nse-sec-bhavdata-full-2020-03-02.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	02-Mar-2020	31.20	31.60	32.60	30.15	30.25	31.15	31.58	30895	9.76	292	20953	67.82
21STCENMGM	EQ	02-Mar-2020	12.30	12.10	12.50	12.10	12.10	12.10	12.44	35334	4.40	19	35285	99.86
3IINFOTECH	EQ	02-Mar-2020	1.95	2.00	2.05	1.90	1.95	1.90	1.96	1659814	32.51	724	830288	50.02
3MINDIA	EQ	02-Mar-2020	20575.25	20805.00	20995.00	20000.00	20100.00	20131.65	20489.82	3958	810.99	1484	1928	48.71
3PLAND	EQ	02-Mar-2020	4.55	4.75	4.75	4.35	4.50	4.50	4.39	156	0.01	7	146	93.59
5PAISA	EQ	02-Mar-2020	158.90	189.90	189.90	155.60	160.50	162.10	163.45	5856	9.57	201	3279	55.99
63MOONS	EQ	02-Mar-2020	88.70	89.20	94.70	86.05	87.00	87.95	90.27	107060	96.64	2322	55311	51.66
74GS2035	GS	02-Mar-2020	105.00	101.00	101.00	101.00	101.00	101.00	101.00	1000	1.01	1	1000	100.00
769GS2043	GS	02-Mar-2020	106.05	110.00	110.00	110.00	110.00	110.00	110.00	26	0.03	1	26	100.00
808GS2022	GS	02-Mar-2020	86.03	81.76	81.76	81.76	81.76	81.76	81.76	1	0.00	1	1	100.00
8KMILES	BZ	02-Mar-2020	34.40	32.70	36.00	32.70	33.70	33.75	32.78	104497	34.26	243	-	-
A2ZINFRA	EQ	02-Mar-2020	4.50	4.80	4.80	4.10	4.20	4.40	4.50	188793	8.50	372	130771	69.27
AAKASH	SM	02-Mar-2020	67.70	66.90	66.90	66.90	66.90	66.90	66.90	2000	1.34	1	2000	100.00
AARTIDRUGS	EQ	02-Mar-2020	692.95	702.00	729.00	660.00	675.00	668.30	699.20	82483	576.72	5310	38243	46.36
AARTIIND	EQ	02-Mar-2020	976.05	986.00	999.50	956.00	977.40	971.00	983.63	306520	3015.01	12384	235580	76.86
AARVEEDEN	EQ	02-Mar-2020	12.20	12.05	12.80	11.70	11.75	11.80	12.05	3360	0.40	135	2268	67.50
AAVAS	EQ	02-Mar-2020	1878.85	1877.00	1916.00	1846.35	1850.00	1858.40	1867.73	183494	3427.17	8615	151596	82.62
ABAN	EQ	02-Mar-2020	20.25	20.50	20.90	20.00	20.15	20.15	20.46	51886	10.61	688	33113	63.82
ABB	EQ	02-Mar-2020	1185.00	1185.00	1198.90	1182.05	1190.00	1190.20	1190.99	99510	1185.16	2500	85037	85.46
ABBOTINDIA	EQ	02-Mar-2020	15718.95	15875.00	16099.90	15210.00	15400.00	15393.60	15655.21	15393	2409.81	4211	8535	55.45
ABCAPITAL	EQ	02-Mar-2020	77.50	79.00	79.80	75.80	76.60	76.70	78.21	1238881	968.97	18353	594660	48.00
ABFRL	EQ	02-Mar-2020	251.40	252.10	260.00	234.55	240.65	238.00	245.88	666569	1638.97	18442	455620	68.35
ABINFRA	SM	02-Mar-2020	12.45	11.85	12.50	11.85	12.00	12.00	12.43	116000	14.42	21	108000	93.10
ABSLBANETF	EQ	02-Mar-2020	292.00	292.49	292.49	292.49	292.49	292.49	292.49	1	0.00	1	1	100.00
ABSLFTQWDG	MF	02-Mar-2020	8.80	8.80	8.80	8.80	8.80	8.80	8.80	85000	7.48	2	85000	100.00
ABSLNN50ET	EQ	02-Mar-2020	267.85	300.00	300.00	270.00	270.00	270.00	271.01	60	0.16	6	59	98.33
ABSLRIF6RG	MF	02-Mar-2020	7.09	6.85	6.85	6.50	6.50	6.50	6.73	10000	0.67	3	10000	100.00
ACC	EQ	02-Mar-2020	1320.85	1340.45	1356.45	1270.00	1275.00	1284.20	1327.61	612866	8136.50	20586	105414	17.20
ACCELYA	EQ	02-Mar-2020	1045.95	1045.95	1059.75	980.00	1050.00	1039.05	1019.02	15573	158.69	752	10217	65.61
ACCURACY	SM	02-Mar-2020	22.40	23.30	23.30	21.30	21.30	21.30	22.29	153600	34.24	45	142400	92.71
ACE	EQ	02-Mar-2020	70.05	71.00	72.45	67.00	67.35	68.10	70.27	136309	95.79	1869	49688	36.45
ADANIENT	EQ	02-Mar-2020	218.65	223.00	226.70	216.15	218.00	218.60	222.15	3162614	7025.62	19406	528799	16.72
ADANIGAS	EQ	02-Mar-2020	134.05	140.30	146.40	130.55	134.00	133.70	139.25	5583534	7775.32	43518	1905453	34.13
ADANIGREEN	EQ	02-Mar-2020	154.95	156.60	162.65	150.00	159.00	156.05	160.53	1127956	1810.73	12138	472592	41.90
ADANIPORTS	EQ	02-Mar-2020	342.20	346.10	351.05	338.30	340.50	340.65	346.05	2510491	8687.60	38730	1206740	48.07
ADANIPOWER	EQ	02-Mar-2020	47.30	49.20	50.05	46.45	46.75	47.05	48.68	9497793	4623.18	21981	1483814	15.62
ADANITRANS	EQ	02-Mar-2020	251.90	259.00	274.05	248.15	258.00	254.40	259.98	295171	767.40	6449	159451	54.02
ADFFOODS	EQ	02-Mar-2020	264.40	266.70	274.95	255.10	258.00	259.00	264.42	17556	46.42	606	13324	75.89
ADHUNIKIND	EQ	02-Mar-2020	34.05	34.05	34.65	32.35	32.35	32.35	33.27	258688	86.08	105	59047	22.83
ADLABS	BE	02-Mar-2020	3.65	3.80	3.80	3.55	3.70	3.75	3.76	53929	2.03	110	-	-
ADORWELD	EQ	02-Mar-2020	296.00	291.00	311.90	288.10	295.00	293.45	297.49	3114	9.26	303	1830	58.77
ADROITINFO	BE	02-Mar-2020	6.60	6.60	6.90	6.60	6.60	6.60	6.60	1022	0.07	8	-	-
ADSL	BE	02-Mar-2020	18.10	18.10	19.00	18.00	18.10	18.60	18.77	24727	4.64	73	-	-
ADVANIHOTR	EQ	02-Mar-2020	51.00	54.10	54.10	51.10	51.20	51.45	51.90	1680	0.87	37	1014	60.36
ADVENZYMES	EQ	02-Mar-2020	152.40	153.20	156.70	145.05	146.75	147.05	151.41	89170	135.01	2000	69732	78.20
AEGISCHEM	EQ	02-Mar-2020	223.30	226.80	236.00	211.00	214.50	214.55	223.65	165274	369.64	5109	107362	64.96
AFFLE	EQ	02-Mar-2020	1798.90	1860.00	1947.00	1756.00	1800.00	1802.25	1881.60	296739	5583.44	27962	74177	25.00
AGARIND	EQ	02-Mar-2020	71.55	74.95	74.95	70.00	73.00	70.80	72.03	6328	4.56	140	4895	77.35
AGCNET	EQ	02-Mar-2020	422.15	439.00	441.95	404.00	405.00	411.50	425.07	27900	118.60	1018	18583	66.61
AGRITECH	EQ	02-Mar-2020	38.35	39.25	40.45	38.75	38.80	39.00	39.31	4519	1.78	134	2806	62.09
AGROPHOS	EQ	02-Mar-2020	14.05	13.40	14.75	13.40	13.90	13.90	14.13	210383	29.72	1173	114860	54.60
AHLEAST	EQ	02-Mar-2020	186.05	196.95	196.95	188.00	194.00	190.05	190.35	4636	8.82	51	4501	97.09
AHLUCONT	EQ	02-Mar-2020	350.00	349.95	366.00	346.05	349.00	350.05	357.13	18295	65.34	679	13765	75.24
AHLWEST	EQ	02-Mar-2020	328.05	328.55	339.40	290.65	295.00	300.15	311.95	1309	4.08	148	749	57.22
AIAENG	EQ	02-Mar-2020	1788.65	1780.00	1814.40	1720.05	1755.00	1737.05	1770.67	261838	4636.30	7906	239417	91.44
AIONJSW	EQ	02-Mar-2020	13.35	13.40	13.80	12.70	12.70	12.80	13.11	117001	15.34	349	95852	81.92
AIRAN	EQ	02-Mar-2020	11.60	11.60	11.95	11.60	11.80	11.80	11.82	6413	0.76	38	5252	81.90
AISL	SM	02-Mar-2020	28.00	26.60	26.60	26.60	26.60	26.60	26.60	2400	0.64	2	1200	50.00
AJANTPHARM	EQ	02-Mar-2020	1385.15	1393.00	1438.00	1348.00	1395.25	1394.70	1399.45	135654	1898.41	11422	36550	26.94
AJMERA	EQ	02-Mar-2020	95.75	97.00	102.00	94.50	94.70	95.95	97.42	38932	37.93	847	24559	63.08
AJOONI	SM	02-Mar-2020	10.80	11.30	11.30	11.30	11.30	11.30	11.30	8000	0.90	2	8000	100.00
AKASH	BE	02-Mar-2020	96.00	96.00	100.00	96.00	96.00	96.00	98.00	200	0.20	4	-	-
AKSHARCHEM	EQ	02-Mar-2020	275.90	290.00	290.00	252.55	261.00	261.60	274.83	6353	17.46	321	4654	73.26
AKSHOPTFBR	EQ	02-Mar-2020	5.65	5.50	5.90	5.50	5.85	5.80	5.83	192127	11.21	320	106258	55.31
AKZOINDIA	EQ	02-Mar-2020	2350.55	2469.65	2498.25	2356.05	2390.00	2403.85	2454.64	44277	1086.84	5697	19361	43.73
ALANKIT	EQ	02-Mar-2020	16.55	16.50	16.50	14.90	14.90	15.00	15.66	352700	55.24	641	61832	17.53
ALBERTDAVD	EQ	02-Mar-2020	404.10	415.00	428.00	398.10	400.10	400.95	411.01	6448	26.50	643	3805	59.01
ALBK	EQ	02-Mar-2020	11.30	11.45	11.90	11.25	11.25	11.35	11.56	1477416	170.72	3437	649056	43.93
ALCHEM	BE	02-Mar-2020	0.80	0.80	0.85	0.75	0.80	0.75	0.78	20530	0.16	46	-	-
ALEMBICLTD	EQ	02-Mar-2020	48.10	48.60	49.30	46.00	46.20	46.50	48.01	63175	30.33	2197	43493	68.85
ALICON	EQ	02-Mar-2020	283.85	285.60	299.90	276.20	291.25	289.10	290.82	2056	5.98	205	1512	73.54
ALKALI	EQ	02-Mar-2020	43.00	43.05	44.70	42.25	43.00	43.00	43.32	2962	1.28	141	2195	74.11
ALKEM	EQ	02-Mar-2020	2625.50	2645.00	2664.45	2562.75	2629.00	2600.20	2612.38	131561	3436.87	18039	87161	66.25
ALKYLAMINE	EQ	02-Mar-2020	1511.15	1532.25	1621.00	1469.00	1476.00	1519.10	1570.85	54657	858.58	6822	24645	45.09
ALLCARGO	EQ	02-Mar-2020	108.65	109.10	111.60	107.10	108.00	109.05	109.19	335136	365.93	2883	238393	71.13
ALLSEC	EQ	02-Mar-2020	257.05	257.05	265.00	232.15	257.00	252.90	255.02	2362	6.02	172	1773	75.06
ALMONDZ	EQ	02-Mar-2020	16.55	16.80	17.30	15.90	16.00	16.05	16.63	4045	0.67	51	3534	87.37
ALOKINDS	BE	02-Mar-2020	12.50	11.90	11.90	11.90	11.90	11.90	11.90	1027602	122.28	1692	-	-
ALPA	EQ	02-Mar-2020	16.55	17.40	17.40	16.10	16.20	16.35	16.58	11647	1.93	118	8937	76.73
ALPHAGEO	EQ	02-Mar-2020	190.85	195.00	204.65	192.20	196.80	195.55	196.94	43355	85.38	1518	23331	53.81
ALPSINDUS	BE	02-Mar-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	6165	0.05	6	-	-
AMARAJABAT	EQ	02-Mar-2020	637.70	645.00	667.25	618.50	628.05	624.45	634.60	1702962	10807.00	34436	369584	21.70
AMBER	EQ	02-Mar-2020	1371.20	1382.00	1441.75	1341.00	1351.00	1375.20	1419.15	139270	1976.45	4902	105124	75.48
AMBIKCO	EQ	02-Mar-2020	785.95	785.05	818.95	760.10	780.00	771.65	786.53	6052	47.60	578	4565	75.43
AMBUJACEM	EQ	02-Mar-2020	205.05	208.60	216.55	199.80	201.55	202.25	209.50	5187934	10868.80	32395	2425730	46.76
AMDIND	EQ	02-Mar-2020	15.50	15.25	15.90	15.25	15.75	15.30	15.43	971	0.15	27	625	64.37
AMJLAND	EQ	02-Mar-2020	19.45	18.70	19.40	18.60	18.70	18.75	18.83	7310	1.38	123	5308	72.61
AMJUMBO	SM	02-Mar-2020	9.80	9.35	9.35	9.35	9.35	9.35	9.35	8000	0.75	1	8000	100.00
AMRUTANJAN	EQ	02-Mar-2020	461.95	468.55	489.00	442.25	456.00	451.20	472.48	48874	230.92	4434	20215	41.36
ANANTRAJ	EQ	02-Mar-2020	27.85	28.75	29.05	27.00	27.25	27.20	28.25	145612	41.14	3220	85238	58.54
ANDHRABANK	EQ	02-Mar-2020	13.45	13.90	13.90	13.25	13.25	13.35	13.64	493141	67.26	1536	242835	49.24
ANDHRACEMT	EQ	02-Mar-2020	1.85	1.90	2.00	1.85	2.00	1.90	1.95	82161	1.60	138	69524	84.62
ANDHRSUGAR	EQ	02-Mar-2020	259.15	260.80	267.90	255.10	255.65	256.60	262.23	21696	56.89	955	13118	60.46
ANDPAPER	EQ	02-Mar-2020	255.15	261.00	268.00	245.35	246.00	249.50	253.06	7490	18.95	274	6263	83.62
ANIKINDS	BE	02-Mar-2020	7.80	7.45	7.85	7.45	7.45	7.45	7.48	1803	0.13	16	-	-
ANKITMETAL	BE	02-Mar-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.45	29058	0.13	15	-	-
ANSALAPI	EQ	02-Mar-2020	5.95	5.95	6.10	5.70	5.70	5.70	5.84	99582	5.82	126	54539	54.77
ANSALHSG	BE	02-Mar-2020	4.55	4.55	4.70	4.35	4.35	4.35	4.41	30307	1.34	46	-	-
ANTGRAPHIC	BE	02-Mar-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.62	11292	0.07	14	-	-
ANUP	EQ	02-Mar-2020	511.95	519.00	534.90	501.00	515.00	505.40	509.10	37518	191.00	4398	28056	74.78
APARINDS	EQ	02-Mar-2020	353.60	354.10	377.90	354.10	375.00	374.35	371.80	28007	104.13	3023	18809	67.16
APCL	EQ	02-Mar-2020	136.05	148.00	148.00	135.50	137.00	138.75	140.31	4041	5.67	89	3298	81.61
APCOTEXIND	EQ	02-Mar-2020	103.90	110.00	110.50	105.00	105.95	105.95	108.01	46974	50.73	974	34280	72.98
APEX	EQ	02-Mar-2020	271.35	282.00	288.00	252.00	254.75	267.20	278.30	198563	552.60	6101	46801	23.57
APLAPOLLO	EQ	02-Mar-2020	1943.50	1965.00	2005.95	1785.05	1799.90	1812.10	1884.07	43427	818.20	4292	29573	68.10
APLLTD	EQ	02-Mar-2020	629.95	631.00	668.60	631.00	666.00	656.25	655.14	157216	1029.99	10399	92490	58.83
APOLLO	EQ	02-Mar-2020	73.35	78.60	78.60	70.10	71.40	71.50	73.61	34931	25.71	658	21021	60.18
APOLLOHOSP	EQ	02-Mar-2020	1735.80	1750.00	1777.90	1711.20	1725.00	1728.55	1738.35	980080	17037.21	51371	309882	31.62
APOLLOPIPE	EQ	02-Mar-2020	420.15	435.00	456.40	411.60	420.00	418.10	428.52	7340	31.45	405	5967	81.29
APOLLOTYRE	EQ	02-Mar-2020	142.80	145.00	145.80	134.55	136.75	136.30	139.68	7509876	10489.93	45292	2177546	29.00
APOLSINHOT	EQ	02-Mar-2020	525.90	531.00	531.00	500.20	502.10	503.55	509.57	4328	22.05	191	3777	87.27
APTECHT	EQ	02-Mar-2020	117.60	120.00	124.50	112.55	114.35	116.25	120.83	135086	163.22	3240	39344	29.13
ARCHIDPLY	EQ	02-Mar-2020	19.65	19.50	22.50	19.00	19.05	19.65	21.21	20101	4.26	224	14787	73.56
ARCHIES	EQ	02-Mar-2020	13.05	13.10	13.90	13.10	13.15	13.35	13.48	16500	2.22	107	13587	82.35
ARCOTECH	BE	02-Mar-2020	1.25	1.20	1.30	1.20	1.30	1.25	1.24	77646	0.97	51	-	-
ARENTERP	EQ	02-Mar-2020	17.10	17.95	17.95	17.95	17.95	17.95	17.95	4947	0.89	45	4947	100.00
ARIES	EQ	02-Mar-2020	54.95	56.50	59.90	52.10	52.10	53.00	56.50	31983	18.07	504	21039	65.78
ARIHANT	EQ	02-Mar-2020	18.45	18.50	18.50	18.50	18.50	18.50	18.50	350	0.06	6	350	100.00
ARIHANTSUP	EQ	02-Mar-2020	24.45	23.35	25.50	23.25	25.30	25.30	23.55	1251	0.29	20	1042	83.29
ARMANFIN	EQ	02-Mar-2020	923.95	977.00	1010.00	901.00	901.00	912.40	957.04	23949	229.20	1673	13766	57.48
AROGRANITE	EQ	02-Mar-2020	28.40	28.55	31.20	27.55	29.00	28.45	29.16	6977	2.03	168	4001	57.35
ARROWGREEN	BE	02-Mar-2020	37.50	35.65	39.30	35.65	37.25	38.65	38.16	5825	2.22	70	-	-
ARSHIYA	EQ	02-Mar-2020	13.60	13.50	16.00	13.50	15.90	15.50	15.03	82286	12.37	313	63059	76.63
ARSSINFRA	EQ	02-Mar-2020	14.15	13.35	15.20	13.35	14.60	14.65	14.62	26914	3.93	91	24675	91.68
ARTEMISMED	EQ	02-Mar-2020	211.20	208.00	212.00	200.10	200.10	200.20	200.59	128	0.26	7	126	98.44
ARVEE	SM	02-Mar-2020	53.50	51.00	51.00	51.00	51.00	51.00	51.00	2000	1.02	1	2000	100.00
ARVIND	EQ	02-Mar-2020	37.30	37.50	39.20	37.50	38.30	38.60	38.62	850968	328.68	14039	532624	62.59
ARVINDFASN	EQ	02-Mar-2020	345.75	340.50	359.00	340.50	348.85	348.85	348.98	26074	90.99	2998	20940	80.31
ARVSMART	EQ	02-Mar-2020	83.90	83.60	85.95	82.50	85.50	84.70	84.50	13489	11.40	432	8633	64.00
ASAHIINDIA	EQ	02-Mar-2020	249.20	250.55	250.65	230.55	237.00	235.95	242.81	86077	209.00	2394	66254	76.97
ASAHISONG	EQ	02-Mar-2020	134.75	134.75	138.00	130.55	130.55	131.25	133.42	4945	6.60	319	3779	76.42
ASAL	EQ	02-Mar-2020	19.80	19.80	21.00	17.40	19.00	18.50	18.78	16560	3.11	201	8272	49.95
ASALCBR	EQ	02-Mar-2020	217.90	225.00	229.00	210.15	214.95	213.65	221.87	17135	38.02	647	13073	76.29
ASHAPURMIN	EQ	02-Mar-2020	32.35	31.55	33.95	31.55	32.50	33.00	33.35	40181	13.40	227	31689	78.87
ASHIANA	EQ	02-Mar-2020	102.05	102.90	102.90	98.10	100.00	100.00	99.72	73761	73.55	1547	46983	63.70
ASHIMASYN	EQ	02-Mar-2020	5.85	6.10	6.45	5.75	5.90	5.85	5.98	5443	0.33	57	3930	72.20
ASHOKA	EQ	02-Mar-2020	90.35	91.30	94.30	83.85	88.00	87.10	91.29	430533	393.04	7413	140853	32.72
ASHOKLEY	EQ	02-Mar-2020	69.90	71.50	74.95	71.05	74.75	73.90	73.64	39273874	28922.37	90279	7318389	18.63
ASIANHOTNR	EQ	02-Mar-2020	68.05	71.00	75.00	70.00	70.00	70.00	71.82	1367	0.98	35	1095	80.10
ASIANPAINT	EQ	02-Mar-2020	1797.95	1815.10	1837.45	1769.25	1785.10	1786.80	1813.71	1219296	22114.45	61230	471228	38.65
ASIANTILES	EQ	02-Mar-2020	247.85	245.00	261.45	241.20	252.00	248.70	255.37	295396	754.35	7072	47542	16.09
ASPINWALL	EQ	02-Mar-2020	130.35	130.35	132.00	123.00	125.00	125.00	125.45	633	0.79	65	419	66.19
ASTEC	EQ	02-Mar-2020	471.45	473.10	480.00	464.20	475.00	474.70	474.30	15047	71.37	235	13121	87.20
ASTERDM	EQ	02-Mar-2020	162.40	167.90	169.00	155.00	161.45	161.05	164.16	101269	166.25	3007	57466	56.75
ASTRAL	EQ	02-Mar-2020	1144.40	1145.00	1182.00	1135.05	1143.05	1150.10	1168.01	73438	857.77	7530	53648	73.05
ASTRAMICRO	EQ	02-Mar-2020	87.50	89.00	90.70	82.70	84.50	84.05	86.20	226215	195.00	2205	148393	65.60
ASTRAZEN	EQ	02-Mar-2020	2578.20	2585.00	2698.00	2580.20	2669.00	2653.65	2650.66	24053	637.56	5401	11385	47.33
ASTRON	EQ	02-Mar-2020	35.45	35.45	37.90	35.45	36.00	36.55	36.53	52025	19.00	237	43483	83.58
ATFL	EQ	02-Mar-2020	640.60	646.95	657.05	627.60	637.00	639.35	641.56	10645	68.29	450	7745	72.76
ATLANTA	EQ	02-Mar-2020	5.00	5.00	5.25	4.75	4.90	4.75	4.84	12353	0.60	70	9230	74.72
ATLASCYCLE	BE	02-Mar-2020	43.85	44.35	45.00	42.30	43.85	43.85	44.03	181	0.08	12	-	-
ATNINTER	BE	02-Mar-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	2510	0.00	3	-	-
ATUL	EQ	02-Mar-2020	5143.65	5206.00	5323.70	5130.00	5190.00	5191.45	5200.87	38269	1990.32	8302	25468	66.55
ATULAUTO	EQ	02-Mar-2020	225.40	226.10	236.00	218.15	219.00	220.20	223.80	48906	109.45	2261	9118	18.64
