feb-2020	479.95	493.45	493.45	470.00	471.50	473.30	476.81	1119	5.34	114	864	77.21
HARRMALAYA	EQ	25-Feb-2020	61.00	61.90	63.50	61.00	63.00	62.65	62.20	43599	27.12	527	23223	53.26
HATHWAY	EQ	25-Feb-2020	21.25	21.10	23.50	20.75	21.35	21.35	21.42	382911	82.00	3137	182234	47.59
HATSUN	EQ	25-Feb-2020	665.40	666.10	678.00	664.00	668.20	665.75	666.87	6158	41.07	331	4360	70.80
HAVELLS	EQ	25-Feb-2020	626.65	634.00	647.65	631.00	643.05	643.60	641.35	3491818	22394.85	75571	1075416	30.80
HAVISHA	BE	25-Feb-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.64	10148	0.07	9	-	-
HBLPOWER	EQ	25-Feb-2020	16.20	16.50	16.50	15.95	16.05	16.05	16.11	59512	9.59	349	44935	75.51
HCC	EQ	25-Feb-2020	8.95	8.95	9.20	8.75	8.85	8.85	8.91	1502141	133.88	1930	633199	42.15
HCG	EQ	25-Feb-2020	107.85	110.00	116.20	108.10	114.90	112.45	111.91	111796	125.11	3314	105010	93.93
HCL-INSYS	EQ	25-Feb-2020	6.05	6.15	6.15	5.90	6.00	6.00	5.97	236987	14.14	534	179497	75.74
HCLTECH	EQ	25-Feb-2020	595.15	595.50	595.70	575.00	583.20	582.45	582.04	5525575	32160.91	115367	3351569	60.66
HDFC	EQ	25-Feb-2020	2292.30	2309.00	2320.75	2285.00	2307.00	2302.60	2305.40	3292922	75915.05	131292	2162206	65.66
HDFCAMC	EQ	25-Feb-2020	3278.25	3298.00	3345.00	3252.30	3268.00	3264.50	3295.57	221332	7294.15	24838	98904	44.69
HDFCBANK	EQ	25-Feb-2020	1209.95	1204.00	1209.00	1198.00	1201.80	1200.30	1201.07	6943340	83394.58	193249	5185085	74.68
HDFCLIFE	EQ	25-Feb-2020	560.80	570.00	582.50	566.00	568.45	569.50	575.89	3582636	20632.05	112244	2017614	56.32
HDFCMFGETF	EQ	25-Feb-2020	3925.35	3896.50	3896.50	3806.00	3829.00	3827.85	3837.46	4937	189.46	540	2703	54.75
HDFCNIFETF	EQ	25-Feb-2020	1246.58	1250.18	1251.20	1242.01	1243.81	1243.81	1246.39	1368	17.05	77	864	63.16
HDFCSENETF	EQ	25-Feb-2020	4281.71	4270.59	4284.70	4251.00	4251.00	4251.00	4271.51	109	4.66	27	108	99.08
HDIL	BE	25-Feb-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	237459	6.17	286	-	-
HEG	EQ	25-Feb-2020	975.30	965.00	985.00	955.00	960.20	963.10	970.40	154267	1497.01	8598	33949	22.01
HEIDELBERG	EQ	25-Feb-2020	200.95	199.35	202.95	196.05	199.25	199.35	198.48	524359	1040.73	8417	277876	52.99
HERCULES	EQ	25-Feb-2020	82.60	83.00	83.75	80.80	80.80	81.15	82.04	12337	10.12	441	7198	58.34
HERITGFOOD	EQ	25-Feb-2020	354.75	354.00	358.00	340.25	346.50	352.40	349.38	39120	136.68	2853	16257	41.56
HEROMOTOCO	EQ	25-Feb-2020	2184.20	2190.20	2214.00	2164.05	2189.00	2184.15	2190.57	861921	18881.00	55124	333709	38.72
HESTERBIO	EQ	25-Feb-2020	1486.50	1520.00	1520.00	1477.00	1490.00	1486.35	1497.84	5070	75.94	442	3235	63.81
HEXATRADEX	BE	25-Feb-2020	10.45	10.00	10.80	10.00	10.05	10.70	10.02	3952	0.40	23	-	-
HEXAWARE	EQ	25-Feb-2020	362.35	363.95	369.80	360.75	365.30	365.00	364.04	279297	1016.76	11042	102596	36.73
HFCL	EQ	25-Feb-2020	16.90	17.00	17.05	16.80	16.85	16.90	16.91	708598	119.85	2681	460926	65.05
HGINFRA	EQ	25-Feb-2020	248.35	248.95	250.95	242.00	242.00	244.95	246.37	31926	78.65	810	25980	81.38
HGS	EQ	25-Feb-2020	885.30	894.95	899.00	877.10	888.00	889.85	888.95	13291	118.15	961	8543	64.28
HIKAL	EQ	25-Feb-2020	131.40	133.00	133.85	128.80	129.50	130.35	132.04	584576	771.88	5457	385873	66.01
HIL	EQ	25-Feb-2020	1102.75	1085.00	1100.75	1075.15	1080.40	1084.05	1087.38	12320	133.97	1664	9280	75.32
HILTON	BE	25-Feb-2020	9.80	9.45	10.00	9.35	10.00	10.00	9.66	652	0.06	5	-	-
HIMATSEIDE	EQ	25-Feb-2020	108.35	109.00	114.65	109.00	111.80	111.35	111.96	232819	260.66	2940	99835	42.88
HINDALCO	EQ	25-Feb-2020	179.05	181.00	181.45	174.05	174.40	174.45	177.41	10694830	18973.54	59947	4220421	39.46
HINDCOMPOS	EQ	25-Feb-2020	175.10	172.15	178.05	165.00	170.20	175.30	175.00	6235	10.91	278	3214	51.55
HINDCOPPER	EQ	25-Feb-2020	34.90	34.50	35.50	34.40	35.50	35.00	34.82	382908	133.33	1904	141585	36.98
HINDMOTORS	EQ	25-Feb-2020	4.95	4.90	4.95	4.85	4.85	4.90	4.90	34227	1.68	185	21195	61.92
HINDNATGLS	BE	25-Feb-2020	35.00	35.00	35.00	34.00	34.00	34.00	34.45	375	0.13	4	-	-
HINDOILEXP	EQ	25-Feb-2020	90.75	90.15	91.00	88.25	88.50	88.70	89.36	170055	151.97	2179	101663	59.78
HINDPETRO	EQ	25-Feb-2020	216.20	217.00	218.35	207.80	211.30	211.05	212.78	3624427	7712.16	41987	1429362	39.44
HINDUNILVR	EQ	25-Feb-2020	2215.15	2239.90	2279.70	2225.75	2231.20	2233.60	2248.21	2237493	50303.65	94865	1051416	46.99
HINDZINC	EQ	25-Feb-2020	180.15	180.00	181.50	175.00	177.10	177.60	179.24	366180	656.34	6351	214393	58.55
HIRECT	EQ	25-Feb-2020	173.30	171.00	178.50	170.00	173.00	171.40	173.33	13150	22.79	686	9357	71.16
HISARMETAL	EQ	25-Feb-2020	60.00	59.00	60.95	58.30	59.00	59.05	59.87	4362	2.61	75	2534	58.09
HITECH	EQ	25-Feb-2020	169.95	166.65	170.00	157.00	163.50	160.90	164.17	34997	57.45	581	19719	56.34
HITECHCORP	EQ	25-Feb-2020	76.15	75.05	78.90	73.05	73.10	74.00	74.15	1721	1.28	51	1299	75.48
HITECHGEAR	EQ	25-Feb-2020	158.05	158.10	165.45	158.05	162.10	160.80	161.38	5232	8.44	227	3231	61.75
HLVLTD	EQ	25-Feb-2020	4.10	4.15	4.15	4.00	4.05	4.00	4.05	160481	6.49	285	130428	81.27
HMT	BZ	25-Feb-2020	11.25	10.70	11.75	10.70	11.75	11.60	11.34	2460	0.28	24	-	-
HMVL	EQ	25-Feb-2020	68.10	69.95	69.95	67.00	67.00	67.70	68.16	7273	4.96	105	4804	66.05
HNDFDS	EQ	25-Feb-2020	715.70	705.00	723.70	694.00	709.95	701.15	703.67	6259	44.04	365	5375	85.88
HNGSNGBEES	EQ	25-Feb-2020	354.79	356.95	369.85	353.00	369.00	362.87	357.47	1051	3.76	60	861	81.92
HONAUT	EQ	25-Feb-2020	34028.95	34000.00	34434.00	34000.00	34400.00	34334.70	34237.93	819	280.41	527	471	57.51
HONDAPOWER	EQ	25-Feb-2020	1148.65	1173.85	1183.10	1130.00	1178.00	1171.25	1148.82	3750	43.08	560	1673	44.61
HOVS	EQ	25-Feb-2020	37.65	37.40	37.95	36.45	36.55	36.50	36.84	3023	1.11	76	1726	57.10
HPIL	SM	25-Feb-2020	41.00	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
HPL	EQ	25-Feb-2020	35.50	35.65	37.55	34.55	35.80	35.95	36.02	66736	24.04	1483	24395	36.55
HSCL	EQ	25-Feb-2020	51.20	51.55	54.65	50.30	53.65	53.45	53.15	1415196	752.13	7500	384621	27.18
HSIL	EQ	25-Feb-2020	52.80	53.05	53.80	48.00	51.50	51.70	51.83	208532	108.09	1844	116523	55.88
HTMEDIA	EQ	25-Feb-2020	13.90	13.75	14.25	13.70	14.05	14.05	14.05	71357	10.02	151	64204	89.98
HUBTOWN	BE	25-Feb-2020	11.50	11.00	12.00	10.95	10.95	10.95	11.13	18918	2.11	65	-	-
HUDCO	EQ	25-Feb-2020	32.25	32.45	32.55	31.30	31.70	31.60	31.80	926972	294.75	3749	441648	47.64
HUDCO	N2	25-Feb-2020	1149.23	1155.00	1155.00	1150.00	1152.45	1152.45	1153.04	358	4.13	8	358	100.00
HUDCO	N3	25-Feb-2020	1041.01	1045.50	1047.00	1040.10	1042.10	1042.10	1043.64	1942	20.27	36	1785	91.92
HUDCO	N5	25-Feb-2020	1122.99	1118.21	1125.00	1118.21	1125.00	1125.00	1124.96	906	10.19	2	906	100.00
HUDCO	N8	25-Feb-2020	1162.32	1162.25	1169.95	1162.00	1162.00	1162.00	1166.22	320	3.73	10	200	62.50
HUDCO	N9	25-Feb-2020	1172.00	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	25	0.29	1	25	100.00
HUDCO	ND	25-Feb-2020	1250.96	1252.00	1254.50	1250.00	1254.50	1251.91	1251.48	3011	37.68	22	2781	92.36
HUDCO	NE	25-Feb-2020	1325.28	1315.00	1335.94	1315.00	1335.94	1335.94	1332.23	317	4.22	6	250	78.86
IBMFNIFTY	EQ	25-Feb-2020	120.89	116.10	119.99	116.10	117.00	117.00	116.86	22	0.03	5	11	50.00
IBREALEST	EQ	25-Feb-2020	85.40	86.00	86.80	81.65	81.80	82.15	83.51	1349498	1127.03	5981	769748	57.04
IBUCCREDIT	N6	25-Feb-2020	890.07	899.00	900.00	899.00	900.00	900.00	899.43	35	0.31	2	35	100.00
IBUCCREDIT	NB	25-Feb-2020	831.76	830.00	830.00	830.00	830.00	830.00	830.00	2	0.02	1	2	100.00
IBULHSGFIN	EQ	25-Feb-2020	330.85	337.50	344.00	318.35	327.20	324.70	330.26	35753585	118078.29	316609	1819382	5.09
IBULHSGFIN	N6	25-Feb-2020	920.00	948.00	948.00	920.00	920.00	920.00	926.36	88	0.82	6	88	100.00
IBULHSGFIN	NA	25-Feb-2020	700.00	700.00	700.80	700.00	700.00	700.39	700.05	816	5.71	20	816	100.00
IBULISL	EQ	25-Feb-2020	112.20	113.00	114.45	107.05	107.05	108.15	110.63	145787	161.28	2276	72559	49.77
IBVENTURES	E3	25-Feb-2020	92.00	93.00	98.50	84.00	84.90	84.95	91.61	137250	125.73	786	44239	32.23
IBVENTURES	EQ	25-Feb-2020	209.60	213.00	221.70	190.00	192.50	192.75	209.87	3925074	8237.48	35584	1684583	42.92
ICEMAKE	SM	25-Feb-2020	54.00	52.05	55.70	52.05	55.70	55.65	54.73	14000	7.66	6	8000	57.14
ICFL	N1	25-Feb-2020	963.09	955.10	960.00	955.00	955.10	955.10	956.44	145	1.39	5	145	100.00
ICFL	N2	25-Feb-2020	981.26	999.00	999.00	990.00	990.00	990.00	992.20	381	3.78	10	251	65.88
ICFL	N4	25-Feb-2020	949.90	941.00	948.00	941.00	945.00	945.00	945.69	16	0.15	3	16	100.00
ICFL	N7	25-Feb-2020	900.00	910.00	910.00	890.00	899.80	899.80	899.35	95	0.85	7	95	100.00
ICFL	N8	25-Feb-2020	826.05	801.10	801.10	801.10	801.10	801.10	801.10	1	0.01	1	1	100.00
ICFL	NI	25-Feb-2020	990.00	925.00	925.00	925.00	925.00	925.00	925.00	15	0.14	1	15	100.00
ICICI500	EQ	25-Feb-2020	158.33	158.33	158.66	156.72	157.00	156.74	158.11	6782	10.72	46	6538	96.40
ICICIB22	EQ	25-Feb-2020	31.85	31.51	32.00	31.51	31.65	31.58	31.73	114667	36.39	3248	84082	73.33
ICICIBANK	EQ	25-Feb-2020	529.85	532.45	538.80	525.30	530.90	530.95	532.51	14942960	79573.45	218372	7438894	49.78
ICICIBANKN	EQ	25-Feb-2020	305.49	304.13	306.97	304.13	305.92	305.77	305.75	308	0.94	44	280	90.91
ICICIBANKP	EQ	25-Feb-2020	167.31	166.70	167.84	166.00	166.63	166.63	167.06	120309	200.98	36	120210	99.92
ICICIGI	EQ	25-Feb-2020	1305.10	1328.00	1328.00	1275.10	1280.00	1286.90	1293.40	636341	8230.43	26894	534327	83.97
ICICIGOLD	EQ	25-Feb-2020	39.09	38.30	39.80	38.11	38.50	38.54	38.66	64897	25.09	889	45371	69.91
ICICILIQ	EQ	25-Feb-2020	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	21120	211.20	51	10549	49.95
ICICILOVOL	EQ	25-Feb-2020	93.75	93.50	93.50	88.00	90.37	90.28	90.58	2589	2.34	179	2279	88.03
ICICIM150	EQ	25-Feb-2020	66.62	67.70	67.70	64.50	65.50	64.61	65.34	579	0.38	32	288	49.74
ICICIMCAP	EQ	25-Feb-2020	67.47	66.25	67.66	66.25	67.15	66.61	66.72	360889	240.77	166	331932	91.98
ICICINF100	EQ	25-Feb-2020	128.54	128.54	134.00	127.82	128.02	128.01	128.27	1621	2.08	34	1600	98.70
ICICINIFTY	EQ	25-Feb-2020	125.09	124.80	125.55	124.40	124.99	124.71	125.20	153269	191.89	4369	130025	84.83
ICICINV20	EQ	25-Feb-2020	56.97	58.77	58.77	56.01	57.01	57.00	57.04	5655	3.23	404	5089	89.99
ICICINXT50	EQ	25-Feb-2020	28.40	28.00	29.77	27.65	28.24	28.23	28.46	41357	11.77	1119	23137	55.94
ICICIPRULI	EQ	25-Feb-2020	486.45	487.15	489.90	475.00	481.05	481.05	480.58	1146861	5511.54	28731	486332	42.41
ICICISENSX	EQ	25-Feb-2020	430.88	431.66	432.72	429.21	430.45	430.16	431.42	596	2.57	73	554	92.95
ICIL	EQ	25-Feb-2020	60.50	60.05	63.70	60.05	60.55	61.05	62.32	300492	187.27	3745	183515	61.07
ICRA	EQ	25-Feb-2020	2940.80	2989.40	2989.40	2902.10	2902.10	2910.40	2922.36	341	9.97	127	246	72.14
IDBI	EQ	25-Feb-2020	34.20	34.50	34.65	33.80	34.30	34.20	34.32	938591	322.12	3141	357044	38.04
IDBIGOLD	EQ	25-Feb-2020	3945.25	3867.00	3899.95	3842.00	3899.90	3884.80	3880.30	55	2.13	27	33	60.00
IDEA	EQ	25-Feb-2020	3.85	3.95	4.30	3.50	3.90	3.95	3.90	598933526	23359.69	192229	126405243	21.11
IDFC	EQ	25-Feb-2020	34.45	34.55	34.90	33.90	34.05	34.00	34.15	560131	191.30	3259	360344	64.33
IDFCFIRSTB	EQ	25-Feb-2020	39.30	39.40	39.85	38.85	39.30	39.35	39.30	12208845	4797.98	15418	3578469	29.31
IDFCFIRSTB	N1	25-Feb-2020	5025.00	5025.00	5025.00	5000.00	5000.00	5000.57	5001.81	16	0.80	7	9	56.25
IDFCFIRSTB	N2	25-Feb-2020	10020.00	10020.00	10020.00	10020.00	10020.00	10020.00	10020.00	1	0.10	1	1	100.00
IDFCFIRSTB	N3	25-Feb-2020	4980.00	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	4	0.20	1	4	100.00
IDFCFIRSTB	N6	25-Feb-2020	9680.00	9680.00	9680.00	9680.00	9680.00	9680.00	9680.00	1	0.10	1	1	100.00
IDFCFIRSTB	N9	25-Feb-2020	4962.00	4950.00	4980.00	4950.00	4980.00	4980.00	4970.00	15	0.75	3	10	66.67
IDFCFIRSTB	NA	25-Feb-2020	9807.50	9807.65	9809.50	9807.50	9807.50	9809.16	9808.85	15	1.47	4	15	100.00
IDFCFIRSTB	NB	25-Feb-2020	5255.00	5260.11	5270.00	5260.11	5270.00	5270.00	5265.06	8	0.42	2	4	50.00
IDFCFIRSTB	NC	25-Feb-2020	9335.21	9331.01	9350.00	9330.50	9330.50	9330.79	9346.17	346	32.34	19	343	99.13
IDFNIFTYET	EQ	25-Feb-2020	124.00	123.99	124.00	123.95	124.00	123.97	123.98	126	0.16	4	63	50.00
IEX	EQ	25-Feb-2020	193.55	194.00	203.90	188.00	189.25	189.70	191.18	2369362	4529.75	18024	1918907	80.99
IFBAGRO	EQ	25-Feb-2020	333.30	339.05	341.00	325.55	332.00	330.10	332.42	6339	21.07	432	3491	55.07
IFBIND	EQ	25-Feb-2020	505.60	511.00	520.75	500.10	504.00	505.45	506.43	11282	57.14	1009	5992	53.11
IFCI	EQ	25-Feb-2020	5.80	5.85	5.85	5.70	5.80	5.75	5.78	1553147	89.72	16571	742535	47.81
IFCI	NF	25-Feb-2020	1015.50	1015.50	1020.10	1015.50	1016.10	1016.10	1016.08	100	1.02	4	100	100.00
IFCI	NH	25-Feb-2020	988.00	993.99	993.99	988.00	990.00	989.06	990.91	445	4.41	10	435	97.75
IFCI	NL	25-Feb-2020	948.24	953.90	954.00	953.75	954.00	954.00	953.95	74	0.71	6	74	100.00
IFCI	NM	25-Feb-2020	1475.90	1485.00	1500.00	1485.00	1500.00	1500.00	1495.13	113	1.69	10	113	100.00
IFGLEXPOR	EQ	25-Feb-2020	153.15	157.90	157.90	151.85	155.65	155.65	155.79	2673	4.16	481	2193	82.04
IGARASHI	EQ	25-Feb-2020	321.50	324.00	342.00	322.05	336.00	335.90	330.47	267883	885.28	6946	88247	32.94
IGL	EQ	25-Feb-2020	452.80	452.00	462.95	448.45	454.40	453.60	455.60	2831671	12901.23	38560	617876	21.82
IGPL	EQ	25-Feb-2020	170.00	166.50	173.60	166.05	168.90	167.20	169.51	12072	20.46	472	6622	54.85
IIFCL	N1	25-Feb-2020	1150.00	1180.00	1180.00	1179.99	1180.00	1180.00	1180.00	3400	40.12	6	3399	99.97
IIFCL	N2	25-Feb-2020	1105.60	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	15	0.17	1	15	100.00
IIFCL	N4	25-Feb-2020	1309.00	1290.00	1318.00	1290.00	1315.00	1315.03	1309.83	1649	21.60	18	1595	96.73
IIFL	EQ	25-Feb-2020	184.70	188.40	191.45	181.50	182.50	182.80	185.88	353872	657.77	3903	152676	43.14
IIFLFIN	NE	25-Feb-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	2000	21.20	3	2000	100.00
IIFLFIN	NF	25-Feb-2020	991.00	990.00	990.00	987.85	990.00	988.19	988.75	990	9.79	14	966	97.58
IIFLFIN	NG	25-Feb-2020	985.97	985.35	990.00	985.35	990.00	989.58	989.49	572	5.66	6	572	100.00
IIFLFIN	NH	25-Feb-2020	980.00	980.00	985.00	980.00	985.00	985.00	982.00	50	0.49	2	50	100.00
IIFLFIN	NJ	25-Feb-2020	1032.80	1059.00	1066.00	1032.80	1032.80	1032.80	1033.47	1125	11.63	11	1103	98.04
IIFLFIN	NK	25-Feb-2020	995.10	1000.00	1000.00	994.90	994.90	994.90	995.36	110	1.09	2	110	100.00
IIFLFIN	NN	25-Feb-2020	990.00	985.00	985.00	985.00	985.00	985.00	985.00	50	0.49	1	50	100.00
IIFLSEC	EQ	25-Feb-2020	53.40	52.60	54.50	50.75	51.90	51.25	52.36	596075	312.08	2735	357444	59.97
IIFLWAM	EQ	25-Feb-2020	1539.25	1578.95	1578.95	1500.00	1557.00	1549.20	1550.66	18146	281.38	1726	15472	85.26
IIHFL	N2	25-Feb-2020	1001.14	1001.00	1001.00	1000.80	1000.80	1000.80	1000.82	1449	14.50	9	1449	100.00
IIHFL	N3	25-Feb-2020	1960.59	1965.80	1965.80	1960.25	1960.25	1963.77	1963.77	158	3.10	9	108	68.35
IITL	EQ	25-Feb-2020	85.25	85.25	88.90	85.00	85.00	85.00	86.09	281	0.24	10	166	59.07
IL&FSENGG	BZ	25-Feb-2020	1.80	1.85	1.85	1.80	1.85	1.85	1.82	7241	0.13	11	-	-
IL&FSTRANS	BZ	25-Feb-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.65	657901	10.85	65	-	-
IMFA	EQ	25-Feb-2020	203.20	205.30	210.00	203.00	204.10	204.20	206.16	18552	38.25	531	6369	34.33
IMPAL	EQ	25-Feb-2020	565.00	565.00	565.40	540.70	553.00	546.25	554.43	832	4.61	147	531	63.82
IMPEXFERRO	BE	25-Feb-2020	0.35	0.30	0.40	0.30	0.35	0.40	0.39	2951	0.01	6	-	-
INDBANK	EQ	25-Feb-2020	7.20	7.30	7.30	7.10	7.15	7.15	7.18	17596	1.26	73	15755	89.54
INDHOTEL	EQ	25-Feb-2020	138.00	140.00	141.00	138.30	140.00	139.90	139.27	1332396	1855.63	9950	1137042	85.34
INDIACEM	EQ	25-Feb-2020	74.25	74.50	88.45	74.10	87.65	87.05	83.39	25887253	21587.84	85419	11126483	42.98
INDIAGLYCO	EQ	25-Feb-2020	373.55	372.00	383.25	363.00	370.50	369.10	374.55	521866	1954.63	13160	104889	20.10
INDIAMART	EQ	25-Feb-2020	2662.85	2696.00	2724.90	2550.00	2588.00	2594.25	2612.28	136227	3558.63	19669	63476	46.60
INDIANB	EQ	25-Feb-2020	80.35	81.05	81.50	78.60	80.10	80.05	79.82	903519	721.22	6988	358643	39.69
INDIANCARD	EQ	25-Feb-2020	116.85	115.00	115.00	111.45	111.45	112.30	113.46	191	0.22	10	184	96.34
INDIANHUME	EQ	25-Feb-2020	210.10	210.00	210.60	199.10	203.00	204.30	204.75	26270	53.79	860	13415	51.07
INDIGO	EQ	25-Feb-2020	1444.50	1444.00	1444.45	1335.00	1376.00	1376.90	1381.92	4775799	65997.93	140381	1505010	31.51
INDIGRID	IV	25-Feb-2020	99.49	99.77	99.77	99.50	99.52	99.57	99.66	289170	288.17	97	284067	98.24
INDLMETER	BE	25-Feb-2020	15.95	15.95	16.55	15.20	15.20	15.95	15.35	2043	0.31	22	-	-
INDNIPPON	EQ	25-Feb-2020	334.35	335.00	338.90	325.10	326.00	327.10	331.12	7126	23.60	485	4424	62.08