AUBANK	EQ	02-Mar-2020	1162.90	1164.55	1218.00	1140.05	1145.00	1155.75	1180.87	1033147	12200.17	56496	675612	65.39
AURIONPRO	EQ	02-Mar-2020	39.95	41.80	42.20	39.65	40.70	41.35	41.43	22912	9.49	511	14012	61.16
AUROPHARMA	EQ	02-Mar-2020	505.50	512.50	519.45	490.00	494.60	494.65	510.52	2594821	13247.17	46123	453334	17.47
AUSOMENT	BE	02-Mar-2020	35.00	36.00	36.75	35.55	36.75	36.75	36.22	432	0.16	8	-	-
AUTOAXLES	EQ	02-Mar-2020	688.15	697.00	717.00	671.00	671.00	680.00	692.16	3939	27.26	408	2674	67.89
AUTOIND	BE	02-Mar-2020	19.20	19.30	20.15	18.25	18.50	18.35	18.78	5647	1.06	53	-	-
AUTOLITIND	EQ	02-Mar-2020	18.20	17.55	19.80	17.15	18.00	17.80	17.99	2888	0.52	90	1294	44.81
AVADHSUGAR	EQ	02-Mar-2020	218.85	226.00	229.50	200.80	204.50	205.55	214.99	144457	310.57	2690	83285	57.65
AVANTIFEED	EQ	02-Mar-2020	462.70	480.90	504.95	420.10	432.00	430.85	463.50	800657	3711.03	27609	230912	28.84
AVSL	SM	02-Mar-2020	35.00	36.00	36.00	36.00	36.00	36.00	36.00	3000	1.08	1	3000	100.00
AVTNPL	EQ	02-Mar-2020	35.80	35.95	38.10	33.50	34.05	34.30	35.63	164984	58.79	1194	108296	65.64
AXISBANK	EQ	02-Mar-2020	697.30	709.30	713.25	675.30	687.00	684.20	695.97	13854352	96421.90	177926	6104436	44.06
AXISCADES	BE	02-Mar-2020	52.80	53.75	54.90	50.20	51.00	50.45	52.11	35960	18.74	194	-	-
AXISGOLD	EQ	02-Mar-2020	3722.50	3685.50	3708.95	3632.50	3681.05	3683.45	3667.78	1230	45.11	300	683	55.53
AXISNIFTY	EQ	02-Mar-2020	1256.00	1226.00	1260.00	1140.00	1144.21	1154.59	1176.11	528	6.21	77	409	77.46
AYMSYNTEX	EQ	02-Mar-2020	29.20	27.40	32.20	27.40	29.50	29.55	29.86	8855	2.64	191	4130	46.64
BAFNAPH	BE	02-Mar-2020	3.55	4.40	4.60	4.40	4.60	4.60	4.54	623	0.03	7	-	-
BAGFILMS	BE	02-Mar-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.50	27095	0.41	57	-	-
BAJAJ-AUTO	EQ	02-Mar-2020	2890.00	2920.00	2944.50	2772.00	2797.00	2792.20	2825.10	1281846	36213.38	69748	463495	36.16
BAJAJCON	EQ	02-Mar-2020	192.30	196.00	199.80	175.00	182.85	183.05	192.30	175529	337.54	4577	71486	40.73
BAJAJELEC	EQ	02-Mar-2020	403.30	419.00	435.00	401.55	413.00	410.55	422.20	147033	620.77	5975	43495	29.58
BAJAJFINSV	EQ	02-Mar-2020	9050.75	9300.00	9300.00	8808.00	8919.00	8914.50	9126.35	309031	28203.25	40005	72889	23.59
BAJAJHIND	EQ	02-Mar-2020	5.10	5.15	5.25	4.85	5.00	4.95	5.06	1975960	99.94	1512	1248604	63.19
BAJAJHLDNG	EQ	02-Mar-2020	3386.65	3460.00	3460.00	3375.10	3380.55	3393.90	3411.33	14706	501.67	3635	9096	61.85
BAJFINANCE	EQ	02-Mar-2020	4465.85	4600.00	4617.95	4305.65	4364.00	4360.75	4474.58	2238216	100150.70	134008	461424	20.62
BALAJITELE	EQ	02-Mar-2020	50.10	50.15	52.00	47.05	48.15	48.70	49.71	71366	35.47	731	44974	63.02
BALAMINES	EQ	02-Mar-2020	408.90	412.25	424.00	387.70	399.00	398.20	411.52	51961	213.83	1743	23892	45.98
BALAXI	EQ	02-Mar-2020	102.10	110.00	112.30	103.10	105.00	106.65	109.24	2111	2.31	210	1047	49.60
BALKRISHNA	EQ	02-Mar-2020	15.55	14.80	16.30	14.80	15.75	15.75	15.43	8598	1.33	52	5246	61.01
BALKRISIND	EQ	02-Mar-2020	1096.40	1100.40	1155.65	1051.35	1080.00	1069.60	1113.81	1821480	20287.78	52497	704880	38.70
BALLARPUR	BE	02-Mar-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.45	255412	1.16	91	-	-
BALMLAWRIE	EQ	02-Mar-2020	102.15	103.55	106.00	101.00	101.05	101.85	103.36	71460	73.86	1307	43329	60.63
BALPHARMA	EQ	02-Mar-2020	39.05	40.00	42.40	37.55	37.65	38.45	39.02	7099	2.77	193	6012	84.69
BALRAMCHIN	EQ	02-Mar-2020	142.80	144.15	147.95	140.00	143.00	142.45	144.37	589400	850.93	6495	266960	45.29
BANARBEADS	EQ	02-Mar-2020	31.05	30.70	32.70	30.40	30.40	30.90	30.97	3043	0.94	35	1515	49.79
BANARISUG	EQ	02-Mar-2020	1292.25	1305.00	1330.80	1200.10	1200.10	1214.70	1247.42	554	6.91	93	439	79.24
BANCOINDIA	EQ	02-Mar-2020	85.80	85.80	88.80	81.50	82.95	82.65	85.32	39040	33.31	805	32295	82.72
BANDHANBNK	EQ	02-Mar-2020	383.50	395.80	406.85	385.00	392.20	394.05	397.08	6530741	25932.15	116401	2919308	44.70
BANG	EQ	02-Mar-2020	17.85	17.10	17.90	17.00	17.00	17.00	17.18	4423	0.76	69	2417	54.65
BANKBARODA	EQ	02-Mar-2020	76.30	77.50	78.35	70.35	70.90	71.15	74.58	40961015	30549.86	68502	9310297	22.73
BANKBEES	EQ	02-Mar-2020	296.72	297.50	302.30	291.60	294.48	294.45	299.40	139338	417.18	2567	80034	57.44
BANKINDIA	EQ	02-Mar-2020	51.05	51.25	54.20	49.30	50.15	50.05	51.30	1861547	955.00	11455	452099	24.29
BANSWRAS	BE	02-Mar-2020	121.95	127.00	127.00	120.00	125.00	121.10	123.14	6298	7.76	41	-	-
BARTRONICS	BE	02-Mar-2020	1.00	0.95	1.05	0.95	0.95	0.95	0.96	1950	0.02	18	-	-
BASF	EQ	02-Mar-2020	1026.85	1070.00	1110.00	1002.00	1018.00	1010.60	1055.04	234996	2479.31	15347	33180	14.12
BASML	EQ	02-Mar-2020	102.00	117.75	117.75	96.20	97.10	98.80	105.19	1186	1.25	162	577	48.65
BATAINDIA	EQ	02-Mar-2020	1650.65	1670.00	1690.25	1622.00	1642.00	1634.45	1654.17	750864	12420.58	27796	257096	34.24
BAYERCROP	EQ	02-Mar-2020	4382.05	4402.00	4544.90	4179.95	4450.00	4338.15	4447.01	72412	3220.17	4181	64666	89.30
BBL	EQ	02-Mar-2020	762.15	778.00	799.00	759.85	767.75	762.75	769.63	6075	46.75	544	4174	68.71
BBTC	EQ	02-Mar-2020	1069.45	1083.90	1108.00	1053.00	1107.00	1092.25	1089.89	65206	710.67	4418	35131	53.88
BCG	BE	02-Mar-2020	4.55	4.60	4.75	4.55	4.60	4.70	4.71	491705	23.15	292	-	-
BCP	BE	02-Mar-2020	18.45	18.45	18.90	17.60	18.00	18.25	18.29	14303	2.62	27	-	-
BDL	EQ	02-Mar-2020	274.15	280.40	286.00	260.05	262.00	264.50	276.57	127700	353.17	4709	55989	43.84
BEARDSELL	BE	02-Mar-2020	7.00	6.65	6.95	6.65	6.95	6.95	6.70	630	0.04	6	-	-
BEDMUTHA	BE	02-Mar-2020	13.50	13.50	14.15	13.05	13.25	13.25	13.25	2544	0.34	10	-	-
BEL	EQ	02-Mar-2020	73.95	76.00	76.90	72.00	72.70	72.95	74.90	9208356	6896.77	37656	2352069	25.54
BEML	EQ	02-Mar-2020	745.85	757.00	785.35	711.05	717.00	719.35	740.25	297274	2200.56	11735	70063	23.57
BEPL	EQ	02-Mar-2020	41.15	41.30	43.10	38.75	39.50	40.25	41.36	182669	75.56	1457	117643	64.40
BERGEPAINT	EQ	02-Mar-2020	566.55	575.00	577.00	550.60	552.00	556.95	566.57	1286412	7288.44	27219	303566	23.60
BETA	SM	02-Mar-2020	59.75	59.80	59.80	56.70	56.70	56.70	59.00	3200	1.89	4	2400	75.00
BFINVEST	EQ	02-Mar-2020	306.25	306.10	313.50	280.30	295.00	291.15	303.02	39611	120.03	1683	20233	51.08
BFUTILITIE	EQ	02-Mar-2020	272.90	284.00	285.00	252.80	264.00	262.55	275.59	139887	385.51	4249	59345	42.42
BGLOBAL	BE	02-Mar-2020	1.25	1.20	1.25	1.20	1.20	1.25	1.25	5219	0.07	4	-	-
BGRENERGY	EQ	02-Mar-2020	34.65	36.70	36.70	34.00	34.05	34.20	35.10	190064	66.70	1144	94661	49.80
BHAGERIA	EQ	02-Mar-2020	124.60	133.00	143.30	120.30	120.50	125.30	132.01	52646	69.50	977	27154	51.58
BHAGYANGR	EQ	02-Mar-2020	18.10	18.55	19.50	18.00	19.20	18.55	18.55	9132	1.69	36	9056	99.17
BHAGYAPROP	EQ	02-Mar-2020	22.50	23.50	23.50	23.50	23.50	23.50	23.50	5615	1.32	5	5615	100.00
BHANDARI	EQ	02-Mar-2020	1.05	1.05	1.05	1.00	1.05	1.05	1.02	78968	0.81	68	53709	68.01
BHARATFORG	EQ	02-Mar-2020	435.40	440.50	466.40	440.00	450.00	450.95	448.60	1421454	6376.70	22320	614312	43.22
BHARATGEAR	BE	02-Mar-2020	39.60	39.60	40.00	37.65	39.95	39.00	38.34	22748	8.72	143	-	-
BHARATRAS	EQ	02-Mar-2020	7201.00	7221.00	7420.00	6850.00	7012.00	7038.65	7234.03	3341	241.69	1028	1514	45.32
BHARATWIRE	EQ	02-Mar-2020	24.90	24.95	26.90	24.95	26.05	25.60	25.88	23556	6.10	259	17238	73.18
BHARTIARTL	EQ	02-Mar-2020	523.50	534.00	536.00	511.85	519.95	518.35	527.92	9910097	52317.80	121316	3684212	37.18
BHEL	EQ	02-Mar-2020	30.60	31.10	31.70	29.05	29.65	29.55	30.64	23026620	7055.79	31562	5758559	25.01
BIGBLOC	BE	02-Mar-2020	34.75	33.05	33.05	33.05	33.05	33.05	33.05	602	0.20	5	-	-
BIL	EQ	02-Mar-2020	131.40	131.40	144.50	121.25	125.25	131.75	133.22	2489	3.32	83	743	29.85
BILENERGY	EQ	02-Mar-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	1614438	9.65	238	1190102	73.72
BINANIIND	BZ	02-Mar-2020	7.40	7.05	7.05	7.05	7.05	7.05	7.05	5	0.00	3	-	-
BINDALAGRO	EQ	02-Mar-2020	10.45	10.60	10.95	10.30	10.35	10.35	10.46	9806	1.03	69	7549	76.98
BIOCON	EQ	02-Mar-2020	286.90	290.10	296.00	278.15	285.20	282.65	289.78	4391067	12724.23	37873	1824175	41.54
BIOFILCHEM	BE	02-Mar-2020	8.00	8.40	8.40	7.60	8.40	8.40	8.37	2168	0.18	25	-	-
BIRLACABLE	EQ	02-Mar-2020	40.05	40.70	48.05	40.70	45.00	44.95	46.48	278137	129.28	2869	72095	25.92
BIRLACORPN	EQ	02-Mar-2020	692.55	702.00	736.20	701.10	717.00	717.80	719.24	80651	580.07	5071	53400	66.21
BIRLAMONEY	EQ	02-Mar-2020	32.85	34.45	34.45	32.50	32.60	32.80	33.47	80683	27.00	759	49226	61.01
BIRLATYRE	EQ	02-Mar-2020	6.45	6.15	6.15	6.15	6.15	6.15	6.15	13638	0.84	41	13638	100.00
BLBLIMITED	EQ	02-Mar-2020	3.50	3.40	4.00	3.40	3.75	3.90	3.78	27706	1.05	34	20607	74.38
BLISSGVS	EQ	02-Mar-2020	99.40	99.00	100.90	93.00	100.00	99.30	96.61	1346074	1300.43	8133	781975	58.09
BLKASHYAP	EQ	02-Mar-2020	7.20	7.35	7.60	7.10	7.10	7.25	7.22	123006	8.88	170	96834	78.72
BLS	EQ	02-Mar-2020	62.10	60.45	61.40	59.10	60.60	60.60	60.38	43702	26.39	891	31265	71.54
BLUEBLENDS	BZ	02-Mar-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	600	0.00	2	-	-
BLUEDART	EQ	02-Mar-2020	2748.50	2770.00	2939.90	2650.00	2899.00	2785.60	2770.95	5957	165.07	2005	3900	65.47
BLUESTARCO	EQ	02-Mar-2020	802.55	805.50	822.45	803.30	808.40	811.10	814.85	139607	1137.59	7548	119655	85.71
BODALCHEM	EQ	02-Mar-2020	69.90	71.00	73.70	63.55	65.95	65.20	68.87	333083	229.41	7141	166157	49.88
BOMDYEING	EQ	02-Mar-2020	69.05	70.65	73.85	68.10	69.45	68.95	71.24	1487144	1059.41	11080	429027	28.85
BORORENEW	EQ	02-Mar-2020	181.95	186.00	191.80	179.90	180.10	181.20	185.17	90154	166.94	1735	46253	51.30
BOSCHLTD	EQ	02-Mar-2020	12128.45	12370.60	12797.95	12309.70	12460.05	12448.90	12567.68	34896	4385.62	9435	14523	41.62
BPCL	EQ	02-Mar-2020	426.35	432.00	441.85	406.50	410.95	412.35	426.08	7812190	33286.30	79514	2071689	26.52
BPL	EQ	02-Mar-2020	16.90	17.55	18.95	16.60	16.75	16.95	17.47	68237	11.92	556	22687	33.25
BRFL	EQ	02-Mar-2020	4.05	4.05	4.45	4.05	4.45	4.35	4.23	28384	1.20	81	26783	94.36
BRIGADE	EQ	02-Mar-2020	231.55	231.00	237.25	213.35	216.50	217.40	226.56	130369	295.37	8066	49415	37.90
BRITANNIA	EQ	02-Mar-2020	2970.20	2995.00	3053.95	2925.00	2975.00	2949.10	2985.44	348147	10393.71	29275	123691	35.53
BRITANNIA	N2	02-Mar-2020	31.99	31.91	32.19	31.91	32.00	32.00	32.03	8403	2.69	92	8258	98.27
BRNL	EQ	02-Mar-2020	52.40	52.40	54.85	51.90	54.00	53.85	53.62	3876	2.08	78	2833	73.09
BROOKS	EQ	02-Mar-2020	22.60	23.05	23.75	22.70	22.75	22.95	23.32	30289	7.06	233	25763	85.06
BSE	EQ	02-Mar-2020	453.00	457.00	464.90	454.00	455.00	457.35	459.43	157059	721.57	9630	97023	61.77
BSHSL	SM	02-Mar-2020	99.20	98.20	103.00	98.20	103.00	103.00	100.60	2400	2.41	2	2400	100.00
BSL	EQ	02-Mar-2020	29.10	30.05	30.05	28.00	28.00	28.05	28.88	8084	2.34	69	5684	70.31
BSLGOLDETF	EQ	02-Mar-2020	3882.05	3878.00	3924.95	3831.00	3859.00	3859.45	3866.78	295	11.41	95	171	57.97
BSLNIFTY	EQ	02-Mar-2020	122.43	124.30	125.00	120.13	121.29	121.54	122.93	342	0.42	22	166	48.54
BSOFT	EQ	02-Mar-2020	89.70	91.00	94.25	87.30	90.00	89.45	90.74	2381541	2160.96	18996	875768	36.77
BURNPUR	EQ	02-Mar-2020	1.00	1.05	1.05	0.95	0.95	0.95	0.97	39011	0.38	53	19735	50.59
BUTTERFLY	EQ	02-Mar-2020	181.95	183.50	189.55	175.00	177.00	179.45	182.92	16424	30.04	723	8083	49.21
BVCL	BE	02-Mar-2020	11.65	11.70	12.20	11.65	12.20	12.20	11.99	389	0.05	7	-	-
BYKE	EQ	02-Mar-2020	16.20	15.80	17.95	15.45	16.35	15.95	15.99	15842	2.53	118	11468	72.39
CADILAHC	EQ	02-Mar-2020	260.05	260.05	263.55	247.30	250.20	250.15	255.65	2160496	5523.24	31029	869537	40.25
CADSYS	SM	02-Mar-2020	29.00	27.55	27.55	27.55	27.55	27.55	27.55	2000	0.55	1	2000	100.00
CALSOFT	EQ	02-Mar-2020	13.10	13.75	13.75	11.90	12.15	12.15	12.34	67545	8.34	276	26256	38.87
CAMLINFINE	EQ	02-Mar-2020	70.70	71.95	73.55	66.30	66.30	68.05	71.37	471902	336.81	5711	185962	39.41
CANBK	EQ	02-Mar-2020	143.70	146.30	147.90	136.20	138.15	138.15	143.53	10112716	14514.81	48301	740844	7.33
CANDC	BZ	02-Mar-2020	1.65	1.65	1.70	1.65	1.70	1.70	1.68	745	0.01	10	-	-
CANFINHOME	EQ	02-Mar-2020	500.05	486.00	501.75	486.00	500.00	500.05	499.36	366929	1832.29	12245	280394	76.42
CANTABIL	EQ	02-Mar-2020	304.75	315.00	315.00	288.00	290.80	293.55	302.36	89420	270.37	1074	58669	65.61
CAPACITE	EQ	02-Mar-2020	159.40	159.00	167.00	154.75	155.80	155.15	158.82	29529	46.90	1240	20582	69.70
CAPLIPOINT	EQ	02-Mar-2020	299.10	304.00	324.00	297.05	301.00	305.15	313.89	96995	304.46	4734	44302	45.67
CAPTRUST	EQ	02-Mar-2020	96.95	95.40	100.90	92.15	95.80	95.80	95.37	2629	2.51	55	2279	86.69
CARBORUNIV	EQ	02-Mar-2020	325.25	328.10	331.00	323.50	327.00	327.30	327.24	45095	147.57	2249	34452	76.40
CAREERP	EQ	02-Mar-2020	142.40	144.10	149.00	132.10	136.00	141.80	145.55	63934	93.06	2084	41972	65.65
CARERATING	EQ	02-Mar-2020	476.15	483.25	496.15	450.30	451.00	459.05	478.49	114715	548.90	5051	53715	46.82
CASTEXTECH	BE	02-Mar-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.41	84328	0.35	36	-	-
CASTROLIND	EQ	02-Mar-2020	146.70	147.00	150.70	146.95	149.40	149.65	149.64	1909566	2857.54	24316	1475628	77.28
CCHHL	EQ	02-Mar-2020	2.55	2.45	2.55	2.45	2.45	2.45	2.48	34705	0.86	61	21683	62.48
CCL	EQ	02-Mar-2020	234.40	238.00	240.45	222.30	228.00	226.65	232.36	123038	285.89	4252	73815	59.99
CDSL	EQ	02-Mar-2020	265.00	268.90	274.00	249.00	255.30	252.95	263.58	1026369	2705.30	17910	457807	44.60
CEATLTD	EQ	02-Mar-2020	1021.20	1054.70	1061.00	981.00	990.00	995.55	1019.07	81596	831.52	4951	18726	22.95
CEBBCO	EQ	02-Mar-2020	13.60	14.00	14.50	13.45	14.00	13.55	14.04	8348	1.17	104	6688	80.11
CELEBRITY	EQ	02-Mar-2020	4.75	5.00	5.20	5.00	5.00	5.20	5.18	12693	0.66	79	8545	67.32
CELESTIAL	BE	02-Mar-2020	2.00	2.00	2.00	1.90	1.90	1.90	1.94	2306	0.04	19	-	-
CENTENKA	EQ	02-Mar-2020	159.70	160.50	165.90	154.60	158.05	156.95	161.24	14401	23.22	596	10073	69.95
CENTEXT	EQ	02-Mar-2020	2.40	2.40	2.50	2.30	2.35	2.35	2.39	45163	1.08	89	33876	75.01
CENTRALBK	EQ	02-Mar-2020	15.60	16.50	16.50	15.05	15.15	15.30	15.73	356828	56.14	1673	243020	68.11
CENTRUM	EQ	02-Mar-2020	18.70	18.70	19.15	18.25	18.30	18.65	18.74	71541	13.41	307	60552	84.64
CENTUM	EQ	02-Mar-2020	323.75	315.50	369.95	314.95	341.90	331.40	335.54	4105	13.77	280	2187	53.28
CENTURYPLY	EQ	02-Mar-2020	156.80	154.35	157.85	153.50	156.00	155.55	155.71	92800	144.50	4682	61589	66.37
CENTURYTEX	EQ	02-Mar-2020	506.75	519.00	541.75	492.80	494.00	500.05	524.77	2762684	14497.66	44027	557651	20.19
CERA	EQ	02-Mar-2020	2492.25	2435.05	2460.05	2321.05	2442.00	2442.35	2420.20	17990	435.39	3648	8372	46.54
CEREBRAINT	BE	02-Mar-2020	37.05	37.00	38.90	35.20	35.20	35.30	36.13	42751	15.45	120	-	-
CESC	EQ	02-Mar-2020	646.95	650.00	658.35	632.85	650.00	641.55	643.34	527911	3396.25	11064	206700	39.15
CESCVENT	EQ	02-Mar-2020	274.60	288.00	288.00	270.00	270.25	275.40	276.27	42090	116.28	749	32021	76.08
CGCL	EQ	02-Mar-2020	206.25	207.50	216.50	203.05	213.05	214.30	208.94	367110	767.05	4671	63041	17.17
CGPOWER	EQ	02-Mar-2020	7.00	7.35	7.35	6.70	6.90	6.80	7.07	533893	37.74	1466	350942	65.73
CHALET	EQ	02-Mar-2020	328.50	346.00	346.00	321.35	329.25	329.20	329.93	61017	201.32	618	57446	94.15
CHAMBLFERT	EQ	02-Mar-2020	140.90	143.00	146.80	137.00	138.05	138.40	139.90	448974	628.13	4426	291960	65.03
CHEMBOND	EQ	02-Mar-2020	189.75	195.00	195.00	171.00	175.00	181.30	188.52	17624	33.22	224	12906	73.23
CHEMFAB	EQ	02-Mar-2020	167.80	174.50	175.75	156.15	162.05	163.75	163.94	2203	3.61	98	1219	55.33
CHENNPETRO	EQ	02-Mar-2020	101.20	103.00	106.85	100.20	103.10	103.00	103.66	366446	379.86	4326	174238	47.55
CHOLAFIN	EQ	02-Mar-2020	306.50	309.00	317.00	299.55	303.05	302.00	308.89	1251381	3865.43	53465	564349	45.10
CHOLAHLDNG	EQ	02-Mar-2020	513.00	528.70	533.70	511.25	518.75	518.35	524.12	21625	113.34	2585	15276	70.64
CIGNITITEC	EQ	02-Mar-2020	258.40	251.70	272.50	251.70	263.00	264.20	265.67	14543	38.64	438	12133	83.43
CIMMCO	EQ	02-Mar-2020	17.60	17.65	18.50	17.20	17.30	17.55	17.81	44606	7.95	108	32333	72.49
CINELINE	EQ	02-Mar-2020	28.05	28.40	30.70	27.20	27.20	28.15	29.13	19965	5.82	287	14150	70.87
CINEVISTA	EQ	02-Mar-2020	5.60	5.60	5.95	5.15	5.15	5.25	5.41	11300	0.61	32	7594	67.20
CIPLA	EQ	02-Mar-2020	402.10	407.00	411.25	394.65	405.00	401.95	406.44	3460583	14065.23	82668	1902720	54.98
CKFSL	BE	02-Mar-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.33	179486	0.59	42	-	-
CKPLEISURE	SM	02-Mar-2020	5.65	5.75	5.75	5.40	5.40	5.40	5.47	20000	1.09	5	20000	100.00
CLEDUCATE	EQ	02-Mar-2020	59.10	64.80	64.80	56.35	57.50	57.45	58.29	4846	2.82	263	2337	48.23
CLNINDIA	EQ	02-Mar-2020	349.35	358.00	364.00	332.00	337.90	340.75	353.67	45616	161.33	4197	24297	53.26
CMICABLES	EQ	02-Mar-2020	29.40	29.50	30.50	29.00	29.65	29.40	30.07	29626	8.91	206	26671	90.03
CNOVAPETRO	BE	02-Mar-2020	5.35	5.10	5.15	5.10	5.10	5.10	5.10	23872	1.22	53	-	-
COALINDIA	EQ	02-Mar-2020	168.40	172.65	175.00	168.30	169.40	169.35	172.55	11962711	20642.01	63565	4782713	39.98
COCHINSHIP	EQ	02-Mar-2020	338.80	342.00	346.75	330.10	330.25	333.00	338.18	171393	579.62	5811	118850	69.34
COFFEEDAY	BZ	02-Mar-2020	28.90	27.50	30.30	27.50	27.70	28.70	28.48	505542	143.96	1419	-	-
COLPAL	EQ	02-Mar-2020	1285.40	1300.20	1325.00	1288.75	1302.00	1295.35	1310.95	638567	8371.27	31383	355248	55.63
COMPINFO	EQ	02-Mar-2020	13.45	14.00	14.10	12.80	13.00	12.90	13.65	37594	5.13	142	20940	55.70
COMPUSOFT	EQ	02-Mar-2020	5.00	5.00	5.25	5.00	5.05	5.00	5.07	15019	0.76	31	10128	67.43
CONCOR	EQ	02-Mar-2020	509.65	514.00	523.55	491.00	495.85	496.15	506.63	729206	3694.35	18481	212933	29.20
CONFIPET	EQ	02-Mar-2020	24.30	24.55	24.90	23.50	23.65	23.85	24.09	180821	43.55	555	155602	86.05
CONSOFINVT	EQ	02-Mar-2020	33.20	33.50	33.50	33.20	33.20	33.35	33.40	1000	0.33	8	1000	100.00
CONTI	SM	02-Mar-2020	35.65	33.90	33.90	33.90	33.90	33.90	33.90	6666	2.26	1	6666	100.00
CONTROLPR	EQ	02-Mar-2020	274.65	271.45	277.90	270.00	276.90	275.15	274.02	9079	24.88	309	6248	68.82
CORALFINAC	EQ	02-Mar-2020	13.90	13.95	13.95	13.65	13.75	13.70	13.75	18997	2.61	44	18265	96.15
CORDSCABLE	EQ	02-Mar-2020	42.05	41.05	43.95	39.85	40.45	40.10	40.86	14272	5.83	328	7944	55.66
COROMANDEL	EQ	02-Mar-2020	615.50	611.00	622.00	604.00	614.00	615.35	614.19	322847	1982.89	12346	256803	79.54
CORPBANK	EQ	02-Mar-2020	16.70	16.95	18.30	16.95	17.40	17.55	17.88	702915	125.70	3149	272290	38.74
COSMOFILMS	EQ	02-Mar-2020	305.90	310.95	319.95	302.85	309.00	305.75	310.96	57643	179.25	1942	28222	48.96
COUNCODOS	EQ	02-Mar-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	6	0.00	3	3	50.00
COX&KINGS	BZ	02-Mar-2020	0.80	0.75	0.85	0.75	0.85	0.80	0.79	365561	2.90	221	-	-
CPSEETF	EQ	02-Mar-2020	18.77	19.10	19.35	18.51	18.64	18.69	19.12	6446163	1232.36	108681	3517249	54.56
CREATIVE	BE	02-Mar-2020	124.95	130.00	130.00	118.75	118.75	119.70	120.71	33868	40.88	95	-	-
CREDITACC	EQ	02-Mar-2020	841.90	874.00	875.30	847.85	860.00	859.75	860.11	147583	1269.38	18681	95962	65.02
CREST	EQ	02-Mar-2020	96.20	95.10	99.75	91.95	93.00	95.75	98.97	339885	336.37	269	337403	99.27
CRISIL	EQ	02-Mar-2020	1519.10	1528.00	1559.95	1511.15	1535.00	1525.95	1527.98	27160	415.00	5375	19379	71.35
CROMPTON	EQ	02-Mar-2020	279.00	281.50	285.85	273.00	273.55	276.00	279.02	1481974	4134.99	32323	1159909	78.27
CSBBANK	EQ	02-Mar-2020	172.40	175.00	177.15	169.65	171.00	171.25	172.72	192185	331.94	2889	83071	43.22
CTE	EQ	02-Mar-2020	16.20	15.45	16.90	15.40	15.40	15.40	15.55	11057	1.72	77	8913	80.61
CUB	EQ	02-Mar-2020	215.25	215.15	217.00	210.60	215.80	212.45	214.07	544692	1166.02	14724	386006	70.87
CUBEXTUB	EQ	02-Mar-2020	18.75	17.00	17.90	16.90	16.90	16.90	17.01	15178	2.58	119	12350	81.37
CUMMINSIND	EQ	02-Mar-2020	510.95	513.00	521.55	497.00	503.55	500.40	510.80	432302	2208.20	9142	163858	37.90
CUPID	EQ	02-Mar-2020	177.55	184.70	199.45	180.10	187.90	187.30	192.13	149417	287.08	3983	56901	38.08
CYBERMEDIA	BE	02-Mar-2020	2.20	2.20	2.20	2.20	2.20	2.20	2.20	12	0.00	1	-	-
CYBERTECH	EQ	02-Mar-2020	41.55	42.05	44.50	41.25	41.85	41.95	42.74	17086	7.30	252	7692	45.02
CYIENT	EQ	02-Mar-2020	424.55	427.65	431.90	418.40	429.00	425.80	425.73	79205	337.20	14336	60509	76.40
DAAWAT	EQ	02-Mar-2020	23.90	28.30	28.30	24.25	24.65	24.60	25.39	645549	163.88	2206	363024	56.23
DABUR	EQ	02-Mar-2020	496.10	503.80	513.70	493.70	497.50	499.25	505.07	3441005	17379.46	87422	1649005	47.92
DALBHARAT	EQ	02-Mar-2020	782.10	799.00	808.85	751.00	752.65	763.35	781.85	125568	981.75	6602	93161	74.19
DALMIASUG	EQ	02-Mar-2020	91.90	93.20	96.50	86.00	88.50	88.50	91.85	136758	125.62	2298	64192	46.94
DAMODARIND	EQ	02-Mar-2020	24.35	24.25	27.80	24.25	26.00	26.00	26.46	3559	0.94	39	2478	69.63
DATAMATICS	EQ	02-Mar-2020	60.50	61.90	62.45	57.00	57.45	57.95	58.65	59201	34.72	1040	28419	48.00
DBCORP	EQ	02-Mar-2020	110.55	112.50	117.00	109.10	109.10	110.45	113.72	85454	97.18	4730	44052	51.55
DBL	EQ	02-Mar-2020	299.20	302.00	324.00	299.20	302.10	301.25	306.69	175755	539.02	5576	62872	35.77
DBREALTY	BE	02-Mar-2020	7.60	7.95	7.95	7.65	7.95	7.95	7.92	45765	3.63	123	-	-
DBSTOCKBRO	BE	02-Mar-2020	7.70	7.35	7.35	7.35	7.35	7.35	7.35	100	0.01	2	-	-
DCAL	EQ	02-Mar-2020	77.05	77.10	80.70	73.30	74.45	74.40	77.46	282608	218.91	3390	124298	43.98
DCBBANK	EQ	02-Mar-2020	161.80	162.50	163.90	157.10	160.00	159.90	159.43	770125	1227.84	42649	535923	69.59
DCI	SM	02-Mar-2020	45.20	45.20	45.20	45.20	45.20	45.20	45.20	3000	1.36	1	3000	100.00
DCM	EQ	02-Mar-2020	19.85	19.75	20.70	19.40	20.00	19.85	19.80	2676	0.53	29	2118	79.15
DCMNVL	EQ	02-Mar-2020	30.80	30.80	33.50	29.75	31.00	30.90	30.83	2571	0.79	34	2191	85.22
DCMSHRIRAM	EQ	02-Mar-2020	328.50	333.10	340.00	327.00	331.80	331.30	332.45	41674	138.54	3310	22879	54.90
DCW	EQ	02-Mar-2020	13.35	13.80	14.25	12.70	12.95	12.95	13.43	388471	52.18	992	241785	62.24
DECCANCE	EQ	02-Mar-2020	270.55	270.05	311.00	265.00	267.00	270.10	275.28	2736	7.53	231	1504	54.97
DEEPAKFERT	EQ	02-Mar-2020	85.80	86.70	90.60	86.70	89.00	88.35	88.86	196371	174.50	2660	103661	52.79
DEEPAKNTR	EQ	02-Mar-2020	461.90	483.00	524.00	470.40	502.20	505.10	503.75	2380603	11992.27	59641	694015	29.15
DEEPIND	EQ	02-Mar-2020	78.25	81.60	81.60	75.65	77.60	78.15	79.22	24792	19.64	616	15388	62.07
DELTACORP	EQ	02-Mar-2020	134.45	138.05	141.55	121.10	124.00	126.10	133.41	1034311	1379.86	12655	460362	44.51
DELTAMAGNT	EQ	02-Mar-2020	28.15	28.15	29.80	25.50	26.40	25.80	26.73	2456	0.66	138	2252	91.69
DEN	EQ	02-Mar-2020	48.25	45.85	47.35	45.85	45.85	45.85	46.06	130812	60.25	606	85537	65.39
DENORA	EQ	02-Mar-2020	222.30	231.90	231.90	211.00	211.00	213.75	221.72	5684	12.60	261	3877	68.21
DEVIT	SM	02-Mar-2020	94.00	95.00	95.05	91.00	91.00	91.00	92.37	9000	8.31	6	4500	50.00
DFMFOODS	EQ	02-Mar-2020	276.05	293.00	293.00	270.00	274.25	272.95	278.25	40611	113.00	1058	25580	62.99
DGCONTENT	BE	02-Mar-2020	4.85	4.85	5.05	4.85	5.00	5.00	4.95	2597	0.13	11	-	-
DHAMPURSUG	EQ	02-Mar-2020	160.60	162.00	164.70	144.00	147.00	149.40	157.65	542047	854.52	6342	218044	40.23
DHANBANK	EQ	02-Mar-2020	13.50	13.70	14.00	13.40	13.60	13.50	13.73	308379	42.35	747	226177	73.34
DHANUKA	EQ	02-Mar-2020	469.25	469.00	480.10	453.05	458.15	460.15	462.77	24757	114.57	1648	11401	46.05
DHARSUGAR	EQ	02-Mar-2020	6.15	6.15	6.75	6.15	6.30	6.60	6.47	16629	1.08	43	14668	88.21
DHFL	EQ	02-Mar-2020	14.20	14.90	14.90	14.90	14.90	14.90	14.90	407752	60.76	889	407752	100.00
DHFL	NH	02-Mar-2020	265.00	303.00	303.00	303.00	303.00	303.00	303.00	450	1.36	3	450	100.00
DHFL	NN	02-Mar-2020	200.90	220.00	230.00	220.00	230.00	230.00	222.82	71	0.16	3	70	98.59
DHFL	NP	02-Mar-2020	235.12	250.00	252.00	236.30	238.50	238.18	238.38	30644	73.05	210	20917	68.26
DHFL	NQ	02-Mar-2020	240.00	250.00	250.00	243.00	250.00	247.52	248.44	27	0.07	4	17	62.96
DHFL	NS	02-Mar-2020	250.00	240.00	240.00	220.10	220.10	220.10	238.41	25	0.06	2	25	100.00
DHFL	NX	02-Mar-2020	220.00	221.80	221.80	221.80	221.80	221.80	221.80	6	0.01	1	6	100.00
DHFL	Y1	02-Mar-2020	237.46	270.00	270.00	250.00	250.00	250.00	263.56	59	0.16	2	59	100.00
DHUNINV	EQ	02-Mar-2020	200.95	200.05	210.95	193.15	194.00	196.75	200.45	876	1.76	105	451	51.48
DIAMONDYD	EQ	02-Mar-2020	715.20	740.00	740.00	700.00	720.00	720.00	715.18	57427	410.71	2983	56010	97.53
DIAPOWER	BZ	02-Mar-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.38	2556	0.01	8	-	-
DICIND	EQ	02-Mar-2020	404.45	430.00	443.00	376.00	386.85	387.00	416.86	44555	185.73	2477	17645	39.60
DIGISPICE	EQ	02-Mar-2020	4.95	4.95	5.10	4.75	5.10	5.00	5.02	2736	0.14	25	1726	63.08
DIGJAMLTD	BZ	02-Mar-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.03	24000	0.25	17	-	-
DISHTV	EQ	02-Mar-2020	8.25	8.55	8.85	7.80	8.10	8.05	8.43	7662840	645.83	20117	2755291	35.96
DIVISLAB	EQ	02-Mar-2020	2106.95	2130.00	2164.90	2086.00	2120.00	2109.25	2131.91	557614	11887.83	31517	315875	56.65
DIXON	EQ	02-Mar-2020	3828.05	3915.00	4097.95	3835.00	3935.00	3935.10	3996.10	91686	3663.86	16182	31831	34.72
DLF	EQ	02-Mar-2020	201.70	206.00	213.40	199.80	200.55	203.85	208.19	10400591	21652.59	82929	1709169	16.43
DLINKINDIA	EQ	02-Mar-2020	94.75	98.90	98.90	90.05	90.05	91.30	94.01	103727	97.51	1360	62668	60.42
DMART	EQ	02-Mar-2020	2323.95	2335.00	2340.00	2220.00	2225.00	2228.95	2252.44	2050214	46179.92	140583	1176231	57.37
DNAMEDIA	BE	02-Mar-2020	0.35	0.40	0.40	0.30	0.40	0.30	0.38	34010	0.13	26	-	-
DOLAT	EQ	02-Mar-2020	52.40	56.40	62.50	48.55	48.75	50.10	51.58	100567	51.87	749	83037	82.57
DOLLAR	EQ	02-Mar-2020	173.00	170.30	177.35	166.00	166.10	166.35	172.38	26270	45.28	378	17994	68.50
DOLPHINOFF	BZ	02-Mar-2020	4.35	4.35	4.35	4.15	4.15	4.15	4.23	1330	0.06	7	-	-
DONEAR	EQ	02-Mar-2020	27.50	29.00	29.15	27.10	27.25	27.25	27.40	9577	2.62	94	5996	62.61
DPABHUSHAN	SM	02-Mar-2020	64.15	64.80	64.80	64.80	64.80	64.80	64.80	4000	2.59	1	4000	100.00
DPSCLTD	EQ	02-Mar-2020	8.40	9.20	9.20	7.60	7.60	7.65	7.87	86619	6.82	262	53342	61.58
DPWIRES	EQ	02-Mar-2020	75.00	73.00	73.00	70.80	70.80	71.95	72.09	34	0.02	3	34	100.00
DQE	EQ	02-Mar-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	19729	0.25	16	19729	100.00
DREDGECORP	EQ	02-Mar-2020	281.85	286.90	293.70	272.55	275.00	277.00	285.79	115749	330.79	4103	32139	27.77
DRREDDY	EQ	02-Mar-2020	2927.10	2961.00	2997.25	2876.00	2894.50	2905.55	2949.45	888866	26216.70	53996	387453	43.59
DRSDILIP	SM	02-Mar-2020	75.05	75.05	75.05	75.05	75.05	75.05	75.05	1600	1.20	1	1600	100.00
DSML	SM	02-Mar-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	12000	0.86	2	12000	100.00
DSSL	EQ	02-Mar-2020	21.80	22.55	23.00	20.50	20.50	21.15	21.49	6247	1.34	92	4292	68.70
DTIL	EQ	02-Mar-2020	148.45	149.40	150.30	147.50	147.50	147.65	148.98	458	0.68	30	295	64.41
DUCON	BE	02-Mar-2020	4.80	4.80	5.00	4.60	4.90	4.60	4.68	68635	3.21	90	-	-
DVL	EQ	02-Mar-2020	58.60	55.55	60.00	55.55	57.50	57.75	58.25	3388	1.97	188	2756	81.35
DWARKESH	EQ	02-Mar-2020	28.25	29.50	29.85	25.50	26.20	26.35	27.95	1287106	359.75	4274	621169	48.26
DYNAMATECH	EQ	02-Mar-2020	852.80	870.00	905.00	835.00	838.05	838.65	853.07	1593	13.59	184	1328	83.36
DYNPRO	EQ	02-Mar-2020	149.70	150.60	158.45	140.55	142.00	145.05	148.48	12029	17.86	865	7617	63.32
E2E	SM	02-Mar-2020	19.35	20.00	20.00	19.20	19.20	19.35	19.67	12000	2.36	6	12000	100.00
EASTSILK	BE	02-Mar-2020	0.80	0.85	0.85	0.80	0.80	0.80	0.81	4014	0.03	5	-	-
EASUNREYRL	BZ	02-Mar-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	1109	0.02	7	-	-
EBBETF0423	EQ	02-Mar-2020	1020.70	1019.30	1020.63	1019.30	1020.00	1020.23	1019.86	7270	74.14	115	4279	58.86
EBBETF0430	EQ	02-Mar-2020	1036.82	1035.05	1036.99	1035.05	1035.36	1035.48	1035.86	8467	87.71	64	8273	97.71
EC2RG	MF	02-Mar-2020	6.55	7.20	7.20	6.75	6.75	6.83	6.90	16000	1.10	10	15000	93.75
ECLERX	EQ	02-Mar-2020	542.65	550.85	568.00	445.00	519.95	520.65	512.80	49811	255.43	3099	22618	45.41
ECLFINANCE	N5	02-Mar-2020	996.00	996.00	1000.00	995.20	995.20	998.58	997.78	1230	12.27	32	1031	83.82
ECLFINANCE	N6	02-Mar-2020	1070.00	1070.00	1099.00	1070.00	1099.00	1093.12	1089.87	192	2.09	7	192	100.00
ECLFINANCE	N7	02-Mar-2020	1950.00	1968.00	1968.00	1968.00	1968.00	1968.00	1968.00	10	0.20	1	10	100.00
ECLFINANCE	NE	02-Mar-2020	1080.00	1085.00	1100.00	1085.00	1099.99	1099.99	1095.76	46	0.50	7	46	100.00
ECLFINANCE	NF	02-Mar-2020	950.00	961.00	965.90	955.02	959.80	959.80	959.68	174	1.67	9	174	100.00
ECLFINANCE	NG	02-Mar-2020	905.83	880.00	920.00	880.00	920.00	920.00	911.15	104	0.95	3	104	100.00
ECLFINANCE	NI	02-Mar-2020	905.00	954.00	954.00	954.00	954.00	954.00	954.00	250	2.39	1	250	100.00
ECLFINANCE	NJ	02-Mar-2020	830.00	888.00	888.00	850.00	850.00	850.00	855.07	75	0.64	11	75	100.00
ECLFINANCE	NK	02-Mar-2020	850.15	899.99	899.99	850.10	899.99	855.04	855.04	111	0.95	3	111	100.00
ECLFINANCE	NM	02-Mar-2020	943.58	940.00	960.00	940.00	960.00	958.19	953.23	385	3.67	9	385	100.00
ECLFINANCE	NN	02-Mar-2020	1030.00	1005.01	1049.90	1000.12	1049.90	1045.70	1014.26	306	3.10	9	306	100.00
ECLFINANCE	NO	02-Mar-2020	925.00	950.00	950.00	926.00	926.00	927.03	935.30	142	1.33	8	142	100.00
ECLFINANCE	NP	02-Mar-2020	930.00	929.95	930.00	929.95	930.00	930.00	929.97	50	0.46	3	50	100.00
ECLFINANCE	NQ	02-Mar-2020	972.00	999.91	999.91	999.91	999.91	999.91	999.91	10	0.10	1	10	100.00
ECLFINANCE	NR	02-Mar-2020	959.96	970.00	970.00	958.00	965.00	964.78	965.36	7601	73.38	31	6845	90.05
ECLFINANCE	NS	02-Mar-2020	900.00	957.55	957.55	900.00	900.00	900.68	936.68	395	3.70	7	395	100.00
EDELWEISS	EQ	02-Mar-2020	87.35	89.00	91.95	84.00	84.10	86.95	88.68	1854101	1644.20	12269	1403629	75.70
EDL	BZ	02-Mar-2020	3.45	3.40	3.40	3.30	3.30	3.30	3.32	1186	0.04	9	-	-
EDUCOMP	BZ	02-Mar-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.03	39724	0.41	48	-	-
EHFLNCD	N5	02-Mar-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	8	0.07	1	8	100.00
EHFLNCD	N6	02-Mar-2020	860.00	856.00	924.98	856.00	924.98	924.98	856.62	1110	9.51	2	1110	100.00
EICHERMOT	EQ	02-Mar-2020	16602.35	16666.00	17782.90	16643.00	17013.40	17013.40	17290.64	348370	60235.39	74505	32873	9.44
EIDPARRY	EQ	02-Mar-2020	188.40	192.95	198.00	180.00	185.00	185.25	193.46	177676	343.74	2787	84689	47.66
EIFFL	SM	02-Mar-2020	112.25	113.00	113.50	113.00	113.25	113.25	113.25	4800	5.44	5	4800	100.00
EIHAHOTELS	EQ	02-Mar-2020	260.05	261.00	270.40	252.35	260.00	260.75	260.04	153217	398.43	400	151149	98.65
EIHOTEL	EQ	02-Mar-2020	131.85	131.00	133.85	127.20	128.05	128.80	129.64	117047	151.74	3522	84048	71.81
EIMCOELECO	EQ	02-Mar-2020	296.00	296.05	301.60	286.00	286.00	286.15	291.54	383	1.12	70	258	67.36
EKC	EQ	02-Mar-2020	21.25	21.80	22.70	21.00	21.95	21.60	21.58	105335	22.73	665	75780	71.94
ELECON	EQ	02-Mar-2020	28.60	28.80	30.00	27.20	27.20	27.90	28.84	28299	8.16	580	22642	80.01
ELECTCAST	EQ	02-Mar-2020	13.65	13.65	14.40	13.00	13.00	13.30	13.30	517850	68.89	540	445946	86.11
ELECTHERM	EQ	02-Mar-2020	127.90	128.70	133.50	128.00	129.95	128.35	129.68	5478	7.10	245	4432	80.91