INDOCO	EQ	25-Feb-2020	261.30	260.70	263.50	259.00	263.00	260.50	261.47	74603	195.06	859	62615	83.93
INDORAMA	EQ	25-Feb-2020	21.05	20.85	21.90	20.50	20.85	20.80	20.82	5248	1.09	70	4430	84.41
INDOSOLAR	BZ	25-Feb-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.01	81623	0.82	78	-	-
INDOSTAR	EQ	25-Feb-2020	280.45	282.70	282.70	280.70	281.05	281.15	281.28	27377	77.01	644	21188	77.39
INDOTECH	BE	25-Feb-2020	114.40	114.25	114.95	114.00	114.35	114.35	114.29	12220	13.97	108	-	-
INDOTHAI	EQ	25-Feb-2020	22.60	24.25	24.40	22.10	22.40	22.30	22.90	3974	0.91	64	2808	70.66
INDOWIND	BE	25-Feb-2020	2.60	2.60	2.70	2.50	2.65	2.65	2.59	5452	0.14	29	-	-
INDRAMEDCO	EQ	25-Feb-2020	41.70	41.40	42.15	41.40	41.50	41.65	41.74	42216	17.62	364	34674	82.13
INDSWFTLAB	EQ	25-Feb-2020	20.80	21.80	21.80	19.55	20.40	20.30	20.90	17225	3.60	116	14763	85.71
INDSWFTLTD	EQ	25-Feb-2020	2.70	2.60	2.75	2.60	2.60	2.60	2.63	5378	0.14	32	3339	62.09
INDTERRAIN	EQ	25-Feb-2020	49.60	51.60	53.05	48.25	51.65	51.45	52.09	8723	4.54	244	6708	76.90
INDUSINDBK	EQ	25-Feb-2020	1170.25	1181.00	1182.80	1138.80	1154.90	1153.85	1164.32	6114855	71196.64	129523	2137744	34.96
INEOSSTYRO	EQ	25-Feb-2020	757.35	754.85	764.95	740.40	756.00	754.60	752.00	15290	114.98	242	14693	96.10
INFIBEAM	EQ	25-Feb-2020	58.05	58.20	58.95	57.15	58.00	57.90	58.00	1081510	627.28	4285	332854	30.78
INFOBEAN	EQ	25-Feb-2020	140.75	136.05	145.00	130.00	131.35	131.70	137.16	82325	112.92	786	65210	79.21
INFRABEES	EQ	25-Feb-2020	330.16	335.00	335.00	326.63	326.70	326.63	327.67	207	0.68	15	205	99.03
INFRATEL	EQ	25-Feb-2020	215.95	219.50	221.90	207.75	217.45	216.30	215.27	12279734	26434.23	113822	1856115	15.12
INFY	EQ	25-Feb-2020	795.85	799.00	806.00	795.40	799.50	798.40	799.93	6996695	55969.00	114637	4262139	60.92
INGERRAND	EQ	25-Feb-2020	638.65	638.65	686.90	636.05	651.25	652.10	664.53	123427	820.21	5018	45412	36.79
INNOVANA	SM	25-Feb-2020	118.00	112.10	115.00	112.10	115.00	115.00	113.70	3000	3.41	3	3000	100.00
INNOVATIVE	SM	25-Feb-2020	10.20	9.75	9.75	9.75	9.75	9.75	9.75	3000	0.29	1	3000	100.00
INOXLEISUR	EQ	25-Feb-2020	495.05	500.50	511.80	483.00	487.00	485.00	493.82	349620	1726.48	15636	172058	49.21
INOXWIND	EQ	25-Feb-2020	37.30	37.90	38.00	36.25	36.50	36.65	36.50	703846	256.89	763	649352	92.26
INSECTICID	EQ	25-Feb-2020	478.65	485.00	492.80	473.80	478.10	480.15	482.06	15419	74.33	961	9474	61.44
INSPIRISYS	EQ	25-Feb-2020	32.65	31.60	33.60	30.25	32.00	32.15	32.18	4355	1.40	73	3555	81.63
INTEGRA	BE	25-Feb-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	1	0.00	1	-	-
INTELLECT	EQ	25-Feb-2020	137.70	139.00	141.35	132.20	133.40	133.20	136.23	126974	172.97	2565	78468	61.80
INTENTECH	EQ	25-Feb-2020	19.25	18.50	19.50	18.35	19.00	18.90	18.89	38427	7.26	94	37074	96.48
INVENTURE	EQ	25-Feb-2020	12.90	13.00	13.10	12.50	12.50	12.50	12.85	86111	11.06	110	933	1.08
IOB	EQ	25-Feb-2020	8.85	8.85	9.10	8.80	9.00	8.95	8.92	1175033	104.82	1119	791882	67.39
IOC	EQ	25-Feb-2020	110.55	111.90	112.95	110.10	110.85	110.45	111.66	11212323	12519.41	71439	2982306	26.60
IOLCP	EQ	25-Feb-2020	254.75	260.65	273.50	255.00	273.10	268.40	264.43	3144513	8315.17	43382	767638	24.41
IPCALAB	EQ	25-Feb-2020	1465.60	1470.55	1479.00	1395.00	1430.00	1427.60	1431.61	178225	2551.49	16522	69447	38.97
IRB	EQ	25-Feb-2020	93.35	94.00	101.90	92.75	97.70	97.75	97.19	3803036	3696.06	19518	1223405	32.17
IRBINVIT	IV	25-Feb-2020	44.46	44.20	45.25	44.00	45.10	45.10	44.69	135000	60.33	47	117500	87.04
IRCON	EQ	25-Feb-2020	565.40	564.10	576.85	533.25	537.00	536.85	554.29	685912	3801.92	17955	168565	24.58
IRCTC	EQ	25-Feb-2020	1923.50	1923.30	1994.00	1917.00	1959.00	1951.95	1964.16	5764224	113218.85	240322	640271	11.11
IREDA	N2	25-Feb-2020	1470.00	1226.00	1250.00	1226.00	1250.00	1250.00	1231.54	13	0.16	3	13	100.00
IREDA	N7	25-Feb-2020	1166.00	1166.00	1169.99	1163.45	1163.45	1163.45	1166.40	1516	17.68	14	1516	100.00
IRFC	N1	25-Feb-2020	1073.90	1074.00	1076.00	1073.90	1076.00	1076.00	1075.46	711	7.65	13	661	92.97
IRFC	N4	25-Feb-2020	1120.00	1134.06	1136.00	1134.06	1135.02	1135.02	1135.90	276	3.14	3	276	100.00
IRFC	N5	25-Feb-2020	1155.66	1274.00	1274.00	1048.60	1048.60	1048.60	1161.30	12	0.14	4	6	50.00
IRFC	N6	25-Feb-2020	1152.00	1093.60	1300.00	1093.60	1300.00	1300.00	1228.39	49	0.60	3	15	30.61
IRFC	NA	25-Feb-2020	1296.85	1298.00	1309.00	1298.00	1300.00	1300.10	1301.63	1568	20.41	5	1568	100.00
IRFC	NE	25-Feb-2020	1399.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	30	0.42	1	30	100.00
IRFC	NI	25-Feb-2020	1097.00	1092.00	1104.99	1092.00	1104.99	1104.99	1099.56	65	0.71	7	59	90.77
IRFC	NJ	25-Feb-2020	1169.94	1173.00	1175.00	1173.00	1175.00	1175.00	1174.67	60	0.70	2	60	100.00
IRFC	NN	25-Feb-2020	1100.00	1105.00	1109.99	1105.00	1109.99	1109.99	1107.27	152	1.68	9	150	98.68
IRFC	NO	25-Feb-2020	1191.75	1190.75	1192.90	1190.75	1192.90	1191.88	1191.38	226	2.69	9	226	100.00
IRISDOREME	SM	25-Feb-2020	168.80	169.00	174.05	169.00	174.05	174.05	172.26	6400	11.02	4	1600	25.00
ISEC	EQ	25-Feb-2020	503.35	504.00	509.90	494.00	502.25	504.20	505.28	639200	3229.78	18316	451018	70.56
ISFT	EQ	25-Feb-2020	57.95	57.95	58.00	55.10	55.10	55.10	56.09	3578	2.01	423	2882	80.55
ISMTLTD	EQ	25-Feb-2020	3.95	4.10	4.10	3.45	3.50	3.55	3.65	552579	20.18	303	504678	91.33
ITC	EQ	25-Feb-2020	203.00	203.80	205.40	201.50	201.80	201.80	203.06	15313516	31096.39	144560	9294386	60.69
ITDC	EQ	25-Feb-2020	291.35	294.95	301.00	290.20	291.90	291.55	295.22	81585	240.86	7236	20851	25.56
ITDCEM	EQ	25-Feb-2020	56.00	56.30	57.35	54.70	55.00	55.05	55.81	82867	46.24	1352	47533	57.36
ITI	EQ	25-Feb-2020	81.60	82.20	82.80	80.80	82.00	81.60	81.72	320201	261.66	3463	84734	26.46
IVC	EQ	25-Feb-2020	2.95	2.95	3.00	2.90	2.95	2.95	2.96	64353	1.91	83	59363	92.25
IVP	EQ	25-Feb-2020	46.90	45.00	46.00	44.00	44.00	44.00	44.80	844	0.38	22	489	57.94
IVZINGOLD	EQ	25-Feb-2020	4000.00	4000.00	4100.00	3850.00	4000.00	4000.00	4064.36	24	0.98	10	22	91.67
IZMO	EQ	25-Feb-2020	26.30	25.30	26.45	25.10	25.25	25.15	25.38	8796	2.23	58	6912	78.58
J&KBANK	EQ	25-Feb-2020	19.25	18.90	19.60	18.90	19.25	19.20	19.22	710058	136.50	2976	290247	40.88
JAGRAN	EQ	25-Feb-2020	70.85	72.90	72.90	69.20	70.10	70.15	70.92	112258	79.62	1163	58285	51.92
JAGSNPHARM	EQ	25-Feb-2020	28.25	28.95	29.90	28.05	28.50	28.35	29.16	23434	6.83	276	16993	72.51
JAIBALAJI	EQ	25-Feb-2020	27.05	28.50	28.50	26.00	26.40	26.40	26.35	3260	0.86	39	2244	68.83
JAICORPLTD	EQ	25-Feb-2020	95.55	96.20	96.50	93.40	94.30	94.35	94.60	901516	852.88	6701	207039	22.97
JAINSTUDIO	BE	25-Feb-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	447	0.01	1	-	-
JAKHARIA	SM	25-Feb-2020	185.00	180.00	180.00	180.00	180.00	180.00	180.00	800	1.44	1	800	100.00
JAMNAAUTO	EQ	25-Feb-2020	38.80	38.95	39.20	38.25	38.50	38.65	38.71	582313	225.42	5914	424113	72.83
JASH	EQ	25-Feb-2020	173.85	173.00	179.00	167.00	169.00	169.20	171.30	10005	17.14	182	8032	80.28
JAYAGROGN	EQ	25-Feb-2020	86.10	87.50	87.50	85.00	86.90	86.25	86.04	5134	4.42	175	3181	61.96
JAYBARMARU	EQ	25-Feb-2020	225.55	227.40	229.85	221.10	221.10	222.55	225.16	22358	50.34	1124	10717	47.93
JAYNECOIND	EQ	25-Feb-2020	3.40	3.40	3.45	3.40	3.40	3.40	3.42	10270	0.35	15	10270	100.00
JAYSREETEA	EQ	25-Feb-2020	48.15	48.20	49.80	47.50	48.20	47.85	48.62	60002	29.17	1037	13056	21.76
JBCHEPHARM	EQ	25-Feb-2020	535.15	536.05	539.90	531.60	535.00	534.65	535.20	43510	232.87	3999	25210	57.94
JBFIND	BE	25-Feb-2020	19.05	20.00	20.00	20.00	20.00	20.00	20.00	40389	8.08	54	-	-
JBMA	EQ	25-Feb-2020	224.25	225.60	226.75	219.00	219.95	222.70	223.09	18848	42.05	1238	6772	35.93
JCHAC	EQ	25-Feb-2020	2793.45	2925.00	2925.00	2749.75	2850.00	2845.25	2824.47	6059	171.13	1420	1746	28.82
JETAIRWAYS	BZ	25-Feb-2020	27.15	26.00	28.50	25.80	28.00	28.20	27.54	122130	33.64	962	-	-
JHS	EQ	25-Feb-2020	11.00	11.00	11.05	10.75	11.00	10.95	10.94	65137	7.12	200	44556	68.40
JIKIND	BE	25-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	1694	0.01	8	-	-
JINDALPHOT	EQ	25-Feb-2020	12.70	12.70	13.00	12.60	12.75	12.85	12.70	1334	0.17	27	1032	77.36
JINDALPOLY	EQ	25-Feb-2020	251.15	252.55	269.90	252.40	265.00	263.00	260.66	34024	88.69	1281	22509	66.16
JINDALSAW	EQ	25-Feb-2020	85.45	85.85	86.70	83.65	84.25	84.05	85.01	405977	345.13	3888	137911	33.97
JINDALSTEL	EQ	25-Feb-2020	174.90	179.95	182.70	175.35	179.30	179.00	178.90	19983174	35750.78	108507	997280	4.99
JINDCOT	BE	25-Feb-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.50	1553	0.02	13	-	-
JINDRILL	EQ	25-Feb-2020	92.90	92.60	95.00	82.15	84.20	85.55	88.31	22955	20.27	846	12623	54.99
JINDWORLD	EQ	25-Feb-2020	60.00	60.90	61.00	59.70	60.40	60.15	60.46	172895	104.52	1828	63278	36.60
JISLDVREQS	EQ	25-Feb-2020	5.55	5.45	6.00	5.40	5.60	5.60	5.68	24256	1.38	144	10526	43.40
JISLJALEQS	EQ	25-Feb-2020	6.20	6.30	6.30	6.00	6.05	6.00	6.10	1996087	121.84	2607	1276645	63.96
JITFINFRA	BE	25-Feb-2020	7.45	7.10	7.10	7.10	7.10	7.10	7.10	1733	0.12	20	-	-
JIYAECO	EQ	25-Feb-2020	16.75	15.95	15.95	15.95	15.95	15.95	15.95	13932	2.22	84	13932	100.00
JKCEMENT	EQ	25-Feb-2020	1494.10	1493.00	1505.00	1433.00	1439.40	1441.00	1455.58	54514	793.49	7223	31696	58.14
JKIL	EQ	25-Feb-2020	136.30	136.90	138.40	133.00	133.50	133.95	135.42	113181	153.27	1854	72104	63.71
JKLAKSHMI	EQ	25-Feb-2020	321.05	320.40	329.50	316.15	323.70	323.25	324.60	92479	300.18	4887	31114	33.64
JKPAPER	EQ	25-Feb-2020	123.55	124.20	125.25	121.30	123.80	123.25	123.16	404082	497.65	4340	135473	33.53
JKTYRE	EQ	25-Feb-2020	66.05	66.00	66.90	65.30	65.60	65.55	65.77	211712	139.25	2443	87614	41.38
JMA	EQ	25-Feb-2020	24.00	26.70	28.00	24.30	25.90	25.50	26.20	15371	4.03	106	7163	46.60
JMCPROJECT	EQ	25-Feb-2020	79.25	79.00	79.90	76.60	77.70	77.15	77.74	78661	61.15	756	52527	66.78
JMFINANCIL	EQ	25-Feb-2020	114.30	114.15	116.20	111.10	115.45	114.45	113.51	605509	687.29	8036	186104	30.74
JMTAUTOLTD	EQ	25-Feb-2020	1.35	1.40	1.40	1.30	1.30	1.30	1.36	48170	0.65	52	32420	67.30
JOCIL	EQ	25-Feb-2020	117.15	116.10	116.10	113.35	114.25	114.25	114.94	1501	1.73	43	1200	79.95
JPASSOCIAT	EQ	25-Feb-2020	2.25	2.25	2.30	2.15	2.15	2.15	2.17	9206127	199.97	1650	5072032	55.09
JPINFRATEC	EQ	25-Feb-2020	1.10	1.10	1.15	1.05	1.05	1.05	1.07	2112192	22.51	460	1097645	51.97
JPOLYINVST	EQ	25-Feb-2020	10.80	10.75	10.90	10.75	10.90	10.90	10.87	121	0.01	3	121	100.00
JPPOWER	EQ	25-Feb-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	327664	4.59	172	327664	100.00
JSL	EQ	25-Feb-2020	40.60	40.70	42.20	40.70	42.00	41.80	41.54	854139	354.83	2891	579557	67.85
JSLHISAR	EQ	25-Feb-2020	70.25	70.95	74.70	70.00	73.90	72.90	72.21	180335	130.21	1831	70485	39.09
JSWENERGY	EQ	25-Feb-2020	62.90	63.10	63.50	61.00	61.50	61.45	61.83	586239	362.50	2552	428359	73.07
JSWHL	EQ	25-Feb-2020	2732.65	2682.05	2815.00	2682.05	2800.00	2801.95	2761.91	754	20.82	189	551	73.08
JSWSTEEL	EQ	25-Feb-2020	258.95	264.00	266.80	258.40	263.10	262.60	262.73	9928181	26083.88	66720	1077156	10.85
JSWSTEEL	P2	25-Feb-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.24	13379	0.17	19	13379	100.00
JTEKTINDIA	EQ	25-Feb-2020	77.10	78.75	78.75	75.90	76.85	76.55	76.62	26430	20.25	384	17285	65.40
JUBILANT	EQ	25-Feb-2020	524.05	524.05	531.95	516.00	518.00	518.05	521.76	129174	673.98	4788	23403	18.12
JUBLFOOD	EQ	25-Feb-2020	1864.35	1870.00	1886.20	1837.15	1847.30	1840.65	1859.19	759653	14123.36	44911	143764	18.92
JUBLINDS	BE	25-Feb-2020	128.50	129.00	133.70	127.70	127.70	128.05	129.88	14411	18.72	124	-	-
JUMPNET	EQ	25-Feb-2020	55.00	55.35	55.90	54.00	55.90	55.70	55.33	793918	439.28	619	649010	81.75
JUNIORBEES	EQ	25-Feb-2020	292.68	295.75	295.79	289.76	290.59	290.57	292.01	86644	253.01	1718	46297	53.43
JUSTDIAL	EQ	25-Feb-2020	485.75	485.90	497.95	483.25	494.00	492.00	492.99	1483911	7315.48	25323	139641	9.41
JVLAGRO	BZ	25-Feb-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.36	28416	0.10	37	-	-
JYOTHYLAB	EQ	25-Feb-2020	131.00	132.00	132.50	127.80	131.80	131.50	131.21	329615	432.48	3990	199933	60.66
KABRAEXTRU	EQ	25-Feb-2020	68.50	68.05	71.75	65.40	66.55	66.95	68.02	12012	8.17	265	6890	57.36
KAJARIACER	EQ	25-Feb-2020	546.90	549.80	575.00	549.40	555.00	553.10	560.06	349046	1954.88	10703	100477	28.79
KAKATCEM	EQ	25-Feb-2020	180.10	181.95	183.20	175.00	176.50	175.70	177.19	13885	24.60	516	7196	51.83
KALPATPOWR	EQ	25-Feb-2020	365.10	366.50	369.80	352.45	355.00	360.15	364.83	110903	404.61	6205	76005	68.53
KALYANIFRG	BE	25-Feb-2020	132.00	130.00	132.00	129.00	131.45	131.45	131.81	116	0.15	9	-	-
KAMATHOTEL	EQ	25-Feb-2020	34.65	34.45	34.90	33.25	34.15	33.80	34.09	20689	7.05	495	13752	66.47
KAMDHENU	EQ	25-Feb-2020	76.40	78.90	79.45	76.00	76.95	76.75	77.20	3068	2.37	178	2150	70.08
KANANIIND	BE	25-Feb-2020	2.45	2.40	2.40	2.35	2.35	2.35	2.35	1535	0.04	7	-	-
KANORICHEM	EQ	25-Feb-2020	45.70	46.00	47.50	44.50	44.50	44.60	45.71	54869	25.08	853	27537	50.19
KANSAINER	EQ	25-Feb-2020	507.40	510.00	512.00	502.45	505.00	505.00	506.19	160283	811.33	5107	122873	76.66
KARDA	EQ	25-Feb-2020	151.20	153.90	153.90	150.60	152.75	152.60	152.64	12504	19.09	74	8395	67.14
KARMAENG	BE	25-Feb-2020	12.10	12.10	12.10	12.00	12.10	12.10	12.10	310	0.04	4	-	-
KARURVYSYA	EQ	25-Feb-2020	45.80	46.15	46.35	45.00	45.00	45.10	45.31	404937	183.50	2926	208932	51.60
KAUSHALYA	BE	25-Feb-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	1425	0.01	4	-	-
KAVVERITEL	BE	25-Feb-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	15	0.00	1	-	-
KAYA	EQ	25-Feb-2020	302.70	296.00	310.35	296.00	308.00	301.20	302.30	6852	20.71	228	5484	80.04
KCP	EQ	25-Feb-2020	60.00	60.15	60.90	59.50	59.50	59.80	60.20	15462	9.31	171	11608	75.07
KCPSUGIND	EQ	25-Feb-2020	13.70	13.75	13.90	13.50	13.65	13.55	13.59	34440	4.68	252	27893	80.99
KDDL	EQ	25-Feb-2020	276.05	276.85	281.00	272.55	281.00	280.95	278.27	596	1.66	44	435	72.99
KEC	EQ	25-Feb-2020	342.75	344.85	345.60	336.55	342.60	341.85	341.19	155601	530.90	11534	88533	56.90
KECL	EQ	25-Feb-2020	14.45	14.50	14.80	13.75	13.75	13.80	13.97	40710	5.69	193	26537	65.19
KEI	EQ	25-Feb-2020	506.15	507.50	529.00	498.65	508.00	506.75	505.90	270601	1368.98	15125	210244	77.70
KELLTONTEC	EQ	25-Feb-2020	14.80	15.30	15.30	14.50	15.20	15.05	15.05	100420	15.11	182	88441	88.07
KENNAMET	EQ	25-Feb-2020	984.30	975.75	996.00	975.75	980.00	980.80	984.93	1495	14.72	189	1272	85.08
KERNEX	BE	25-Feb-2020	19.60	19.60	20.55	19.55	20.25	20.20	20.09	18075	3.63	88	-	-
KESORAMIND	EQ	25-Feb-2020	41.10	41.15	41.60	39.60	39.80	39.95	40.41	101603	41.06	1158	62876	61.88
KEYFINSERV	BE	25-Feb-2020	40.80	38.80	38.80	38.80	38.80	38.80	38.80	1	0.00	1	-	-
KGL	BZ	25-Feb-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.27	430873	1.18	57	-	-
KHADIM	EQ	25-Feb-2020	122.90	123.90	123.90	116.50	118.90	118.50	120.85	26452	31.97	881	16703	63.14
KHAITANLTD	BE	25-Feb-2020	19.70	19.70	20.20	19.70	20.20	20.20	20.08	64	0.01	2	-	-
KHFM	SM	25-Feb-2020	25.00	24.00	24.00	24.00	24.00	24.00	24.00	3000	0.72	1	3000	100.00
KICL	EQ	25-Feb-2020	1566.75	1595.00	1595.00	1529.95	1550.00	1548.75	1540.51	779	12.00	249	447	57.38
KILITCH	EQ	25-Feb-2020	113.35	112.50	114.30	110.00	110.00	110.95	111.80	5259	5.88	247	3324	63.21
KINGFA	EQ	25-Feb-2020	608.00	599.00	643.50	595.90	620.00	617.40	613.23	4543	27.86	468	2622	57.72
KIOCL	EQ	25-Feb-2020	109.75	109.00	109.00	105.30	106.95	106.90	107.65	3066	3.30	137	2194	71.56
KIRIINDUS	EQ	25-Feb-2020	440.35	444.80	457.10	428.65	452.00	446.75	442.50	336922	1490.89	8941	121487	36.06
KIRLFER	EQ	25-Feb-2020	69.75	71.55	71.55	67.70	69.05	69.10	68.89	43008	29.63	2553	37924	88.18
KIRLOSBROS	EQ	25-Feb-2020	169.70	168.45	169.65	163.30	165.00	165.30	166.40	11880	19.77	472	7654	64.43
KIRLOSENG	EQ	25-Feb-2020	133.75	133.00	137.00	131.80	136.00	134.90	134.05	16712	22.40	482	10173	60.87
KIRLOSIND	EQ	25-Feb-2020	620.00	620.05	631.65	605.00	606.10	609.35	613.45	688	4.22	103	484	70.35
KITEX	EQ	25-Feb-2020	157.65	158.65	161.50	152.60	155.10	154.65	156.91	198720	311.81	3831	82160	41.34
KKCL	EQ	25-Feb-2020	965.00	983.05	992.00	972.95	991.50	982.60	982.73	259	2.55	205	65	25.10
KMSUGAR	EQ	25-Feb-2020	7.90	7.80	8.10	7.60	7.75	7.70	7.78	66698	5.19	206	43065	64.57
KNRCON	EQ	25-Feb-2020	278.50	277.00	278.40	265.10	271.00	271.25	271.10	105793	286.81	2983	50762	47.98
KOHINOOR	EQ	25-Feb-2020	7.80	8.00	8.00	7.45	7.45	7.45	7.58	40217	3.05	106	34361	85.44
KOKUYOCMLN	EQ	25-Feb-2020	69.50	71.90	73.00	69.70	70.00	70.75	70.81	26012	18.42	453	9893	38.03
KOLTEPATIL	EQ	25-Feb-2020	226.75	226.75	229.95	224.60	228.00	227.90	227.84	29191	66.51	918	21925	75.11
KOPRAN	EQ	25-Feb-2020	28.45	28.60	29.95	28.60	29.65	29.35	29.11	53822	15.67	608	29661	55.11
KOTAKBANK	EQ	25-Feb-2020	1678.25	1676.20	1689.70	1668.35	1678.50	1675.80	1677.45	1535555	25758.09	66430	737449	48.02
KOTAKBKETF	EQ	25-Feb-2020	312.23	313.70	314.80	311.95	313.00	312.82	313.25	35553	111.37	3332	30681	86.30
KOTAKGOLD	EQ	25-Feb-2020	384.80	377.55	380.00	371.25	376.00	376.60	375.25	112114	420.71	1039	95605	85.27
KOTAKNIFTY	EQ	25-Feb-2020	123.09	123.10	123.50	122.48	122.75	122.56	123.04	46669	57.42	1564	43253	92.68
KOTAKNV20	EQ	25-Feb-2020	58.49	58.94	58.94	57.58	57.58	57.85	58.33	4138	2.41	84	2648	63.99
KOTAKPSUBK	EQ	25-Feb-2020	208.88	208.51	211.96	208.00	210.00	210.00	209.46	5620	11.77	103	3422	60.89
KOTARISUG	EQ	25-Feb-2020	12.15	12.15	12.80	12.00	12.20	12.35	12.26	17802	2.18	136	13997	78.63
KOTHARIPET	EQ	25-Feb-2020	15.95	15.95	16.55	15.10	16.05	16.00	15.50	11768	1.82	123	9688	82.32
KOTHARIPRO	EQ	25-Feb-2020	61.75	62.55	62.55	59.55	59.55	59.95	60.27	4239	2.56	106	3859	91.04
KPITTECH	EQ	25-Feb-2020	87.55	86.60	88.90	85.75	87.80	88.35	88.04	304923	268.46	2223	242693	79.59
KPRMILL	EQ	25-Feb-2020	611.05	612.00	621.00	610.00	615.50	619.75	617.65	2570	15.87	337	1456	56.65
KRBL	EQ	25-Feb-2020	277.85	280.55	284.90	278.00	279.90	279.05	280.52	67574	189.56	2264	32562	48.19
KREBSBIO	EQ	25-Feb-2020	102.70	106.70	106.70	100.00	100.00	101.25	102.79	12264	12.61	125	11236	91.62
KRIDHANINF	BE	25-Feb-2020	1.95	1.95	2.00	1.90	1.95	1.95	1.93	17549	0.34	51	-	-
KSB	EQ	25-Feb-2020	691.90	692.20	692.95	667.25	671.30	674.95	680.79	4539	30.90	363	3697	81.45
KSCL	EQ	25-Feb-2020	451.40	453.00	456.95	446.00	448.50	448.30	451.73	52369	236.57	5556	29840	56.98
KSERASERA	BE	25-Feb-2020	0.10	0.10	0.15	0.05	0.10	0.10	0.11	1307772	1.44	213	-	-
KSK	BE	25-Feb-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.40	518158	2.08	130	-	-
KSL	EQ	25-Feb-2020	225.25	223.00	227.75	218.00	223.00	221.00	222.59	40350	89.82	1481	19000	47.09
KTKBANK	EQ	25-Feb-2020	73.70	74.00	74.35	72.50	72.80	72.80	73.22	391697	286.80	2710	232823	59.44
KUANTUM	EQ	25-Feb-2020	474.60	485.00	493.00	474.60	490.00	476.35	478.80	9203	44.06	143	1143	12.42
KWALITY	BE	25-Feb-2020	1.80	1.85	1.85	1.75	1.85	1.80	1.82	224972	4.10	239	-	-
L&TFH	EQ	25-Feb-2020	118.20	118.50	119.30	115.80	116.60	116.55	117.26	6078659	7128.09	47303	1511375	24.86
L&TFINANCE	NA	25-Feb-2020	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	200	2.17	1	200	100.00
L&TFINANCE	NE	25-Feb-2020	1045.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	100	1.05	1	100	100.00
L&TFINANCE	NG	25-Feb-2020	1105.00	1110.00	1120.00	1110.00	1120.00	1120.00	1110.74	54	0.60	6	54	100.00
L&TFINANCE	NI	25-Feb-2020	1046.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	20	0.21	1	20	100.00
L&TFINANCE	NK	25-Feb-2020	1072.50	1073.01	1073.01	1073.01	1073.01	1073.01	1073.01	7	0.08	1	7	100.00
L&TFINANCE	NQ	25-Feb-2020	1029.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	16	0.16	1	16	100.00
L&TFINANCE	NY	25-Feb-2020	1020.00	1010.10	1020.00	1003.30	1020.00	1016.91	1010.29	260	2.63	12	70	26.92
L&TFINANCE	Y1	25-Feb-2020	1000.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	20	0.20	1	20	100.00
L&TFINANCE	Y3	25-Feb-2020	1002.20	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
L&TFINANCE	Y9	25-Feb-2020	1033.00	1033.50	1035.00	1033.50	1035.00	1035.00	1033.52	610	6.30	6	610	100.00
L&TINFRA	N2	25-Feb-2020	1940.01	1942.10	1952.60	1942.10	1952.60	1952.56	1947.55	48	0.93	7	48	100.00
L&TINFRA	N3	25-Feb-2020	1000.00	987.50	1049.90	987.50	1048.69	1048.69	1048.25	2505	26.26	9	2504	99.96
L&TINFRA	N4	25-Feb-2020	1910.50	1901.00	1932.00	1901.00	1932.00	1932.00	1912.76	132	2.52	13	123	93.18
L&TINFRA	N5	25-Feb-2020	1055.01	1055.15	1058.03	1055.15	1058.03	1058.03	1056.11	60	0.63	3	60	100.00
L&TINFRA	N6	25-Feb-2020	1999.45	1999.10	2001.10	1998.40	1999.60	2000.41	2000.30	187	3.74	15	187	100.00
LAGNAM	SM	25-Feb-2020	12.10	11.60	12.50	11.60	12.50	12.50	12.05	6000	0.72	2	6000	100.00
LAKPRE	BZ	25-Feb-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	121	0.00	6	-	-
LAKSHVILAS	EQ	25-Feb-2020	16.15	15.80	16.95	15.80	16.70	16.30	16.50	660435	108.95	3172	415097	62.85
LALPATHLAB	EQ	25-Feb-2020	1641.05	1651.00	1686.20	1640.00	1653.00	1649.75	1663.11	152929	2543.37	12659	60041	39.26
LAMBODHARA	EQ	25-Feb-2020	32.50	32.70	33.35	32.00	32.40	32.15	32.67	1185	0.39	39	912	76.96
LAOPALA	EQ	25-Feb-2020	209.15	210.00	215.35	207.00	214.00	213.85	211.85	76574	162.22	1721	52123	68.07
LASA	BE	25-Feb-2020	41.05	43.10	43.10	42.05	43.10	43.10	43.09	97017	41.81	282	-	-
LAURUSLABS	EQ	25-Feb-2020	436.20	436.20	440.35	429.00	431.65	430.75	433.59	79291	343.80	4248	64145	80.90
LAXMIMACH	EQ	25-Feb-2020	3204.90	3190.20	3210.00	3190.20	3200.00	3200.50	3200.50	8079	258.57	425	7478	92.56
LEMONTREE	EQ	25-Feb-2020	62.95	62.55	63.00	58.25	58.95	58.65	59.69	966721	577.03	6789	664318	68.72
LFIC	EQ	25-Feb-2020	61.05	67.20	69.95	53.10	53.15	54.20	59.95	29345	17.59	433	7500	25.56
LGBBROSLTD	EQ	25-Feb-2020	275.55	277.35	277.35	267.00	267.10	270.35	271.74	10801	29.35	617	8374	77.53
LGBFORGE	BE	25-Feb-2020	2.65	2.65	2.65	2.55	2.55	2.55	2.60	4261	0.11	8	-	-
LIBAS	BE	25-Feb-2020	42.05	43.95	44.00	43.95	44.00	44.00	43.99	260	0.11	5	-	-
LIBERTSHOE	EQ	25-Feb-2020	123.85	124.20	124.80	121.40	121.75	121.55	122.66	53611	65.76	1308	25857	48.23
LICHSGFIN	EQ	25-Feb-2020	348.30	351.00	354.80	345.20	351.20	350.70	350.68	4523258	15861.96	52093	1005179	22.22
LICNETFGSC	EQ	25-Feb-2020	20.50	20.20	20.70	20.10	20.50	20.49	20.52	1178	0.24	33	707	60.02
LICNETFN50	EQ	25-Feb-2020	124.40	124.50	124.55	123.21	124.25	124.25	124.11	130	0.16	19	36	27.69
LICNFNHGP	EQ	25-Feb-2020	125.01	124.00	125.38	123.31	123.32	123.32	124.33	80	0.10	16	5	6.25
LINCOLN	EQ	25-Feb-2020	177.55	177.90	182.00	176.05	179.15	180.35	178.59	44382	79.26	900	24793	55.86
LINCPEN	EQ	25-Feb-2020	218.05	219.95	224.00	216.00	216.00	216.30	218.94	4721	10.34	49	4064	86.08
LINDEINDIA	EQ	25-Feb-2020	770.75	755.00	755.00	708.00	710.00	714.45	729.56	127892	933.05	5288	51583	40.33
LIQUIDBEES	EQ	25-Feb-2020	1000.00	1000.00	1000.00	999.66	1000.00	999.99	999.99	664660	6646.56	4004	645352	97.10
LIQUIDETF	EQ	25-Feb-2020	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	4544	45.44	51	3649	80.30
LOKESHMACH	EQ	25-Feb-2020	28.80	28.50	28.50	25.50	25.55	26.75	27.26	23302	6.35	263	18526	79.50
LOTUSEYE	EQ	25-Feb-2020	25.00	24.45	25.95	24.05	25.00	24.95	25.08	28413	7.13	74	25663	90.32
LOVABLE	EQ	25-Feb-2020	67.65	67.65	68.50	66.70	67.10	67.05	67.42	8032	5.42	353	5198	64.72
LPDC	EQ	25-Feb-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	291	0.00	5	291	100.00
LSIL	EQ	25-Feb-2020	0.45	0.45	0.50	0.40	0.50	0.40	0.45	946866	4.24	408	758375	80.09
LT	EQ	25-Feb-2020	1259.70	1262.20	1265.65	1240.15	1241.85	1242.05	1247.67	3133077	39090.47	131233	1962169	62.63
LTI	EQ	25-Feb-2020	1999.25	1992.15	2012.00	1985.00	1992.00	1997.55	1995.52	51801	1033.70	5994	33104	63.91
LTTS	EQ	25-Feb-2020	1711.90	1705.00	1725.00	1678.00	1683.40	1684.50	1700.63	61270	1041.97	6345	35803	58.43
LUMAXIND	EQ	25-Feb-2020	1474.75	1498.95	1517.05	1470.00	1488.00	1479.75	1494.54	4820	72.04	442	3402	70.58
LUMAXTECH	EQ	25-Feb-2020	102.35	106.00	111.00	101.10	102.40	102.15	106.15	79795	84.70	1437	23505	29.46
LUPIN	EQ	25-Feb-2020	672.85	680.00	680.00	667.40	671.00	669.15	674.36	2838451	19141.38	40745	1981159	69.80
LUXIND	EQ	25-Feb-2020	1534.50	1536.05	1559.70	1510.35	1540.00	1528.55	1527.00	46774	714.24	2844	6378	13.64
LYKALABS	EQ	25-Feb-2020	18.15	18.05	18.05	17.40	17.90	17.85	17.83	8887	1.58	82	6643	74.75
LYPSAGEMS	BE	25-Feb-2020	4.15	4.25	4.25	3.95	3.95	3.95	4.02	6795	0.27	33	-	-
M&M	EQ	25-Feb-2020	513.20	515.55	519.50	506.10	510.00	508.95	512.90	2105613	10799.72	35509	720678	34.23
M&MFIN	EQ	25-Feb-2020	366.65	368.50	380.00	366.85	370.60	371.35	372.76	2154347	8030.46	51085	1013261	47.03
M&MFIN	N1	25-Feb-2020	1020.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	1	50	100.00
M&MFIN	N2	25-Feb-2020	1090.00	1090.00	1090.00	1080.10	1080.30	1080.35	1080.35	234	2.53	6	234	100.00
M100	EQ	25-Feb-2020	18.77	18.79	18.85	18.61	18.75	18.73	18.74	88290	16.54	233	49933	56.56
M15RG	MF	25-Feb-2020	6.93	7.10	7.10	7.10	7.10	7.10	7.10	500	0.04	1	500	100.00
M50	EQ	25-Feb-2020	116.29	116.00	116.60	115.53	116.11	116.11	116.12	1565	1.82	15	1366	87.28
MAANALU	EQ	25-Feb-2020	57.65	59.90	59.90	57.10	58.90	58.40	58.32	1166	0.68	44	770	66.04
MACPOWER	SM	25-Feb-2020	59.35	56.40	56.40	56.40	56.40	56.40	56.40	2500	1.41	5	2500	100.00
MADHAV	EQ	25-Feb-2020	30.35	31.50	32.50	31.05	31.95	32.20	31.61	8951	2.83	74	3991	44.59
MADHUCON	EQ	25-Feb-2020	2.95	2.85	3.00	2.85	2.90	2.90	2.95	19801	0.59	29	14801	74.75
MADRASFERT	EQ	25-Feb-2020	16.20	16.70	16.70	16.00	16.20	16.30	16.25	89105	14.48	464	37116	41.65
MAGADSUGAR	EQ	25-Feb-2020	126.40	128.80	128.80	122.50	122.55	123.15	124.68	17169	21.41	1117	12631	73.57
MAGMA	EQ	25-Feb-2020	48.95	49.00	50.05	48.05	49.35	49.20	49.23	132897	65.42	889	101782	76.59
MAGNUM	EQ	25-Feb-2020	3.00	3.00	3.00	2.85	2.90	2.90	2.98	5030	0.15	20	4490	89.26
MAHABANK	EQ	25-Feb-2020	11.25	11.25	11.35	11.10	11.20	11.20	11.20	203549	22.79	643	142444	69.98
MAHAPEXLTD	BE	25-Feb-2020	92.80	90.00	93.00	88.80	89.90	89.90	89.60	3634	3.26	34	-	-
MAHASTEEL	EQ	25-Feb-2020	118.35	118.35	119.80	112.45	112.95	112.95	113.97	8318	9.48	163	6460	77.66
MAHEPC	EQ	25-Feb-2020	137.45	140.25	143.35	136.55	137.00	137.10	139.10	28918	40.23	458	20626	71.33
MAHESHWARI	EQ	25-Feb-2020	251.45	257.70	257.70	251.10	251.10	251.15	252.30	19704	49.71	119	6505	33.01
MAHICKRA	SM	25-Feb-2020	85.30	86.50	86.50	86.50	86.50	86.50	86.50	3000	2.60	1	3000	100.00
MAHINDCIE	EQ	25-Feb-2020	149.20	151.00	151.00	143.50	143.90	145.05	145.76	132626	193.32	4256	80617	60.79
MAHLIFE	EQ	25-Feb-2020	389.85	385.30	395.00	379.40	380.75	382.75	383.05	110373	422.79	4572	102086	92.49
MAHLOG	EQ	25-Feb-2020	406.85	406.80	413.80	401.00	401.00	408.15	409.60	30473	124.82	1949	20901	68.59
MAHSCOOTER	EQ	25-Feb-2020	4633.80	4600.10	4643.75	4585.10	4612.00	4610.65	4610.17	1566	72.20	326	1180	75.35
MAHSEAMLES	EQ	25-Feb-2020	340.50	340.45	344.20	338.50	340.50	341.55	340.95	5847	19.94	322	3813	65.21
MAITHANALL	EQ	25-Feb-2020	562.90	562.00	574.90	555.10	555.10	559.20	564.01	18359	103.55	1244	9830	53.54
MAJESCO	EQ	25-Feb-2020	384.10	386.25	388.80	381.10	381.70	382.20	383.21	9827	37.66	513	5955	60.60
MALUPAPER	EQ	25-Feb-2020	33.70	33.15	33.70	32.20	32.20	32.50	33.06	21956	7.26	303	13626	62.06
MAN50ETF	EQ	25-Feb-2020	120.23	120.25	120.55	119.75	119.85	119.79	120.17	1252	1.50	168	442	35.30
MANAKALUCO	EQ	25-Feb-2020	4.15	4.05	4.20	3.75	3.80	3.85	3.88	28286	1.10	40	27913	98.68
MANAKCOAT	EQ	25-Feb-2020	3.60	3.40	3.65	3.25	3.35	3.35	3.38	27158	0.92	41	19056	70.17
MANAKSIA	EQ	25-Feb-2020	43.40	43.00	44.85	43.00	43.55	43.60	43.75	17788	7.78	199	15843	89.07
MANAKSTEEL	EQ	25-Feb-2020	9.90	9.50	9.60	9.45	9.45	9.45	9.50	21257	2.02	110	17038	80.15
MANALIPETC	EQ	25-Feb-2020	17.15	17.50	17.75	16.80	16.95	17.00	17.26	99860	17.24	513	72515	72.62
MANAPPURAM	EQ	25-Feb-2020	175.90	177.80	180.20	175.15	178.30	177.90	178.09	6568372	11697.91	32044	1383510	21.06
MANGALAM	EQ	25-Feb-2020	29.95	29.20	30.00	28.60	29.20	28.95	29.27	11943	3.50	161	9401	78.72
MANGCHEFER	EQ	25-Feb-2020	29.35	29.85	29.85	28.85	29.15	29.15	29.11	34269	9.98	322	25642	74.83
MANGLMCEM	EQ	25-Feb-2020	271.95	274.75	275.00	247.50	255.50	256.40	259.24	29886	77.48	1348	13049	43.66
MANGTIMBER	BE	25-Feb-2020	10.00	10.00	10.00	10.00	10.00	10.00	10.00	951	0.10	5	-	-
MANINDS	EQ	25-Feb-2020	56.55	57.65	57.65	56.10	56.75	56.80	56.90	45102	25.66	351	32212	71.42
MANINFRA	EQ	25-Feb-2020	28.15	28.20	28.50	27.55	27.80	27.85	28.03	41423	11.61	328	23471	56.66
MANUGRAPH	EQ	25-Feb-2020	12.60	12.60	12.75	12.05	12.35	12.35	12.27	4913	0.60	52	3177	64.67
MANXT50	EQ	25-Feb-2020	281.64	281.50	282.50	279.00	279.50	279.60	280.47	683	1.92	25	683	100.00
MARALOVER	EQ	25-Feb-2020	14.55	14.80	14.95	14.10	14.95	14.95	14.36	1834	0.26	15	1495	81.52
MARATHON	EQ	25-Feb-2020	84.30	85.25	85.25	79.65	81.15	83.30	82.01	30512	25.02	897	13962	45.76
MARICO	EQ	25-Feb-2020	304.25	304.20	307.20	301.35	305.80	305.95	305.02	2500345	7626.65	44738	1614770	64.58
MARINE	SM	25-Feb-2020	100.00	99.90	101.00	98.10	101.00	100.15	100.03	58000	58.02	11	46000	79.31
MARKSANS	EQ	25-Feb-2020	19.35	19.65	19.80	18.95	19.05	19.00	19.20	601635	115.50	3193	322240	53.56
MARSHALL	SM	25-Feb-2020	16.40	16.50	16.50	16.00	16.00	16.10	16.23	9000	1.46	3	9000	100.00
MARUTI	EQ	25-Feb-2020	6470.40	6505.40	6510.00	6376.55	6411.25	6414.55	6447.27	964897	62209.56	120005	349731	36.25
MASFIN	EQ	25-Feb-2020	1122.40	1128.00	1159.00	1061.10	1080.00	1073.55	1118.10	50228	561.60	4808	17117	34.08
MASKINVEST	BE	25-Feb-2020	27.30	25.95	25.95	25.95	25.95	25.95	25.95	1	0.00	1	-	-
MASTEK	EQ	25-Feb-2020	412.60	412.60	419.50	410.05	416.10	415.05	414.26	20652	85.55	1290	12903	62.48
MATRIMONY	EQ	25-Feb-2020	439.00	444.00	445.00	430.00	436.00	436.00	438.80	5291	23.22	459	1009	19.07
MAWANASUG	EQ	25-Feb-2020	39.55	39.55	40.15	38.85	40.00	39.90	39.61	130402	51.65	889	72480	55.58
MAXINDIA	EQ	25-Feb-2020	86.30	88.95	88.95	86.00	86.50	86.75	86.79	78885	68.46	761	53513	67.84
MAXVIL	EQ	25-Feb-2020	49.90	49.80	50.50	47.80	48.65	48.15	48.69	182105	88.67	1199	132726	72.88
MAYURUNIQ	EQ	25-Feb-2020	295.65	305.00	305.00	270.00	281.50	280.95	284.66	125497	357.24	2890	85073	67.79
MAZDA	EQ	25-Feb-2020	491.90	485.10	498.00	481.70	485.10	486.05	488.97	5157	25.22	241	2170	42.08
MBAPL	BE	25-Feb-2020	68.00	70.00	70.00	68.00	68.00	68.00	69.00	3000	2.07	3	-	-
MBECL	BE	25-Feb-2020	3.20	3.15	3.30	3.05	3.25	3.25	3.15	21485	0.68	28	-	-
MBLINFRA	EQ	25-Feb-2020	3.75	3.75	3.75	3.60	3.70	3.60	3.68	36288	1.33	71	29859	82.28
MC1RG	MF	25-Feb-2020	8.40	7.60	7.60	7.60	7.60	7.60	7.60	600	0.05	1	600	100.00
MCDHOLDING	BE	25-Feb-2020	17.90	18.00	18.00	17.05	17.05	17.15	17.23	18468	3.18	95	-	-
MCDOWELL-N	EQ	25-Feb-2020	702.85	704.65	715.00	696.05	702.90	703.30	703.29	2090631	14703.21	49116	861054	41.19
MCL	SM	25-Feb-2020	88.10	83.80	85.95	81.60	83.80	82.15	83.12	14400	11.97	11	10800	75.00
MCLEODRUSS	EQ	25-Feb-2020	3.50	3.40	3.45	3.35	3.40	3.45	3.37	564339	19.02	431	305309	54.10
MCX	EQ	25-Feb-2020	1328.40	1335.00	1369.80	1321.25	1335.00	1332.30	1339.79	277751	3721.27	8723	119508	43.03
MDL	SM	25-Feb-2020	22.35	23.45	23.45	23.45	23.45	23.45	23.45	14000	3.28	3	14000	100.00
MEGASOFT	EQ	25-Feb-2020	7.15	7.15	7.50	7.05	7.50	7.40	7.32	22804	1.67	78	20534	90.05
MEGH	EQ	25-Feb-2020	58.25	57.60	59.10	55.90	57.30	57.10	57.55	728225	419.12	4029	262984	36.11
MENONBE	EQ	25-Feb-2020	52.95	54.20	54.20	51.25	51.70	51.90	52.16	1330	0.69	73	714	53.68
MEP	EQ	25-Feb-2020	40.20	39.25	40.80	38.00	39.50	39.70	39.73	213759	84.93	1157	120501	56.37
MERCATOR	EQ	25-Feb-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	491175	3.51	193	449102	91.43
METALFORGE	EQ	25-Feb-2020	5.35	5.60	5.60	5.35	5.60	5.60	5.51	43164	2.38	129	35473	82.18
METKORE	BZ	25-Feb-2020	0.20	0.15	0.25	0.15	0.25	0.25	0.22	4370	0.01	17	-	-
METROPOLIS	EQ	25-Feb-2020	1780.95	1795.00	1834.00	1776.10	1820.00	1813.50	1812.13	28969	524.96	3730	13751	47.47
MFSL	EQ	25-Feb-2020	592.20	592.20	602.00	578.60	590.10	590.25	589.79	6316124	37251.88	81403	1223234	19.37
MGEL	SM	25-Feb-2020	53.60	53.70	53.70	53.70	53.70	53.70	53.70	2000	1.07	1	2000	100.00
MGL	EQ	25-Feb-2020	1101.50	1101.90	1109.90	1080.20	1098.00	1099.55	1096.12	771325	8454.65	25530	247694	32.11
MHHL	SM	25-Feb-2020	17.85	17.15	17.15	17.15	17.15	17.15	17.15	3000	0.51	1	3000	100.00
MHRIL	EQ	25-Feb-2020	217.40	223.00	223.00	217.50	218.50	218.75	219.15	11874	26.02	455	7790	65.61
MIC	BE	25-Feb-2020	0.70	0.75	0.75	0.65	0.65	0.65	0.71	70029	0.50	66	-	-
MIDHANI	EQ	25-Feb-2020	229.75	232.70	238.40	216.05	223.50	221.85	226.89	1851206	4200.27	33123	364407	19.68
MINDACORP	EQ	25-Feb-2020	116.95	117.80	119.75	114.60	116.30	115.45	117.06	239099	279.90	2825	87868	36.75
MINDAIND	EQ	25-Feb-2020	380.20	384.70	384.70	375.00	376.00	376.05	377.16	104396	393.74	2690	85751	82.14
MINDPOOL	SM	25-Feb-2020	14.50	15.00	15.00	15.00	15.00	15.00	15.00	8000	1.20	1	8000	100.00
MINDTECK	EQ	25-Feb-2020	24.05	24.95	25.95	23.10	24.45	23.40	24.21	6130	1.48	238	3495	57.01
MINDTREE	EQ	25-Feb-2020	1015.55	1008.20	1062.80	1008.20	1055.00	1050.30	1046.93	2384002	24958.82	58028	269871	11.32