ELGIEQUIP	EQ	02-Mar-2020	217.80	215.40	218.00	190.95	200.00	199.85	202.96	76786	155.85	2512	60532	78.83
ELGIRUBCO	EQ	02-Mar-2020	16.45	17.65	17.65	14.65	16.50	15.55	15.87	13419	2.13	139	10091	75.20
EMAMILTD	EQ	02-Mar-2020	256.55	258.90	263.25	255.05	259.25	258.45	258.60	292497	756.38	7668	190615	65.17
EMAMIPAP	EQ	02-Mar-2020	83.95	84.40	88.00	80.10	80.20	81.85	84.52	12564	10.62	355	7178	57.13
EMAMIREAL	BE	02-Mar-2020	42.65	44.75	44.75	40.55	41.00	41.05	41.89	12750	5.34	88	-	-
EMBASSY	RR	02-Mar-2020	447.95	448.00	464.95	435.21	455.10	459.89	455.16	235200	1070.53	863	174600	74.23
EMCO	BZ	02-Mar-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	1500	0.01	1	-	-
EMKAY	EQ	02-Mar-2020	52.05	53.50	54.85	52.00	53.00	52.80	53.32	5686	3.03	115	4471	78.63
EMKAYTOOLS	SM	02-Mar-2020	163.00	160.00	160.00	160.00	160.00	160.00	160.00	81000	129.60	3	81000	100.00
EMMBI	EQ	02-Mar-2020	89.65	90.15	93.90	87.95	89.75	88.80	89.88	6371	5.73	180	3773	59.22
EMOFSR1RDP	MF	02-Mar-2020	9.12	9.15	9.29	9.15	9.29	9.29	9.20	2545	0.23	4	2545	100.00
EMOFSR1RGG	MF	02-Mar-2020	9.11	9.28	9.39	9.23	9.29	9.29	9.27	9474	0.88	11	9426	99.49
ENDURANCE	EQ	02-Mar-2020	981.50	999.70	1000.00	960.00	966.15	970.00	970.03	42897	416.11	7129	31314	73.00
ENERGYDEV	EQ	02-Mar-2020	5.05	5.00	5.20	5.00	5.05	5.10	5.12	8201	0.42	29	6374	77.72
ENGINERSIN	EQ	02-Mar-2020	70.00	72.00	72.95	70.85	72.60	72.10	71.85	1016041	730.02	14480	703558	69.25
ENIL	EQ	02-Mar-2020	195.15	208.00	208.00	189.00	189.95	192.40	197.74	7340	14.51	221	6440	87.74
EON	BZ	02-Mar-2020	11.40	11.40	11.40	10.85	11.40	11.40	11.29	1373	0.16	9	-	-
EQ30	EQ	02-Mar-2020	332.00	336.00	336.90	336.00	336.10	336.10	336.37	323	1.09	9	321	99.38
EQUITAS	EQ	02-Mar-2020	107.85	111.30	113.20	105.35	106.70	106.75	110.18	3346923	3687.56	15877	1270563	37.96
ERFLNCDI	N1	02-Mar-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	200	1.96	1	200	100.00
ERFLNCDI	N2	02-Mar-2020	1038.88	982.00	1039.95	982.00	1039.95	1039.95	999.39	530	5.30	17	522	98.49
ERFLNCDI	N4	02-Mar-2020	980.80	999.00	999.00	999.00	999.00	999.00	999.00	7	0.07	1	7	100.00
ERFLNCDI	N5	02-Mar-2020	803.00	845.00	845.00	845.00	845.00	845.00	845.00	10	0.08	1	10	100.00
ERIS	EQ	02-Mar-2020	433.65	440.00	449.00	415.10	437.00	432.80	431.14	40405	174.20	2602	19481	48.21
EROSMEDIA	EQ	02-Mar-2020	12.45	12.90	13.00	12.10	12.30	12.15	12.53	153471	19.23	509	119414	77.81
ESABINDIA	EQ	02-Mar-2020	1490.90	1490.00	1520.00	1365.55	1367.00	1405.45	1434.51	7462	107.04	1363	4848	64.97
ESCORTS	EQ	02-Mar-2020	780.10	820.00	871.95	811.00	847.00	844.30	851.33	8751507	74504.10	131765	573165	6.55
ESSARSHPNG	EQ	02-Mar-2020	6.50	6.15	6.60	6.05	6.20	6.10	6.19	21455	1.33	75	18949	88.32
ESSELPACK	EQ	02-Mar-2020	172.10	174.05	178.00	148.00	154.00	155.40	162.95	195066	317.87	5687	125607	64.39
ESTER	EQ	02-Mar-2020	35.15	35.35	37.65	34.15	34.40	34.90	35.83	75964	27.22	618	44940	59.16
EUROCERA	BZ	02-Mar-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	3221	0.01	8	-	-
EUROMULTI	BE	02-Mar-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.40	5544	0.02	6	-	-
EUROTEXIND	EQ	02-Mar-2020	7.50	7.20	7.20	7.20	7.20	7.20	7.20	3	0.00	2	3	100.00
EVEREADY	EQ	02-Mar-2020	65.65	67.00	67.20	64.75	65.50	65.00	65.76	101859	66.98	1086	64303	63.13
EVERESTIND	EQ	02-Mar-2020	208.20	218.00	218.00	195.00	196.50	197.15	205.05	59374	121.74	2714	25990	43.77
EXCEL	BE	02-Mar-2020	1.10	1.10	1.10	1.10	1.10	1.10	1.10	1130	0.01	3	-	-
EXCELINDUS	EQ	02-Mar-2020	688.75	714.90	714.90	675.00	682.75	684.25	692.31	16107	111.51	1134	9286	57.65
EXIDEIND	EQ	02-Mar-2020	164.35	165.20	168.00	158.90	160.05	159.90	163.02	2486077	4052.76	29219	1044212	42.00
EXPLEOSOL	EQ	02-Mar-2020	265.90	255.55	279.80	255.55	256.00	262.40	266.93	7186	19.18	602	5340	74.31
FACT	EQ	02-Mar-2020	32.30	33.50	33.80	31.10	31.50	31.50	32.88	63196	20.78	626	34342	54.34
FAIRCHEM	EQ	02-Mar-2020	645.30	657.00	684.00	599.00	600.00	618.20	644.72	66905	431.35	3877	25457	38.05
FCL	EQ	02-Mar-2020	23.60	23.75	24.20	22.35	22.80	22.80	23.44	81431	19.08	546	48920	60.08
FCONSUMER	EQ	02-Mar-2020	12.30	12.30	13.50	12.00	12.80	12.65	13.00	5664421	736.49	9380	2696449	47.60
FCSSOFT	EQ	02-Mar-2020	0.20	0.15	0.20	0.15	0.20	0.15	0.18	492453	0.88	172	481112	97.70
FDC	EQ	02-Mar-2020	234.60	238.00	244.65	222.85	226.00	225.60	236.36	105623	249.65	4362	76023	71.98
FEDERALBNK	EQ	02-Mar-2020	85.90	87.95	88.20	81.65	83.10	82.80	84.89	12883824	10936.58	42792	4312354	33.47
FEL	EQ	02-Mar-2020	18.30	18.80	21.95	17.95	19.20	19.00	20.31	771440	156.68	3097	385002	49.91
FELDVR	EQ	02-Mar-2020	17.70	17.00	21.20	17.00	17.90	18.60	19.92	45656	9.09	487	21096	46.21
FIEMIND	EQ	02-Mar-2020	433.65	455.60	455.60	429.00	429.00	429.45	434.49	8250	35.85	531	5111	61.95
FILATEX	EQ	02-Mar-2020	34.95	35.30	36.75	33.90	35.80	35.10	35.56	111152	39.53	894	66359	59.70
FINCABLES	EQ	02-Mar-2020	324.80	325.10	336.05	324.60	330.95	330.20	331.10	161599	535.05	5205	144386	89.35
FINEORG	EQ	02-Mar-2020	2131.55	2140.05	2195.40	2050.00	2120.00	2132.90	2146.14	16377	351.47	2562	10346	63.17
FINPIPE	EQ	02-Mar-2020	543.10	538.00	550.00	532.10	545.20	545.80	546.39	28137	153.74	2238	22932	81.50
FLEXITUFF	BE	02-Mar-2020	5.60	5.35	5.55	5.35	5.35	5.40	5.44	2008	0.11	13	-	-
FLFL	EQ	02-Mar-2020	348.50	357.90	357.90	333.25	343.75	340.70	342.28	35847	122.70	1724	21232	59.23
FLUOROCHEM	EQ	02-Mar-2020	504.00	501.00	546.95	477.00	485.00	487.70	494.46	17587	86.96	778	10817	61.51
FMGOETZE	EQ	02-Mar-2020	515.85	511.00	539.95	511.00	529.90	521.85	526.44	1355	7.13	131	718	52.99
FMNL	EQ	02-Mar-2020	19.75	21.50	23.70	20.55	23.70	23.30	23.21	88447	20.53	582	49161	55.58
FOCUS	SM	02-Mar-2020	32.70	34.30	34.30	34.30	34.30	34.30	34.30	3000	1.03	1	3000	100.00
FORCEMOT	EQ	02-Mar-2020	1069.80	1084.80	1141.20	1038.75	1049.90	1051.25	1100.61	42036	462.65	4811	12610	30.00
FORTIS	EQ	02-Mar-2020	154.05	156.10	157.00	151.00	151.25	152.00	153.07	1824050	2792.07	34042	1215717	66.65
FOSECOIND	EQ	02-Mar-2020	1270.60	1280.40	1318.00	1279.95	1280.00	1283.10	1285.28	1478	19.00	111	1310	88.63
FRETAIL	EQ	02-Mar-2020	303.55	310.00	312.00	299.10	307.20	305.80	307.74	940411	2894.06	5251	216233	22.99
FSC	EQ	02-Mar-2020	397.30	406.00	409.00	392.25	397.00	397.55	397.63	37720	149.99	872	28910	76.64
FSL	EQ	02-Mar-2020	40.00	40.15	41.80	40.15	41.15	40.70	40.88	1158002	473.43	5840	615170	53.12
GABRIEL	EQ	02-Mar-2020	94.30	94.30	97.55	90.00	92.60	92.10	93.98	53730	50.50	2015	35247	65.60
GAEL	EQ	02-Mar-2020	155.95	160.00	165.00	157.55	159.00	159.55	160.79	50368	80.98	1539	32202	63.93
GAIL	EQ	02-Mar-2020	104.40	106.00	107.35	98.70	99.80	99.65	102.92	19521525	20091.90	96557	7853381	40.23
GAL	EQ	02-Mar-2020	1.85	1.90	1.90	1.80	1.85	1.85	1.84	3724	0.07	15	3474	93.29
GALAXYSURF	EQ	02-Mar-2020	1613.50	1625.00	1645.00	1536.00	1605.00	1604.60	1605.73	22807	366.22	1663	14675	64.34
GALLANTT	EQ	02-Mar-2020	24.00	24.00	24.50	22.30	22.90	22.85	23.18	25883	6.00	188	22081	85.31
GALLISPAT	EQ	02-Mar-2020	20.10	22.95	22.95	19.00	20.00	20.00	20.04	48901	9.80	115	46709	95.52
GAMMNINFRA	BE	02-Mar-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.29	594866	1.74	153	-	-
GANDHITUBE	EQ	02-Mar-2020	229.55	227.00	235.50	225.60	235.00	233.80	230.88	2275	5.25	101	1939	85.23
GANECOS	EQ	02-Mar-2020	317.35	322.05	326.10	302.40	305.00	310.80	314.52	35818	112.65	672	28530	79.65
GANESHHOUC	BE	02-Mar-2020	28.85	27.45	29.05	27.45	28.60	28.85	28.85	15581	4.49	105	-	-
GANGESSECU	EQ	02-Mar-2020	32.55	35.65	36.50	31.20	36.50	32.45	33.25	622	0.21	20	210	33.76
GANGOTRI	BZ	02-Mar-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.40	2029	0.01	2	-	-
GARDENSILK	BZ	02-Mar-2020	8.65	8.70	8.90	8.30	8.30	8.35	8.53	3557	0.30	22	-	-
GARFIBRES	EQ	02-Mar-2020	1573.40	1632.70	1632.70	1511.25	1535.00	1528.00	1585.08	11755	186.33	2014	7226	61.47
GATI	EQ	02-Mar-2020	66.70	66.70	67.00	66.00	66.10	66.20	66.42	185729	123.36	695	121772	65.56
GAYAHWS	BE	02-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.27	144347	0.39	28	-	-
GAYAPROJ	EQ	02-Mar-2020	21.70	22.75	22.75	20.65	20.65	20.65	22.23	2108387	468.79	3087	884883	41.97
GBGLOBAL	BE	02-Mar-2020	5.40	5.15	5.15	5.15	5.15	5.15	5.15	100	0.01	2	-	-
GDL	EQ	02-Mar-2020	116.65	116.65	121.30	110.15	121.00	119.15	117.20	80535	94.38	1426	65557	81.40
GEECEE	EQ	02-Mar-2020	70.00	74.75	74.80	69.90	71.60	70.10	72.29	1023	0.74	67	549	53.67
GEEKAYWIRE	SM	02-Mar-2020	39.50	39.50	39.50	39.50	39.50	39.50	39.50	12000	4.74	2	12000	100.00
GENESYS	EQ	02-Mar-2020	54.65	55.00	55.40	51.80	52.00	52.75	53.44	11374	6.08	293	9334	82.06
GENUSPAPER	EQ	02-Mar-2020	4.70	4.60	4.85	4.60	4.65	4.65	4.69	34976	1.64	89	24925	71.26
GENUSPOWER	EQ	02-Mar-2020	24.55	25.60	26.40	23.85	23.85	24.20	24.72	119297	29.49	545	101369	84.97
GEOJITFSL	EQ	02-Mar-2020	24.95	25.15	25.45	23.65	23.75	23.95	24.54	453192	111.23	6415	293035	64.66
GEPIL	EQ	02-Mar-2020	703.35	728.00	731.20	706.25	730.00	730.05	724.20	46959	340.08	3670	29650	63.14
GESHIP	EQ	02-Mar-2020	241.75	243.30	255.55	240.00	244.05	244.55	244.70	46941	114.86	1486	26300	56.03
GET&D	EQ	02-Mar-2020	120.50	121.10	133.50	121.10	127.00	127.50	127.52	106579	135.91	7403	63297	59.39
GFLLIMITED	EQ	02-Mar-2020	137.80	133.50	140.00	130.95	130.95	130.95	132.40	52138	69.03	770	37170	71.29
GFSTEELS	BE	02-Mar-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	90	0.00	3	-	-
GHCL	EQ	02-Mar-2020	171.20	173.10	178.65	162.00	163.50	164.10	169.48	167840	284.46	2818	98737	58.83
GICHSGFIN	EQ	02-Mar-2020	95.75	96.75	99.60	92.50	94.00	94.50	97.16	120782	117.35	1741	60827	50.36
GICRE	EQ	02-Mar-2020	163.70	166.00	172.30	162.50	166.50	164.60	167.30	341750	571.74	6818	115857	33.90
GILLANDERS	EQ	02-Mar-2020	26.00	25.50	27.85	24.70	26.00	26.20	25.60	1689	0.43	26	1456	86.20
GILLETTE	EQ	02-Mar-2020	5796.20	5796.20	5890.00	5695.00	5720.00	5765.05	5809.69	7076	411.09	2876	3598	50.85
GINNIFILA	EQ	02-Mar-2020	8.35	8.50	9.50	8.20	8.75	8.65	9.09	72261	6.57	285	36769	50.88
GIPCL	EQ	02-Mar-2020	65.80	67.60	67.60	65.00	65.00	65.40	66.19	75009	49.65	593	52243	69.65
GKWLIMITED	EQ	02-Mar-2020	638.50	621.05	649.95	621.05	647.00	641.95	640.47	235	1.51	21	207	88.09
GLAXO	EQ	02-Mar-2020	1306.00	1310.00	1337.65	1300.00	1300.00	1303.25	1311.62	27735	363.78	3240	15689	56.57
GLENMARK	EQ	02-Mar-2020	277.55	279.50	287.50	271.90	274.45	273.80	279.65	1503003	4203.13	25728	425752	28.33
GLFL	EQ	02-Mar-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	8799	0.08	14	8799	100.00
GLOBAL	SM	02-Mar-2020	87.00	81.00	81.00	81.00	81.00	81.00	81.00	1000	0.81	1	1000	100.00
GLOBALVECT	EQ	02-Mar-2020	52.95	53.15	54.80	49.10	49.90	50.55	52.20	6010	3.14	257	4110	68.39
GLOBOFFS	EQ	02-Mar-2020	4.35	4.35	4.40	4.15	4.15	4.15	4.22	11292	0.48	17	11092	98.23
GLOBUSSPR	EQ	02-Mar-2020	115.90	118.00	122.05	113.50	113.85	115.15	118.20	74880	88.50	1704	34653	46.28
GMBREW	EQ	02-Mar-2020	390.50	391.90	405.00	387.05	389.00	390.65	395.97	18260	72.30	978	12708	69.59
GMDCLTD	EQ	02-Mar-2020	51.00	51.10	52.95	49.40	50.00	49.90	50.77	121249	61.56	1353	87567	72.22
GMMPFAUDLR	EQ	02-Mar-2020	2766.50	2900.00	3200.00	2803.25	2910.00	2859.80	3007.46	96854	2912.84	12534	23914	24.69
GMRINFRA	EQ	02-Mar-2020	20.00	20.70	21.20	19.60	20.50	20.05	20.48	58358093	11953.62	28968	19200810	32.90
GNA	EQ	02-Mar-2020	214.00	217.90	225.50	181.90	214.30	203.60	213.49	63594	135.77	3654	39353	61.88
GNFC	EQ	02-Mar-2020	155.85	168.00	168.00	158.00	160.95	160.05	160.56	355318	570.49	5430	194641	54.78
GOACARBON	BE	02-Mar-2020	208.90	207.00	215.00	207.00	208.00	209.05	212.19	8288	17.59	258	-	-
GOCLCORP	EQ	02-Mar-2020	272.65	264.55	272.80	248.05	248.05	256.25	262.93	3523	9.26	240	1804	51.21
GODFRYPHLP	EQ	02-Mar-2020	1149.05	1174.00	1197.00	1100.00	1130.00	1121.45	1156.97	94070	1088.36	9841	31277	33.25
GODREJAGRO	EQ	02-Mar-2020	465.30	467.00	476.20	455.25	457.00	459.30	466.99	62747	293.02	3757	36194	57.68
GODREJCP	EQ	02-Mar-2020	560.50	574.00	611.30	573.80	594.75	587.15	594.30	2637496	15674.71	71091	1062253	40.28
GODREJIND	EQ	02-Mar-2020	392.05	394.90	404.80	390.35	400.00	397.80	397.79	136761	544.02	15904	94762	69.29
GODREJPROP	EQ	02-Mar-2020	1003.05	1029.50	1044.00	1004.95	1010.65	1013.95	1018.43	92761	944.70	4942	48755	52.56
GOENKA	BZ	02-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.30	22271	0.07	9	-	-
GOKEX	EQ	02-Mar-2020	60.35	62.65	63.50	58.70	59.90	59.40	61.39	41772	25.64	881	20511	49.10
GOKUL	EQ	02-Mar-2020	9.30	9.35	9.65	9.05	9.30	9.05	9.26	5232	0.48	71	2818	53.86
GOKULAGRO	EQ	02-Mar-2020	11.55	11.55	12.10	11.55	12.10	11.95	11.95	11644	1.39	79	9247	79.41
GOLDBEES	EQ	02-Mar-2020	37.37	36.94	37.11	36.31	37.08	37.03	36.79	5738746	2111.44	6375	4313966	75.17
GOLDENTOBC	EQ	02-Mar-2020	23.35	23.35	24.50	22.50	23.40	23.40	23.98	2989	0.72	51	2168	72.53
GOLDIAM	EQ	02-Mar-2020	156.20	158.00	160.70	145.00	145.00	147.70	152.80	118800	181.52	3213	61981	52.17
GOLDSHARE	EQ	02-Mar-2020	3809.00	3769.95	3780.00	3729.60	3764.95	3763.55	3767.24	1623	61.14	312	904	55.70
GOLDSTAR	SM	02-Mar-2020	24.95	24.95	24.95	24.95	24.95	24.95	24.95	12000	2.99	2	12000	100.00
GOLDTECH	EQ	02-Mar-2020	7.85	7.80	8.35	7.70	8.00	7.95	8.12	7423	0.60	83	4694	63.24
GOODLUCK	EQ	02-Mar-2020	40.65	41.15	42.25	38.55	38.60	39.15	40.18	11054	4.44	383	4854	43.91
GPIL	EQ	02-Mar-2020	168.00	173.00	184.15	162.40	165.95	166.75	175.88	106643	187.57	2338	53861	50.51
GPPL	EQ	02-Mar-2020	71.65	72.00	75.70	71.00	72.00	72.40	73.73	231330	170.56	6876	155173	67.08
GPTINFRA	EQ	02-Mar-2020	28.70	28.75	29.80	27.25	27.25	28.40	28.62	5648	1.62	57	4186	74.11
GRANULES	EQ	02-Mar-2020	157.30	161.00	167.50	155.15	160.25	161.65	163.54	2027223	3315.25	27501	1042205	51.41
GRAPHITE	EQ	02-Mar-2020	223.05	227.00	250.85	223.50	232.35	228.60	238.06	2896208	6894.69	47440	425478	14.69
GRASIM	EQ	02-Mar-2020	687.20	701.00	701.50	657.30	669.00	668.45	685.47	2245349	15391.19	38861	601034	26.77
GRAVITA	EQ	02-Mar-2020	54.05	55.35	56.65	50.75	52.00	51.85	53.45	125624	67.15	960	70418	56.05
GREAVESCOT	EQ	02-Mar-2020	129.95	131.90	135.95	128.20	128.55	129.35	132.97	164701	219.00	3507	77606	47.12
GREENLAM	EQ	02-Mar-2020	966.85	966.85	982.00	924.05	950.00	937.40	942.19	1871	17.63	373	1149	61.41
GREENPANEL	EQ	02-Mar-2020	48.55	50.00	52.45	47.00	49.50	49.55	49.03	66150	32.44	533	46457	70.23
GREENPLY	EQ	02-Mar-2020	128.55	133.00	134.80	127.05	130.70	129.10	130.16	30138	39.23	1293	12043	39.96
GREENPOWER	BE	02-Mar-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.89	249851	4.72	44	-	-
GRINDWELL	EQ	02-Mar-2020	585.40	585.00	592.15	573.35	575.00	575.00	577.93	30801	178.01	3005	22217	72.13
GROBTEA	BE	02-Mar-2020	341.00	342.50	342.50	342.00	342.00	342.00	342.06	209	0.71	10	-	-
GRPLTD	EQ	02-Mar-2020	682.15	716.85	719.90	685.00	685.00	685.00	699.79	68	0.48	16	55	80.88
GRSE	EQ	02-Mar-2020	152.45	156.35	166.50	151.70	158.95	157.30	160.17	287970	461.24	7017	151222	52.51
GSCLCEMENT	EQ	02-Mar-2020	20.00	20.05	21.25	19.55	19.60	19.75	20.15	47524	9.58	481	27453	57.77
GSFC	EQ	02-Mar-2020	60.80	61.55	63.30	59.30	60.40	60.60	61.97	266717	165.27	2725	136469	51.17
GSKCONS	EQ	02-Mar-2020	9444.90	9444.90	9666.60	9355.30	9449.55	9415.15	9510.92	16029	1524.51	3979	6638	41.41
GSPL	EQ	02-Mar-2020	225.45	225.45	231.40	224.60	226.50	226.65	227.54	188779	429.54	6199	113660	60.21
GSS	EQ	02-Mar-2020	32.10	32.50	33.30	30.70	32.20	31.15	31.82	7192	2.29	173	5837	81.16