MIRCELECTR	EQ	25-Feb-2020	9.00	8.60	9.40	8.60	9.40	9.25	9.16	125471	11.49	351	107702	85.84
MIRZAINT	EQ	25-Feb-2020	59.45	59.55	60.30	58.00	58.30	58.30	59.07	148706	87.83	1269	71768	48.26
MITTAL	SM	25-Feb-2020	111.50	113.00	117.05	112.25	114.25	114.10	113.88	46250	52.67	35	18750	40.54
MMFL	EQ	25-Feb-2020	393.70	386.10	400.35	386.10	396.00	397.00	395.09	1319	5.21	200	974	73.84
MMP	EQ	25-Feb-2020	99.95	100.00	100.00	96.00	97.00	97.00	99.93	1044	1.04	11	1044	100.00
MMTC	EQ	25-Feb-2020	19.00	19.00	19.45	18.60	19.25	19.05	18.97	689790	130.86	2026	248583	36.04
MODIRUBBER	BE	25-Feb-2020	25.00	24.25	24.25	24.25	24.25	24.25	24.25	202	0.05	2	-	-
MOHOTAIND	BE	25-Feb-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	48	0.00	5	-	-
MOIL	EQ	25-Feb-2020	133.85	134.05	137.30	131.45	136.65	136.65	134.71	117258	157.96	2410	73912	63.03
MOKSH	SM	25-Feb-2020	32.00	32.05	32.05	32.00	32.00	32.00	32.02	18000	5.76	6	12000	66.67
MOLDTECH	EQ	25-Feb-2020	45.20	45.80	45.80	44.35	45.10	44.95	44.99	3496	1.57	105	1942	55.55
MOLDTKPAC	EQ	25-Feb-2020	263.75	265.55	267.95	251.45	253.80	255.60	259.99	41426	107.70	1793	34113	82.35
MONTECARLO	EQ	25-Feb-2020	228.45	229.90	230.00	218.80	220.35	221.05	223.60	12964	28.99	962	10182	78.54
MORARJEE	EQ	25-Feb-2020	13.95	13.95	13.95	13.60	13.60	13.70	13.69	1937	0.27	32	1934	99.85
MOREPENLAB	EQ	25-Feb-2020	14.05	14.10	14.15	13.60	13.70	13.70	13.78	348165	47.96	839	236777	68.01
MOTHERSUMI	EQ	25-Feb-2020	114.60	114.00	118.75	112.75	117.40	116.80	116.13	10764339	12500.76	66715	2057084	19.11
MOTILALOFS	EQ	25-Feb-2020	786.75	781.00	793.00	766.60	775.00	775.45	778.85	141244	1100.08	10524	87389	61.87
MOTOGENFIN	EQ	25-Feb-2020	33.05	35.40	35.40	31.50	31.55	32.45	32.74	835	0.27	44	440	52.69
MPHASIS	EQ	25-Feb-2020	886.15	888.00	894.00	879.50	884.00	884.35	885.66	174600	1546.36	4064	155749	89.20
MPSLTD	EQ	25-Feb-2020	357.15	352.00	357.00	342.10	342.10	346.50	350.27	2431	8.52	325	1137	46.77
MRF	EQ	25-Feb-2020	68874.70	69100.00	69798.90	68500.00	69150.00	69133.45	69053.65	6211	4288.92	4394	1639	26.39
MRPL	EQ	25-Feb-2020	40.95	40.95	40.95	40.05	40.15	40.20	40.36	194761	78.61	1572	54643	28.06
MSPL	EQ	25-Feb-2020	5.60	5.40	5.70	5.40	5.40	5.40	5.45	2902	0.16	26	2602	89.66
MSTCLTD	EQ	25-Feb-2020	213.85	229.00	235.20	192.50	192.50	192.50	218.07	3330749	7263.28	43824	866387	26.01
MTEDUCARE	EQ	25-Feb-2020	13.05	13.10	13.40	12.40	12.40	12.50	12.75	63398	8.08	231	55924	88.21
MTNL	EQ	25-Feb-2020	8.80	8.85	8.90	8.50	8.55	8.60	8.64	530032	45.81	944	337061	63.59
MUKANDENGG	EQ	25-Feb-2020	10.60	11.60	11.60	10.15	11.15	10.85	10.86	2214	0.24	30	1617	73.04
MUKANDLTD	EQ	25-Feb-2020	26.75	27.70	28.35	26.45	27.85	27.50	27.59	33375	9.21	242	25552	76.56
MUKTAARTS	EQ	25-Feb-2020	34.70	34.70	35.35	34.25	34.50	34.60	34.81	6155	2.14	202	3480	56.54
MUNJALAU	EQ	25-Feb-2020	42.15	42.15	42.60	41.00	41.20	41.15	41.46	76479	31.71	791	55694	72.82
MUNJALSHOW	EQ	25-Feb-2020	115.20	115.20	116.80	113.20	114.00	113.75	114.39	5224	5.98	222	3532	67.61
MURUDCERA	EQ	25-Feb-2020	16.80	17.20	17.50	16.40	16.45	16.45	16.79	40638	6.82	232	23885	58.78
MUTHOOTCAP	EQ	25-Feb-2020	566.35	575.80	580.00	560.60	565.00	564.65	565.38	7084	40.05	453	4152	58.61
MUTHOOTFIN	EQ	25-Feb-2020	933.45	933.00	954.50	926.75	945.00	944.40	939.74	4338699	40772.48	85411	637157	14.69
N100	EQ	25-Feb-2020	659.70	668.00	668.00	650.00	654.89	654.76	655.73	28757	188.57	1059	20942	72.82
NABARD	N2	25-Feb-2020	1232.82	1220.65	1228.00	1220.65	1227.01	1227.01	1224.21	440	5.39	6	220	50.00
NACLIND	EQ	25-Feb-2020	32.00	32.15	32.30	31.65	31.65	31.70	31.96	19291	6.16	142	17056	88.41
NAGAFERT	BE	25-Feb-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	38329	1.57	128	-	-
NAGREEKCAP	EQ	25-Feb-2020	7.40	6.70	7.35	6.70	6.75	6.90	6.81	220	0.01	5	110	50.00
NAGREEKEXP	EQ	25-Feb-2020	13.80	13.60	13.85	13.25	13.50	13.25	13.37	6573	0.88	35	4785	72.80
NAHARCAP	EQ	25-Feb-2020	69.15	73.90	73.90	68.00	70.70	69.15	68.97	712	0.49	18	402	56.46
NAHARINDUS	EQ	25-Feb-2020	26.55	25.75	26.95	25.35	25.55	26.00	25.93	3705	0.96	88	3241	87.48
NAHARPOLY	EQ	25-Feb-2020	39.00	39.45	40.35	38.65	38.90	39.00	39.38	8735	3.44	92	4652	53.26
NAHARSPING	EQ	25-Feb-2020	38.80	40.90	40.95	38.05	39.00	38.85	38.81	6209	2.41	119	4769	76.81
NAM-INDIA	EQ	25-Feb-2020	426.05	428.80	438.30	415.85	423.40	421.45	426.52	1848965	7886.13	39356	677420	36.64
NATCOPHARM	EQ	25-Feb-2020	642.05	642.00	650.15	627.10	633.90	635.05	636.31	82442	524.59	4473	39620	48.06
NATHBIOGEN	EQ	25-Feb-2020	356.25	359.90	359.90	343.05	346.00	344.90	346.32	9329	32.31	311	6512	69.80
NATIONALUM	EQ	25-Feb-2020	36.95	37.20	37.45	36.50	36.55	36.65	36.95	5391014	1991.86	16206	1214629	22.53
NAUKRI	EQ	25-Feb-2020	2709.15	2761.00	2810.00	2631.05	2652.00	2649.60	2717.97	326428	8872.23	44697	131596	40.31
NAVINFLUOR	EQ	25-Feb-2020	1211.95	1232.45	1454.30	1202.50	1454.30	1454.30	1371.33	1205910	16537.03	56943	301395	24.99
NAVKARCORP	EQ	25-Feb-2020	30.95	31.45	31.50	29.45	30.10	29.95	30.30	115188	34.90	783	70447	61.16
NAVNETEDUL	EQ	25-Feb-2020	86.50	87.80	88.25	86.20	86.80	86.80	86.62	68078	58.97	522	65233	95.82
NBCC	EQ	25-Feb-2020	27.40	27.55	30.70	27.20	29.55	29.35	28.71	17494537	5022.64	26825	4245392	24.27
NBIFIN	EQ	25-Feb-2020	1754.85	1775.00	1789.95	1775.00	1789.00	1784.65	1784.65	3	0.05	3	2	66.67
NBVENTURES	EQ	25-Feb-2020	67.90	68.40	68.40	66.70	66.75	66.95	67.34	32344	21.78	472	24994	77.28
NCC	EQ	25-Feb-2020	41.25	41.75	41.75	40.10	40.45	40.50	40.92	15975455	6536.76	31740	1547003	9.68
NCLIND	EQ	25-Feb-2020	81.60	81.95	83.35	81.50	82.50	82.30	82.25	54763	45.04	472	40797	74.50
NDGL	EQ	25-Feb-2020	531.00	531.00	532.00	531.00	531.00	531.00	531.19	26	0.14	3	26	100.00
NDL	EQ	25-Feb-2020	20.65	21.05	21.40	20.60	21.05	21.10	21.20	29565	6.27	246	19414	65.67
NDTV	EQ	25-Feb-2020	32.95	33.00	33.20	32.20	33.00	33.00	32.87	14553	4.78	163	10713	73.61
NECCLTD	EQ	25-Feb-2020	5.20	5.15	5.35	5.00	5.10	5.10	5.08	28121	1.43	75	19361	68.85
NECLIFE	EQ	25-Feb-2020	12.30	12.70	12.70	12.15	12.50	12.35	12.27	40925	5.02	174	27336	66.80
NELCAST	EQ	25-Feb-2020	42.55	43.00	43.55	41.00	41.25	41.35	41.83	37352	15.62	613	21462	57.46
NELCO	EQ	25-Feb-2020	239.35	241.55	260.00	241.55	254.00	255.65	253.12	693600	1755.67	12537	140418	20.24
NEOGEN	EQ	25-Feb-2020	473.25	472.00	472.00	442.65	464.40	462.30	455.17	113352	515.94	6603	56417	49.77
NESCO	EQ	25-Feb-2020	725.25	726.55	737.40	722.00	730.00	728.40	728.72	36411	265.33	1564	20908	57.42
NESTLEIND	EQ	25-Feb-2020	16337.25	16373.00	16540.85	16309.35	16345.00	16380.50	16412.96	90916	14922.01	15326	52454	57.70
NETF	EQ	25-Feb-2020	119.67	119.45	119.78	119.45	119.78	119.78	119.46	93	0.11	2	91	97.85
NETFCONSUM	EQ	25-Feb-2020	54.16	54.41	54.41	53.75	53.75	53.75	54.00	409	0.22	15	408	99.76
NETFDIVOPP	EQ	25-Feb-2020	28.57	28.60	28.96	28.60	28.60	28.60	28.85	2072	0.60	10	2071	99.95
NETFLTGILT	EQ	25-Feb-2020	20.75	20.73	20.78	20.73	20.78	20.75	20.77	3493	0.73	34	2500	71.57
NETFMID150	EQ	25-Feb-2020	66.10	67.80	68.00	65.94	66.35	66.15	66.37	168259	111.68	139	164622	97.84
NETFNIF100	EQ	25-Feb-2020	122.66	123.00	123.00	123.00	123.00	123.00	123.00	3	0.00	2	3	100.00
NETFNV20	EQ	25-Feb-2020	58.00	58.62	58.62	58.00	58.30	58.30	58.31	1085	0.63	18	1080	99.54
NETWORK18	BE	25-Feb-2020	29.45	29.00	29.30	28.50	28.80	28.95	28.89	475504	137.38	870	-	-
NEULANDLAB	EQ	25-Feb-2020	436.95	436.95	438.85	423.00	426.50	428.25	429.51	19156	82.28	1561	8316	43.41
NEWGEN	EQ	25-Feb-2020	206.65	207.70	210.55	200.25	205.90	204.05	202.61	7810	15.82	300	5960	76.31
NEXTMEDIA	EQ	25-Feb-2020	7.00	6.85	7.25	6.65	6.65	6.95	6.72	13420	0.90	23	13157	98.04
NFL	EQ	25-Feb-2020	23.55	23.55	24.45	23.30	23.80	23.90	23.78	292289	69.50	1330	143645	49.14
NH	EQ	25-Feb-2020	339.55	339.55	342.00	325.10	328.90	330.15	335.55	72112	241.97	3292	44106	61.16
NHAI	N1	25-Feb-2020	1080.00	1084.83	1084.83	1080.52	1081.10	1081.03	1081.53	2333	25.23	25	2113	90.57
NHAI	N2	25-Feb-2020	1189.51	1190.00	1193.00	1189.95	1189.95	1189.95	1189.96	2863	34.07	16	2858	99.83
NHAI	N6	25-Feb-2020	1307.80	1307.00	1317.00	1307.00	1316.00	1315.06	1311.26	2862	37.53	118	2639	92.21
NHAI	N8	25-Feb-2020	1144.87	1144.00	1145.00	1144.00	1145.00	1145.00	1144.95	163	1.87	2	163	100.00
NHAI	NA	25-Feb-2020	1218.75	1221.90	1227.70	1221.90	1227.50	1227.50	1224.87	1302	15.95	14	951	73.04
NHBTF2014	N6	25-Feb-2020	6621.87	6635.00	6635.00	6623.00	6623.00	6623.00	6629.00	8	0.53	2	8	100.00
NHPC	EQ	25-Feb-2020	21.55	21.60	22.20	21.60	22.05	22.05	21.99	3888556	855.07	5540	1966887	50.58
NHPC	N5	25-Feb-2020	1319.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	500	6.45	5	500	100.00
NHPC	N6	25-Feb-2020	1384.70	1380.01	1380.01	1380.01	1380.01	1380.01	1380.01	20	0.28	2	20	100.00
NIACL	EQ	25-Feb-2020	129.25	130.00	130.70	125.00	125.70	125.20	126.83	199093	252.52	3393	97364	48.90
NIBL	EQ	25-Feb-2020	4.00	4.10	4.20	4.10	4.20	4.20	4.20	89115	3.74	39	89114	100.00
NIFTYBEES	EQ	25-Feb-2020	125.73	126.35	126.40	125.11	125.52	125.34	125.69	587395	738.32	4612	410931	69.96
NIFTYEES	EQ	25-Feb-2020	15500.00	15668.00	15668.86	15476.00	15501.00	15501.00	15591.29	9	1.40	9	3	33.33
NIITLTD	EQ	25-Feb-2020	109.40	109.20	110.15	107.10	107.75	107.65	108.61	374793	407.07	4209	233244	62.23
NIITTECH	EQ	25-Feb-2020	1838.80	1848.40	1904.70	1841.40	1895.00	1889.40	1886.07	710576	13401.94	32432	113596	15.99
NILAINFRA	EQ	25-Feb-2020	4.15	4.10	4.15	4.00	4.05	4.05	4.05	136371	5.53	204	101800	74.65
NILASPACES	EQ	25-Feb-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.04	134928	1.40	48	97900	72.56
NILKAMAL	EQ	25-Feb-2020	1447.35	1451.75	1451.75	1417.50	1430.10	1430.55	1434.35	11622	166.70	1913	5753	49.50
NIPPOBATRY	EQ	25-Feb-2020	548.70	545.15	580.00	542.00	562.95	561.20	564.69	4597	25.96	507	2547	55.41
NITCO	EQ	25-Feb-2020	24.70	25.00	25.00	23.85	23.95	23.95	24.53	16364	4.01	141	8872	54.22
NITINFIRE	BZ	25-Feb-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.39	10705	0.04	24	-	-
NITINSPIN	EQ	25-Feb-2020	49.10	49.05	50.10	47.00	47.05	47.35	48.04	35150	16.88	476	20832	59.27
NKIND	EQ	25-Feb-2020	13.85	13.25	14.50	13.20	13.20	13.20	13.25	604	0.08	9	602	99.67
NLCINDIA	EQ	25-Feb-2020	53.25	53.70	54.90	53.55	54.75	54.65	54.21	514306	278.80	2417	374919	72.90
NMDC	EQ	25-Feb-2020	101.70	102.35	103.65	100.50	101.20	101.30	101.83	4434722	4515.70	19188	1239790	27.96
NOCIL	EQ	25-Feb-2020	91.85	91.85	97.70	90.65	96.00	96.00	95.09	2017339	1918.20	14333	487368	24.16
NOIDATOLL	EQ	25-Feb-2020	3.80	3.90	4.10	3.65	3.65	3.70	3.85	18488	0.71	82	13785	74.56
NPBET	EQ	25-Feb-2020	169.59	169.00	169.00	167.85	168.98	168.98	168.55	118	0.20	4	73	61.86
NRAIL	EQ	25-Feb-2020	238.55	237.25	241.00	235.00	235.00	236.90	238.84	8282	19.78	586	3955	47.75
NRBBEARING	EQ	25-Feb-2020	92.95	92.95	94.50	91.00	92.50	92.70	93.03	17139	15.94	379	13241	77.26
NSIL	EQ	25-Feb-2020	721.05	720.00	769.90	700.00	745.00	751.70	733.62	1451	10.64	214	1208	83.25
NTL	BE	25-Feb-2020	0.35	0.30	0.40	0.30	0.30	0.30	0.35	2521	0.01	7	-	-
NTPC	EQ	25-Feb-2020	109.70	110.90	112.45	109.65	110.50	110.10	110.84	10775289	11943.22	38175	4729706	43.89
NTPC	N4	25-Feb-2020	1224.00	1156.10	1164.98	1156.10	1164.98	1164.98	1159.38	700	8.12	13	650	92.86
NTPC	N6	25-Feb-2020	1315.01	1311.25	1320.00	1311.25	1315.01	1315.00	1314.96	953	12.53	20	903	94.75
NTPC	N7	25-Feb-2020	14.15	13.96	14.17	13.96	14.15	14.15	14.15	24459	3.46	66	24355	99.57
NTPC	NC	25-Feb-2020	1145.00	1175.00	1179.00	1175.00	1175.00	1175.00	1176.76	454	5.34	3	454	100.00
NUCLEUS	EQ	25-Feb-2020	305.65	306.00	310.15	300.55	304.80	305.45	304.28	11569	35.20	1313	6707	57.97
NXTDIGITAL	EQ	25-Feb-2020	393.55	393.75	404.90	390.85	395.00	395.25	396.01	1567	6.21	123	1171	74.73
OAL	EQ	25-Feb-2020	189.00	185.55	189.85	185.15	187.15	187.20	187.09	908	1.70	78	573	63.11
OBEROIRLTY	EQ	25-Feb-2020	518.15	521.00	525.75	519.00	520.00	520.05	520.97	101573	529.17	5329	61413	60.46
OCCL	EQ	25-Feb-2020	948.15	954.95	955.00	930.00	936.00	935.70	938.11	2437	22.86	260	2077	85.23
OFSS	EQ	25-Feb-2020	2777.85	2782.35	2802.10	2768.00	2777.50	2785.00	2790.19	8808	245.76	1280	6687	75.92
OIL	EQ	25-Feb-2020	120.45	120.45	121.75	117.45	117.50	117.70	119.33	2060409	2458.79	12442	516077	25.05
OILCOUNTUB	BE	25-Feb-2020	3.40	3.40	3.55	3.25	3.40	3.45	3.41	4215	0.14	31	-	-
OISL	EQ	25-Feb-2020	2.70	2.50	2.70	2.50	2.70	2.70	2.62	12520	0.33	11	12520	100.00
OLECTRA	EQ	25-Feb-2020	141.20	142.00	142.00	132.70	139.00	137.75	137.77	94114	129.66	3343	48262	51.28
OMAXAUTO	EQ	25-Feb-2020	36.75	36.10	36.90	35.05	36.60	36.05	36.04	5185	1.87	87	3285	63.36
OMAXE	EQ	25-Feb-2020	155.75	156.00	162.00	154.75	159.00	159.00	158.22	146268	231.42	1796	61379	41.96
OMKARCHEM	EQ	25-Feb-2020	4.15	4.00	4.20	3.95	3.95	3.95	4.03	22219	0.90	79	18782	84.53
OMMETALS	EQ	25-Feb-2020	20.80	20.85	21.35	20.25	21.15	21.00	20.83	25632	5.34	197	20353	79.40
ONELIFECAP	EQ	25-Feb-2020	5.95	6.20	6.20	5.90	5.90	5.90	6.00	400	0.02	4	400	100.00
ONEPOINT	EQ	25-Feb-2020	22.65	23.25	23.65	22.00	22.75	22.95	23.01	34470	7.93	185	31826	92.33
ONGC	EQ	25-Feb-2020	98.05	98.70	100.25	97.25	97.45	97.55	98.85	18255196	18045.20	66318	6114297	33.49
ONMOBILE	EQ	25-Feb-2020	26.05	26.45	26.80	26.05	26.35	26.45	26.46	26174	6.93	205	17470	66.75
ONWARDTEC	EQ	25-Feb-2020	57.35	57.50	62.50	55.70	58.50	59.20	59.28	6814	4.04	246	3858	56.62
OPTIEMUS	EQ	25-Feb-2020	21.85	22.90	23.70	20.65	21.75	21.80	21.95	45322	9.95	246	35058	77.35
OPTOCIRCUI	EQ	25-Feb-2020	2.65	2.75	2.80	2.60	2.65	2.70	2.67	199353	5.31	206	103856	52.10
ORBTEXP	EQ	25-Feb-2020	83.85	84.00	85.80	80.10	80.55	80.95	81.46	2494	2.03	130	1354	54.29
ORICONENT	EQ	25-Feb-2020	15.55	15.90	16.20	15.20	16.10	16.00	15.86	33121	5.25	262	23323	70.42
ORIENTABRA	EQ	25-Feb-2020	17.40	17.20	17.80	16.15	16.35	16.40	16.83	28435	4.79	197	18825	66.20
ORIENTALTL	EQ	25-Feb-2020	10.20	10.00	10.00	10.00	10.00	10.00	10.00	6785	0.68	6	6785	100.00
ORIENTBANK	EQ	25-Feb-2020	40.60	40.60	41.00	40.00	40.35	40.20	40.39	424687	171.52	2786	178423	42.01
ORIENTBELL	EQ	25-Feb-2020	109.45	108.05	110.25	108.05	110.00	109.25	109.22	9338	10.20	173	8498	91.00
ORIENTCEM	EQ	25-Feb-2020	80.90	81.00	81.40	80.35	81.30	81.15	80.92	103647	83.88	3002	61159	59.01
ORIENTELEC	EQ	25-Feb-2020	257.85	258.25	261.85	250.50	256.20	257.05	256.68	203860	523.27	7238	60865	29.86
ORIENTHOT	EQ	25-Feb-2020	27.00	27.00	27.45	26.75	26.95	27.30	27.04	8109	2.19	96	7214	88.96
ORIENTLTD	EQ	25-Feb-2020	95.05	95.50	95.50	90.00	92.50	92.50	95.05	55	0.05	5	51	92.73
ORIENTPPR	EQ	25-Feb-2020	22.25	22.45	22.75	22.10	22.50	22.50	22.47	296254	66.56	818	211438	71.37
ORIENTREF	EQ	25-Feb-2020	226.45	226.50	228.90	220.05	223.00	221.90	223.14	36960	82.47	1581	21240	57.47
ORISSAMINE	EQ	25-Feb-2020	2144.25	2144.00	2163.00	1950.00	1980.00	2013.45	2083.12	42659	888.64	5705	14712	34.49
ORTEL	BZ	25-Feb-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	4534	0.02	9	-	-
ORTINLABSS	EQ	25-Feb-2020	8.15	7.95	8.70	7.80	8.50	8.40	8.17	15489	1.27	69	10180	65.72
OSIAHYPER	SM	25-Feb-2020	250.00	250.00	275.00	250.00	275.00	268.55	253.81	16800	42.64	10	16800	100.00
OSWALAGRO	EQ	25-Feb-2020	6.35	6.30	6.30	6.10	6.25	6.25	6.24	9694	0.60	34	8120	83.76
PAEL	BE	25-Feb-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	1855	0.04	9	-	-
PAGEIND	EQ	25-Feb-2020	23018.40	23162.25	23286.00	22580.10	22650.00	22685.50	22918.49	21977	5036.80	7890	8223	37.42
PAISALO	EQ	25-Feb-2020	270.75	271.00	271.00	258.50	264.00	262.55	263.18	5267	13.86	220	3497	66.39
PALREDTEC	EQ	25-Feb-2020	15.75	15.30	16.50	15.30	15.50	15.50	15.44	1614	0.25	14	1306	80.92
PANACEABIO	EQ	25-Feb-2020	112.55	112.20	113.95	112.00	112.00	112.15	112.30	5290	5.94	149	3724	70.40
PANACHE	EQ	25-Feb-2020	50.00	51.75	51.90	49.85	49.85	49.85	51.69	4058	2.10	7	29	0.71
PANAMAPET	EQ	25-Feb-2020	57.85	57.40	57.40	55.50	56.00	55.65	56.28	6998	3.94	144	6072	86.77
PAPERPROD	EQ	25-Feb-2020	285.05	289.00	292.90	273.20	282.70	281.40	284.12	97639	277.41	4092	43959	45.02
PAR	SM	25-Feb-2020	37.95	35.50	35.50	34.80	35.30	35.30	35.20	6000	2.11	3	4000	66.67
PARABDRUGS	BZ	25-Feb-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.39	1715	0.02	14	-	-
PARACABLES	EQ	25-Feb-2020	7.00	6.95	7.10	6.85	7.00	6.95	6.95	56907	3.95	107	53052	93.23
PARAGMILK	EQ	25-Feb-2020	99.10	98.60	100.45	94.30	95.00	95.20	96.52	596911	576.12	10011	300395	50.32
PARSVNATH	BE	25-Feb-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.97	47195	0.93	38	-	-
PATELENG	EQ	25-Feb-2020	16.75	16.80	17.30	16.60	17.15	17.10	17.05	176778	30.14	488	136736	77.35
PATINTLOG	EQ	25-Feb-2020	17.15	17.05	17.45	16.30	16.30	16.40	16.72	11342	1.90	108	7740	68.24
PATSPINLTD	BE	25-Feb-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	1525	0.05	4	-	-
PCJEWELLER	EQ	25-Feb-2020	17.80	17.70	18.20	17.35	17.45	17.45	17.57	2919109	512.79	6385	1076092	36.86
PDMJEPAPER	EQ	25-Feb-2020	16.50	16.45	16.95	16.35	16.35	16.35	16.50	17796	2.94	130	12243	68.80
PDPL	BE	25-Feb-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	2002	0.06	4	-	-
PDSMFL	EQ	25-Feb-2020	397.20	399.45	404.00	397.00	400.00	401.85	399.16	11779	47.02	99	11626	98.70
PEARLPOLY	BE	25-Feb-2020	14.00	13.45	13.45	13.30	13.30	13.30	13.40	640	0.09	5	-	-
PEL	EQ	25-Feb-2020	1567.95	1570.00	1589.95	1485.00	1498.00	1493.30	1534.38	1786254	27407.92	51219	384579	21.53
PENIND	EQ	25-Feb-2020	24.25	24.10	24.75	23.75	24.75	24.60	24.34	145310	35.36	350	95722	65.87
PENINLAND	BE	25-Feb-2020	4.30	4.30	4.30	4.10	4.20	4.15	4.17	63275	2.64	65	-	-
PENTAGOLD	SM	25-Feb-2020	35.50	37.00	37.25	37.00	37.25	37.25	37.19	24000	8.93	6	24000	100.00
PERSISTENT	EQ	25-Feb-2020	721.45	719.00	724.90	704.35	712.35	713.50	715.53	55178	394.82	4794	40437	73.28
PETRONET	EQ	25-Feb-2020	264.85	266.95	267.70	263.30	264.50	263.85	265.02	2124084	5629.34	29124	1187628	55.91
PFC	EQ	25-Feb-2020	129.40	130.00	130.95	127.45	128.70	128.85	129.19	4289748	5542.08	14851	933481	21.76
PFC	N2	25-Feb-2020	1110.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	101	1.13	3	100	99.01
PFC	N4	25-Feb-2020	1072.00	1073.30	1073.30	1073.30	1073.30	1073.30	1073.30	35	0.38	2	35	100.00
PFC	N5	25-Feb-2020	1170.58	1175.00	1177.00	1175.00	1177.00	1177.00	1175.99	699	8.22	8	699	100.00
PFC	N8	25-Feb-2020	1317.64	1319.00	1324.49	1319.00	1324.00	1324.00	1323.20	47	0.62	5	27	57.45
PFIZER	EQ	25-Feb-2020	4158.50	4133.00	4189.00	4127.85	4161.00	4160.65	4163.98	21626	900.50	3790	15025	69.48
PFOCUS	EQ	25-Feb-2020	45.05	44.55	51.75	44.55	48.90	48.85	48.74	170287	83.01	1276	68376	40.15
PFS	EQ	25-Feb-2020	13.30	13.20	13.45	13.00	13.10	13.05	13.16	341110	44.91	675	224257	65.74
PGEL	EQ	25-Feb-2020	71.90	73.00	78.95	72.50	78.50	78.05	76.79	216819	166.49	2506	113182	52.20
PGHH	EQ	25-Feb-2020	11184.15	11151.00	11199.95	11151.00	11170.00	11177.30	11175.75	2692	300.85	454	2356	87.52
PGHL	EQ	25-Feb-2020	4107.35	4107.00	4178.25	4085.00	4119.80	4119.95	4140.92	11538	477.78	2075	7596	65.83
PGIL	EQ	25-Feb-2020	139.00	136.05	142.45	135.00	138.25	138.25	138.15	479	0.66	65	264	55.11
PHILIPCARB	EQ	25-Feb-2020	127.90	121.65	122.00	118.30	121.00	120.70	120.47	398288	479.80	5674	129730	32.57
PHOENIXLTD	EQ	25-Feb-2020	865.95	866.00	979.00	866.00	943.95	933.85	933.35	280682	2619.74	13747	125772	44.81
PIDILITIND	EQ	25-Feb-2020	1555.50	1550.10	1577.00	1550.10	1553.50	1556.15	1561.75	306941	4793.64	14316	168627	54.94
PIGL	SM	25-Feb-2020	8.45	8.45	8.45	8.40	8.40	8.40	8.43	8000	0.67	2	4000	50.00
PIIND	EQ	25-Feb-2020	1543.05	1546.00	1558.00	1531.65	1546.00	1541.95	1547.04	182148	2817.91	14875	83613	45.90
PILANIINVS	EQ	25-Feb-2020	1695.55	1729.00	1730.00	1695.00	1695.00	1698.95	1699.72	7251	123.25	1522	4757	65.60
PILITA	EQ	25-Feb-2020	5.35	5.35	5.60	5.25	5.35	5.35	5.43	63168	3.43	45	9838	15.57
PIONDIST	EQ	25-Feb-2020	142.85	142.20	143.95	141.30	142.65	142.80	142.57	4920	7.01	100	3017	61.32
PIONEEREMB	EQ	25-Feb-2020	27.40	28.10	28.50	26.00	26.55	26.15	26.94	9929	2.68	276	5781	58.22
PITTIENG	EQ	25-Feb-2020	37.00	36.55	37.75	35.10	36.60	36.40	36.22	18146	6.57	239	12857	70.85
PKTEA	BE	25-Feb-2020	125.00	121.00	124.00	118.75	123.95	123.95	119.27	137	0.16	18	-	-
PLASTIBLEN	EQ	25-Feb-2020	202.20	209.00	215.00	194.00	201.15	203.55	202.89	17992	36.50	421	7877	43.78
PNB	EQ	25-Feb-2020	50.35	50.40	50.70	49.75	49.85	49.90	50.20	15899668	7982.09	32202	2017659	12.69
PNBGILTS	EQ	25-Feb-2020	30.20	30.05	32.75	30.00	31.20	31.15	31.42	263553	82.82	1330	165296	62.72
PNBHOUSING	EQ	25-Feb-2020	406.00	403.80	410.75	390.10	391.85	393.05	398.84	513333	2047.39	11135	168055	32.74
PNC	EQ	25-Feb-2020	14.20	14.15	14.75	13.55	14.75	14.25	13.96	1814	0.25	22	955	52.65
PNCINFRA	EQ	25-Feb-2020	194.30	194.20	195.80	186.40	189.25	189.30	190.31	254668	484.65	7062	112850	44.31
PODDARHOUS	EQ	25-Feb-2020	291.00	281.00	300.00	262.00	294.00	293.40	283.10	3514	9.95	99	2038	58.00
PODDARMENT	EQ	25-Feb-2020	196.25	196.65	201.15	188.00	190.00	190.65	194.46	5724	11.13	326	4466	78.02
POKARNA	EQ	25-Feb-2020	84.70	85.80	85.80	82.25	84.60	83.75	83.18	18384	15.29	181	15023	81.72
POLYCAB	EQ	25-Feb-2020	1088.55	1095.95	1130.25	1071.00	1124.00	1111.60	1099.12	293474	3225.62	17675	105384	35.91
POLYMED	EQ	25-Feb-2020	327.15	331.10	349.00	322.10	329.80	326.25	338.21	271473	918.15	8046	113412	41.78
POLYPLEX	EQ	25-Feb-2020	514.20	520.00	523.95	510.10	516.85	516.45	517.19	50970	263.61	3379	24657	48.38
PONNIERODE	EQ	25-Feb-2020	150.45	148.50	149.00	142.55	146.00	145.90	145.61	1044	1.52	91	783	75.00
POWERFUL	SM	25-Feb-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	140000	5.32	24	100000	71.43
POWERGRID	EQ	25-Feb-2020	186.10	186.10	187.70	185.35	186.25	186.15	186.25	10016681	18655.59	61854	7010391	69.99
POWERMECH	EQ	25-Feb-2020	734.20	741.90	741.95	712.10	718.00	721.15	730.25	25684	187.56	1442	12466	48.54
PPAP	EQ	25-Feb-2020	191.25	192.00	198.00	191.00	192.00	195.70	194.35	10264	19.95	189	9327	90.87
PPL	EQ	25-Feb-2020	57.55	56.30	58.70	55.60	58.60	56.70	56.25	36434	20.49	407	29181	80.09
PRABHAT	EQ	25-Feb-2020	80.45	80.95	81.45	78.00	78.25	78.15	78.79	42837	33.75	778	23916	55.83
PRADIP	EQ	25-Feb-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.40	4500	0.02	6	4477	99.49
PRAENG	EQ	25-Feb-2020	5.95	5.85	6.20	5.85	6.20	6.15	6.11	8972	0.55	37	7802	86.96
PRAJIND	EQ	25-Feb-2020	101.15	101.60	103.90	100.05	101.45	101.45	101.85	618271	629.68	6682	197310	31.91
PRAKASH	EQ	25-Feb-2020	41.30	41.80	42.10	40.70	41.35	41.10	41.11	320749	131.86	1747	184044	57.38
PRECAM	BE	25-Feb-2020	38.30	38.30	38.65	37.55	37.70	37.70	38.06	9289	3.53	88	-	-
PRECOT	EQ	25-Feb-2020	31.50	31.50	31.90	31.50	31.50	31.50	31.66	2709	0.86	14	2609	96.31
PRECWIRE	EQ	25-Feb-2020	136.80	136.50	138.65	131.00	133.45	132.60	134.29	13809	18.54	409	10612	76.85
PREMEXPLN	EQ	25-Feb-2020	116.65	117.15	122.15	115.50	117.75	117.05	118.39	8988	10.64	327	6112	68.00
PREMIER	BE	25-Feb-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	250	0.00	5	-	-
PREMIERPOL	EQ	25-Feb-2020	22.00	23.00	23.95	22.60	22.65	22.65	23.17	974	0.23	21	903	92.71
PRESSMN	EQ	25-Feb-2020	21.60	21.60	22.00	21.05	21.70	21.45	21.73	6419	1.39	76	5154	80.29
PRESTIGE	EQ	25-Feb-2020	350.70	351.00	360.00	338.50	340.20	340.50	347.88	182644	635.37	7958	75621	41.40
PRICOLLTD	EQ	25-Feb-2020	43.10	43.10	44.55	40.65	42.65	42.05	42.21	54155	22.86	582	34275	63.29
PRIMESECU	EQ	25-Feb-2020	38.70	38.50	39.40	37.65	38.35	38.40	38.36	3904	1.50	81	3285	84.14
PRINCEPIPE	EQ	25-Feb-2020	179.55	180.70	183.70	175.50	177.55	177.50	178.78	226044	404.13	3816	81532	36.07
PROLIFE	SM	25-Feb-2020	31.20	32.75	32.75	32.75	32.75	32.75	32.75	6000	1.97	1	6000	100.00
PROZONINTU	EQ	25-Feb-2020	16.90	15.40	17.35	15.40	16.95	16.70	16.87	10296	1.74	137	8372	81.31
PRSMJOHNSN	EQ	25-Feb-2020	60.75	61.45	64.80	60.00	63.85	61.95	61.88	2254045	1394.90	4685	1878315	83.33
PSB	EQ	25-Feb-2020	16.60	16.75	16.80	16.05	16.25	16.20	16.36	35115	5.75	423	29908	85.17
PSPPROJECT	EQ	25-Feb-2020	513.70	512.00	517.75	511.25	514.95	514.10	514.07	8383	43.09	445	5442	64.92
PSUBNKBEES	EQ	25-Feb-2020	23.24	23.50	23.50	23.02	23.30	23.24	23.26	23705	5.51	99	15832	66.79
PTC	EQ	25-Feb-2020	52.00	52.10	52.85	51.25	52.85	52.75	52.19	645163	336.73	5969	274049	42.48
PTL	EQ	25-Feb-2020	37.35	37.60	37.90	36.80	36.95	36.95	37.03	3779	1.40	49	3455	91.43
PUNJABCHEM	EQ	25-Feb-2020	460.10	455.00	465.00	451.50	465.00	460.80	458.65	2851	13.08	118	2646	92.81
PUNJLLOYD	BZ	25-Feb-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.15	143289	1.65	132	-	-
PURVA	EQ	25-Feb-2020	57.25	57.55	57.55	56.15	56.55	56.45	56.71	41295	23.42	342	28097	68.04
PVR	EQ	25-Feb-2020	2045.35	2045.35	2125.00	2023.50	2033.00	2033.80	2045.96	189507	3877.23	16215	42340	22.34
QGOLDHALF	EQ	25-Feb-2020	1915.75	1885.15	1900.00	1852.35	1860.00	1864.40	1866.08	4848	90.47	805	1081	22.30
QNIFTY	EQ	25-Feb-2020	1219.87	1219.00	1220.50	1219.00	1220.50	1220.50	1219.14	11	0.13	4	11	100.00
QUESS	EQ	25-Feb-2020	536.05	537.00	549.65	532.45	535.00	535.05	538.96	79122	426.44	5003	33975	42.94
QUICKHEAL	EQ	25-Feb-2020	127.55	129.35	129.35	124.45	124.70	125.20	125.87	123543	155.50	2447	40937	33.14
RADICO	EQ	25-Feb-2020	419.15	417.00	427.90	408.05	412.60	410.75	417.08	365753	1525.47	10502	182729	49.96
RADIOCITY	EQ	25-Feb-2020	26.90	27.00	27.05	26.60	27.00	26.90	26.99	227218	61.32	556	216014	95.07
RAIN	EQ	25-Feb-2020	99.75	99.80	101.00	96.20	98.55	98.45	98.29	687491	675.75	5456	307677	44.75
RAJESHEXPO	EQ	25-Feb-2020	655.15	656.90	659.15	650.50	654.95	654.80	654.99	126528	828.75	3726	74768	59.09
RAJRAYON	BZ	25-Feb-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	225565	0.11	39	-	-
RAJSREESUG	EQ	25-Feb-2020	15.55	15.80	15.80	14.80	15.15	14.85	14.99	11883	1.78	127	8643	72.73
RAJTV	EQ	25-Feb-2020	39.90	39.10	41.80	37.20	39.50	39.35	39.45	16155	6.37	164	6315	39.09
RAJVIR	BE	25-Feb-2020	10.90	10.90	10.90	10.90	10.90	10.90	10.90	10	0.00	1	-	-
RALLIS	EQ	25-Feb-2020	232.25	235.00	236.00	228.30	229.50	229.65	231.10	308700	713.40	6781	167868	54.38
RAMANEWS	EQ	25-Feb-2020	14.00	13.95	14.20	13.30	13.40	13.40	13.54	7463	1.01	83	6855	91.85
RAMASTEEL	EQ	25-Feb-2020	39.65	39.05	40.90	38.00	39.45	38.60	38.96	745	0.29	54	597	80.13
RAMCOCEM	EQ	25-Feb-2020	793.50	794.00	805.95	789.40	790.60	791.25	793.77	211147	1676.03	9367	78355	37.11
RAMCOIND	EQ	25-Feb-2020	186.40	186.35	189.00	182.80	183.25	183.45	184.83	10695	19.77	331	7309	68.34
RAMCOSYS	EQ	25-Feb-2020	153.05	155.90	155.90	149.00	149.10	149.95	152.39	24022	36.61	1075	13898	57.86
RAMKY	EQ	25-Feb-2020	29.45	30.60	30.60	29.15	29.35	29.30	29.43	13965	4.11	140	7704	55.17
RANASUG	BE	25-Feb-2020	4.55	4.50	4.65	4.35	4.40	4.45	4.49	39265	1.76	108	-	-
RANEENGINE	BE	25-Feb-2020	208.40	205.00	208.00	198.00	200.10	200.40	201.32	660	1.33	31	-	-
RANEHOLDIN	EQ	25-Feb-2020	679.90	684.90	684.90	642.00	650.20	650.75	661.87	3637	24.07	442	2372	65.22
RATNAMANI	EQ	25-Feb-2020	1322.40	1329.45	1329.45	1312.90	1320.00	1321.00	1321.08	3953	52.22	816	2509	63.47
RAYMOND	EQ	25-Feb-2020	578.55	582.35	582.90	566.95	574.00	575.35	574.60	166765	958.24	6317	44697	26.80
RBL	EQ	25-Feb-2020	552.85	557.25	557.25	545.00	545.00	546.35	550.41	6573	36.18	493	2299	34.98
RBLBANK	EQ	25-Feb-2020	301.45	303.00	311.90	303.00	310.60	309.30	308.15	6937779	21378.91	65090	910966	13.13
RCF	EQ	25-Feb-2020	42.35	42.55	43.30	41.55	42.50	42.65	42.35	1299057	550.21	5319	267268	20.57
RCOM	BE	25-Feb-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.75	6361790	47.83	1196	-	-
RECLTD	EQ	25-Feb-2020	136.20	136.50	137.00	133.30	133.55	133.85	134.61	2649744	3566.70	14068	664522	25.08
RECLTD	N2	25-Feb-2020	1125.00	1160.00	1162.00	1160.00	1162.00	1162.00	1161.92	50	0.58	5	50	100.00
RECLTD	N9	25-Feb-2020	1228.01	1228.00	1229.99	1228.00	1229.95	1229.85	1229.73	604	7.43	11	603	99.83
RECLTD	NI	25-Feb-2020	1189.04	1209.00	1211.00	1196.00	1196.00	1196.00	1204.94	1801	21.70	9	1801	100.00
REDINGTON	EQ	25-Feb-2020	117.10	117.30	119.60	113.10	114.50	113.90	115.09	218216	251.15	6047	149239	68.39
REFEX	EQ	25-Feb-2020	67.15	67.95	68.65	63.85	65.30	64.50	65.67	163386	107.30	1442	92962	56.90
REGENCERAM	BE	25-Feb-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	4	0.00	2	-	-
RELAXO	EQ	25-Feb-2020	799.25	800.55	803.70	790.00	796.00	791.90	795.82	165568	1317.62	8673	74203	44.82
RELCAPITAL	EQ	25-Feb-2020	7.45	7.40	7.70	7.25	7.40	7.40	7.43	2073221	153.94	2788	900844	43.45
RELIABLE	SM	25-Feb-2020	34.70	36.40	36.40	36.40	36.40	36.40	36.40	4800	1.75	2	4800	100.00
RELIANCE	EQ	25-Feb-2020	1444.95	1451.40	1451.40	1410.00	1420.00	1416.40	1432.47	12684109	181695.72	281387	8329207	65.67
RELIGARE	EQ	25-Feb-2020	43.25	43.30	43.90	42.15	42.75	42.80	42.76	198170	84.73	666	140048	70.67
RELINFRA	EQ	25-Feb-2020	22.80	23.00	23.25	21.65	22.40	22.25	22.63	2438259	551.70	5857	963953	39.53
REMSONSIND	EQ	25-Feb-2020	78.25	75.65	80.80	75.65	79.50	79.45	80.21	2386	1.91	24	2359	98.87
RENUKA	EQ	25-Feb-2020	7.05	7.10	7.15	6.95	7.15	7.10	7.07	874330	61.82	688	644838	73.75
REPCOHOME	EQ	25-Feb-2020	296.70	300.00	300.00	292.10	295.25	295.00	295.26	65002	191.93	7286	23249	35.77
REPRO	EQ	25-Feb-2020	541.60	545.00	549.55	520.55	521.00	521.15	531.11	3105	16.49	426	1902	61.26
RESPONIND	EQ	25-Feb-2020	85.90	86.45	88.00	83.70	85.05	87.30	85.48	93932	80.30	742	7685	8.18
REVATHI	EQ	25-Feb-2020	492.20	493.45	506.40	462.00	469.00	466.45	481.94	2766	13.33	288	2221	80.30
RGL	EQ	25-Feb-2020	395.15	394.70	394.70	383.00	392.00	389.50	390.79	1636	6.39	93	930	56.85
RHFL	EQ	25-Feb-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	2081630	22.83	460	1723195	82.78
RHFL	N6	25-Feb-2020	218.00	175.00	175.00	175.00	175.00	175.00	175.00	50	0.09	1	50	100.00
RICOAUTO	EQ	25-Feb-2020	38.85	38.80	39.20	37.55	37.55	37.70	38.32	142769	54.71	1165	79907	55.97
RIIL	EQ	25-Feb-2020	348.50	350.50	351.55	336.50	340.00	339.95	341.83	237768	812.77	6412	57543	24.20
RITES	EQ	25-Feb-2020	318.95	320.00	323.50	315.05	317.00	317.90	319.40	744565	2378.16	16114	352877	47.39
RKDL	EQ	25-Feb-2020	5.65	5.50	5.65	5.40	5.60	5.60	5.51	2701	0.15	18	1717	63.57
RKEC	SM	25-Feb-2020	53.00	52.10	52.10	50.10	50.75	51.00	51.20	12000	6.14	12	8000	66.67
RKFORGE	EQ	25-Feb-2020	330.30	334.90	336.15	316.45	326.10	328.70	324.89	16184	52.58	512	11129	68.77
RMCL	BE	25-Feb-2020	4.65	4.65	4.65	4.45	4.65	4.45	4.48	7720	0.35	26	-	-
RMDRIP	SM	25-Feb-2020	32.60	31.50	32.95	31.00	31.00	31.00	31.49	10000	3.15	5	6000	60.00
RML	EQ	25-Feb-2020	250.15	250.05	253.00	245.55	246.00	247.50	250.29	4070	10.19	277	3170	77.89
RNAVAL	BE	25-Feb-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	693458	10.40	351	-	-
ROHITFERRO	BE	25-Feb-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.31	50767	0.16	13	-	-
ROHLTD	EQ	25-Feb-2020	68.15	68.50	69.95	65.50	66.35	66.35	67.33	27091	18.24	469	17128	63.22
ROLLT	EQ	25-Feb-2020	1.55	1.55	1.65	1.45	1.50	1.55	1.61	5127	0.08	12	4151	80.96
ROLTA	EQ	25-Feb-2020	3.40	3.45	3.50	3.35	3.50	3.45	3.44	74501	2.56	179	56063	75.25
ROSSELLIND	BE	25-Feb-2020	58.10	58.10	60.60	57.10	60.00	60.20	59.93	394	0.24	21	-	-
RPGLIFE	EQ	25-Feb-2020	279.35	278.00	281.00	270.60	270.60	271.90	274.78	6212	17.07	364	4386	70.61
RPOWER	EQ	25-Feb-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.88	6304700	118.62	2658	4007900	63.57
RPPINFRA	EQ	25-Feb-2020	55.65	56.65	57.85	55.15	57.80	56.45	56.57	38957	22.04	380	22628	58.08
RPPL	SM	25-Feb-2020	96.75	96.75	96.75	96.75	96.75	96.75	96.75	2000	1.94	2	2000	100.00
RSSOFTWARE	EQ	25-Feb-2020	18.80	18.50	19.35	18.35	18.50	18.50	18.72	8581	1.61	136	7089	82.61
RSWM	EQ	25-Feb-2020	108.15	108.00	110.40	102.00	102.00	103.55	105.46	12268	12.94	605	6867	55.97
RSYSTEMS	EQ	25-Feb-2020	95.95	96.00	96.50	95.40	96.30	96.35	96.25	15381	14.80	193	12711	82.64
RTNPOWER	EQ	25-Feb-2020	2.95	3.05	3.05	2.85	2.85	2.85	2.94	3527165	103.87	1423	2337681	66.28
RUBYMILLS	EQ	25-Feb-2020	196.55	195.00	203.70	195.00	195.00	195.20	196.19	389	0.76	47	262	67.35
RUCHI	EQ	25-Feb-2020	51.05	53.60	53.60	53.60	53.60	53.60	53.60	245	0.13	33	245	100.00
RUCHINFRA	BE	25-Feb-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	6208	0.16	19	-	-
RUCHIRA	EQ	25-Feb-2020	58.45	59.55	60.00	58.50	59.00	59.55	59.19	31188	18.46	449	19596	62.83
RUPA	EQ	25-Feb-2020	214.50	214.60	218.40	210.20	211.25	211.60	213.27	18715	39.91	494	13688	73.14
RUSHIL	EQ	25-Feb-2020	128.85	130.10	132.50	128.10	130.05	130.10	130.11	6019	7.83	175	4523	75.15
RVNL	EQ	25-Feb-2020	22.95	22.85	23.25	22.45	22.55	22.60	22.84	3921926	895.81	24427	2140944	54.59
SABTN	EQ	25-Feb-2020	1.30	1.25	1.40	1.25	1.35	1.30	1.35	32253	0.44	63	22212	68.87
SADBHAV	EQ	25-Feb-2020	79.60	79.75	80.80	77.30	77.35	78.10	78.51	113895	89.42	1725	50967	44.75
SADBHIN	EQ	25-Feb-2020	27.55	27.10	28.35	27.10	27.70	27.85	27.51	36036	9.91	250	19782	54.90
SAFARI	EQ	25-Feb-2020	619.30	621.00	630.00	620.00	625.00	622.40	626.10	4284	26.82	339	3070	71.66
SAGARDEEP	BE	25-Feb-2020	80.95	84.50	84.50	82.40	82.45	82.45	83.26	3327	2.77	12	-	-
SAGCEM	EQ	25-Feb-2020	507.85	506.40	509.00	499.00	499.00	500.95	503.49	2393	12.05	196	1426	59.59