GTL	EQ	02-Mar-2020	1.50	1.50	1.55	1.45	1.45	1.50	1.52	32845	0.50	86	28608	87.10
GTLINFRA	EQ	02-Mar-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.36	4334087	15.39	796	3992636	92.12
GTNIND	BE	02-Mar-2020	6.10	6.10	6.10	5.80	5.80	5.80	5.81	3585	0.21	17	-	-
GTPL	EQ	02-Mar-2020	61.50	62.50	62.85	60.55	60.55	61.10	61.66	35331	21.79	441	23242	65.78
GUFICBIO	EQ	02-Mar-2020	63.75	63.70	68.95	59.00	61.00	60.35	62.42	27373	17.09	448	16227	59.28
GUJALKALI	EQ	02-Mar-2020	338.30	338.30	348.95	325.00	329.00	326.75	334.19	49808	166.46	3164	29120	58.46
GUJAPOLLO	EQ	02-Mar-2020	123.30	123.85	125.85	110.75	116.00	114.60	117.69	12583	14.81	388	8544	67.90
GUJGASLTD	EQ	02-Mar-2020	276.10	276.10	286.15	275.00	278.80	278.80	279.83	1019563	2853.06	25926	610113	59.84
GUJRAFFIA	BE	02-Mar-2020	9.80	9.80	9.80	9.35	9.35	9.35	9.38	13	0.00	4	-	-
GULFOILLUB	EQ	02-Mar-2020	790.65	778.00	800.50	715.50	730.60	734.15	763.68	8678	66.27	1980	4337	49.98
GULFPETRO	EQ	02-Mar-2020	43.80	44.15	52.00	43.80	45.80	45.15	46.15	13238	6.11	292	7439	56.19
GULPOLY	EQ	02-Mar-2020	42.60	43.00	43.90	39.70	39.70	40.40	41.76	18123	7.57	153	14716	81.20
GVKPIL	EQ	02-Mar-2020	3.70	3.70	3.80	3.60	3.65	3.65	3.72	1656412	61.67	996	1101026	66.47
HAL	EQ	02-Mar-2020	686.05	696.00	708.00	653.00	658.00	664.05	687.11	35013	240.58	2830	18620	53.18
HARITASEAT	EQ	02-Mar-2020	441.75	431.05	472.15	431.05	465.00	462.60	461.47	8321	38.40	340	6924	83.21
HARRMALAYA	EQ	02-Mar-2020	58.00	59.00	60.45	53.95	59.50	59.70	58.67	42643	25.02	542	23491	55.09
HATHWAY	EQ	02-Mar-2020	19.30	19.00	19.60	18.00	18.60	18.50	19.19	271715	52.15	1122	170460	62.73
HATSUN	EQ	02-Mar-2020	690.05	700.00	719.45	680.15	686.00	689.35	695.56	13861	96.41	1474	7896	56.97
HAVELLS	EQ	02-Mar-2020	613.05	620.05	647.80	620.05	623.20	627.60	637.48	2333347	14874.71	61590	771133	33.05
HAVISHA	BE	02-Mar-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	9427	0.06	4	-	-
HBLPOWER	EQ	02-Mar-2020	16.10	16.25	17.00	16.15	16.20	16.30	16.49	140884	23.24	478	110165	78.20
HCC	EQ	02-Mar-2020	8.20	8.35	8.60	7.60	7.65	7.85	8.17	2836695	231.76	2344	2161521	76.20
HCG	EQ	02-Mar-2020	111.10	110.50	114.85	110.00	112.00	110.60	111.96	257364	288.14	1534	255062	99.11
HCL-INSYS	EQ	02-Mar-2020	5.40	5.45	5.60	5.30	5.40	5.30	5.43	288987	15.70	852	162250	56.14
HCLTECH	EQ	02-Mar-2020	534.35	541.05	565.85	537.85	547.60	549.70	553.95	8175982	45290.88	166431	4757527	58.19
HDFC	EQ	02-Mar-2020	2175.75	2215.00	2248.35	2153.80	2183.70	2179.65	2208.23	3957634	87393.52	169811	2193701	55.43
HDFCAMC	EQ	02-Mar-2020	3141.40	3210.00	3220.00	3019.05	3035.00	3051.30	3116.20	443650	13825.03	43553	219288	49.43
HDFCBANK	EQ	02-Mar-2020	1177.65	1200.20	1201.15	1166.15	1185.00	1179.60	1184.61	7332449	86860.77	197905	4540186	61.92
HDFCLIFE	EQ	02-Mar-2020	544.10	555.00	564.25	550.95	555.05	554.50	558.04	2299648	12833.05	56911	1191480	51.81
HDFCMFGETF	EQ	02-Mar-2020	3821.00	3774.40	3788.40	3727.00	3785.95	3776.30	3757.74	9671	363.41	906	6330	65.45
HDFCNIFETF	EQ	02-Mar-2020	1210.49	1199.09	1204.62	1167.24	1176.78	1172.63	1194.61	3261	38.96	331	2707	83.01
HDFCSENETF	EQ	02-Mar-2020	4081.51	4096.38	4128.00	4096.33	4128.00	4110.00	4108.45	214	8.79	39	209	97.66
HDIL	BE	02-Mar-2020	2.30	2.30	2.30	2.20	2.20	2.20	2.23	528507	11.78	541	-	-
HEG	EQ	02-Mar-2020	876.35	894.90	980.00	865.00	910.00	908.35	933.98	1062315	9921.86	45893	87797	8.26
HEIDELBERG	EQ	02-Mar-2020	200.90	203.10	205.00	197.85	199.70	199.75	200.97	492446	989.68	12544	320859	65.16
HEOF1100RG	MF	02-Mar-2020	8.37	8.88	8.88	8.82	8.82	8.82	8.84	5800	0.51	3	5800	100.00
HEOF1126RG	MF	02-Mar-2020	9.30	9.32	9.32	9.10	9.16	9.16	9.21	23000	2.12	8	20000	86.96
HERCULES	EQ	02-Mar-2020	77.00	79.90	79.90	74.00	74.00	74.80	76.82	15146	11.63	424	10583	69.87
HERITGFOOD	EQ	02-Mar-2020	359.10	360.05	379.00	335.10	338.00	339.70	350.53	28100	98.50	1548	13649	48.57
HEROMOTOCO	EQ	02-Mar-2020	2051.75	2100.00	2110.00	1961.00	1975.00	1975.45	2031.64	1207967	24541.57	66163	390080	32.29
HESTERBIO	EQ	02-Mar-2020	1471.20	1530.00	1530.00	1440.00	1450.00	1469.15	1470.78	6075	89.35	371	5203	85.65
HEXATRADEX	BE	02-Mar-2020	9.40	9.40	9.85	8.95	9.80	9.00	9.11	10082	0.92	29	-	-
HEXAWARE	EQ	02-Mar-2020	359.50	360.20	364.00	357.05	360.00	360.00	359.87	333693	1200.86	21723	238652	71.52
HFCL	EQ	02-Mar-2020	14.55	14.75	14.95	12.75	12.95	13.00	13.59	2323622	315.83	4822	1781870	76.69
HGINFRA	EQ	02-Mar-2020	240.10	238.00	244.15	215.55	222.00	229.10	235.10	18893	44.42	1034	9661	51.14
HGS	EQ	02-Mar-2020	810.30	819.00	837.00	793.00	793.05	796.25	812.37	6139	49.87	579	3937	64.13
HHOF1140RG	MF	02-Mar-2020	8.09	8.06	8.10	7.81	8.06	8.06	8.05	25770	2.08	9	25270	98.06
HIGHGROUND	BZ	02-Mar-2020	0.30	0.35	0.35	0.25	0.35	0.35	0.32	62905	0.20	27	-	-
HIKAL	EQ	02-Mar-2020	129.75	131.15	132.55	122.05	122.75	123.30	127.86	168618	215.59	2346	94230	55.88
HIL	EQ	02-Mar-2020	1049.70	1055.00	1079.90	1030.05	1053.00	1046.00	1057.97	6860	72.58	809	5077	74.01
HILTON	BE	02-Mar-2020	9.15	9.60	9.60	8.70	8.80	8.70	8.87	7453	0.66	25	-	-
HIMATSEIDE	EQ	02-Mar-2020	97.60	100.05	101.75	96.60	98.00	97.15	98.80	62523	61.77	1654	37261	59.60
HINDALCO	EQ	02-Mar-2020	155.90	160.55	161.45	146.85	151.45	149.75	155.40	11441351	17780.21	95290	3483535	30.45
HINDCOMPOS	EQ	02-Mar-2020	166.95	168.00	168.50	160.50	166.35	163.20	166.66	2293	3.82	170	1910	83.30
HINDCOPPER	EQ	02-Mar-2020	31.35	31.95	32.45	29.50	30.05	29.95	31.22	546035	170.47	3273	304712	55.80
HINDMOTORS	EQ	02-Mar-2020	4.75	4.95	5.10	4.55	4.75	4.70	4.75	398774	18.93	617	193747	48.59
HINDNATGLS	BE	02-Mar-2020	32.20	32.05	33.80	32.05	33.50	33.50	33.72	2661	0.90	13	-	-
HINDOILEXP	EQ	02-Mar-2020	74.75	74.75	77.05	74.75	75.75	75.65	76.08	255384	194.30	3114	160860	62.99
HINDPETRO	EQ	02-Mar-2020	197.55	200.70	204.25	193.05	195.00	194.95	199.80	3637789	7268.21	32827	1099715	30.23
HINDSYNTEX	BE	02-Mar-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	5	0.00	1	-	-
HINDUNILVR	EQ	02-Mar-2020	2174.75	2190.00	2241.95	2141.85	2167.90	2159.45	2185.42	1707337	37312.51	83077	856781	50.18
HINDZINC	EQ	02-Mar-2020	172.25	173.30	177.15	164.00	166.95	167.70	172.19	290865	500.84	6367	145718	50.10
HIRECT	EQ	02-Mar-2020	166.20	170.00	172.00	163.45	167.35	165.80	168.38	23377	39.36	544	16875	72.19
HISARMETAL	EQ	02-Mar-2020	54.95	54.10	59.80	54.05	56.00	55.45	55.04	3466	1.91	101	1536	44.32
HITECH	EQ	02-Mar-2020	149.50	150.40	162.95	143.55	154.90	145.25	148.49	29252	43.44	125	21314	72.86
HITECHCORP	EQ	02-Mar-2020	71.50	70.05	73.40	70.00	71.15	71.15	70.38	384	0.27	10	382	99.48
HITECHGEAR	EQ	02-Mar-2020	148.15	150.00	157.95	145.00	146.00	147.30	150.23	2519	3.78	112	2147	85.23
HLVLTD	EQ	02-Mar-2020	3.65	3.75	4.15	3.75	4.00	3.90	3.97	266383	10.58	377	191594	71.92
HMT	BZ	02-Mar-2020	10.50	10.50	11.00	10.50	10.55	10.55	10.55	537	0.06	4	-	-
HMVL	EQ	02-Mar-2020	62.35	64.95	64.95	60.40	61.90	61.50	61.90	33886	20.98	921	31050	91.63
HNDFDS	EQ	02-Mar-2020	628.95	615.00	666.90	567.05	611.00	627.65	622.05	9136	56.83	599	5647	61.81
HNGSNGBEES	EQ	02-Mar-2020	368.37	368.35	372.00	368.00	372.00	372.00	368.57	906	3.34	38	906	100.00
HONAUT	EQ	02-Mar-2020	33078.05	33201.00	33999.90	32055.55	32305.00	32222.25	33083.09	2488	823.11	1374	1489	59.85
HONDAPOWER	EQ	02-Mar-2020	1095.90	1105.00	1154.90	1070.25	1070.25	1084.05	1107.94	2467	27.33	340	1885	76.41
HOVS	EQ	02-Mar-2020	36.10	35.60	38.40	35.60	36.15	36.30	37.13	4173	1.55	98	2734	65.52
HPIL	SM	02-Mar-2020	41.00	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
HPL	EQ	02-Mar-2020	33.75	32.65	38.80	32.65	33.65	33.70	35.57	102585	36.49	1955	30567	29.80
HSCL	EQ	02-Mar-2020	49.25	51.00	52.35	48.00	48.75	48.95	50.53	645165	326.02	4292	271913	42.15
HSIL	EQ	02-Mar-2020	52.00	52.60	55.25	50.00	50.00	50.40	52.47	197014	103.37	1951	97368	49.42
HTMEDIA	EQ	02-Mar-2020	13.10	13.25	14.50	12.75	13.35	13.00	13.44	57655	7.75	257	41766	72.44
HUBTOWN	BE	02-Mar-2020	10.60	10.60	10.60	10.10	10.40	10.20	10.34	16973	1.76	55	-	-
HUDCO	EQ	02-Mar-2020	29.75	30.90	31.85	29.80	29.90	30.00	30.82	1228163	378.49	5738	548375	44.65
HUDCO	N2	02-Mar-2020	1155.02	1164.20	1164.20	1155.07	1155.07	1155.07	1157.87	550	6.37	5	350	63.64
HUDCO	N3	02-Mar-2020	1045.13	1046.00	1047.00	1046.00	1047.00	1047.00	1046.90	200	2.09	2	200	100.00
HUDCO	N4	02-Mar-2020	1045.00	1060.00	1060.00	1045.05	1045.05	1045.05	1045.52	32	0.33	2	32	100.00
HUDCO	N5	02-Mar-2020	1123.00	1127.00	1129.00	1123.00	1129.00	1128.99	1125.62	1600	18.01	30	1300	81.25
HUDCO	N8	02-Mar-2020	1168.77	1164.00	1168.95	1164.00	1168.95	1167.95	1166.03	360	4.20	5	185	51.39
HUDCO	ND	02-Mar-2020	1260.00	1259.90	1260.00	1247.50	1250.00	1250.00	1252.63	450	5.64	12	348	77.33
HUDCO	NE	02-Mar-2020	1327.28	1340.00	1340.00	1332.00	1332.00	1332.00	1339.19	1221	16.35	15	1170	95.82
IBMFNIFTY	EQ	02-Mar-2020	115.16	129.90	138.90	115.00	117.30	117.41	122.81	435	0.53	28	177	40.69
IBREALEST	EQ	02-Mar-2020	75.20	78.80	78.90	71.45	71.45	71.45	74.72	4692262	3505.94	15628	2961787	63.12
IBUCCREDIT	N7	02-Mar-2020	840.00	850.00	875.00	850.00	875.00	875.00	860.48	155	1.33	6	155	100.00
IBULHSGFIN	EQ	02-Mar-2020	279.85	307.80	349.75	279.00	282.90	284.40	308.12	70157790	216169.57	621424	7148018	10.19
IBULHSGFIN	N6	02-Mar-2020	922.72	925.00	925.00	924.00	924.00	924.00	924.16	152	1.40	6	152	100.00
IBULHSGFIN	N8	02-Mar-2020	799.00	850.00	850.00	850.00	850.00	850.00	850.00	99	0.84	3	99	100.00
IBULHSGFIN	NA	02-Mar-2020	714.80	714.80	739.80	700.00	714.00	706.66	706.34	1299	9.18	40	1132	87.14
IBULISL	EQ	02-Mar-2020	93.30	97.95	97.95	94.40	95.90	95.45	97.29	125708	122.30	627	81439	64.78
IBVENTURES	E3	02-Mar-2020	67.40	80.85	80.85	68.70	70.15	70.55	77.38	293408	227.03	880	198500	67.65
IBVENTURES	EQ	02-Mar-2020	169.95	186.90	186.90	177.60	183.00	180.50	183.88	2985105	5488.98	26435	1280334	42.89
ICEMAKE	SM	02-Mar-2020	46.50	47.00	47.00	46.05	46.05	46.50	46.51	8000	3.72	4	8000	100.00
ICFL	N1	02-Mar-2020	940.00	945.00	959.00	940.00	957.00	957.76	951.60	100	0.95	6	100	100.00
ICFL	N2	02-Mar-2020	998.00	1009.00	1009.00	990.10	1000.00	1000.00	998.91	304	3.04	16	239	78.62
ICFL	N3	02-Mar-2020	945.01	950.01	950.01	950.00	950.00	950.00	950.00	200	1.90	3	200	100.00
ICFL	N5	02-Mar-2020	949.90	950.00	950.00	950.00	950.00	950.00	950.00	25	0.24	2	25	100.00
ICFL	N8	02-Mar-2020	745.00	885.00	890.00	883.00	884.00	884.00	886.02	149	1.32	10	149	100.00
ICFL	N9	02-Mar-2020	1042.60	981.00	981.00	981.00	981.00	981.00	981.00	10	0.10	1	10	100.00
ICICI500	EQ	02-Mar-2020	150.04	152.04	152.99	147.27	148.25	149.70	151.83	143693	218.16	93	127407	88.67
ICICIB22	EQ	02-Mar-2020	30.05	30.20	30.68	29.63	29.90	29.86	30.29	730887	221.41	5696	623531	85.31
ICICIBANK	EQ	02-Mar-2020	497.25	508.25	520.55	498.45	505.90	506.10	513.82	28642076	147168.53	271339	15430335	53.87
ICICIBANKN	EQ	02-Mar-2020	291.94	320.00	320.00	271.94	290.65	290.18	294.36	2164	6.37	131	1391	64.28
ICICIBANKP	EQ	02-Mar-2020	160.96	162.64	163.00	159.69	159.72	159.96	161.01	1601	2.58	38	1601	100.00
ICICIGI	EQ	02-Mar-2020	1236.65	1237.10	1271.95	1129.95	1180.00	1199.10	1238.71	436775	5410.38	36975	310064	70.99
ICICIGOLD	EQ	02-Mar-2020	38.43	37.51	37.98	37.25	37.90	37.87	37.88	28883	10.94	3790	21754	75.32
ICICILIQ	EQ	02-Mar-2020	999.99	999.95	1000.00	998.65	1000.00	999.99	999.99	13043	130.43	48	9880	75.75
ICICILOVOL	EQ	02-Mar-2020	85.94	89.77	90.77	84.00	85.97	85.86	87.41	75678	66.15	186	75166	99.32
ICICIM150	EQ	02-Mar-2020	62.95	62.95	68.00	62.95	68.00	63.76	63.65	1924	1.22	18	1659	86.23
ICICIMCAP	EQ	02-Mar-2020	63.73	67.77	67.77	61.12	63.98	63.53	64.28	49247	31.66	235	46918	95.27
ICICINF100	EQ	02-Mar-2020	121.80	122.01	123.93	120.08	121.17	121.01	121.77	4282	5.21	67	4203	98.16
ICICINIFTY	EQ	02-Mar-2020	119.23	121.40	121.40	116.90	117.95	117.67	119.63	487553	583.24	13434	408185	83.72
ICICINV20	EQ	02-Mar-2020	53.37	57.77	57.77	52.51	53.06	53.02	53.52	62132	33.25	577	55298	89.00
ICICINXT50	EQ	02-Mar-2020	26.85	26.85	27.80	26.00	26.79	26.82	27.14	34623	9.40	276	25785	74.47
ICICIPRULI	EQ	02-Mar-2020	471.40	476.00	484.55	448.20	449.90	455.50	464.99	2033942	9457.67	51124	823928	40.51
ICICISENSX	EQ	02-Mar-2020	409.70	430.30	446.00	403.07	407.92	405.16	411.04	2848	11.71	212	1715	60.22
ICIL	EQ	02-Mar-2020	53.95	56.10	56.60	52.45	53.90	53.05	54.72	137356	75.17	2544	93155	67.82
ICRA	EQ	02-Mar-2020	2836.60	2890.00	2890.00	2760.10	2777.00	2779.15	2812.30	1048	29.47	289	812	77.48
ICSA	BZ	02-Mar-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.25	6734	0.02	10	-	-
IDBI	EQ	02-Mar-2020	30.60	30.70	31.10	28.00	29.90	29.80	30.49	1391333	424.19	4957	458740	32.97
IDBIGOLD	EQ	02-Mar-2020	3976.80	3970.00	3999.90	3970.00	3990.00	3990.00	3980.83	55	2.19	14	45	81.82
IDEA	EQ	02-Mar-2020	3.85	3.90	4.10	3.30	3.50	3.45	3.65	244209249	8912.52	223398	97443182	39.90
IDFC	EQ	02-Mar-2020	32.15	32.40	33.10	32.05	32.05	32.35	32.53	3510214	1141.98	4287	3044006	86.72
IDFCFIRSTB	EQ	02-Mar-2020	36.80	37.30	39.25	36.90	37.30	37.45	38.29	26350398	10088.57	31167	11320074	42.96
IDFCFIRSTB	N1	02-Mar-2020	5020.00	5000.01	5020.00	5000.01	5020.00	5020.00	5007.50	8	0.40	4	6	75.00
IDFCFIRSTB	N2	02-Mar-2020	10025.00	10025.00	10025.00	10025.00	10025.00	10025.00	10025.00	13	1.30	5	13	100.00
IDFCFIRSTB	N4	02-Mar-2020	9548.00	9535.01	9535.01	9532.00	9532.00	9533.50	9533.51	6	0.57	5	3	50.00
IDFCFIRSTB	N5	02-Mar-2020	4883.33	4949.00	4949.00	4949.00	4949.00	4949.00	4949.00	4	0.20	2	4	100.00
IDFCFIRSTB	N6	02-Mar-2020	9729.00	9515.00	9680.00	9515.00	9680.00	9680.00	9615.00	12	1.15	3	4	33.33
IDFCFIRSTB	N7	02-Mar-2020	5100.01	5200.00	5225.00	5200.00	5225.00	5225.00	5212.50	8	0.42	5	4	50.00
IDFCFIRSTB	N9	02-Mar-2020	4980.00	5020.00	5021.00	5020.00	5020.00	5020.00	5020.19	54	2.71	9	54	100.00
IDFCFIRSTB	NA	02-Mar-2020	9835.00	9835.00	9835.00	9835.00	9835.00	9835.00	9835.00	4	0.39	1	4	100.00
IDFCFIRSTB	NB	02-Mar-2020	4979.00	4977.00	4999.00	4971.00	4985.00	4985.00	4979.53	68	3.39	15	68	100.00
IDFCFIRSTB	NC	02-Mar-2020	9333.38	9333.00	9333.00	9330.00	9330.00	9330.00	9330.38	84	7.84	7	84	100.00
IDFCFIRSTB	ND	02-Mar-2020	5230.00	5230.00	5230.00	5230.00	5230.00	5230.00	5230.00	1	0.05	1	1	100.00
IDFNIFTYET	EQ	02-Mar-2020	123.00	125.80	125.88	123.90	124.00	123.99	125.12	132	0.17	12	82	62.12
IEX	EQ	02-Mar-2020	176.20	181.60	188.60	178.50	185.00	185.00	183.57	593520	1089.52	9175	469669	79.13
IFBAGRO	EQ	02-Mar-2020	297.55	305.00	311.65	289.35	293.00	292.25	300.92	10176	30.62	521	3686	36.22
IFBIND	EQ	02-Mar-2020	476.55	496.80	500.35	460.00	479.00	473.35	484.64	22406	108.59	1978	11115	49.61
IFCI	EQ	02-Mar-2020	5.30	5.35	5.50	5.20	5.20	5.30	5.38	1777067	95.67	18651	1021753	57.50
IFCI	NH	02-Mar-2020	987.00	988.15	991.00	988.00	988.00	988.82	990.10	416	4.12	9	416	100.00
IFGLEXPOR	EQ	02-Mar-2020	142.20	143.10	149.95	140.10	143.00	143.10	143.40	2509	3.60	41	2369	94.42
IGARASHI	EQ	02-Mar-2020	337.15	346.65	352.00	319.05	323.10	325.15	336.69	91068	306.61	3658	33263	36.53
IGL	EQ	02-Mar-2020	442.40	454.00	457.80	429.20	435.00	432.30	443.30	2117259	9385.78	48001	684119	32.31
IGPL	EQ	02-Mar-2020	155.20	163.90	163.90	154.00	154.05	155.30	157.57	7861	12.39	268	6375	81.10
IIFCL	N2	02-Mar-2020	1115.00	1110.00	1120.00	1110.00	1120.00	1120.00	1116.67	30	0.34	2	30	100.00
IIFL	EQ	02-Mar-2020	162.90	170.00	174.65	160.00	163.00	162.10	165.68	252940	419.06	5387	113469	44.86