SAIL	EQ	25-Feb-2020	39.25	39.40	40.15	38.90	39.35	39.25	39.48	22137095	8739.51	26325	1684854	7.61
SAKAR	BE	25-Feb-2020	61.90	62.70	62.70	62.00	62.00	62.00	62.44	4225	2.64	28	-	-
SAKHTISUG	EQ	25-Feb-2020	8.90	9.10	9.10	8.50	8.80	8.70	8.75	40704	3.56	197	31526	77.45
SAKSOFT	EQ	25-Feb-2020	199.75	200.00	201.25	194.55	199.00	197.35	199.26	14735	29.36	156	13141	89.18
SAKUMA	EQ	25-Feb-2020	5.80	5.85	5.85	5.65	5.75	5.75	5.78	117823	6.81	266	76198	64.67
SALASAR	EQ	25-Feb-2020	126.60	127.65	130.00	124.00	125.20	125.00	126.41	48913	61.83	772	14893	30.45
SALONA	EQ	25-Feb-2020	63.95	63.55	66.80	63.50	65.00	65.00	64.42	244	0.16	11	74	30.33
SALSTEEL	BE	25-Feb-2020	2.90	2.90	3.00	2.90	3.00	2.90	2.90	7488	0.22	31	-	-
SALZERELEC	EQ	25-Feb-2020	105.30	105.60	106.40	104.35	104.50	104.75	105.23	10897	11.47	253	8815	80.89
SAMBHAAV	EQ	25-Feb-2020	1.95	1.85	2.05	1.80	2.05	2.00	1.86	11513	0.21	14	8598	74.68
SANCO	EQ	25-Feb-2020	13.50	13.85	13.90	13.15	13.70	13.70	13.71	135872	18.63	185	103877	76.45
SANDESH	EQ	25-Feb-2020	591.50	591.45	597.00	580.30	587.50	587.50	585.64	314	1.84	83	229	72.93
SANDHAR	EQ	25-Feb-2020	257.95	255.60	261.15	252.40	258.00	258.45	257.15	2768	7.12	919	2057	74.31
SANGAMIND	BE	25-Feb-2020	53.00	54.00	54.70	53.55	53.55	53.55	53.98	2278	1.23	17	-	-
SANGHIIND	EQ	25-Feb-2020	32.50	32.70	32.70	31.00	31.50	31.40	31.47	151704	47.75	547	125706	82.86
SANGHVIFOR	EQ	25-Feb-2020	15.95	16.00	16.60	15.25	16.50	15.80	15.76	2392	0.38	107	2040	85.28
SANGHVIMOV	EQ	25-Feb-2020	115.30	114.80	119.50	112.45	116.50	117.10	117.20	42739	50.09	543	31446	73.58
SANGINITA	BE	25-Feb-2020	161.80	161.80	162.90	161.75	162.65	162.20	162.10	20745	33.63	536	-	-
SANOFI	EQ	25-Feb-2020	7084.50	7128.75	7256.00	6971.25	7040.00	7021.55	7111.38	12991	923.84	3189	6493	49.98
SANWARIA	EQ	25-Feb-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.47	1783959	26.21	561	1177368	66.00
SARDAEN	EQ	25-Feb-2020	192.75	191.10	194.00	186.90	188.05	188.30	190.30	19920	37.91	732	12149	60.99
SAREGAMA	EQ	25-Feb-2020	374.05	374.05	378.45	369.05	369.10	372.15	373.37	2514	9.39	221	2023	80.47
SARLAPOLY	EQ	25-Feb-2020	20.45	21.20	21.50	20.45	20.60	20.60	20.84	17921	3.73	110	13646	76.15
SARVESHWAR	SM	25-Feb-2020	12.50	12.55	12.55	12.55	12.55	12.55	12.55	1600	0.20	1	1600	100.00
SASKEN	EQ	25-Feb-2020	573.05	573.20	583.20	564.95	571.35	567.25	572.33	3956	22.64	1531	1997	50.48
SASTASUNDR	EQ	25-Feb-2020	71.10	70.00	71.50	69.15	71.35	71.35	70.44	541	0.38	60	274	50.65
SATHAISPAT	BE	25-Feb-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	127	0.00	7	-	-
SATIA	EQ	25-Feb-2020	100.15	101.50	102.00	99.95	101.00	101.10	101.14	35344	35.75	187	11176	31.62
SATIN	EQ	25-Feb-2020	177.25	177.30	195.85	173.80	193.35	192.15	187.76	107784	202.37	3228	35867	33.28
SBIETFQLTY	EQ	25-Feb-2020	99.62	101.40	103.00	99.10	99.75	99.51	99.68	2706	2.70	110	1808	66.81
SBILIFE	EQ	25-Feb-2020	916.60	923.50	934.70	891.75	894.00	901.20	913.90	760359	6948.91	37519	510167	67.10
SBIN	EQ	25-Feb-2020	322.95	325.90	328.15	322.20	327.75	326.80	325.65	39050709	127169.59	236225	6650100	17.03
SBIN	N2	25-Feb-2020	11350.00	11325.00	11334.00	11321.00	11321.00	11327.40	11328.72	16	1.81	8	16	100.00
SBIN	N5	25-Feb-2020	11715.61	11710.00	11722.00	11701.00	11701.00	11705.07	11707.33	808	94.60	65	808	100.00
SBIN	N6	25-Feb-2020	11340.00	11399.00	11399.00	11399.00	11399.00	11399.00	11399.00	1	0.11	1	1	100.00
SCAPDVR	EQ	25-Feb-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.17	132476	0.22	61	90628	68.41
SCHAEFFLER	EQ	25-Feb-2020	4600.20	4621.65	4632.15	4520.05	4527.00	4545.85	4602.45	4950	227.82	565	2797	56.51
SCHAND	BE	25-Feb-2020	71.95	74.70	74.70	71.15	71.50	73.80	73.32	9117	6.68	83	-	-
SCHNEIDER	EQ	25-Feb-2020	102.90	103.40	108.70	99.70	100.20	100.30	104.36	561185	585.63	7927	218920	39.01
SCI	EQ	25-Feb-2020	52.70	52.80	54.10	52.25	53.20	52.80	52.92	568388	300.81	2936	231610	40.75
SDBL	BE	25-Feb-2020	104.00	105.00	105.50	102.15	105.35	104.25	104.25	10191	10.62	153	-	-
SEAMECLTD	EQ	25-Feb-2020	421.40	410.30	434.60	401.65	412.65	410.00	410.17	2575	10.56	196	2087	81.05
SECURCRED	SM	25-Feb-2020	26.50	27.80	27.80	27.80	27.80	27.80	27.80	600	0.17	1	600	100.00
SELAN	EQ	25-Feb-2020	134.30	135.80	136.00	130.45	131.80	132.95	133.01	30630	40.74	770	18159	59.29
SELMCL	BE	25-Feb-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.65	61469	0.40	36	-	-
SEPOWER	EQ	25-Feb-2020	2.30	2.30	2.40	2.30	2.30	2.30	2.31	3357	0.08	21	3240	96.51
SEQUENT	EQ	25-Feb-2020	94.65	94.20	96.00	91.00	92.40	92.45	93.39	349429	326.31	1432	233184	66.73
SERVOTECH	SM	25-Feb-2020	13.25	13.20	14.50	13.20	14.50	14.50	13.95	36000	5.02	9	16000	44.44
SESHAPAPER	EQ	25-Feb-2020	151.75	151.60	152.65	149.40	149.50	150.10	151.06	10799	16.31	277	5006	46.36
SETCO	EQ	25-Feb-2020	9.70	10.00	10.00	9.30	10.00	9.80	9.75	120592	11.76	334	90003	74.63
SETF10GILT	EQ	25-Feb-2020	189.50	189.50	190.50	189.50	190.40	190.40	190.13	12	0.02	3	4	33.33
SETFGOLD	EQ	25-Feb-2020	3899.70	3881.50	3890.00	3811.30	3821.00	3838.65	3828.38	13380	512.24	665	11420	85.35
SETFNIF50	EQ	25-Feb-2020	122.42	125.00	126.09	121.90	122.15	121.92	122.13	199157	243.23	1180	169292	85.00
SETFNIFBK	EQ	25-Feb-2020	306.98	315.00	315.00	306.71	307.50	307.62	307.63	12481	38.40	1253	8074	64.69
SETFNN50	EQ	25-Feb-2020	290.89	297.95	297.95	286.77	288.36	288.04	289.48	9779	28.31	158	9668	98.86
SETUINFRA	EQ	25-Feb-2020	0.80	0.75	0.85	0.75	0.80	0.80	0.77	44897	0.35	32	33789	75.26
SEYAIND	EQ	25-Feb-2020	77.90	77.20	80.00	77.20	79.50	79.35	79.00	5003	3.95	148	4139	82.73
SFL	EQ	25-Feb-2020	1668.40	1675.00	1685.00	1647.00	1647.00	1660.10	1663.86	23628	393.14	2444	19275	81.58
SGBAUG24	GB	25-Feb-2020	4026.29	3990.10	4000.00	3952.00	3989.00	3987.55	3968.09	772	30.63	67	542	70.21
SGBAUG27	GB	25-Feb-2020	3984.90	3951.00	3973.98	3900.00	3973.98	3973.97	3921.93	549	21.53	29	430	78.32
SGBDC27VII	GB	25-Feb-2020	3975.00	3902.00	3975.00	3901.00	3975.00	3960.00	3938.68	50	1.97	13	44	88.00
SGBDEC25	GB	25-Feb-2020	3800.00	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	7	0.28	1	7	100.00
SGBDEC2512	GB	25-Feb-2020	3811.00	3975.00	3975.00	3975.00	3975.00	3975.00	3975.00	16	0.64	4	16	100.00
SGBDEC26	GB	25-Feb-2020	3930.00	3925.00	3925.00	3925.00	3925.00	3925.00	3925.00	1	0.04	1	1	100.00
SGBFEB24	GB	25-Feb-2020	4049.60	4000.00	4035.00	3967.00	3985.00	3985.00	3999.01	179	7.16	16	178	99.44
SGBFEB28IX	GB	25-Feb-2020	4330.00	4300.00	4500.00	4300.00	4300.00	4300.00	4357.14	7	0.31	6	7	100.00
SGBJ28VIII	GB	25-Feb-2020	4015.00	4015.00	4015.00	3970.00	3970.00	3970.00	3978.08	13	0.52	4	13	100.00
SGBJAN26	GB	25-Feb-2020	3980.00	3950.00	4000.00	3950.00	4000.00	4000.00	3985.43	7	0.28	4	7	100.00
SGBJUL25	GB	25-Feb-2020	3979.50	3950.00	3960.00	3901.00	3955.00	3956.00	3924.66	699	27.43	68	681	97.42
SGBJUL27	GB	25-Feb-2020	4020.00	4018.00	4018.00	4018.00	4018.00	4018.00	4018.00	5	0.20	1	5	100.00
SGBMAR24	GB	25-Feb-2020	4031.09	3979.00	4001.00	3967.10	3990.00	3990.00	3994.09	267	10.66	17	255	95.51
SGBMAR25	GB	25-Feb-2020	4004.50	3995.00	3995.00	3950.00	3990.00	3990.00	3977.48	107	4.26	17	92	85.98
SGBMAY25	GB	25-Feb-2020	3989.00	3960.00	3960.00	3935.00	3950.00	3949.92	3946.96	275	10.85	21	265	96.36
SGBMAY26	GB	25-Feb-2020	3987.50	3886.00	3975.00	3886.00	3975.00	3975.00	3923.08	12	0.47	2	12	100.00
SGBNOV23	GB	25-Feb-2020	4036.39	4030.00	4035.00	3976.00	4000.00	4009.66	4008.22	254	10.18	32	174	68.50
SGBNOV24	GB	25-Feb-2020	4012.02	3986.00	3997.00	3951.00	3980.00	3983.05	3974.28	471	18.72	39	298	63.27
SGBNOV25	GB	25-Feb-2020	3865.00	3900.00	3900.00	3860.00	3860.00	3860.00	3893.33	6	0.23	2	6	100.00
SGBNOV258	GB	25-Feb-2020	3944.00	3899.98	3899.98	3870.00	3870.00	3870.00	3873.05	167	6.47	6	167	100.00
SGBNOV25IX	GB	25-Feb-2020	3731.00	3880.00	3880.00	3880.00	3880.00	3880.00	3880.00	1	0.04	1	1	100.00
SGBNOV25VI	GB	25-Feb-2020	3950.00	4000.00	4000.00	3860.00	3860.00	3860.00	3974.67	15	0.60	5	15	100.00
SGBNOV26	GB	25-Feb-2020	3952.00	3950.00	3970.00	3900.00	3970.00	3970.00	3930.67	15	0.59	5	15	100.00
SGBOCT25	GB	25-Feb-2020	3950.00	3995.00	3995.00	3950.00	3989.00	3989.00	3975.89	27	1.07	6	27	100.00
SGBOCT25IV	GB	25-Feb-2020	3972.00	4100.00	4100.00	3940.00	3940.00	3940.00	3965.33	183	7.26	16	178	97.27
SGBOCT26	GB	25-Feb-2020	3999.58	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	75	3.00	5	75	100.00
SGBOCT27	GB	25-Feb-2020	4000.00	3851.00	3851.00	3851.00	3851.00	3851.00	3851.00	1	0.04	1	1	100.00
SGBOCT27VI	GB	25-Feb-2020	3991.67	3991.67	3991.67	3905.00	3908.00	3908.00	3940.27	5	0.20	5	5	100.00
SGBSEP24	GB	25-Feb-2020	4038.55	4002.20	4003.00	3953.00	3960.00	3960.00	3990.69	104	4.15	18	78	75.00
SGBSEP27	GB	25-Feb-2020	3986.00	3856.00	4044.99	3856.00	3922.00	3922.00	3966.63	27	1.07	8	21	77.78
SGL	EQ	25-Feb-2020	6.60	6.85	6.85	6.35	6.65	6.65	6.41	1802	0.12	6	1498	83.13
SHAHALLOYS	BE	25-Feb-2020	6.90	6.90	7.00	6.65	7.00	7.00	6.93	255	0.02	5	-	-
SHAKTIPUMP	EQ	25-Feb-2020	239.50	241.00	244.75	231.00	232.50	232.80	238.44	59096	140.91	3932	23516	39.79
SHALBY	EQ	25-Feb-2020	93.10	92.65	95.30	90.90	92.00	91.70	92.92	33080	30.74	1187	17071	51.61
SHALPAINTS	EQ	25-Feb-2020	95.00	95.00	96.90	92.70	93.60	93.15	95.21	49275	46.92	804	32446	65.85
SHANKARA	EQ	25-Feb-2020	503.10	510.00	514.90	477.95	477.95	480.20	495.90	111414	552.50	6696	45143	40.52
SHANTIGEAR	EQ	25-Feb-2020	92.00	92.05	95.95	91.30	95.95	93.10	92.02	2059	1.89	96	1655	80.38
SHARDACROP	EQ	25-Feb-2020	209.70	214.60	214.60	206.10	209.00	207.50	209.71	6008	12.60	589	3062	50.97
SHARDAMOTR	EQ	25-Feb-2020	879.45	879.45	909.95	852.70	875.00	882.20	881.80	3449	30.41	535	2323	67.35
SHARIABEES	EQ	25-Feb-2020	263.02	264.30	265.05	262.25	263.50	262.87	263.64	14206	37.45	33	14194	99.92
SHEMAROO	EQ	25-Feb-2020	68.95	66.10	66.10	65.55	65.55	65.55	65.63	8544	5.61	219	7284	85.25
SHIL	EQ	25-Feb-2020	140.05	138.15	140.00	136.00	140.00	138.10	137.70	15058	20.74	308	12965	86.10
SHILPAMED	EQ	25-Feb-2020	489.50	500.10	513.95	499.65	513.95	513.95	511.86	198676	1016.94	3486	76003	38.25
SHIRPUR-G	BE	25-Feb-2020	9.95	10.00	10.40	9.70	10.40	10.35	10.23	8482	0.87	45	-	-
SHIVAMAUTO	EQ	25-Feb-2020	18.45	18.90	18.90	17.70	17.80	17.80	17.95	52775	9.47	326	37599	71.24
SHIVAMILLS	EQ	25-Feb-2020	30.50	30.15	31.40	29.10	30.95	30.95	30.36	1099	0.33	9	765	69.61
SHIVATEX	EQ	25-Feb-2020	87.35	85.30	89.20	83.05	85.05	85.00	85.09	814	0.69	81	556	68.30
SHK	EQ	25-Feb-2020	111.60	114.00	114.55	110.30	110.55	110.50	111.50	16900	18.84	626	13402	79.30
SHOPERSTOP	EQ	25-Feb-2020	387.45	384.40	387.00	380.00	383.00	383.00	383.14	14133	54.15	1226	9830	69.55
SHRADHA	SM	25-Feb-2020	25.95	25.00	25.00	25.00	25.00	25.00	25.00	2000	0.50	1	2000	100.00
SHREDIGCEM	EQ	25-Feb-2020	31.60	32.30	32.75	30.75	31.85	31.25	31.93	711766	227.29	2121	378831	53.22
SHREECEM	EQ	25-Feb-2020	23831.60	23831.60	23999.00	23478.05	23525.00	23572.05	23626.55	38362	9063.62	15085	20531	53.52
SHREEPUSHK	EQ	25-Feb-2020	129.70	130.90	131.65	122.80	124.00	124.05	126.11	54882	69.21	1435	38319	69.82
SHREERAMA	EQ	25-Feb-2020	5.00	5.00	5.25	4.80	5.10	4.85	4.86	5162	0.25	22	5162	100.00
SHRENIK	EQ	25-Feb-2020	38.00	39.00	39.70	35.35	37.45	37.35	37.22	81511	30.34	360	55913	68.60
SHREYANIND	EQ	25-Feb-2020	107.55	109.00	109.90	106.00	107.35	107.45	108.19	7356	7.96	149	3641	49.50
SHREYAS	EQ	25-Feb-2020	71.10	70.25	71.90	67.75	68.50	68.10	68.71	7945	5.46	251	6365	80.11
SHRIPISTON	BE	25-Feb-2020	690.00	670.00	694.75	656.00	685.00	685.00	667.13	300	2.00	11	-	-
SHRIRAMCIT	EQ	25-Feb-2020	1404.65	1412.85	1412.85	1380.00	1380.00	1389.95	1393.57	1095	15.26	163	772	70.50
SHRIRAMEPC	EQ	25-Feb-2020	3.95	3.90	4.00	3.85	3.90	3.90	3.91	71706	2.81	61	66261	92.41
SHUBHLAXMI	SM	25-Feb-2020	37.65	37.65	37.65	37.65	37.65	37.65	37.65	1000	0.38	1	1000	100.00
SHYAMCENT	BE	25-Feb-2020	2.75	2.65	2.85	2.65	2.85	2.85	2.73	4699	0.13	20	-	-
SICAGEN	EQ	25-Feb-2020	14.75	14.60	14.85	14.25	14.65	14.40	14.50	15888	2.30	109	12661	79.69
SICAL	EQ	25-Feb-2020	9.15	8.70	8.75	8.70	8.70	8.70	8.70	40801	3.55	106	37301	91.42
SIEMENS	EQ	25-Feb-2020	1373.80	1382.00	1404.95	1365.00	1386.00	1382.75	1391.54	492866	6858.42	28380	201051	40.79
SIGIND	EQ	25-Feb-2020	19.40	18.65	20.05	18.65	19.05	19.05	19.41	9380	1.82	61	8498	90.60
SIL	BE	25-Feb-2020	11.75	11.35	11.35	11.35	11.35	11.35	11.35	180	0.02	1	-	-
SILINV	EQ	25-Feb-2020	138.15	139.60	139.95	136.50	138.40	137.90	137.99	600	0.83	33	360	60.00
SIMBHALS	EQ	25-Feb-2020	6.40	6.20	6.65	6.20	6.55	6.30	6.38	4564	0.29	25	2258	49.47
SIMPLEXINF	EQ	25-Feb-2020	56.60	57.90	58.75	53.80	56.20	56.05	56.22	950371	534.27	6107	506937	53.34
SINTERCOM	SM	25-Feb-2020	74.50	75.50	75.50	74.05	74.05	74.05	74.71	12000	8.97	5	8000	66.67
SINTEX	BE	25-Feb-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	2790247	23.61	698	-	-
SIRCA	BE	25-Feb-2020	321.25	320.00	323.50	315.00	321.50	318.20	320.28	13804	44.21	167	-	-
SIS	EQ	25-Feb-2020	604.95	612.90	615.00	588.05	592.00	591.65	599.71	30100	180.51	3474	13905	46.20
SITINET	BE	25-Feb-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.95	90563	0.86	87	-	-
SIYSIL	EQ	25-Feb-2020	225.25	224.00	227.00	223.00	223.10	223.95	224.19	21125	47.36	357	18848	89.22
SJVN	EQ	25-Feb-2020	25.75	24.00	24.20	23.55	24.05	24.00	23.92	4730564	1131.56	24496	2959363	62.56
SKFINDIA	EQ	25-Feb-2020	1975.30	1952.05	1973.35	1935.00	1950.00	1950.35	1949.67	10952	213.53	818	8544	78.01
SKIL	BE	25-Feb-2020	4.35	4.45	4.55	4.15	4.15	4.35	4.37	16103	0.70	13	-	-
SKIPPER	EQ	25-Feb-2020	38.10	38.95	39.55	36.80	37.75	37.55	38.36	61941	23.76	418	50276	81.17
SKMEGGPROD	EQ	25-Feb-2020	29.90	30.00	30.00	29.00	29.60	29.30	29.49	12382	3.65	145	9957	80.42
SMARTLINK	EQ	25-Feb-2020	79.35	79.55	81.00	77.85	77.85	78.25	78.75	740	0.58	52	507	68.51
SMLISUZU	EQ	25-Feb-2020	560.70	564.60	565.00	545.85	546.25	547.55	554.08	29509	163.50	2060	14311	48.50
SMPL	BZ	25-Feb-2020	0.15	0.15	0.15	0.10	0.10	0.10	0.14	31910	0.04	11	-	-
SMSLIFE	EQ	25-Feb-2020	254.15	246.70	255.95	246.70	247.00	247.95	248.64	1335	3.32	57	1051	78.73
SMSPHARMA	EQ	25-Feb-2020	37.85	39.35	39.35	36.30	36.80	37.00	37.39	30285	11.32	320	19895	65.69
SMVD	SM	25-Feb-2020	8.00	8.00	8.00	8.00	8.00	8.00	8.00	2000	0.16	1	2000	100.00
SNOWMAN	EQ	25-Feb-2020	43.50	43.40	43.75	43.40	43.60	43.55	43.56	427775	186.32	779	251426	58.78
SOBHA	EQ	25-Feb-2020	323.00	325.30	333.50	320.05	322.10	323.05	324.66	226122	734.12	13868	122685	54.26
SOLARA	EQ	25-Feb-2020	699.65	704.95	713.65	693.50	701.30	697.95	702.51	77660	545.57	5042	36494	46.99
SOLARINDS	EQ	25-Feb-2020	1205.10	1205.10	1259.00	1185.00	1189.95	1186.45	1193.38	4564	54.47	475	2573	56.38
SOMANYCERA	EQ	25-Feb-2020	195.40	201.40	205.85	195.15	205.00	203.55	200.19	35091	70.25	879	21849	62.26
SOMATEX	EQ	25-Feb-2020	2.05	2.00	2.15	2.00	2.10	2.10	2.10	3307	0.07	6	3307	100.00
SOMICONVEY	EQ	25-Feb-2020	13.35	13.85	13.85	12.70	12.70	12.70	13.10	1944	0.25	36	561	28.86
SONAMCLOCK	SM	25-Feb-2020	38.25	38.50	38.50	38.50	38.50	38.50	38.50	6000	2.31	2	6000	100.00
SONATSOFTW	EQ	25-Feb-2020	335.95	340.00	342.00	334.35	336.00	336.25	338.31	81864	276.95	3999	42802	52.28
SONISOYA	SM	25-Feb-2020	9.10	8.40	8.40	8.40	8.40	8.40	8.40	6000	0.50	1	6000	100.00
SORILINFRA	EQ	25-Feb-2020	111.20	112.80	114.00	107.00	109.00	108.65	110.38	97706	107.84	1574	43186	44.20
SOTL	EQ	25-Feb-2020	807.15	800.95	824.90	794.95	821.90	811.80	808.33	512	4.14	172	332	64.84
SOUTHBANK	EQ	25-Feb-2020	9.55	9.60	9.65	9.50	9.55	9.55	9.56	3239634	309.73	5536	1809785	55.86
SOUTHWEST	EQ	25-Feb-2020	18.00	17.40	21.50	17.10	17.60	17.60	17.17	33016	5.67	21	33001	99.95
SPAL	EQ	25-Feb-2020	164.70	165.10	169.65	162.55	168.95	165.75	165.63	13861	22.96	899	9642	69.56
SPANDANA	EQ	25-Feb-2020	1098.50	1105.00	1114.30	1074.00	1099.00	1097.55	1094.81	87399	956.85	3715	73837	84.48
SPARC	EQ	25-Feb-2020	161.65	163.60	164.50	156.15	160.50	159.35	160.69	373095	599.51	6043	112313	30.10
SPCENET	BE	25-Feb-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	1573	0.01	2	-	-
SPECIALITY	EQ	25-Feb-2020	54.85	55.50	56.20	52.05	53.00	53.25	54.10	76965	41.64	658	62328	80.98
SPENCERS	EQ	25-Feb-2020	89.60	90.60	93.05	88.10	90.45	90.25	90.68	1260100	1142.63	13052	414042	32.86
SPENTEX	BE	25-Feb-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.26	33737	0.09	21	-	-
SPIC	EQ	25-Feb-2020	17.05	17.00	17.35	16.70	17.00	17.00	17.01	24102	4.10	186	20956	86.95
SPICEJET	EQ	25-Feb-2020	86.60	87.30	89.30	86.75	87.60	87.70	87.87	1862591	1636.66	14198	510087	27.39
SPLIL	EQ	25-Feb-2020	28.20	28.20	28.65	27.00	27.05	27.20	27.68	25617	7.09	245	14559	56.83
SPMLINFRA	EQ	25-Feb-2020	9.30	9.00	9.00	8.85	8.85	8.85	8.91	8175	0.73	46	7175	87.77
SPTL	BE	25-Feb-2020	0.90	0.90	0.95	0.85	0.95	0.95	0.92	4607195	42.50	669	-	-
SPYL	BE	25-Feb-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.27	49758	0.14	19	-	-
SREEL	EQ	25-Feb-2020	154.10	158.15	158.15	149.00	151.10	150.60	151.06	7279	11.00	401	5306	72.89
SREIBNPNCD	NP	25-Feb-2020	840.00	840.00	850.00	840.00	850.00	850.00	846.67	30	0.25	2	30	100.00
SREINFRA	EQ	25-Feb-2020	8.10	8.40	8.40	8.00	8.10	8.15	8.15	374541	30.53	519	227187	60.66
SRF	EQ	25-Feb-2020	4062.10	4069.50	4138.15	4032.95	4117.00	4119.75	4089.80	247233	10111.35	13508	43909	17.76
SRHHYPOLTD	EQ	25-Feb-2020	132.50	133.20	136.85	125.55	128.35	127.70	131.75	15481	20.40	454	10593	68.43
SRIPIPES	EQ	25-Feb-2020	220.75	222.50	223.80	217.50	221.50	221.80	221.47	65227	144.46	2067	33812	51.84
SRTRANSFIN	EQ	25-Feb-2020	1335.55	1339.95	1348.25	1310.00	1316.90	1322.90	1335.54	1886399	25193.69	94239	785464	41.64
SRTRANSFIN	Y3	25-Feb-2020	1109.50	1109.50	1109.50	1085.60	1107.50	1107.50	1103.01	275	3.03	9	210	76.36
SRTRANSFIN	YB	25-Feb-2020	1015.02	1021.00	1024.99	1020.00	1020.00	1022.50	1021.25	120	1.23	6	110	91.67
SRTRANSFIN	YH	25-Feb-2020	990.00	1001.80	1001.80	994.00	995.00	995.00	995.38	395	3.93	28	390	98.73
SRTRANSFIN	YI	25-Feb-2020	1001.85	1001.85	1001.85	981.80	981.80	981.80	995.35	37	0.37	2	37	100.00
SRTRANSFIN	YJ	25-Feb-2020	1046.00	1050.99	1050.99	1033.50	1040.50	1040.50	1038.14	435	4.52	7	415	95.40
SRTRANSFIN	YK	25-Feb-2020	1039.00	1040.00	1040.00	1039.99	1039.99	1039.99	1039.99	150	1.56	4	150	100.00
SRTRANSFIN	YL	25-Feb-2020	1053.00	1053.00	1053.00	1025.25	1025.25	1025.25	1051.93	26	0.27	2	26	100.00
SRTRANSFIN	YM	25-Feb-2020	1127.27	1141.25	1141.25	1131.00	1140.00	1140.00	1138.23	182	2.07	11	147	80.77
SRTRANSFIN	YN	25-Feb-2020	1144.75	1144.75	1145.00	1144.75	1145.00	1145.00	1144.88	50	0.57	2	25	50.00
SRTRANSFIN	YO	25-Feb-2020	985.00	999.95	999.95	990.00	990.00	990.00	990.74	335	3.32	9	310	92.54
SRTRANSFIN	YP	25-Feb-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YQ	25-Feb-2020	1016.96	1025.70	1025.70	1016.00	1025.60	1025.60	1022.89	70	0.72	3	50	71.43
SRTRANSFIN	YR	25-Feb-2020	1026.70	1026.70	1026.70	1026.70	1026.70	1026.70	1026.70	25	0.26	1	25	100.00
SRTRANSFIN	YS	25-Feb-2020	1000.00	1027.30	1027.30	1027.30	1027.30	1027.30	1027.30	25	0.26	1	25	100.00
SRTRANSFIN	YT	25-Feb-2020	1117.50	1117.50	1117.55	1105.00		1105.00	1108.63	87	0.96	7	67	77.01
SRTRANSFIN	YU	25-Feb-2020	1118.85	1118.85	1118.85	1118.85	1118.85	1118.85	1118.85	25	0.28	1	25	100.00
SRTRANSFIN	YV	25-Feb-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YX	25-Feb-2020	995.01	1001.70	1001.70	993.00	998.00	998.00	996.06	700	6.97	14	625	89.29
SRTRANSFIN	YY	25-Feb-2020	991.25	1003.75	1003.75	999.00	999.00	999.00	999.95	125	1.25	4	125	100.00
SRTRANSFIN	YZ	25-Feb-2020	1003.85	1003.85	1003.85	1003.85	1003.85	1003.85	1003.85	25	0.25	2	25	100.00
SRTRANSFIN	Z1	25-Feb-2020	1079.20	1092.00	1092.00	1066.01	1088.00	1088.00	1088.71	79	0.86	4	77	97.47
SRTRANSFIN	Z2	25-Feb-2020	1092.90	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	25	0.27	1	25	100.00
SRTRANSFIN	Z3	25-Feb-2020	1002.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
SRTRANSFIN	Z6	25-Feb-2020	1043.15	1043.15	1043.15	1043.15	1043.15	1043.15	1043.15	25	0.26	1	25	100.00
SRTRANSFIN	Z7	25-Feb-2020	1020.00	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	25	0.26	1	25	100.00
SRTRANSFIN	Z8	25-Feb-2020	1030.00	1044.85	1044.85	1044.85	1044.85	1044.85	1044.85	19	0.20	1	19	100.00
SRTRANSFIN	Z9	25-Feb-2020	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	25	0.26	1	25	100.00
SRTRANSFIN	ZA	25-Feb-2020	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	25	0.26	1	25	100.00
SRTRANSFIN	ZC	25-Feb-2020	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	25	0.26	1	25	100.00
SRTRANSFIN	ZG	25-Feb-2020	920.00	950.00	995.00	950.00	995.00	995.00	986.00	5	0.05	3	4	80.00
SSINFRA	SM	25-Feb-2020	13.95	14.30	14.30	14.30	14.30	14.30	14.30	3000	0.43	1	3000	100.00
SSWL	EQ	25-Feb-2020	739.20	737.10	743.65	737.05	738.45	740.85	739.85	659	4.88	151	387	58.73
STAMPEDE	BE	25-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.34	118231	0.40	53	-	-
STAN	DR	25-Feb-2020	52.05	52.05	52.50	51.25	52.00	52.00	51.90	3687	1.91	50	3140	85.16
STAR	EQ	25-Feb-2020	492.30	493.50	506.80	490.60	505.00	503.10	498.35	360886	1798.46	9009	75687	20.97
STARCEMENT	EQ	25-Feb-2020	84.95	84.70	86.00	84.05	85.00	85.15	84.76	19996	16.95	276	13015	65.09
STARPAPER	EQ	25-Feb-2020	124.45	125.00	126.05	121.00	122.20	121.90	123.32	68383	84.33	1655	29924	43.76
STCINDIA	EQ	25-Feb-2020	49.35	50.00	51.70	47.55	48.15	48.55	49.27	34929	17.21	514	21595	61.83
STEELCITY	EQ	25-Feb-2020	29.05	29.75	29.75	28.15	28.60	28.60	28.97	8168	2.37	43	5325	65.19
STEELXIND	BE	25-Feb-2020	24.15	23.25	24.50	23.25	24.00	24.00	24.00	1240	0.30	27	-	-
STEL	EQ	25-Feb-2020	58.80	59.45	60.55	57.00	58.10	58.15	58.13	9105	5.29	183	5290	58.10
STERTOOLS	EQ	25-Feb-2020	216.20	216.00	230.00	212.35	227.00	226.75	224.17	30598	68.59	982	13465	44.01
STINDIA	EQ	25-Feb-2020	4.15	3.95	3.95	3.95	3.95	3.95	3.95	104	0.00	5	104	100.00
STRTECH	EQ	25-Feb-2020	108.65	109.00	110.65	106.15	106.95	107.30	108.35	910096	986.13	10033	294991	32.41
SUBEX	EQ	25-Feb-2020	6.75	6.75	7.00	6.40	6.50	6.45	6.63	1385411	91.80	1068	995483	71.85
SUBROS	EQ	25-Feb-2020	262.25	263.90	263.90	254.95	254.95	255.75	257.70	18805	48.46	918	8423	44.79
SUDARSCHEM	EQ	25-Feb-2020	452.35	450.00	479.00	447.50	471.65	472.00	467.29	701327	3277.21	15394	164260	23.42
SUJANAUNI	BE	25-Feb-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.11	95974	0.10	41	-	-
SUMEETINDS	BE	25-Feb-2020	1.60	1.55	1.60	1.55	1.60	1.60	1.56	31552	0.49	22	-	-
SUMICHEM	EQ	25-Feb-2020	239.80	243.60	246.90	238.00	241.00	240.00	241.60	366231	884.80	3658	280798	76.67
SUMIT	BE	25-Feb-2020	16.40	16.40	16.40	16.40	16.40	16.40	16.40	100	0.02	1	-	-
SUMMITSEC	EQ	25-Feb-2020	431.20	420.00	431.00	415.60	430.05	430.10	428.28	403	1.73	46	318	78.91
SUNCLAYLTD	EQ	25-Feb-2020	2006.90	2000.00	2086.00	1940.75	2021.20	2041.05	2005.95	2466	49.47	686	1800	72.99
SUNDARAM	EQ	25-Feb-2020	1.50	1.55	1.55	1.45	1.45	1.45	1.46	102158	1.49	459	48112	47.10
SUNDARMFIN	EQ	25-Feb-2020	1640.00	1640.00	1651.95	1625.00	1644.95	1638.75	1637.14	15234	249.40	1938	11913	78.20
SUNDARMHLD	EQ	25-Feb-2020	61.45	61.00	62.00	60.40	60.60	60.55	60.96	12779	7.79	198	8526	66.72
SUNDRMBRAK	EQ	25-Feb-2020	282.70	288.95	288.95	275.40	282.50	282.50	279.62	1193	3.34	87	872	73.09
SUNDRMFAST	EQ	25-Feb-2020	442.65	442.00	445.50	436.05	441.00	441.15	440.61	46715	205.83	2733	32924	70.48
SUNFLAG	EQ	25-Feb-2020	38.95	39.85	39.85	37.00	37.80	37.80	38.33	111164	42.61	743	60358	54.30
SUNPHARMA	EQ	25-Feb-2020	397.85	402.40	402.40	385.30	387.50	388.90	390.88	10050971	39287.00	120820	3534953	35.17
SUNTECK	EQ	25-Feb-2020	376.55	373.55	379.00	365.05	367.00	369.25	371.10	250994	931.44	10374	85454	34.05
SUNTV	EQ	25-Feb-2020	468.00	470.00	477.20	462.70	468.55	467.30	469.10	1559228	7314.37	19422	178651	11.46
SUPERHOUSE	EQ	25-Feb-2020	88.20	89.95	90.05	87.50	88.30	88.15	88.95	2868	2.55	53	1489	51.92
SUPERSPIN	BE	25-Feb-2020	3.00	2.95	3.15	2.95	3.15	3.15	3.12	7839	0.24	26	-	-
SUPPETRO	EQ	25-Feb-2020	162.25	165.45	165.95	162.35	162.50	163.45	164.05	3062	5.02	154	2335	76.26
SUPRAJIT	EQ	25-Feb-2020	192.60	192.75	198.05	187.00	198.00	194.10	193.32	47212	91.27	2222	32135	68.07
SUPREMEENG	SM	25-Feb-2020	28.95	29.40	29.40	29.40	29.40	29.40	29.40	8000	2.35	2	8000	100.00
SUPREMEIND	EQ	25-Feb-2020	1389.90	1382.00	1406.55	1368.00	1401.70	1399.70	1394.14	111648	1556.53	5565	83015	74.35
SUPREMEINF	BE	25-Feb-2020	19.95	19.60	20.90	19.55	19.65	19.65	19.72	2925	0.58	29	-	-
SURANASOL	BE	25-Feb-2020	7.15	6.90	7.45	6.80	6.90	6.90	6.90	13631	0.94	43	-	-
SURANAT&P	EQ	25-Feb-2020	3.50	3.60	4.10	3.60	4.00	4.00	3.98	38843	1.55	239	22986	59.18
SURYALAXMI	EQ	25-Feb-2020	20.85	21.65	22.60	20.05	22.00	22.00	21.27	10315	2.19	111	6039	58.55
SURYAROSNI	EQ	25-Feb-2020	156.00	155.10	157.60	151.50	151.90	152.10	154.07	36971	56.96	1265	19638	53.12
SUTLEJTEX	EQ	25-Feb-2020	30.05	29.10	31.90	28.25	29.40	29.35	29.32	20542	6.02	208	14864	72.36
SUVEN	EQ	25-Feb-2020	56.35	59.15	59.15	56.35	59.15	59.15	58.93	2192277	1291.91	4019	1246925	56.88
SUZLON	EQ	25-Feb-2020	2.65	2.90	2.90	2.45	2.85	2.85	2.82	82503219	2330.20	18178	28421921	34.45
SVLL	SM	25-Feb-2020	100.70	100.50	100.50	100.50	100.50	100.50	100.50	1000	1.01	1	1000	100.00
SWANENERGY	EQ	25-Feb-2020	136.80	138.20	141.70	132.40	133.00	133.80	137.09	133062	182.41	2445	21746	16.34
SWARAJENG	EQ	25-Feb-2020	1259.05	1240.30	1262.45	1228.10	1260.00	1259.60	1248.92	2377	29.69	320	1832	77.07
SWELECTES	EQ	25-Feb-2020	119.85	120.05	122.65	115.40	116.00	116.20	118.64	5875	6.97	237	3937	67.01
SWSOLAR	EQ	25-Feb-2020	184.80	184.25	202.00	184.25	189.75	191.35	197.96	1499018	2967.41	42670	884532	59.01
SYMPHONY	EQ	25-Feb-2020	1356.30	1383.00	1385.00	1325.00	1347.00	1344.75	1351.22	25958	350.75	4588	13414	51.68
SYNDIBANK	EQ	25-Feb-2020	21.35	21.55	21.75	21.00	21.15	21.10	21.13	605649	128.00	1747	305994	50.52
SYNGENE	EQ	25-Feb-2020	304.60	305.05	310.50	297.10	310.00	308.80	302.85	244648	740.91	4439	178735	73.06
TAINWALCHM	EQ	25-Feb-2020	50.75	50.65	53.05	49.95	51.95	51.55	51.06	2791	1.43	125	2362	84.63
TAJGVK	EQ	25-Feb-2020	165.50	165.50	171.90	164.25	169.40	167.85	168.32	34711	58.42	718	17192	49.53
TAKE	EQ	25-Feb-2020	98.20	99.80	99.80	96.55	99.00	98.40	97.97	80846	79.21	1308	51376	63.55
TALBROAUTO	EQ	25-Feb-2020	115.90	112.60	118.15	112.60	116.50	114.35	115.65	3547	4.10	143	2304	64.96
TALWALKARS	BE	25-Feb-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	25788	0.48	28	-	-
TALWGYM	BE	25-Feb-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	15706	0.19	33	-	-
TANLA	EQ	25-Feb-2020	77.20	79.45	79.45	76.35	77.35	77.70	77.78	239125	185.99	1143	147856	61.83
TANTIACONS	BE	25-Feb-2020	2.35	2.25	2.45	2.25	2.45	2.45	2.41	7922	0.19	24	-	-
TARMAT	EQ	25-Feb-2020	34.10	34.15	35.45	34.15	35.45	35.15	35.00	11077	3.88	237	8532	77.02
TASTYBITE	EQ	25-Feb-2020	12605.05	12602.00	13243.00	12602.00	12605.15	12797.85	12991.51	2626	341.16	1215	1220	46.46
TATACAPHSG	N2	25-Feb-2020	1003.50	995.00	995.00	995.00	995.00	995.00	995.00	44	0.44	2	44	100.00
TATACAPHSG	N4	25-Feb-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	1	20	100.00
TATACAPHSG	N6	25-Feb-2020	1005.00	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	400	4.02	2	400	100.00
TATACAPHSG	N8	25-Feb-2020	1010.00	1012.99	1013.00	1010.50	1013.00	1013.00	1011.28	2901	29.34	22	2901	100.00
TATACAPHSG	NA	25-Feb-2020	1014.00	1014.00	1017.40	1014.00	1017.40	1017.40	1014.08	307	3.11	2	307	100.00
TATACHEM	EQ	25-Feb-2020	749.80	752.10	754.30	740.35	750.00	749.60	749.05	2778473	20812.03	17750	2248186	80.91
TATACOFFEE	EQ	25-Feb-2020	92.65	92.35	94.20	91.00	91.00	91.70	92.58	295131	273.23	2739	103944	35.22
TATACOMM	EQ	25-Feb-2020	388.60	395.00	398.35	381.00	385.05	385.30	387.14	138688	536.92	6480	71665	51.67
TATAELXSI	EQ	25-Feb-2020	1004.85	1012.80	1012.80	985.10	994.70	989.25	995.33	256244	2550.48	20902	48760	19.03
TATAGLOBAL	EQ	25-Feb-2020	369.10	370.50	374.00	365.55	370.50	369.00	370.76	3659466	13567.74	42987	1483879	40.55
TATAINVEST	EQ	25-Feb-2020	907.55	908.00	937.60	908.00	916.60	920.05	923.34	32393	299.10	2048	11432	35.29
TATAMETALI	EQ	25-Feb-2020	641.00	644.10	648.00	632.65	642.00	640.05	639.25	28065	179.41	1205	20180	71.90
TATAMOTORS	EQ	25-Feb-2020	150.65	152.20	153.40	147.45	150.45	149.90	149.93	52719851	79040.55	199104	2731271	5.18
TATAMTRDVR	EQ	25-Feb-2020	61.65	62.00	62.65	60.50	62.20	61.70	61.44	2138950	1314.26	9908	539180	25.21
TATAPOWER	EQ	25-Feb-2020	51.85	52.15	52.95	51.55	51.65	51.70	52.35	7099808	3716.68	20480	2842338	40.03
TATASTEEL	E1	25-Feb-2020	47.70	47.90	48.50	47.50	47.50	47.60	47.91	72742	34.85	484	34253	47.09
TATASTEEL	EQ	25-Feb-2020	415.45	419.00	425.55	414.40	421.80	421.30	420.39	14558176	61200.92	148263	1938041	13.31
TATASTLBSL	EQ	25-Feb-2020	26.30	26.35	26.95	26.20	26.75	26.65	26.50	557945	147.88	1279	216621	38.82
TATASTLLP	EQ	25-Feb-2020	361.40	363.35	367.30	355.55	357.55	357.45	360.37	16167	58.26	888	9013	55.75
TBZ	EQ	25-Feb-2020	35.20	35.45	35.85	34.70	34.70	34.75	35.16	32448	11.41	362	22508	69.37
TCFSL	NB	25-Feb-2020	1037.00	1037.00	1044.00	1037.00	1043.90	1040.80	1042.39	1555	16.21	42	942	60.58
TCFSL	ND	25-Feb-2020	1041.08	1041.00	1044.00	1041.00	1044.00	1043.64	1042.51	1303	13.58	31	1043	80.05
TCFSL	NF	25-Feb-2020	1075.00	1076.50	1076.50	1064.55	1074.85	1074.85	1067.33	128	1.37	6	128	100.00
TCFSL	NH	25-Feb-2020	1041.00	1031.00	1041.00	1030.01	1041.00	1041.00	1036.86	344	3.57	9	219	63.66
TCFSL	NJ	25-Feb-2020	1031.01	1026.10	1031.48	1026.10	1031.48	1030.33	1028.52	120	1.23	5	60	50.00
TCFSL	NL	25-Feb-2020	1071.00	1049.60	1049.60	1049.60	1049.60	1049.60	1049.60	4	0.04	1	4	100.00
TCFSL	NN	25-Feb-2020	1050.00	1050.00	1051.00	1050.00	1051.00	1051.00	1050.57	175	1.84	3	175	100.00
TCI	EQ	25-Feb-2020	259.90	261.00	261.00	255.00	255.00	255.40	259.20	9327	24.18	394	6439	69.04
TCIDEVELOP	EQ	25-Feb-2020	361.80	336.80	398.50	336.80	340.10	351.50	356.98	834	2.98	68	194	23.26
TCIEXP	EQ	25-Feb-2020	893.90	896.00	914.90	885.20	895.00	891.65	899.80	66156	595.27	1739	55299	83.59
TCIFINANCE	EQ	25-Feb-2020	6.05	6.05	6.35	5.90	6.35	6.30	6.25	9124	0.57	63	5314	58.24
TCNSBRANDS	EQ	25-Feb-2020	562.55	576.40	577.00	560.00	566.00	563.25	562.78	24932	140.31	515	22925	91.95
TCPLPACK	EQ	25-Feb-2020	285.25	287.95	288.00	278.05	288.00	283.15	283.45	1572	4.46	165	1313	83.52
TCS	EQ	25-Feb-2020	2115.35	2115.50	2176.65	2111.00	2163.00	2156.15	2148.89	2674567	57473.61	116295	1382198	51.68
TDPOWERSYS	EQ	25-Feb-2020	169.95	169.00	172.00	167.45	172.00	171.10	170.03	12079	20.54	348	7050	58.37
TEAMLEASE	EQ	25-Feb-2020	2430.45	2425.00	2440.05	2396.55	2412.00	2405.50	2405.53	51576	1240.68	854	49912	96.77
TECHM	EQ	25-Feb-2020	820.10	822.00	826.80	809.05	824.95	822.10	817.14	2479975	20264.89	67477	1383377	55.78
TECHNOE	EQ	25-Feb-2020	299.05	299.65	317.00	294.00	298.00	299.95	299.07	19499	58.32	1446	15547	79.73
TECHNOFAB	BE	25-Feb-2020	11.90	11.35	11.35	11.35	11.35	11.35	11.35	4188	0.48	18	-	-
TEJASNET	EQ	25-Feb-2020	64.20	65.05	66.75	60.25	61.50	60.60	62.00	180007	111.61	2487	101674	56.48
TERASOFT	EQ	25-Feb-2020	23.55	23.40	24.85	23.40	23.65	23.65	23.85	5293	1.26	57	3797	71.74
TEXINFRA	EQ	25-Feb-2020	40.60	40.30	44.50	40.25	42.40	41.95	41.29	417398	172.36	198	411437	98.57
TEXMOPIPES	EQ	25-Feb-2020	13.80	14.15	14.15	13.20	13.45	13.45	13.43	94880	12.74	304	56354	59.40
TEXRAIL	EQ	25-Feb-2020	29.05	29.90	30.00	28.65	28.80	28.85	28.96	407459	118.02	2563	238945	58.64
TFCILTD	EQ	25-Feb-2020	70.50	70.10	71.15	69.05	69.90	69.70	69.78	90701	63.29	1279	59132	65.19
TFL	BE	25-Feb-2020	3.80	3.80	3.95	3.65	3.65	3.65	3.69	4484	0.17	13	-	-
TGBHOTELS	EQ	25-Feb-2020	3.30	3.45	3.45	3.15	3.20	3.20	3.27	5536	0.18	41	4174	75.40
THANGAMAYL	EQ	25-Feb-2020	452.20	440.10	459.95	440.00	453.00	450.05	451.18	7874	35.53	196	7258	92.18
THEINVEST	EQ	25-Feb-2020	115.50	117.30	117.30	114.50	115.80	115.90	115.35	4705	5.43	56	4000	85.02
THEJO	SM	25-Feb-2020	551.95	575.00	575.00	575.00	575.00	575.00	575.00	200	1.15	1	200	100.00
THEMISMED	BE	25-Feb-2020	401.00	394.00	410.00	394.00	397.00	397.00	401.82	293	1.18	10	-	-
THERMAX	EQ	25-Feb-2020	971.70	976.00	976.00	956.00	959.40	960.45	960.75	33863	325.34	5251	27009	79.76
THIRUSUGAR	BZ	25-Feb-2020	3.65	3.65	3.80	3.65	3.70	3.70	3.75	890	0.03	4	-	-
THOMASCOOK	EQ	25-Feb-2020	57.00	60.20	61.40	55.00	55.60	55.70	57.19	2452633	1402.61	18735	933936	38.08
THYROCARE	EQ	25-Feb-2020	590.85	597.00	604.00	580.05	592.20	589.70	594.84	94772	563.74	6209	38322	40.44
TI	BE	25-Feb-2020	18.90	18.75	18.85	18.50	18.75	18.50	18.66	20440	3.81	53	-	-
TIDEWATER	EQ	25-Feb-2020	4784.55	4775.00	4810.00	4691.00	4730.00	4709.85	4735.18	780	36.93	260	533	68.33
TIIL	EQ	25-Feb-2020	321.20	335.00	338.00	319.00	325.80	326.00	325.75	3345	10.90	168	2444	73.06
TIINDIA	EQ	25-Feb-2020	544.50	553.00	562.00	535.00	549.00	552.15	551.07	168936	930.96	15121	82365	48.76
TIJARIA	EQ	25-Feb-2020	5.20	5.00	5.40	4.95	5.05	5.10	5.09	9979	0.51	30	7976	79.93
TIL	EQ	25-Feb-2020	179.10	181.85	181.90	173.50	174.35	176.40	174.87	8735	15.27	239	7596	86.96
TIMESGTY	EQ	25-Feb-2020	27.75	28.05	28.25	28.05	28.25	28.25	28.23	130	0.04	3	130	100.00