IIFLFIN	ND	02-Mar-2020	970.00	970.10	970.10	970.00	970.00	970.00	970.02	50	0.49	2	50	100.00
IIFLFIN	NF	02-Mar-2020	988.00	988.00	990.05	988.00	990.05	990.05	988.81	77	0.76	5	77	100.00
IIFLFIN	NG	02-Mar-2020	980.10	962.60	995.00	962.60	995.00	995.00	987.11	1419	14.01	13	1395	98.31
IIFLFIN	NJ	02-Mar-2020	1032.75	1032.00	1033.00	1032.00	1032.50	1032.50	1032.29	354	3.65	9	354	100.00
IIFLFIN	NK	02-Mar-2020	985.00	985.00	985.00	985.00	985.00	985.00	985.00	258	2.54	3	258	100.00
IIFLFIN	NN	02-Mar-2020	985.00	980.00	980.00	980.00	980.00	980.00	980.00	2550	24.99	1	2550	100.00
IIFLSEC	EQ	02-Mar-2020	49.35	51.30	51.30	46.90	48.00	47.60	48.13	778124	374.54	4282	490655	63.06
IIFLWAM	EQ	02-Mar-2020	1463.95	1494.00	1525.00	1366.00	1468.00	1414.00	1493.17	31308	467.48	1930	20514	65.52
IIHFL	N2	02-Mar-2020	1000.85	1000.51	1002.00	1000.00	1002.00	1002.00	1001.10	2512	25.15	17	2386	94.98
IITL	EQ	02-Mar-2020	80.05	88.00	88.00	80.20	81.00	81.00	82.63	38	0.03	3	18	47.37
IL&FSENGG	BZ	02-Mar-2020	1.75	1.70	1.75	1.70	1.70	1.70	1.72	3946	0.07	16	-	-
IL&FSTRANS	BZ	02-Mar-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.50	29295	0.44	41	-	-
IMFA	EQ	02-Mar-2020	192.70	188.60	198.00	188.10	190.00	189.55	191.35	8983	17.19	373	6472	72.05
IMPAL	EQ	02-Mar-2020	541.95	559.05	584.95	550.05	565.00	565.00	564.90	1782	10.07	699	1474	82.72
IMPEXFERRO	BE	02-Mar-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	1	0.00	1	-	-
INDBANK	EQ	02-Mar-2020	6.90	7.35	7.35	6.50	6.65	6.55	6.70	39624	2.65	219	36933	93.21
INDHOTEL	EQ	02-Mar-2020	135.00	134.15	138.65	130.05	132.70	133.85	134.15	7551033	10130.01	25926	6919765	91.64
INDIACEM	EQ	02-Mar-2020	96.35	99.80	101.85	90.00	92.20	91.90	96.59	3872233	3740.09	22362	1657394	42.80
INDIAGLYCO	EQ	02-Mar-2020	341.30	357.10	376.75	322.05	328.00	335.75	350.49	279479	979.55	7002	94168	33.69
INDIAMART	EQ	02-Mar-2020	2405.95	2499.00	2547.95	2370.00	2434.85	2436.65	2481.15	89500	2220.63	10464	35164	39.29
INDIANB	EQ	02-Mar-2020	74.05	76.00	76.30	68.50	70.55	70.95	73.33	948344	695.41	8780	379791	40.05
INDIANCARD	EQ	02-Mar-2020	102.50	107.60	107.60	97.60	99.05	100.30	101.26	203	0.21	13	183	90.15
INDIANHUME	EQ	02-Mar-2020	182.00	183.50	191.00	173.25	176.90	177.85	184.36	21614	39.85	658	15239	70.51
INDIGO	EQ	02-Mar-2020	1300.05	1313.00	1347.95	1213.50	1240.00	1239.05	1281.24	3163264	40528.98	95645	1242061	39.27
INDIGRID	IV	02-Mar-2020	99.01	99.00	100.00	99.00	99.61	99.76	99.86	170100	169.87	54	161595	95.00
INDLMETER	BE	02-Mar-2020	15.20	14.45	15.65	14.45	14.45	14.45	14.67	1262	0.19	13	-	-
INDNIPPON	EQ	02-Mar-2020	313.05	324.95	325.00	298.00	301.00	304.80	311.84	15448	48.17	827	7685	49.75
INDOCO	EQ	02-Mar-2020	230.20	230.00	238.80	193.00	194.90	198.20	213.65	80864	172.77	3612	52628	65.08
INDORAMA	EQ	02-Mar-2020	20.10	21.80	21.85	19.95	19.95	20.00	20.13	18007	3.62	117	14023	77.88
INDOSOLAR	BZ	02-Mar-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.82	57393	0.47	51	-	-
INDOSTAR	EQ	02-Mar-2020	278.55	281.95	281.95	278.15	279.35	279.40	279.34	121459	339.28	1748	107022	88.11
INDOTECH	BE	02-Mar-2020	111.20	110.10	112.00	110.10	110.15	110.15	111.34	2545	2.83	9	-	-
INDOTHAI	EQ	02-Mar-2020	20.80	21.00	21.90	19.55	20.00	20.70	20.82	4446	0.93	95	3173	71.37
INDOWIND	BE	02-Mar-2020	2.55	2.55	2.65	2.50	2.50	2.50	2.63	10833	0.28	18	-	-
INDRAMEDCO	EQ	02-Mar-2020	39.80	40.25	40.80	38.15	38.50	38.80	39.68	46479	18.44	562	30547	65.72
INDSWFTLAB	EQ	02-Mar-2020	18.65	18.40	19.00	17.50	18.00	17.80	18.24	16684	3.04	116	14758	88.46
INDSWFTLTD	EQ	02-Mar-2020	2.50	2.60	2.60	2.45	2.50	2.50	2.55	10759	0.27	23	10634	98.84
INDTERRAIN	EQ	02-Mar-2020	48.05	50.00	54.90	49.95	50.50	50.40	50.65	15950	8.08	349	11602	72.74
INDUSINDBK	EQ	02-Mar-2020	1104.05	1130.00	1136.95	1070.05	1075.00	1079.25	1111.02	5724823	63603.73	107304	2174042	37.98
INEOSSTYRO	EQ	02-Mar-2020	699.60	700.00	721.00	690.00	705.15	705.20	703.86	1801	12.68	156	1277	70.91
INFIBEAM	EQ	02-Mar-2020	56.65	56.50	58.00	55.60	55.60	55.95	56.69	1252007	709.78	4100	250545	20.01
INFOBEAN	EQ	02-Mar-2020	116.70	115.60	124.65	105.05	105.05	105.60	113.64	53530	60.83	727	38845	72.57
INFRABEES	EQ	02-Mar-2020	318.26	321.00	321.00	303.44	307.70	305.41	313.05	559	1.75	60	391	69.95
INFRATEL	EQ	02-Mar-2020	214.45	216.00	226.25	210.20	216.90	216.85	219.72	5593236	12289.25	48650	1270838	22.72
INFY	EQ	02-Mar-2020	731.70	737.00	765.90	733.75	739.40	741.05	750.99	9821523	73758.62	155968	4844883	49.33
INGERRAND	EQ	02-Mar-2020	639.15	639.25	647.95	639.05	639.05	639.35	640.21	21401	137.01	1652	16228	75.83
INNOVATIVE	SM	02-Mar-2020	7.95	7.95	7.95	7.95	7.95	7.95	7.95	9000	0.72	3	9000	100.00
INOXLEISUR	EQ	02-Mar-2020	428.85	437.05	447.00	355.00	375.00	376.10	393.53	1063298	4184.40	34818	590050	55.49
INOXWIND	EQ	02-Mar-2020	33.55	33.60	38.00	33.60	33.60	34.15	35.46	265481	94.14	2837	49662	18.71
INSECTICID	EQ	02-Mar-2020	445.55	447.20	468.00	441.10	441.25	451.65	458.27	11053	50.65	664	4891	44.25
INSPIRISYS	EQ	02-Mar-2020	29.85	30.00	31.55	27.10	30.80	30.80	30.65	2187	0.67	46	1966	89.89
INTEGRA	BE	02-Mar-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	800	0.00	3	-	-
INTELLECT	EQ	02-Mar-2020	115.65	116.20	122.85	110.00	111.75	112.90	116.93	195720	228.86	4452	71516	36.54
INTENTECH	EQ	02-Mar-2020	17.50	17.25	18.70	17.25	17.60	17.60	17.71	10293	1.82	51	9221	89.59
INVENTURE	EQ	02-Mar-2020	12.05	12.30	12.90	11.75	11.85	12.05	12.33	71610	8.83	61	4047	5.65
IOB	EQ	02-Mar-2020	8.70	8.75	8.90	8.60	8.65	8.70	8.75	777133	68.02	1255	502247	64.63
IOC	EQ	02-Mar-2020	105.75	108.45	112.90	103.10	104.00	103.95	107.13	14580876	15620.15	90858	4583646	31.44
IOLCP	EQ	02-Mar-2020	246.40	252.00	263.00	221.80	224.00	226.05	244.40	2376714	5808.60	40563	673316	28.33
IPCALAB	EQ	02-Mar-2020	1361.35	1366.00	1471.10	1366.00	1435.00	1434.15	1428.38	423077	6043.15	28852	248682	58.78
IRB	EQ	02-Mar-2020	84.00	86.50	87.70	74.00	76.80	78.45	83.54	1838712	1536.13	14168	790014	42.97
IRBINVIT	IV	02-Mar-2020	45.86	46.39	46.39	45.32	45.90	45.90	46.00	375000	172.49	48	365000	97.33
IRCON	EQ	02-Mar-2020	503.05	515.00	523.75	462.35	474.40	475.30	500.76	435486	2180.74	13270	126471	29.04
IRCTC	EQ	02-Mar-2020	1743.80	1810.00	1873.70	1636.45	1712.00	1723.25	1799.99	4904409	88278.79	237699	899373	18.34
IREDA	N2	02-Mar-2020	1250.00	1485.00	1485.00	1485.00	1485.00	1485.00	1485.00	1	0.01	1	1	100.00
IREDA	N4	02-Mar-2020	1147.25	1162.00	1162.00	1140.00	1140.00	1140.00	1150.75	40	0.46	3	20	50.00
IREDA	N5	02-Mar-2020	1183.60	1329.99	1355.00	1299.99	1355.00	1355.00	1338.04	801	10.72	10	501	62.55
IRFC	N1	02-Mar-2020	1074.62	1076.50	1079.00	1076.00	1076.00	1076.00	1076.32	1111	11.96	20	900	81.01
IRFC	N2	02-Mar-2020	1171.63	1171.00	1185.00	1170.00	1185.00	1185.00	1172.03	587	6.88	10	572	97.44
IRFC	N4	02-Mar-2020	1115.09	1138.00	1138.00	1121.00	1121.00	1121.00	1122.78	1000	11.23	3	1000	100.00
IRFC	N9	02-Mar-2020	1200.00	1207.00	1207.00	1200.00	1200.00	1200.00	1201.27	55	0.66	2	55	100.00
IRFC	NA	02-Mar-2020	1330.00	1326.10	1326.10	1325.00	1325.00	1325.00	1325.37	300	3.98	3	300	100.00
IRFC	NE	02-Mar-2020	1399.99	1399.98	1399.98	1345.00	1345.00	1345.00	1394.03	32	0.45	5	29	90.63
IRFC	NJ	02-Mar-2020	1171.48	1169.50	1171.00	1169.50	1171.00	1171.00	1170.61	950	11.12	6	950	100.00
IRFC	NK	02-Mar-2020	1195.00	1177.61	1210.00	1177.61	1193.10	1193.96	1202.87	740	8.90	18	731	98.78
IRFC	NN	02-Mar-2020	1109.99	1114.90	1114.90	1114.90	1114.90	1114.90	1114.90	1	0.01	1	1	100.00
IRFC	NO	02-Mar-2020	1187.95	1187.00	1187.00	1182.10	1182.10	1182.10	1186.64	108	1.28	3	100	92.59
IRISDOREME	SM	02-Mar-2020	173.00	174.00	178.50	174.00	178.50	178.50	176.79	9600	16.97	6	4800	50.00
ISEC	EQ	02-Mar-2020	476.20	477.00	492.25	430.00	444.00	440.25	466.78	352561	1645.69	19792	176168	49.97
ISFT	EQ	02-Mar-2020	47.95	48.00	48.50	45.60	45.60	45.60	46.05	6848	3.15	122	4399	64.24
ISMTLTD	EQ	02-Mar-2020	3.35	3.65	3.65	3.35	3.50	3.40	3.48	22088	0.77	75	18770	84.98
ITC	EQ	02-Mar-2020	197.55	199.50	203.45	193.65	195.50	195.30	199.65	18560049	37055.37	114142	9477032	51.06
ITDC	EQ	02-Mar-2020	229.05	238.00	259.00	221.00	228.45	228.40	245.63	361601	888.21	10779	63611	17.59
ITDCEM	EQ	02-Mar-2020	53.45	55.80	55.95	48.00	50.40	50.05	53.33	186744	99.59	1821	92436	49.50
ITI	EQ	02-Mar-2020	71.40	73.05	83.00	73.00	74.50	74.15	77.59	1875742	1455.47	13309	273533	14.58
IVC	EQ	02-Mar-2020	2.60	2.60	3.00	2.60	2.70	2.70	2.78	76492	2.13	151	60967	79.70
IVP	EQ	02-Mar-2020	44.85	45.35	53.80	45.35	51.00	48.25	50.33	12086	6.08	349	6117	50.61
IVZINGOLD	EQ	02-Mar-2020	3850.00	3948.00	3948.00	3815.00	3815.00	3815.00	3832.63	16	0.61	7	15	93.75
IVZINNIFTY	EQ	02-Mar-2020	1232.70	1237.45	1238.00	1237.45	1237.45	1237.45	1237.69	7	0.09	4	7	100.00
IZMO	EQ	02-Mar-2020	23.60	24.00	24.00	22.55	22.55	22.85	23.33	3463	0.81	38	3348	96.68
J&KBANK	EQ	02-Mar-2020	19.75	20.90	20.90	18.50	19.10	19.00	19.43	1386302	269.33	3137	964994	69.61
JAGRAN	EQ	02-Mar-2020	61.25	61.25	62.75	56.00	56.05	57.70	59.78	161527	96.57	1673	100308	62.10
JAGSNPHARM	EQ	02-Mar-2020	26.15	24.80	27.80	24.80	25.75	25.90	26.58	21708	5.77	194	15582	71.78
JAIBALAJI	EQ	02-Mar-2020	25.20	24.50	25.90	24.30	24.90	24.90	25.06	2574	0.65	18	988	38.38
JAICORPLTD	EQ	02-Mar-2020	84.50	86.35	89.70	84.50	85.75	85.75	86.77	1651998	1433.43	13729	446482	27.03
JAIHINDPRO	BZ	02-Mar-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	3	0.00	1	-	-
JAINSTUDIO	BE	02-Mar-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.10	1001	0.01	9	-	-
JALAN	SM	02-Mar-2020	6.20	5.90	5.90	5.90	5.90	5.90	5.90	3000	0.18	1	3000	100.00
JAMNAAUTO	EQ	02-Mar-2020	34.25	37.75	37.75	32.90	33.10	33.60	34.79	516107	179.54	4000	249145	48.27
JASH	EQ	02-Mar-2020	155.30	166.00	174.90	142.00	150.00	145.25	151.24	44219	66.88	420	29578	66.89
JAYAGROGN	EQ	02-Mar-2020	80.60	81.25	84.60	81.00	81.75	81.85	82.48	9144	7.54	175	7419	81.14
JAYBARMARU	EQ	02-Mar-2020	194.40	197.00	219.95	196.05	203.00	201.05	207.59	122220	253.71	3293	20163	16.50
JAYNECOIND	EQ	02-Mar-2020	3.35	3.25	3.50	3.25	3.50	3.45	3.35	8050	0.27	21	6942	86.24
JAYSREETEA	EQ	02-Mar-2020	42.35	44.35	44.40	41.90	42.50	42.40	42.84	50000	21.42	594	30612	61.22
JBCHEPHARM	EQ	02-Mar-2020	538.70	569.00	569.00	529.00	538.00	532.20	538.87	108686	585.68	4450	84965	78.17
JBFIND	BE	02-Mar-2020	19.00	18.05	18.05	18.05	18.05	18.05	18.05	427	0.08	10	-	-
JBMA	EQ	02-Mar-2020	198.35	199.50	209.80	186.65	199.70	196.30	203.14	30052	61.05	1024	9702	32.28
JCHAC	EQ	02-Mar-2020	2836.25	2836.25	2999.00	2820.00	2930.10	2929.60	2921.17	13195	385.45	2302	7953	60.27
JETAIRWAYS	BZ	02-Mar-2020	25.10	25.20	26.20	23.85	23.85	23.90	24.84	91390	22.70	713	-	-
JETFREIGHT	SM	02-Mar-2020	16.50	15.75	15.75	15.75	15.75	15.75	15.75	24000	3.78	1	24000	100.00
JHS	EQ	02-Mar-2020	10.90	11.20	12.50	10.20	10.50	10.50	10.80	158862	17.15	646	116574	73.38
JIKIND	BE	02-Mar-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	2000	0.01	2	-	-
JINDALPHOT	EQ	02-Mar-2020	12.10	12.10	12.60	11.45	12.15	12.00	11.96	3273	0.39	55	2340	71.49
JINDALPOLY	EQ	02-Mar-2020	253.85	251.55	271.40	251.55	256.65	256.60	258.15	16566	42.76	506	13346	80.56
JINDALSAW	EQ	02-Mar-2020	76.00	77.30	81.45	75.20	77.60	77.05	79.23	783145	620.47	13391	372687	47.59
JINDALSTEL	EQ	02-Mar-2020	153.90	161.10	163.95	149.45	153.85	153.35	159.87	24188438	38670.26	122691	1644022	6.80
JINDCOT	BE	02-Mar-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	12	0.00	2	-	-
JINDRILL	EQ	02-Mar-2020	83.35	83.30	86.15	80.00	80.00	80.90	83.80	14606	12.24	374	10694	73.22
JINDWORLD	EQ	02-Mar-2020	58.10	59.00	60.90	57.00	59.15	58.10	59.26	119235	70.66	1430	28662	24.04
JISLDVREQS	EQ	02-Mar-2020	5.30	4.90	5.70	4.90	5.20	5.25	5.30	27063	1.43	154	15802	58.39
JISLJALEQS	EQ	02-Mar-2020	5.40	5.25	5.40	5.15	5.15	5.15	5.20	1907785	99.23	1728	1136632	59.58
JITFINFRA	BE	02-Mar-2020	6.50	6.20	6.20	6.20	6.20	6.20	6.20	2174	0.13	16	-	-
JIYAECO	EQ	02-Mar-2020	14.30	14.30	14.95	13.65	13.65	14.05	14.26	178500	25.46	512	117111	65.61
JKCEMENT	EQ	02-Mar-2020	1387.55	1376.00	1423.00	1370.35	1400.00	1402.20	1398.61	129251	1807.71	19092	82137	63.55
JKIL	EQ	02-Mar-2020	126.15	127.50	129.75	125.05	125.05	126.60	127.95	89057	113.95	3316	47870	53.75
JKLAKSHMI	EQ	02-Mar-2020	307.90	314.00	314.05	299.00	299.00	301.45	305.93	208462	637.75	5630	167920	80.55
JKPAPER	EQ	02-Mar-2020	115.00	118.80	119.00	113.00	114.20	114.00	116.55	550417	641.51	6397	281496	51.14
JKTYRE	EQ	02-Mar-2020	63.00	63.60	65.35	61.35	62.25	62.00	64.15	970011	622.25	6673	336887	34.73
JMA	EQ	02-Mar-2020	23.55	23.15	23.80	22.55	22.75	22.85	22.93	10043	2.30	61	9010	89.71
JMCPROJECT	EQ	02-Mar-2020	72.90	74.75	75.10	63.65	72.00	69.65	71.40	142251	101.56	1694	59623	41.91
JMFINANCIL	EQ	02-Mar-2020	105.70	111.40	117.00	108.25	110.60	109.80	112.53	1301076	1464.08	12760	407703	31.34
JMTAUTOLTD	EQ	02-Mar-2020	1.30	1.30	1.35	1.20	1.20	1.20	1.25	129841	1.62	62	83572	64.36
JOCIL	EQ	02-Mar-2020	108.40	105.10	113.60	105.10	113.00	111.55	111.53	4343	4.84	92	2946	67.83
JPASSOCIAT	EQ	02-Mar-2020	1.90	1.90	1.95	1.85	1.90	1.85	1.88	4376103	82.45	2696	2748803	62.81
JPINFRATEC	EQ	02-Mar-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.09	3189317	34.80	529	2044465	64.10
JPOLYINVST	EQ	02-Mar-2020	12.30	12.30	12.30	12.30	12.30	12.30	12.30	52	0.01	1	52	100.00
JPPOWER	EQ	02-Mar-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	678491	8.14	240	678491	100.00
JSL	EQ	02-Mar-2020	39.00	40.50	42.90	39.10	39.30	39.70	40.99	1733523	710.55	6023	681371	39.31
JSLHISAR	EQ	02-Mar-2020	67.95	68.30	72.45	66.90	67.00	68.10	69.95	405295	283.52	3110	174972	43.17
JSWENERGY	EQ	02-Mar-2020	57.30	58.80	59.50	53.65	53.70	54.95	57.46	664245	381.65	5442	362894	54.63
JSWHL	EQ	02-Mar-2020	2393.00	2484.80	2535.10	2249.95	2251.00	2343.35	2388.03	1506	35.96	277	1202	79.81
JSWSTEEL	EQ	02-Mar-2020	235.70	242.20	246.50	230.85	234.55	235.00	241.63	10865535	26254.74	79748	2197199	20.22
JSWSTEEL	P2	02-Mar-2020	1.20	1.20	1.25	1.20	1.20	1.20	1.25	57459	0.72	21	56233	97.87
JTEKTINDIA	EQ	02-Mar-2020	75.30	76.90	77.00	74.05	76.00	75.00	75.07	132981	99.83	764	116482	87.59
JUBILANT	EQ	02-Mar-2020	506.30	515.00	523.80	481.85	494.90	489.10	502.34	117927	592.39	4808	39151	33.20
JUBLFOOD	EQ	02-Mar-2020	1756.85	1787.00	1793.90	1636.00	1654.95	1668.00	1717.92	1942414	33369.13	72128	495684	25.52
JUBLINDS	BE	02-Mar-2020	122.25	120.75	127.45	120.75	126.75	123.95	122.98	9833	12.09	108	-	-
JUMPNET	EQ	02-Mar-2020	56.45	58.00	58.00	54.65	56.80	55.85	55.85	607663	339.40	484	451095	74.23
JUNIORBEES	EQ	02-Mar-2020	276.71	283.95	283.95	274.00	275.71	275.84	279.60	216605	605.63	3873	178523	82.42
JUSTDIAL	EQ	02-Mar-2020	466.10	473.00	494.30	470.00	477.00	477.00	482.12	2255435	10873.82	30456	355427	15.76
JVLAGRO	BZ	02-Mar-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	72054	0.25	65	-	-
JYOTHYLAB	EQ	02-Mar-2020	123.15	127.00	127.00	120.60	121.00	121.80	123.61	127004	156.99	3268	66496	52.36
JYOTISTRUC	BZ	02-Mar-2020	1.65	1.60	1.65	1.60	1.60	1.60	1.61	86690	1.40	39	-	-
KABRAEXTRU	EQ	02-Mar-2020	63.00	63.10	64.90	58.20	60.00	60.20	62.21	16477	10.25	377	11589	70.33
KAJARIACER	EQ	02-Mar-2020	524.45	524.45	551.90	521.00	545.00	544.80	543.90	150323	817.60	8812	80323	53.43
KAKATCEM	EQ	02-Mar-2020	167.40	167.55	172.00	159.50	163.05	161.50	166.48	17761	29.57	738	10640	59.91
KALPATPOWR	EQ	02-Mar-2020	332.05	335.50	341.20	327.50	332.00	333.05	335.48	67364	225.99	8812	41347	61.38
KALYANIFRG	BE	02-Mar-2020	126.40	132.70	132.70	120.10	120.10	120.10	125.06	139	0.17	14	-	-
KAMATHOTEL	EQ	02-Mar-2020	31.70	34.40	34.40	31.55	32.40	32.00	32.46	13519	4.39	600	7071	52.30
KAMDHENU	EQ	02-Mar-2020	68.40	69.00	76.40	64.00	66.20	66.15	68.67	15715	10.79	395	12347	78.57
KANANIIND	BE	02-Mar-2020	2.05	2.05	2.05	1.95	1.95	1.95	1.96	15659	0.31	9	-	-
KANORICHEM	EQ	02-Mar-2020	38.40	38.60	41.45	36.80	36.80	37.65	39.02	37506	14.63	372	29005	77.33
KANSAINER	EQ	02-Mar-2020	501.50	505.00	524.40	490.55	495.00	494.55	507.26	165370	838.85	7914	50108	30.30
KARDA	EQ	02-Mar-2020	151.70	151.00	154.00	151.00	153.95	153.60	152.46	59280	90.38	122	34405	58.04
KARMAENG	BE	02-Mar-2020	12.10	12.00	12.00	12.00	12.00	12.00	12.00	110	0.01	2	-	-
KARURVYSYA	EQ	02-Mar-2020	41.80	43.00	43.00	39.10	39.10	39.90	40.95	635322	260.18	6350	407794	64.19
KAUSHALYA	BE	02-Mar-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.42	31086	0.13	12	-	-
KAVVERITEL	BE	02-Mar-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	200	0.00	1	-	-
KAYA	EQ	02-Mar-2020	278.90	280.40	293.70	265.75	274.00	277.45	277.09	13279	36.79	891	7343	55.30
KCP	EQ	02-Mar-2020	60.45	60.75	60.75	57.60	58.35	58.25	59.62	66163	39.45	502	54138	81.83
KCPSUGIND	EQ	02-Mar-2020	12.65	12.85	12.95	11.55	12.00	12.05	12.28	79190	9.72	366	50779	64.12
KDDL	EQ	02-Mar-2020	265.25	267.65	284.00	251.05	251.05	253.15	261.03	4652	12.14	176	3151	67.73
KEC	EQ	02-Mar-2020	310.10	311.60	317.05	304.25	311.75	307.95	308.19	329081	1014.18	10404	205802	62.54
KECL	EQ	02-Mar-2020	12.35	11.90	12.55	11.80	12.10	11.90	12.01	42762	5.14	262	32862	76.85
KEI	EQ	02-Mar-2020	490.50	496.00	498.95	455.00	473.15	464.05	478.47	285324	1365.18	16474	204304	71.60
KELLTONTEC	EQ	02-Mar-2020	13.80	13.90	14.50	12.80	13.00	12.95	13.39	143405	19.20	577	66856	46.62
KENNAMET	EQ	02-Mar-2020	999.45	1000.05	1028.00	930.00	939.00	944.75	972.77	5136	49.96	563	3520	68.54
KERNEX	BE	02-Mar-2020	19.95	19.00	20.20	19.00	19.05	19.05	19.93	11470	2.29	68	-	-
KESORAMIND	EQ	02-Mar-2020	36.40	37.00	37.45	33.00	34.40	34.05	35.59	120257	42.79	1170	66045	54.92
KGL	BZ	02-Mar-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.25	307313	0.77	46	-	-
KHADIM	EQ	02-Mar-2020	105.15	107.00	110.80	103.00	103.50	104.70	106.68	26815	28.61	1183	13239	49.37
KHAITANLTD	BE	02-Mar-2020	18.75	18.00	18.75	18.00	18.70	18.70	18.44	391	0.07	11	-	-
KICL	EQ	02-Mar-2020	1500.95	1545.95	1589.00	1512.05	1559.00	1559.45	1559.57	606	9.45	423	571	94.22
KILITCH	EQ	02-Mar-2020	101.20	99.30	104.70	98.20	100.00	100.35	101.20	10352	10.48	404	5087	49.14
KINGFA	EQ	02-Mar-2020	570.50	610.40	638.90	565.00	570.20	577.60	583.10	4741	27.64	293	3620	76.36
KIOCL	EQ	02-Mar-2020	94.25	101.85	101.90	90.00	93.75	92.05	94.52	13598	12.85	441	8453	62.16
KIRIINDUS	EQ	02-Mar-2020	381.95	393.90	404.00	358.00	369.00	371.10	384.25	202689	778.83	6474	65604	32.37
KIRLFER	EQ	02-Mar-2020	66.05	68.45	69.50	65.50	66.80	66.65	66.81	15356	10.26	235	11529	75.08
KIRLOSBROS	EQ	02-Mar-2020	141.50	144.80	149.50	132.55	135.00	136.85	141.92	24555	34.85	484	18579	75.66
KIRLOSENG	EQ	02-Mar-2020	126.45	127.05	131.45	121.00	121.55	124.75	127.06	17758	22.56	537	10866	61.19
KIRLOSIND	EQ	02-Mar-2020	594.00	600.30	639.45	600.00	600.00	601.40	605.42	487	2.95	87	331	67.97
KITEX	EQ	02-Mar-2020	141.60	148.00	149.15	140.20	146.70	141.45	144.64	236242	341.71	6842	139078	58.87
KKCL	EQ	02-Mar-2020	935.90	965.00	965.00	940.00	940.05	941.10	949.88	123	1.17	42	82	66.67
KMSUGAR	EQ	02-Mar-2020	6.70	7.20	7.35	6.70	6.90	6.80	6.98	74510	5.20	179	53512	71.82
KNRCON	EQ	02-Mar-2020	265.30	268.00	270.90	265.30	269.00	268.10	268.26	142252	381.61	2809	106488	74.86
KOHINOOR	BZ	02-Mar-2020	7.00	7.35	7.35	7.00	7.10	7.05	7.11	7431	0.53	37	-	-
KOKUYOCMLN	EQ	02-Mar-2020	63.10	63.60	67.20	63.60	65.00	65.15	65.96	26206	17.28	409	20103	76.71
KOLTEPATIL	EQ	02-Mar-2020	211.80	215.00	221.85	210.00	211.00	211.55	213.27	49310	105.16	1660	32408	65.72
KOPRAN	EQ	02-Mar-2020	26.35	27.05	27.45	25.20	25.75	26.00	26.65	47943	12.78	518	32719	68.25
KOTAKBANK	EQ	02-Mar-2020	1620.35	1631.00	1637.30	1584.20	1600.00	1599.00	1607.89	4762847	76581.18	142088	2442960	51.29
KOTAKBKETF	EQ	02-Mar-2020	299.50	330.00	330.00	296.59	300.46	299.53	301.51	40384	121.76	1096	27066	67.02
KOTAKGOLD	EQ	02-Mar-2020	377.25	370.90	375.05	367.55	374.00	372.35	370.88	42880	159.03	1244	29607	69.05
KOTAKNIFTY	EQ	02-Mar-2020	116.78	118.28	118.59	116.23	116.72	116.79	117.60	117149	137.76	783	74001	63.17
KOTAKNV20	EQ	02-Mar-2020	54.91	56.00	56.00	54.00	54.50	54.48	55.37	9664	5.35	157	8762	90.67
KOTAKPSUBK	EQ	02-Mar-2020	194.07	198.00	199.99	184.00	188.00	186.68	196.61	43195	84.93	312	39682	91.87
KOTARISUG	EQ	02-Mar-2020	11.65	11.65	12.20	10.80	10.85	11.25	11.61	46087	5.35	172	31505	68.36
KOTHARIPET	EQ	02-Mar-2020	15.30	15.75	16.10	14.15	14.50	14.60	14.83	4518	0.67	59	3983	88.16
KOTHARIPRO	EQ	02-Mar-2020	54.55	58.75	58.75	51.60	54.75	54.40	55.57	5110	2.84	132	3834	75.03
KPITTECH	EQ	02-Mar-2020	81.75	81.00	89.10	76.15	85.00	81.75	82.18	169068	138.94	3459	103291	61.09
KPRMILL	EQ	02-Mar-2020	591.50	586.80	596.65	567.30	570.00	570.40	581.39	9047	52.60	1152	6616	73.13
KRBL	EQ	02-Mar-2020	249.85	255.00	274.90	255.00	257.00	261.75	266.08	237832	632.82	6711	103892	43.68
KREBSBIO	EQ	02-Mar-2020	95.00	96.95	97.00	93.55	95.00	95.15	95.77	1013	0.97	31	656	64.76
KRIDHANINF	BE	02-Mar-2020	1.90	1.90	1.95	1.85	1.90	1.90	1.90	30630	0.58	63	-	-
KSB	EQ	02-Mar-2020	666.25	668.00	681.55	647.00	648.00	666.60	669.83	28047	187.87	1003	25446	90.73
KSCL	EQ	02-Mar-2020	428.60	430.15	453.00	412.00	418.00	422.60	436.68	83719	365.59	3256	56017	66.91
KSERASERA	BE	02-Mar-2020	0.10	0.10	0.10	0.05	0.05	0.10	0.09	451166	0.41	81	-	-
KSK	BE	02-Mar-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.39	119870	0.46	62	-	-
KSL	EQ	02-Mar-2020	206.65	211.95	222.10	201.80	203.00	205.40	210.88	28029	59.11	1184	9354	33.37
KTKBANK	EQ	02-Mar-2020	69.60	70.25	71.30	68.00	69.00	69.30	69.96	933144	652.82	5077	474180	50.82
KUANTUM	EQ	02-Mar-2020	450.40	451.00	470.00	426.00	442.85	452.90	455.44	4661	21.23	139	267	5.73
KWALITY	BE	02-Mar-2020	1.75	1.70	1.80	1.70	1.70	1.70	1.71	193823	3.32	280	-	-
L&TFH	EQ	02-Mar-2020	99.95	103.00	107.25	101.25	102.65	102.70	105.01	13951164	14650.02	72765	2826297	20.26
L&TFINANCE	N8	02-Mar-2020	1010.10	1049.95	1049.95	1044.00	1044.00	1044.00	1045.99	200	2.09	12	150	75.00
L&TFINANCE	NC	02-Mar-2020	1013.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	50	0.51	1	50	100.00
L&TFINANCE	NG	02-Mar-2020	1059.00	1050.00	1050.00	1040.25	1040.25	1040.25	1047.30	83	0.87	7	73	87.95
L&TFINANCE	NU	02-Mar-2020	1099.99	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	7	0.08	1	7	100.00
L&TFINANCE	NW	02-Mar-2020	1001.10	1010.10	1010.10	1010.10	1010.10	1010.10	1010.10	114	1.15	9	74	64.91
L&TFINANCE	NY	02-Mar-2020	1005.62	1002.00	1014.00	1002.00	1014.00	1014.00	1003.14	550	5.52	9	500	90.91
L&TFINANCE	Y3	02-Mar-2020	1010.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	450	4.52	3	450	100.00
L&TFINANCE	Y5	02-Mar-2020	1010.10	1006.10	1006.10	995.05	995.06	1001.70	1001.71	85	0.85	4	85	100.00
L&TFINANCE	Y7	02-Mar-2020	1006.20	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	50	0.50	1	50	100.00
L&TFINANCE	Y9	02-Mar-2020	1030.10	1030.00	1032.00	1030.00	1032.00	1032.00	1031.22	500	5.16	18	500	100.00
L&TINFRA	N2	02-Mar-2020	1950.00	1941.10	1950.00	1941.10	1950.00	1950.00	1949.44	32	0.62	4	32	100.00
L&TINFRA	N3	02-Mar-2020	999.00	999.00	999.00	999.00	999.00	999.00	999.00	25	0.25	3	25	100.00
L&TINFRA	N4	02-Mar-2020	1896.35	1890.00	1905.00	1890.00	1905.00	1905.00	1900.94	157	2.98	19	123	78.34
L&TINFRA	N6	02-Mar-2020	1993.84	1994.00	2000.00	1994.00	1997.00	1997.16	1996.04	245	4.89	23	211	86.12
LAGNAM	SM	02-Mar-2020	11.90	11.35	11.35	11.35	11.35	11.35	11.35	3000	0.34	1	3000	100.00
LAKPRE	BZ	02-Mar-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	50	0.00	2	-	-
LAKSHVILAS	EQ	02-Mar-2020	15.65	16.35	16.40	15.25	15.70	15.65	15.99	1002087	160.27	1647	582075	58.09
LALPATHLAB	EQ	02-Mar-2020	1628.15	1652.00	1709.70	1625.10	1660.00	1645.05	1677.07	165575	2776.80	13880	62601	37.81
LAMBODHARA	EQ	02-Mar-2020	29.75	30.35	31.40	29.30	30.00	30.25	30.37	6821	2.07	78	4969	72.85
LAOPALA	EQ	02-Mar-2020	216.85	220.00	223.85	206.85	210.30	209.95	215.47	70278	151.43	3960	40797	58.05
LASA	BE	02-Mar-2020	45.15	42.90	47.40	42.90	47.40	47.05	46.60	153878	71.71	490	-	-
LAURUSLABS	EQ	02-Mar-2020	413.55	416.15	425.45	411.00	417.55	416.20	419.14	90639	379.90	3922	53802	59.36
LAXMIMACH	EQ	02-Mar-2020	3233.25	3280.00	3299.00	3200.00	3208.00	3200.20	3241.36	58103	1883.33	1212	54802	94.32
LEEL	BZ	02-Mar-2020	2.70	2.60	2.70	2.60	2.60	2.60	2.60	25486	0.66	85	-	-
LEMONTREE	EQ	02-Mar-2020	51.60	52.35	52.50	50.50	50.55	51.30	51.51	460173	237.03	4680	276685	60.13
LEXUS	SM	02-Mar-2020	9.15	8.70	8.70	8.70	8.70	8.70	8.70	1000	0.09	1	1000	100.00
LFIC	EQ	02-Mar-2020	51.50	44.50	54.85	44.50	48.50	48.50	49.24	603	0.30	32	343	56.88
LGBBROSLTD	EQ	02-Mar-2020	247.65	249.20	259.15	241.00	244.40	243.90	248.10	32285	80.10	1508	17135	53.07
LGBFORGE	BE	02-Mar-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	12592	0.30	19	-	-
LIBAS	BE	02-Mar-2020	49.30	47.05	47.05	47.05	47.05	47.05	47.05	50	0.02	1	-	-
LIBERTSHOE	EQ	02-Mar-2020	102.10	107.00	107.90	100.25	102.15	102.25	104.70	46014	48.17	1144	23668	51.44
LICHSGFIN	EQ	02-Mar-2020	320.25	327.25	335.50	318.00	325.10	322.45	329.10	5472696	18010.69	57120	1244668	22.74
LICNETFGSC	EQ	02-Mar-2020	20.45	19.25	20.98	19.00	19.90	19.66	19.57	14520	2.84	112	9685	66.70
LICNETFN50	EQ	02-Mar-2020	117.05	120.00	122.00	117.20	117.20	117.88	118.58	3374	4.00	195	2018	59.81
LICNETFSEN	EQ	02-Mar-2020	508.00	498.00	498.00	498.00	498.00	498.00	498.00	4	0.02	1	4	100.00
LICNFNHGP	EQ	02-Mar-2020	118.00	117.70	120.49	116.30	118.05	117.23	119.32	89	0.11	9	66	74.16
LINCOLN	EQ	02-Mar-2020	165.80	170.00	172.00	153.50	160.05	159.85	165.17	24640	40.70	654	13383	54.31
LINCPEN	EQ	02-Mar-2020	198.90	200.10	211.40	200.10	202.10	201.10	206.82	3137	6.49	195	1434	45.71
LINDEINDIA	EQ	02-Mar-2020	651.70	665.00	679.00	581.00	627.50	618.85	641.38	59584	382.16	2971	33931	56.95
LIQUIDBEES	EQ	02-Mar-2020	999.84	1000.00	1000.01	999.25	1000.00	1000.00	1000.00	696204	6962.02	4920	592769	85.14
LIQUIDETF	EQ	02-Mar-2020	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	8103	81.03	47	6296	77.70
LOKESHMACH	EQ	02-Mar-2020	22.80	22.60	24.35	21.60	23.00	23.00	23.24	6481	1.51	96	5011	77.32
LOTUSEYE	EQ	02-Mar-2020	25.55	24.20	26.95	24.20	25.80	25.85	25.85	7116	1.84	103	4907	68.96
LOVABLE	EQ	02-Mar-2020	60.25	64.00	64.00	58.60	58.75	59.60	60.69	15321	9.30	375	8448	55.14
LPDC	EQ	02-Mar-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	1101	0.01	4	1101	100.00
LSIL	EQ	02-Mar-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.42	458893	1.93	143	458501	99.91
LT	EQ	02-Mar-2020	1187.55	1205.00	1212.35	1150.55	1153.90	1160.90	1183.81	3177486	37615.32	109785	1547760	48.71
LTI	EQ	02-Mar-2020	1910.15	1901.05	1947.00	1877.10	1938.70	1906.75	1929.42	108079	2085.30	22529	81119	75.06
LTTS	EQ	02-Mar-2020	1620.85	1644.35	1691.70	1619.75	1665.00	1657.70	1667.24	74645	1244.51	12386	43814	58.70
LUMAXIND	EQ	02-Mar-2020	1227.85	1251.00	1300.00	1230.30	1292.00	1279.25	1280.79	6842	87.63	562	5034	73.57
LUMAXTECH	EQ	02-Mar-2020	92.10	92.20	100.00	91.35	91.50	92.20	93.86	25445	23.88	456	14904	58.57
LUPIN	EQ	02-Mar-2020	640.00	645.00	652.30	620.50	628.25	629.80	644.89	2408228	15530.33	36379	1497956	62.20
LUXIND	EQ	02-Mar-2020	1404.45	1410.25	1458.70	1365.10	1370.00	1380.10	1388.52	49235	683.64	4439	14698	29.85
LYKALABS	EQ	02-Mar-2020	18.05	19.35	19.35	17.60	17.65	17.85	18.39	17949	3.30	180	13147	73.25
LYPSAGEMS	BE	02-Mar-2020	3.85	3.85	4.00	3.70	3.95	3.70	3.72	16407	0.61	25	-	-
M&M	EQ	02-Mar-2020	457.05	453.55	472.45	444.35	461.90	458.30	460.01	9225488	42437.93	119400	2353793	25.51
M&MFIN	EQ	02-Mar-2020	343.25	350.50	357.25	333.00	338.00	337.85	347.95	1667638	5802.52	42786	557438	33.43
M&MFIN	N2	02-Mar-2020	1090.00	1085.00	1090.00	1085.00	1090.00	1090.00	1089.72	900	9.81	33	900	100.00
M100	EQ	02-Mar-2020	17.70	17.20	18.09	17.20	17.78	17.66	17.84	34586	6.17	294	23339	67.48
M17RG	MF	02-Mar-2020	5.60	6.16	6.16	6.16	6.16	6.16	6.16	31000	1.91	16	31000	100.00
M50	EQ	02-Mar-2020	109.13	110.80	111.94	108.70	109.56	108.92	110.34	1329	1.47	40	480	36.12
MAANALU	EQ	02-Mar-2020	52.45	53.00	59.90	53.00	54.50	53.80	56.33	11186	6.30	181	6313	56.44
MACPOWER	SM	02-Mar-2020	52.60	54.90	54.95	50.00	50.00	50.00	50.16	52000	26.08	9	51500	99.04
MADHAV	EQ	02-Mar-2020	29.70	31.90	31.90	28.00	29.50	28.90	28.88	2397	0.69	26	596	24.86
MADHUCON	EQ	02-Mar-2020	2.70	2.60	2.80	2.60	2.70	2.60	2.62	34453	0.90	60	29400	85.33
MADRASFERT	EQ	02-Mar-2020	13.90	14.15	14.55	13.55	14.00	14.05	14.21	92350	13.13	552	45340	49.10
MAGADSUGAR	EQ	02-Mar-2020	106.20	109.20	111.85	95.95	101.40	100.15	104.97	48521	50.93	750	36223	74.65
MAGMA	EQ	02-Mar-2020	43.50	46.95	46.95	41.10	41.10	41.35	43.37	88014	38.17	1024	54470	61.89
MAGMA	N3	02-Mar-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	1	30	100.00
MAGMA	N6	02-Mar-2020	900.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	3	50	100.00
MAGNUM	EQ	02-Mar-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	1100	0.03	2	1100	100.00
MAHABANK	EQ	02-Mar-2020	10.45	10.60	10.90	10.50	10.55	10.70	10.76	419180	45.09	1001	311376	74.28
MAHAPEXLTD	BE	02-Mar-2020	84.60	84.60	84.60	84.60	84.60	84.60	84.60	200	0.17	1	-	-
MAHASTEEL	EQ	02-Mar-2020	99.55	104.40	104.40	94.60	94.60	94.60	95.00	10798	10.26	86	9344	86.53
MAHEPC	EQ	02-Mar-2020	124.55	131.95	131.95	118.45	122.00	120.55	125.00	42189	52.74	491	29141	69.07
MAHESHWARI	EQ	02-Mar-2020	242.95	236.70	249.75	236.70	240.55	243.30	245.59	21994	54.01	210	1680	7.64
MAHINDCIE	EQ	02-Mar-2020	132.70	135.00	138.35	116.95	122.00	124.05	130.42	99831	130.20	2858	53186	53.28
MAHLIFE	EQ	02-Mar-2020	356.40	363.95	367.15	345.30	346.00	351.50	359.67	15421	55.47	5122	9722	63.04
MAHLOG	EQ	02-Mar-2020	370.20	380.20	385.00	370.00	377.00	373.90	377.55	24066	90.86	6619	14144	58.77
MAHSCOOTER	EQ	02-Mar-2020	4279.40	4300.05	4448.85	4201.10	4203.00	4265.20	4373.21	3875	169.46	703	3090	79.74
MAHSEAMLES	EQ	02-Mar-2020	320.30	334.00	334.00	308.20	324.00	323.00	322.69	20273	65.42	784	15921	78.53
MAITHANALL	EQ	02-Mar-2020	488.40	517.00	517.00	469.95	475.30	475.40	486.44	28282	137.58	1707	20813	73.59
MAJESCO	EQ	02-Mar-2020	365.65	369.90	407.65	361.05	396.00	381.15	378.63	21722	82.25	1076	15776	72.63
MALUPAPER	EQ	02-Mar-2020	28.25	29.35	29.40	26.55	28.05	28.10	28.56	29532	8.44	463	17501	59.26
MAN50ETF	EQ	02-Mar-2020	113.08	115.70	120.00	112.90	120.00	114.10	114.99	34685	39.88	130	12458	35.92
MANAKALUCO	EQ	02-Mar-2020	3.80	3.95	4.25	3.90	4.05	4.05	4.07	15524	0.63	31	14254	91.82
MANAKCOAT	EQ	02-Mar-2020	3.75	3.75	4.10	3.55	3.60	3.90	3.88	4579	0.18	49	2119	46.28
MANAKSIA	EQ	02-Mar-2020	44.00	52.80	52.80	47.70	49.50	49.40	50.44	777914	392.39	3685	554857	71.33
MANAKSTEEL	EQ	02-Mar-2020	8.70	8.90	9.10	8.35	9.10	9.10	9.03	27614	2.49	54	25827	93.53