TIMETECHNO	EQ	25-Feb-2020	49.90	49.95	51.00	49.25	50.00	50.00	50.04	93217	46.65	958	42270	45.35
TIMKEN	EQ	25-Feb-2020	1015.55	1018.00	1099.00	995.40	1083.00	1087.25	1069.02	155008	1657.07	8382	50435	32.54
TINPLATE	EQ	25-Feb-2020	135.35	135.30	136.90	132.75	133.00	133.15	134.61	198968	267.84	3885	47900	24.07
TIPSINDLTD	BE	25-Feb-2020	124.75	127.65	130.50	124.55	127.35	129.75	129.59	28720	37.22	204	-	-
TIRUMALCHM	EQ	25-Feb-2020	60.90	61.60	65.30	59.65	62.50	62.50	62.80	1113625	699.40	7751	238155	21.39
TIRUPATIFL	SM	25-Feb-2020	30.15	28.70	31.60	28.70	31.60	31.60	30.15	6400	1.93	2	3200	50.00
TITAN	EQ	25-Feb-2020	1279.90	1285.00	1286.75	1256.80	1265.00	1260.10	1269.75	1358874	17254.36	69450	565038	41.58
TMRVL	EQ	25-Feb-2020	8.90	8.55	9.25	8.55	8.80	8.85	8.97	38349	3.44	176	21872	57.03
TNPETRO	EQ	25-Feb-2020	34.05	34.50	34.80	33.75	34.05	34.20	34.16	38408	13.12	418	27640	71.96
TNPL	EQ	25-Feb-2020	167.00	166.45	168.55	165.85	166.70	166.85	166.86	14103	23.53	465	7110	50.41
TOKYOPLAST	EQ	25-Feb-2020	62.10	59.00	64.80	59.00	62.00	62.00	62.04	1238	0.77	49	1144	92.41
TORNTPHARM	EQ	25-Feb-2020	2170.95	2172.00	2229.85	2165.00	2218.00	2208.95	2213.49	246177	5449.11	22818	67832	27.55
TORNTPOWER	EQ	25-Feb-2020	310.25	312.90	314.75	307.15	310.00	309.25	310.10	933492	2894.73	12537	373634	40.03
TOUCHWOOD	EQ	25-Feb-2020	74.30	70.10	77.95	70.10	76.30	75.30	74.15	16895	12.53	283	8584	50.81
TPLPLASTEH	EQ	25-Feb-2020	115.75	119.35	119.40	113.10	113.50	113.55	115.74	1854	2.15	98	787	42.45
TRANSWIND	SM	25-Feb-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	4000	0.14	1	4000	100.00
TREEHOUSE	EQ	25-Feb-2020	4.90	4.95	5.15	4.90	5.10	4.95	5.05	13161	0.66	39	7344	55.80
TREJHARA	EQ	25-Feb-2020	7.85	8.00	8.50	7.70	8.10	8.05	7.99	3712	0.30	27	2405	64.79
TRENT	EQ	25-Feb-2020	795.95	792.00	804.70	760.00	765.00	764.10	777.14	464607	3610.65	36385	171557	36.93
TRF	EQ	25-Feb-2020	107.05	108.30	108.80	105.75	106.80	106.35	107.21	16659	17.86	462	8906	53.46
TRIDENT	EQ	25-Feb-2020	6.10	6.10	6.20	6.00	6.00	6.00	6.08	2962082	180.11	3616	1331097	44.94
TRIGYN	EQ	25-Feb-2020	43.65	44.05	45.10	42.85	43.05	43.45	44.20	35515	15.70	395	22504	63.36
TRIL	EQ	25-Feb-2020	8.25	8.70	8.70	8.25	8.45	8.35	8.44	86314	7.29	280	50688	58.73
TRITURBINE	EQ	25-Feb-2020	94.10	94.25	96.15	93.50	93.75	93.75	94.18	7187	6.77	139	3071	42.73
TRIVENI	EQ	25-Feb-2020	77.05	76.70	77.60	73.50	73.60	73.80	74.52	363663	271.02	2602	220918	60.75
TTKHLTCARE	EQ	25-Feb-2020	477.55	473.00	480.00	473.00	474.10	475.60	475.88	824	3.92	84	734	89.08
TTKPRESTIG	EQ	25-Feb-2020	5814.00	5814.05	5880.00	5801.00	5835.45	5843.10	5838.24	2607	152.20	1052	1979	75.91
TTL	EQ	25-Feb-2020	39.85	40.25	40.30	38.75	40.00	40.00	39.84	1680	0.67	62	1315	78.27
TTML	EQ	25-Feb-2020	3.10	3.15	3.15	2.95	2.95	2.95	3.00	1486241	44.55	772	634525	42.69
TV18BRDCST	EQ	25-Feb-2020	25.70	25.35	25.90	24.80	25.15	25.00	25.23	2531105	638.63	6137	1102502	43.56
TVSELECT	EQ	25-Feb-2020	103.10	105.00	106.40	101.65	102.50	102.00	103.15	45914	47.36	725	29932	65.19
TVSMOTOR	EQ	25-Feb-2020	438.60	422.00	441.90	409.45	436.40	436.40	425.04	8613028	36608.88	108376	1088013	12.63
TVSSRICHAK	EQ	25-Feb-2020	1555.60	1551.15	1599.00	1535.00	1598.50	1576.10	1560.58	2116	33.02	490	1443	68.19
TVTODAY	EQ	25-Feb-2020	241.75	248.00	248.00	235.20	236.05	236.30	241.47	18257	44.09	1215	11219	61.45
TWL	EQ	25-Feb-2020	44.95	46.20	48.85	45.00	46.20	46.30	45.89	847164	388.79	6327	202273	23.88
UBL	EQ	25-Feb-2020	1240.75	1242.00	1259.75	1235.00	1237.00	1239.75	1243.33	379735	4721.35	13864	110858	29.19
UCALFUEL	EQ	25-Feb-2020	119.00	118.00	119.95	115.50	117.00	116.00	116.85	8299	9.70	351	6694	80.66
UCL	SM	25-Feb-2020	37.50	39.00	39.00	39.00	39.00	39.00	39.00	2000	0.78	1	2000	100.00
UCOBANK	EQ	25-Feb-2020	13.45	13.45	13.60	13.15	13.20	13.20	13.29	379134	50.37	1614	216044	56.98
UFLEX	EQ	25-Feb-2020	223.05	225.00	225.90	220.10	223.65	221.90	221.99	33548	74.47	1896	18236	54.36
UFO	EQ	25-Feb-2020	118.05	120.10	121.00	116.00	116.05	117.45	118.69	48483	57.54	1216	33249	68.58
UGARSUGAR	EQ	25-Feb-2020	14.05	14.00	14.25	13.70	13.95	13.90	13.92	33863	4.71	240	23293	68.79
UJAAS	EQ	25-Feb-2020	3.85	3.95	3.95	3.70	3.75	3.70	3.80	340782	12.93	346	147622	43.32
UJJIVAN	EQ	25-Feb-2020	367.20	370.85	379.00	366.10	374.95	374.90	374.61	1561281	5848.79	18885	198948	12.74
UJJIVANSFB	EQ	25-Feb-2020	51.65	51.65	52.15	50.85	51.20	51.15	51.39	1422367	730.99	7746	590890	41.54
ULTRACEMCO	EQ	25-Feb-2020	4395.00	4397.50	4400.00	4330.75	4346.05	4344.00	4356.41	402233	17522.91	48059	211066	52.47
UMANGDAIRY	EQ	25-Feb-2020	45.70	45.25	45.25	41.85	42.05	42.25	43.18	15567	6.72	368	9040	58.07
UNICHEMLAB	EQ	25-Feb-2020	148.40	148.00	149.90	140.40	141.05	141.05	143.12	67179	96.15	1662	32442	48.29
UNIENTER	EQ	25-Feb-2020	71.05	70.00	70.00	67.00	69.25	69.15	68.13	3946	2.69	83	2809	71.19
UNIINFO	SM	25-Feb-2020	24.05	24.00	24.00	23.80	23.95	23.95	23.91	14000	3.35	7	2000	14.29
UNIONBANK	EQ	25-Feb-2020	42.20	42.45	42.65	41.55	42.25	42.15	42.01	2322554	975.67	8595	596513	25.68
UNIPLY	EQ	25-Feb-2020	8.10	7.70	8.05	7.70	7.70	7.70	7.74	182047	14.09	470	112042	61.55
UNITECH	BE	25-Feb-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1332479	39.97	536	-	-
UNITEDBNK	EQ	25-Feb-2020	7.55	7.55	7.65	7.45	7.55	7.55	7.56	183989	13.91	397	127920	69.53
UNITEDTEA	EQ	25-Feb-2020	257.30	256.00	267.00	250.05	253.05	254.70	255.06	405	1.03	180	169	41.73
UNITY	BZ	25-Feb-2020	0.25	0.25	0.30	0.25	0.30	0.25	0.28	15683	0.04	17	-	-
UNIVASTU	SM	25-Feb-2020	42.40	39.00	40.30	39.00	40.30	40.30	39.65	6000	2.38	2	3000	50.00
UNIVCABLES	EQ	25-Feb-2020	146.15	146.15	149.70	143.60	145.00	145.05	146.04	7181	10.49	265	5233	72.87
UNIVPHOTO	BE	25-Feb-2020	72.75	75.60	75.60	69.15	73.00	73.00	70.22	1744	1.22	47	-	-
UPL	EQ	25-Feb-2020	573.25	573.30	577.65	562.10	569.40	566.35	567.11	2912488	16516.99	34684	987253	33.90
URAVI	SM	25-Feb-2020	106.50	107.30	107.30	107.30	107.30	107.30	107.30	1200	1.29	1	1200	100.00
URJA	BE	25-Feb-2020	1.50	1.55	1.55	1.50	1.55	1.50	1.53	591007	9.07	684	-	-
USHAMART	EQ	25-Feb-2020	24.65	24.70	24.95	24.05	24.25	24.15	24.27	60185	14.61	384	45558	75.70
UTIFEFRGR4	MF	25-Feb-2020	10.03	10.03	10.15	10.02	10.07	10.07	10.11	29219	2.95	21	21036	71.99
UTIFEFRGR5	MF	25-Feb-2020	9.80	9.70	9.70	9.70	9.70	9.70	9.70	500	0.05	1	500	100.00
UTINEXT50	EQ	25-Feb-2020	292.00	297.00	299.99	275.00	275.00	286.12	289.75	686	1.99	77	585	85.28
UTINIFTETF	EQ	25-Feb-2020	1259.74	1262.85	1264.60	1256.76	1257.00	1257.00	1259.89	1907	24.03	50	1805	94.65
UTISENSETF	EQ	25-Feb-2020	443.46	442.11	452.00	426.11	428.25	428.16	434.27	4040	17.54	374	2066	51.14
UTISXN50	EQ	25-Feb-2020	327.00	332.99	390.40	304.36	304.36	304.76	324.58	3054	9.91	256	1629	53.34
UTTAMSTL	EQ	25-Feb-2020	6.15	5.90	6.25	5.90	6.10	6.15	6.12	43612	2.67	90	39286	90.08
UTTAMSUGAR	EQ	25-Feb-2020	104.85	105.70	106.60	103.00	103.00	103.60	104.20	43637	45.47	1420	14985	34.34
UVSL	EQ	25-Feb-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	5352878	4.33	867	3544703	66.22
UWCSL	SM	25-Feb-2020	25.55	26.75	26.75	26.75	26.75	26.75	26.75	4000	1.07	1	4000	100.00
V2RETAIL	EQ	25-Feb-2020	83.60	84.15	85.00	82.00	82.20	82.30	83.32	69466	57.88	910	29933	43.09
VADILALIND	EQ	25-Feb-2020	867.90	879.90	879.90	865.00	866.55	871.75	868.99	6103	53.03	420	4107	67.29
VAIBHAVGBL	EQ	25-Feb-2020	1152.55	1160.00	1170.95	1140.30	1150.00	1148.50	1149.71	20464	235.28	1593	17545	85.74
VAISHALI	EQ	25-Feb-2020	52.45	53.00	57.65	52.50	53.70	52.90	53.60	44034	23.60	129	24139	54.82
VAKRANGEE	EQ	25-Feb-2020	43.60	44.05	44.55	43.65	44.00	44.00	43.96	1592445	700.09	2776	1264231	79.39
VARDHACRLC	EQ	25-Feb-2020	32.80	34.00	34.00	32.05	33.70	33.70	33.53	3320	1.11	52	2207	66.48
VARDMNPOLY	BE	25-Feb-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	825	0.02	9	-	-
VARROC	EQ	25-Feb-2020	397.00	398.00	399.70	394.60	396.00	396.30	396.91	6649	26.39	699	4728	71.11
VASCONEQ	EQ	25-Feb-2020	14.80	14.85	15.05	14.65	14.75	14.75	14.79	73743	10.91	208	41840	56.74
VASWANI	EQ	25-Feb-2020	3.45	3.45	3.60	3.35	3.40	3.45	3.49	6900	0.24	18	6112	88.58
VBL	EQ	25-Feb-2020	808.85	815.00	823.45	805.10	808.75	810.45	811.64	186645	1514.88	19775	99531	53.33
VCL	SM	25-Feb-2020	20.50	20.00	20.00	19.10	19.10	19.10	19.42	18000	3.50	3	6000	33.33
VEDL	EQ	25-Feb-2020	133.20	134.40	135.90	132.05	133.20	132.70	133.64	14590593	19498.44	74110	4293211	29.42
VENKEYS	EQ	25-Feb-2020	1426.05	1426.00	1462.10	1410.00	1425.00	1416.55	1427.92	62804	896.79	5293	18652	29.70
VENUSREM	EQ	25-Feb-2020	25.55	26.40	26.40	24.00	25.10	25.10	24.95	15367	3.83	201	9065	58.99
VERA	SM	25-Feb-2020	112.60	104.80	104.80	100.80	100.80	100.80	102.80	3000	3.08	2	3000	100.00
VERTOZ	SM	25-Feb-2020	80.80	80.80	84.75	77.50	80.95	80.95	79.32	26400	20.94	6	19200	72.73
VESUVIUS	EQ	25-Feb-2020	1180.40	1209.90	1216.00	1166.00	1184.10	1186.75	1197.37	5724	68.54	530	4061	70.95
VETO	EQ	25-Feb-2020	52.90	52.15	54.00	52.15	53.50	53.05	53.03	29990	15.90	126	28139	93.83
VGUARD	EQ	25-Feb-2020	200.95	201.55	205.80	200.15	205.00	204.45	204.75	1455250	2979.63	6269	1297701	89.17
VHL	EQ	25-Feb-2020	1307.05	1320.95	1354.95	1282.00	1310.65	1310.65	1319.71	227	3.00	71	119	52.42
VICEROY	BE	25-Feb-2020	1.20	1.15	1.20	1.15	1.15	1.15	1.16	19428	0.23	35	-	-
VIDEOIND	BZ	25-Feb-2020	2.15	2.20	2.25	2.05	2.05	2.05	2.08	318633	6.62	164	-	-
VIDHIING	EQ	25-Feb-2020	65.00	65.05	65.50	64.95	65.00	65.00	65.02	18238	11.86	211	16654	91.31
VIJIFIN	EQ	25-Feb-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.33	58672	0.19	42	40166	68.46
VIKASECO	EQ	25-Feb-2020	2.25	2.20	2.30	2.20	2.25	2.30	2.27	224715	5.10	146	163505	72.76
VIKASMCORP	EQ	25-Feb-2020	2.40	2.30	2.50	2.30	2.50	2.50	2.40	513743	12.31	172	240643	46.84
VIKASPROP	EQ	25-Feb-2020	10.50	10.30	10.30	10.30	10.30	10.30	10.30	423077	43.58	285	410152	96.95
VIKASWSP	EQ	25-Feb-2020	7.50	7.75	7.75	7.20	7.40	7.40	7.50	133583	10.02	214	111712	83.63
VIMTALABS	EQ	25-Feb-2020	99.45	101.40	101.50	96.00	97.60	97.25	98.51	7842	7.72	237	5570	71.03
VINATIORGA	EQ	25-Feb-2020	1015.40	1020.00	1029.00	999.00	1016.00	1010.95	1012.64	63124	639.22	3771	44978	71.25
VINDHYATEL	EQ	25-Feb-2020	832.85	850.00	855.00	790.00	800.00	796.05	812.15	5891	47.84	706	3545	60.18
VINYLINDIA	EQ	25-Feb-2020	61.05	61.00	62.95	60.00	61.40	61.05	60.97	16183	9.87	247	10906	67.39
VIPCLOTHNG	EQ	25-Feb-2020	6.75	6.75	7.00	6.65	6.95	6.85	6.81	47001	3.20	114	25628	54.53
VIPIND	EQ	25-Feb-2020	446.00	448.00	452.75	440.05	443.00	444.20	449.54	554032	2490.58	8259	477640	86.21
VIPULLTD	BE	25-Feb-2020	18.75	18.10	19.35	18.00	18.90	18.50	18.54	6687	1.24	27	-	-
VISAKAIND	EQ	25-Feb-2020	240.15	241.00	244.15	229.00	229.00	229.90	233.20	22719	52.98	1119	12238	53.87
VISASTEEL	EQ	25-Feb-2020	4.10	4.00	4.25	3.85	3.85	3.90	3.93	19938	0.78	48	12021	60.29
VISESHINFO	BE	25-Feb-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.06	3670717	2.17	375	-	-
VISHAL	BE	25-Feb-2020	230.00	228.00	228.00	228.00	228.00	228.00	228.00	1	0.00	1	-	-
VISHNU	EQ	25-Feb-2020	117.95	119.20	121.95	115.50	115.65	117.95	118.54	8856	10.50	192	7554	85.30
VISHWARAJ	EQ	25-Feb-2020	72.60	73.00	76.65	72.40	74.00	73.65	73.78	5403	3.99	245	2477	45.84
VIVIDHA	BE	25-Feb-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.27	53341	0.14	36	-	-
VIVIMEDLAB	EQ	25-Feb-2020	10.80	10.75	10.85	10.15	10.70	10.60	10.49	196134	20.58	318	137488	70.10
VLSFINANCE	EQ	25-Feb-2020	55.00	55.05	56.00	54.50	55.10	54.95	55.14	12982	7.16	176	8654	66.66
VMART	EQ	25-Feb-2020	2456.20	2430.00	2450.00	2382.50	2405.05	2411.15	2407.10	39798	957.98	6514	30271	76.06
VOLTAMP	EQ	25-Feb-2020	1421.95	1421.00	1439.00	1390.10	1405.00	1399.95	1411.48	5366	75.74	1336	3131	58.35
VOLTAS	EQ	25-Feb-2020	717.65	723.80	731.35	702.00	705.00	703.60	710.14	1873648	13305.58	48437	687417	36.69
VRLLOG	EQ	25-Feb-2020	237.20	233.10	236.95	232.15	233.10	233.80	234.39	41981	98.40	2540	16571	39.47
VSSL	EQ	25-Feb-2020	67.65	66.75	68.90	65.15	66.30	67.05	66.59	1056	0.70	41	792	75.00
VSTIND	EQ	25-Feb-2020	4240.95	4250.25	4250.25	4189.95	4221.00	4203.00	4214.96	4191	176.65	1254	3102	74.02
VSTTILLERS	EQ	25-Feb-2020	1219.75	1219.75	1222.05	1200.00	1202.20	1206.40	1212.08	3183	38.58	325	1472	46.25
VTL	EQ	25-Feb-2020	1089.30	1105.35	1105.35	1068.00	1092.00	1088.70	1083.62	8220	89.07	620	6959	84.66
WABAG	EQ	25-Feb-2020	217.35	218.55	226.95	212.00	215.40	214.80	220.45	447933	987.47	7776	104537	23.34
WABCOINDIA	EQ	25-Feb-2020	6882.25	6932.00	6932.00	6851.00	6900.00	6892.85	6897.62	2327	160.51	502	1401	60.21
WALCHANNAG	EQ	25-Feb-2020	56.10	57.20	58.90	56.35	57.50	57.15	57.53	229397	131.98	2556	78417	34.18
WANBURY	BE	25-Feb-2020	28.95	30.35	30.35	30.35	30.35	30.35	30.35	3877	1.18	32	-	-
WATERBASE	EQ	25-Feb-2020	131.10	132.25	132.60	127.20	128.70	128.25	129.81	127788	165.88	2814	53880	42.16
WEBELSOLAR	EQ	25-Feb-2020	24.90	24.45	25.60	24.00	24.30	24.45	24.45	50765	12.41	298	40299	79.38
WEIZFOREX	EQ	25-Feb-2020	371.55	371.55	390.10	362.20	390.00	389.45	381.68	3700	14.12	198	2635	71.22
WEIZMANIND	EQ	25-Feb-2020	22.65	23.75	23.75	21.80	23.25	22.05	22.54	5122	1.15	92	2352	45.92
WELCORP	EQ	25-Feb-2020	202.20	204.05	206.45	191.00	192.55	192.85	199.01	978425	1947.16	10051	398927	40.77
WELENT	EQ	25-Feb-2020	71.35	71.00	71.95	70.00	70.70	70.45	70.78	98242	69.54	1521	49918	50.81
WELINV	EQ	25-Feb-2020	195.90	187.25	190.00	186.15	186.15	186.15	187.23	248	0.46	14	231	93.15
WELSPUNIND	EQ	25-Feb-2020	44.35	44.60	44.90	43.25	43.30	43.40	43.71	701467	306.61	2131	441473	62.94
WENDT	EQ	25-Feb-2020	2715.10	2715.05	2785.00	2714.00	2716.10	2717.65	2750.18	166	4.57	62	121	72.89
WESTLIFE	EQ	25-Feb-2020	484.25	485.00	497.50	471.00	472.75	473.70	480.89	180142	866.29	6661	87749	48.71
WHEELS	EQ	25-Feb-2020	546.15	546.20	554.80	532.10	542.00	541.75	542.87	18961	102.93	478	16589	87.49
WHIRLPOOL	EQ	25-Feb-2020	2248.25	2245.00	2263.85	2215.00	2222.00	2236.55	2247.22	70318	1580.20	6645	55525	78.96
WILLAMAGOR	EQ	25-Feb-2020	16.05	15.50	16.70	15.50	16.00	16.15	16.05	4846	0.78	80	3311	68.32
WINDMACHIN	EQ	25-Feb-2020	18.00	17.90	18.90	17.25	17.35	17.50	17.75	8412	1.49	169	7604	90.39
WIPL	BE	25-Feb-2020	51.05	51.05	51.05	51.05	51.05	51.05	51.05	2	0.00	1	-	-
WIPRO	EQ	25-Feb-2020	244.20	244.15	246.65	242.45	244.00	244.10	244.35	2529786	6181.43	23406	1303760	51.54
WOCKPHARMA	EQ	25-Feb-2020	339.25	342.70	354.75	342.00	347.00	345.80	347.61	1327299	4613.77	22840	201587	15.19
WONDERLA	EQ	25-Feb-2020	232.90	233.90	238.25	233.90	235.90	235.30	236.27	19050	45.01	788	13391	70.29
WORTH	SM	25-Feb-2020	45.50	45.50	45.50	45.50	45.50	45.50	45.50	1500	0.68	1	1500	100.00
WSTCSTPAPR	EQ	25-Feb-2020	211.45	211.20	213.70	210.45	212.40	211.15	211.09	131024	276.58	2063	111221	84.89
XCHANGING	EQ	25-Feb-2020	51.40	51.25	52.00	50.30	50.50	50.60	50.89	22381	11.39	317	17183	76.77
XELPMOC	EQ	25-Feb-2020	57.65	59.00	59.70	51.00	52.60	52.30	54.39	3791	2.06	465	2738	72.22
XPROINDIA	EQ	25-Feb-2020	22.90	22.90	22.90	22.30	22.90	22.90	22.63	845	0.19	16	843	99.76
YESBANK	EQ	25-Feb-2020	34.95	35.25	36.00	34.75	35.10	35.15	35.23	88184594	31071.20	150768	12651538	14.35
ZEEL	EQ	25-Feb-2020	249.10	251.00	255.00	249.70	252.00	251.90	252.57	6954412	17564.77	56978	2372641	34.12
ZEEL	P2	25-Feb-2020	5.60	5.55	5.60	5.55	5.55	5.55	5.60	250571	14.03	13	250571	100.00
ZEELEARN	EQ	25-Feb-2020	16.55	16.65	16.95	15.60	15.95	16.05	16.20	177993	28.84	740	116745	65.59
ZEEMEDIA	BE	25-Feb-2020	5.25	5.35	5.40	5.05	5.25	5.30	5.21	191195	9.97	283	-	-
ZENITHEXPO	BE	25-Feb-2020	43.40	42.00	43.40	41.25	43.40	43.40	41.58	490	0.20	13	-	-
ZENSARTECH	EQ	25-Feb-2020	146.95	147.00	147.95	140.20	141.50	140.85	143.25	53868	77.17	2196	33528	62.24
ZENTEC	EQ	25-Feb-2020	54.55	56.00	63.20	55.50	63.00	60.35	59.07	130543	77.12	997	82882	63.49
ZICOM	BE	25-Feb-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.43	4401	0.06	13	-	-
ZODIACLOTH	EQ	25-Feb-2020	167.50	168.00	174.90	164.55	168.95	168.80	168.64	1517	2.56	83	624	41.13
ZODJRDMKJ	EQ	25-Feb-2020	26.50	29.15	31.30	22.45	26.55	26.50	27.33	16308	4.46	204	2711	16.62
ZOTA	EQ	25-Feb-2020	180.90	187.00	187.00	177.35	183.50	182.50	181.80	23794	43.26	76	3460	14.54
ZUARI	EQ	25-Feb-2020	84.40	85.10	85.45	81.05	82.40	82.35	82.81	23463	19.43	532	12171	51.87
ZUARIGLOB	EQ	25-Feb-2020	44.90	45.55	45.55	44.10	44.85	44.85	44.74	17214	7.70	198	9354	54.34
ZYDUSWELL	EQ	25-Feb-2020	1459.05	1467.05	1467.10	1439.05	1454.00	1445.55	1443.66	6609	95.41	899	3980	60.22