MANALIPETC	EQ	02-Mar-2020	16.15	16.30	16.90	16.00	16.30	16.15	16.53	120662	19.95	546	57784	47.89
MANAPPURAM	EQ	02-Mar-2020	162.75	165.40	168.30	159.00	161.70	160.50	164.17	6091156	9999.87	26828	2086342	34.25
MANGALAM	EQ	02-Mar-2020	27.95	27.00	28.90	27.00	28.15	27.95	27.87	13903	3.88	164	8978	64.58
MANGCHEFER	EQ	02-Mar-2020	26.65	27.65	28.90	26.15	27.55	27.00	26.79	238201	63.82	1676	193211	81.11
MANGLMCEM	EQ	02-Mar-2020	243.90	256.95	257.00	236.55	237.20	241.30	247.17	14347	35.46	459	10044	70.01
MANGTIMBER	BE	02-Mar-2020	10.00	10.00	10.40	10.00	10.00	10.00	10.04	3420	0.34	8	-	-
MANINDS	EQ	02-Mar-2020	51.35	52.40	55.90	51.50	53.45	52.95	53.92	242948	130.99	2157	97733	40.23
MANINFRA	EQ	02-Mar-2020	26.40	27.60	27.60	24.40	25.25	25.60	26.14	119222	31.16	637	75373	63.22
MANPASAND	BZ	02-Mar-2020	8.00	7.60	7.60	7.60	7.60	7.60	7.60	7444	0.57	48	-	-
MANUGRAPH	EQ	02-Mar-2020	11.00	11.05	11.05	10.45	10.45	10.45	10.69	6805	0.73	93	5080	74.65
MANXT50	EQ	02-Mar-2020	264.98	286.00	286.00	262.00	268.00	264.25	269.63	759	2.05	38	537	70.75
MARALOVER	EQ	02-Mar-2020	14.10	14.10	15.20	14.00	14.25	14.25	14.11	7752	1.09	26	5614	72.42
MARATHON	EQ	02-Mar-2020	71.95	74.90	79.60	71.05	71.50	71.95	73.75	15635	11.53	368	7225	46.21
MARICO	EQ	02-Mar-2020	298.75	302.00	311.40	290.00	291.60	291.25	299.13	4185685	12520.61	67318	2107972	50.36
MARINE	SM	02-Mar-2020	99.10	100.00	102.00	100.00	101.00	101.00	101.20	10000	10.12	5	4000	40.00
MARKSANS	EQ	02-Mar-2020	17.00	17.40	17.90	15.50	16.20	16.20	17.06	804263	137.19	3813	426795	53.07
MARSHALL	SM	02-Mar-2020	15.50	15.00	15.00	15.00	15.00	15.00	15.00	3000	0.45	1	3000	100.00
MARUTI	EQ	02-Mar-2020	6283.10	6400.95	6439.55	6250.00	6300.00	6285.15	6332.12	1219764	77236.95	96971	413139	33.87
MASFIN	EQ	02-Mar-2020	1039.75	1088.00	1104.90	998.05	1023.00	1020.50	1066.49	33330	355.46	3469	12932	38.80
MASKINVEST	BE	02-Mar-2020	22.35	21.25	21.25	21.25	21.25	21.25	21.25	28	0.01	2	-	-
MASTEK	EQ	02-Mar-2020	405.50	406.10	422.95	405.00	415.00	409.90	412.91	31141	128.58	1421	22147	71.12
MATRIMONY	EQ	02-Mar-2020	419.20	420.00	423.05	405.60	405.60	412.25	419.18	1734	7.27	102	1542	88.93
MAWANASUG	EQ	02-Mar-2020	34.60	35.60	37.90	32.70	33.35	33.30	34.89	96830	33.78	590	73509	75.92
MAXINDIA	EQ	02-Mar-2020	92.75	94.50	98.45	93.15	94.00	94.00	95.10	439185	417.65	6989	282450	64.31
MAXVIL	EQ	02-Mar-2020	48.70	49.10	52.80	46.90	47.05	47.45	48.74	129771	63.24	1025	80834	62.29
MAYURUNIQ	EQ	02-Mar-2020	254.25	252.00	265.05	242.25	245.00	246.90	255.32	64377	164.37	1290	41801	64.93
MAZDA	EQ	02-Mar-2020	429.55	435.05	435.05	401.00	412.00	408.65	417.74	6873	28.71	415	4326	62.94
MBECL	BE	02-Mar-2020	3.25	3.10	3.35	3.10	3.10	3.10	3.15	2581	0.08	12	-	-
MBLINFRA	EQ	02-Mar-2020	3.20	3.30	3.35	3.05	3.05	3.15	3.21	67299	2.16	99	44531	66.17
MCDHOLDING	BE	02-Mar-2020	16.60	16.60	17.35	16.05	16.55	16.55	16.93	8847	1.50	64	-	-
MCDOWELL-N	EQ	02-Mar-2020	686.35	696.90	702.75	647.45	660.20	657.45	680.46	2311007	15725.40	53543	849221	36.75
MCL	SM	02-Mar-2020	83.40	82.35	82.35	79.05	79.05	79.75	80.84	12000	9.70	9	7200	60.00
MCLEODRUSS	EQ	02-Mar-2020	3.05	3.10	3.15	2.90	3.00	2.90	2.95	1211937	35.70	481	652816	53.87
MCX	EQ	02-Mar-2020	1277.75	1300.15	1325.00	1224.30	1270.00	1253.50	1287.74	196764	2533.81	9579	83790	42.58
MDL	SM	02-Mar-2020	22.30	23.40	23.40	23.40	23.40	23.40	23.40	2000	0.47	1	2000	100.00
MEGASOFT	EQ	02-Mar-2020	6.95	6.75	7.25	6.75	7.10	7.00	6.96	34069	2.37	73	30320	89.00
MEGH	EQ	02-Mar-2020	51.75	52.30	53.85	50.70	51.45	51.50	52.50	528227	277.33	3045	260085	49.24
MELSTAR	BE	02-Mar-2020	4.60	4.40	4.40	4.40	4.40	4.40	4.40	80	0.00	3	-	-
MENONBE	EQ	02-Mar-2020	50.30	50.80	51.40	49.55	50.00	50.10	50.27	2572	1.29	96	2051	79.74
MEP	EQ	02-Mar-2020	35.00	35.00	36.10	30.60	31.00	31.60	34.10	466369	159.05	2739	340639	73.04
MERCATOR	EQ	02-Mar-2020	0.70	0.65	0.75	0.65	0.70	0.65	0.67	833884	5.62	207	690786	82.84
METALFORGE	EQ	02-Mar-2020	5.55	5.80	5.80	5.30	5.40	5.30	5.49	26212	1.44	253	22055	84.14
METKORE	BZ	02-Mar-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.24	1690	0.00	4	-	-
METROPOLIS	EQ	02-Mar-2020	1850.55	1890.00	1983.00	1852.00	1891.90	1906.05	1932.94	92118	1780.58	10002	33862	36.76
MFSL	EQ	02-Mar-2020	577.30	589.00	596.70	570.35	572.75	573.95	579.49	2742411	15892.08	34140	1091335	39.79
MGEL	SM	02-Mar-2020	53.90	54.05	54.05	54.05	54.05	54.05	54.05	2000	1.08	1	2000	100.00
MGL	EQ	02-Mar-2020	1005.30	1020.00	1032.60	993.00	997.85	1000.45	1013.78	577674	5856.36	16828	206234	35.70
MHHL	SM	02-Mar-2020	15.60	14.85	14.85	14.85	14.85	14.85	14.85	3000	0.45	1	3000	100.00
MHRIL	EQ	02-Mar-2020	212.85	211.55	220.10	211.55	215.10	215.55	215.85	70476	152.12	973	61190	86.82
MIC	BE	02-Mar-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.55	54737	0.30	62	-	-
MIDHANI	EQ	02-Mar-2020	248.15	267.00	278.80	231.15	238.00	237.95	261.20	4674294	12209.37	80910	781968	16.73
MINDACORP	EQ	02-Mar-2020	106.95	109.00	111.35	97.00	98.50	98.90	104.65	168019	175.83	2160	76892	45.76
MINDAIND	EQ	02-Mar-2020	373.10	373.25	377.95	360.65	371.00	365.95	368.29	156332	575.75	4171	122618	78.43
MINDTECK	EQ	02-Mar-2020	20.20	20.95	21.90	18.55	19.35	19.10	20.20	17410	3.52	223	12826	73.67
MINDTREE	EQ	02-Mar-2020	944.00	936.00	1033.70	936.00	997.55	998.10	974.72	1435593	13993.06	29493	177721	12.38
MIRCELECTR	EQ	02-Mar-2020	8.45	8.45	8.45	8.05	8.05	8.05	8.09	127640	10.32	169	100586	78.80
MIRZAINT	EQ	02-Mar-2020	55.75	56.90	57.25	54.05	54.30	54.60	55.85	147410	82.33	1233	96060	65.17
MITTAL	SM	02-Mar-2020	119.25	120.00	123.95	119.60	121.25	121.20	120.87	42500	51.37	31	6250	14.71
MMFL	EQ	02-Mar-2020	383.20	383.50	398.55	380.00	380.00	384.60	386.71	2421	9.36	311	1935	79.93
MMP	EQ	02-Mar-2020	94.85	95.50	95.50	90.00	90.00	94.00	94.00	202	0.19	9	191	94.55
MMTC	EQ	02-Mar-2020	17.05	17.25	17.85	17.05	17.10	17.25	17.42	657616	114.59	1742	327301	49.77
MODIRUBBER	BE	02-Mar-2020	26.70	25.40	25.40	25.40	25.40	25.40	25.40	1	0.00	1	-	-
MOHOTAIND	BE	02-Mar-2020	7.35	7.35	7.35	7.35	7.35	7.35	7.35	100	0.01	2	-	-
MOIL	EQ	02-Mar-2020	120.80	121.20	128.60	120.05	121.00	122.30	124.65	221260	275.81	8160	117815	53.25
MOKSH	SM	02-Mar-2020	31.50	31.50	31.50	31.50	31.50	31.50	31.50	12000	3.78	3	12000	100.00
MOLDTECH	EQ	02-Mar-2020	44.35	45.85	46.60	43.35	43.60	43.55	45.67	2030	0.93	35	1647	81.13
MOLDTKPAC	EQ	02-Mar-2020	249.40	257.00	257.00	227.00	240.00	241.40	243.84	83865	204.49	2733	55921	66.68
MONTECARLO	EQ	02-Mar-2020	206.10	202.15	211.00	201.05	201.05	202.65	205.96	9668	19.91	682	6661	68.90
MORARJEE	EQ	02-Mar-2020	12.00	11.90	13.00	11.30	12.25	12.30	12.33	2452	0.30	32	1268	51.71
MOREPENLAB	EQ	02-Mar-2020	12.25	12.35	12.70	11.60	11.80	11.90	12.29	375209	46.13	937	237650	63.34
MOTHERSUMI	EQ	02-Mar-2020	103.65	105.80	108.65	98.60	100.95	101.15	102.10	26144622	26694.20	89478	9569374	36.60
MOTILALOFS	EQ	02-Mar-2020	744.55	750.00	764.40	725.00	734.80	732.70	747.36	79559	594.59	5171	48949	61.53
MOTOGENFIN	EQ	02-Mar-2020	29.05	34.70	34.70	28.25	33.00	32.60	32.23	2901	0.94	75	1234	42.54
MPHASIS	EQ	02-Mar-2020	871.55	876.10	888.15	864.45	868.00	876.55	873.40	141075	1232.15	17260	111250	78.86
MPSLTD	EQ	02-Mar-2020	319.15	323.25	329.00	319.60	324.75	322.10	323.69	3409	11.03	271	2263	66.38
MRF	EQ	02-Mar-2020	66393.20	66891.00	67595.90	65551.00	65900.00	65976.30	66740.93	6419	4284.10	4652	910	14.18
MRPL	EQ	02-Mar-2020	38.00	38.00	38.95	37.70	38.00	38.00	38.12	314422	119.84	1878	171252	54.47
MSPL	EQ	02-Mar-2020	5.00	4.80	5.05	4.80	5.05	4.85	4.93	1169	0.06	24	1168	99.91
MSTCLTD	EQ	02-Mar-2020	167.05	173.95	176.80	150.35	150.35	150.35	162.11	711506	1153.40	11204	302216	42.48
MTEDUCARE	EQ	02-Mar-2020	10.80	10.30	11.25	10.30	11.20	11.05	10.80	125642	13.57	295	98708	78.56
MTNL	EQ	02-Mar-2020	8.40	8.50	8.85	8.10	8.20	8.25	8.50	493878	41.98	1050	279774	56.65
MUKANDENGG	EQ	02-Mar-2020	9.75	9.90	10.60	9.85	10.00	10.25	10.30	4523	0.47	29	3266	72.21
MUKANDLTD	EQ	02-Mar-2020	25.40	28.80	28.80	25.15	26.10	26.70	26.92	36153	9.73	234	30387	84.05
MUKTAARTS	EQ	02-Mar-2020	32.05	34.40	34.45	32.25	32.45	32.30	32.58	13108	4.27	108	8338	63.61
MUNJALAU	EQ	02-Mar-2020	36.35	37.10	38.15	36.25	36.60	36.70	37.22	75005	27.92	778	33601	44.80
MUNJALSHOW	EQ	02-Mar-2020	102.80	102.80	105.80	102.00	103.00	102.75	103.82	8919	9.26	268	5353	60.02
MURUDCERA	EQ	02-Mar-2020	14.40	15.75	15.75	13.10	13.30	13.75	14.47	48988	7.09	289	31862	65.04
MUTHOOTCAP	EQ	02-Mar-2020	504.35	504.35	525.75	485.00	485.00	490.35	509.18	6860	34.93	622	4596	67.00
MUTHOOTFIN	EQ	02-Mar-2020	880.25	882.10	901.80	850.40	853.50	860.10	871.69	2891530	25205.29	54679	513490	17.76
MVL	BZ	02-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	359982	0.18	44	-	-
N100	EQ	02-Mar-2020	600.15	610.00	618.00	599.95	615.01	617.31	610.91	54607	333.60	1641	38513	70.53
NABARD	N2	02-Mar-2020	1234.00	1218.00	1234.40	1218.00	1226.50	1226.50	1223.25	1983	24.26	19	1010	50.93
NACLIND	EQ	02-Mar-2020	28.80	29.00	31.50	28.05	29.00	29.15	29.48	42519	12.54	417	30966	72.83
NAGAFERT	BE	02-Mar-2020	4.70	4.90	4.90	4.50	4.50	4.50	4.55	171041	7.78	118	-	-
NAGREEKCAP	EQ	02-Mar-2020	6.85	6.85	7.15	6.30	7.15	7.15	6.46	376	0.02	9	343	91.22
NAGREEKEXP	EQ	02-Mar-2020	12.65	12.15	13.10	12.05	12.05	12.20	12.32	5987	0.74	49	4903	81.89
NAHARCAP	EQ	02-Mar-2020	66.30	72.40	72.40	63.55	65.00	64.70	65.67	4302	2.82	63	3760	87.40
NAHARINDUS	EQ	02-Mar-2020	23.95	23.70	25.90	23.15	24.00	24.20	24.55	9953	2.44	98	8219	82.58
NAHARPOLY	EQ	02-Mar-2020	37.00	36.00	39.95	36.00	36.05	36.75	38.07	12095	4.60	102	9248	76.46
NAHARSPING	EQ	02-Mar-2020	36.30	36.00	38.40	35.50	35.50	36.45	36.64	5281	1.93	110	4031	76.33
NAM-INDIA	EQ	02-Mar-2020	390.50	408.00	412.00	387.00	394.85	393.60	403.31	2224381	8971.13	52301	886167	39.84
NANDANI	SM	02-Mar-2020	8.40	8.70	8.70	8.70	8.70	8.70	8.70	5000	0.44	1	5000	100.00
NATCOPHARM	EQ	02-Mar-2020	601.65	596.10	610.75	595.25	608.75	602.85	602.40	117367	707.02	6481	72512	61.78
NATHBIOGEN	EQ	02-Mar-2020	315.95	323.00	336.95	292.90	320.00	312.65	316.53	14596	46.20	848	9238	63.29
NATIONALUM	EQ	02-Mar-2020	33.50	34.20	34.60	32.30	32.35	32.65	33.43	8832483	2952.95	15432	2953642	33.44
NAUKRI	EQ	02-Mar-2020	2593.35	2648.00	2750.00	2628.00	2714.50	2685.25	2690.59	462205	12436.04	41229	225753	48.84
NAVINFLUOR	EQ	02-Mar-2020	1430.20	1465.20	1525.00	1335.00	1395.00	1378.40	1454.67	260790	3793.62	18818	83949	32.19
NAVKARCORP	EQ	02-Mar-2020	27.65	28.05	28.80	24.90	26.00	25.75	27.02	129131	34.89	829	75879	58.76
NAVNETEDUL	EQ	02-Mar-2020	83.35	84.00	86.45	82.10	82.50	82.90	83.54	57277	47.85	1366	42042	73.40
NBCC	EQ	02-Mar-2020	26.40	27.30	27.90	25.50	26.20	26.30	26.99	8739729	2358.57	16023	1856273	21.24
NBIFIN	EQ	02-Mar-2020	1790.70	1751.05	1824.90	1721.00	1824.90	1770.20	1766.72	565	9.98	41	507	89.73
NBVENTURES	EQ	02-Mar-2020	64.85	68.35	77.80	65.00	66.80	66.65	71.15	907571	645.77	4267	109293	12.04
NCC	EQ	02-Mar-2020	35.60	36.40	38.50	34.80	35.85	35.55	36.86	36763012	13551.82	48158	5162117	14.04
NCLIND	EQ	02-Mar-2020	78.40	81.70	83.35	71.00	71.20	72.45	75.40	188968	142.48	2963	121227	64.15
NDGL	EQ	02-Mar-2020	516.10	501.00	528.05	501.00	508.00	516.75	518.75	231	1.20	44	157	67.97
NDL	EQ	02-Mar-2020	20.15	20.25	21.50	20.20	20.95	20.50	20.77	16208	3.37	163	11648	71.87
NDTV	EQ	02-Mar-2020	31.20	31.20	32.50	30.50	31.45	30.90	31.01	18621	5.77	201	14648	78.66
NECCLTD	EQ	02-Mar-2020	4.60	4.50	5.20	4.50	4.95	4.85	4.97	29392	1.46	92	24449	83.18
NECLIFE	EQ	02-Mar-2020	11.05	11.50	11.50	10.80	10.80	10.85	11.03	130655	14.41	458	75577	57.84
NELCAST	EQ	02-Mar-2020	34.95	35.65	37.75	35.40	36.50	35.95	36.47	60986	22.24	815	35354	57.97
NELCO	EQ	02-Mar-2020	222.95	229.80	242.00	215.55	220.00	221.90	231.07	206953	478.20	6524	56113	27.11
NEOGEN	EQ	02-Mar-2020	496.10	503.00	525.00	443.70	466.50	469.95	491.00	120478	591.54	5717	45854	38.06
NESCO	EQ	02-Mar-2020	720.80	715.00	742.00	685.00	692.00	692.75	717.02	57351	411.22	4717	34112	59.48
NESTLEIND	EQ	02-Mar-2020	15778.85	15950.00	16315.00	15901.00	16130.20	16109.95	16165.66	117232	18951.32	30135	58315	49.74
NETF	EQ	02-Mar-2020	114.00	115.43	115.60	112.23	112.23	112.23	112.39	1895	2.13	10	1892	99.84
NETFCONSUM	EQ	02-Mar-2020	52.44	52.55	53.10	51.75	51.75	52.04	52.54	2574	1.35	45	2544	98.83
NETFDIVOPP	EQ	02-Mar-2020	27.00	27.50	28.20	26.74	26.92	26.99	27.04	563	0.15	19	549	97.51
NETFLTGILT	EQ	02-Mar-2020	20.80	20.00	20.83	20.00	20.82	20.80	20.80	41158	8.56	75	25040	60.84
NETFMID150	EQ	02-Mar-2020	62.57	64.00	65.00	62.00	63.90	62.56	63.59	1034484	657.80	440	999858	96.65
NETFNIF100	EQ	02-Mar-2020	116.50	118.00	121.99	114.20	115.27	115.87	117.36	270	0.32	27	98	36.30
NETFNV20	EQ	02-Mar-2020	54.40	56.50	56.50	53.79	54.05	54.17	54.84	12449	6.83	81	9404	75.54
NETWORK18	BE	02-Mar-2020	27.20	27.00	28.25	26.05	26.60	26.75	27.00	265721	71.74	714	-	-
NEULANDLAB	EQ	02-Mar-2020	412.85	415.40	430.05	401.65	404.10	408.70	416.57	11562	48.16	736	7267	62.85
NEWGEN	EQ	02-Mar-2020	196.70	198.00	204.35	190.00	193.00	194.30	202.19	12427	25.13	298	10858	87.37
NEXTMEDIA	EQ	02-Mar-2020	6.75	6.45	6.45	6.45	6.45	6.45	6.45	5520	0.36	13	5520	100.00
NFL	EQ	02-Mar-2020	22.60	22.85	23.30	22.40	22.40	22.45	22.73	362180	82.32	1028	194538	53.71
NH	EQ	02-Mar-2020	333.70	340.45	344.70	325.00	326.60	329.95	338.92	220975	748.93	5276	149659	67.73
NHAI	N1	02-Mar-2020	1078.96	1079.10	1084.60	1078.00	1078.06	1078.12	1078.43	10428	112.46	57	7760	74.42
NHAI	N2	02-Mar-2020	1193.00	1201.00	1201.00	1189.70	1193.15	1192.44	1191.43	11167	133.05	59	10491	93.95
NHAI	N4	02-Mar-2020	1168.00	1167.99	1167.99	1167.99	1167.99	1167.99	1167.99	100	1.17	1	100	100.00
NHAI	N6	02-Mar-2020	1223.28	1225.00	1225.00	1217.00	1219.00	1218.99	1220.21	1258	15.35	28	926	73.61
NHAI	N8	02-Mar-2020	1155.00	1148.00	1178.00	1145.00	1178.00	1151.78	1153.47	2093	24.14	18	1291	61.68
NHAI	NA	02-Mar-2020	1223.05	1222.00	1226.00	1220.64	1225.00	1225.00	1223.41	3772	46.15	40	2427	64.34
NHAI	NC	02-Mar-2020	1084.21	1119.99	1119.99	1119.99	1119.99	1119.99	1119.99	10	0.11	1	10	100.00
NHAI	NE	02-Mar-2020	1190.02	1191.00	1191.25	1188.65	1190.11	1190.11	1190.18	3698	44.01	40	2581	69.79
NHBTF2014	N6	02-Mar-2020	6650.05	6650.00	6670.00	6650.00	6656.00	6656.00	6654.67	90	5.99	5	90	100.00
NHBTF2023	N3	02-Mar-2020	6333.00	6333.00	6333.00	6333.00	6333.00	6333.00	6333.00	360	22.80	3	360	100.00
NHPC	EQ	02-Mar-2020	20.60	21.00	21.50	20.80	21.00	21.10	21.21	5275905	1119.27	8179	3363532	63.75
NHPC	N5	02-Mar-2020	1300.00	1319.99	1319.99	1319.99	1319.99	1319.99	1319.99	2	0.03	1	2	100.00
NIACL	EQ	02-Mar-2020	109.45	111.55	114.70	103.15	107.90	108.70	111.71	243539	272.06	4772	100408	41.23
NIBL	EQ	02-Mar-2020	4.80	5.00	5.00	4.85	5.00	5.00	5.00	5528	0.28	16	5527	99.98
NIFTYBEES	EQ	02-Mar-2020	119.29	122.05	122.05	117.21	118.53	118.39	119.55	2355594	2816.16	9014	1539636	65.36
NIITLTD	EQ	02-Mar-2020	99.35	91.90	94.00	89.00	89.95	90.80	91.90	830778	763.53	8976	467719	56.30
NIITTECH	EQ	02-Mar-2020	1689.75	1697.00	1857.45	1697.00	1797.20	1790.65	1798.64	1411779	25392.87	60122	131265	9.30
NILAINFRA	EQ	02-Mar-2020	3.95	4.00	4.15	3.80	3.95	3.90	4.01	116978	4.69	253	86121	73.62
NILASPACES	EQ	02-Mar-2020	1.00	0.95	1.00	0.95	1.00	0.95	0.96	87436	0.84	57	67974	77.74
NILKAMAL	EQ	02-Mar-2020	1402.55	1418.30	1441.00	1361.00	1390.00	1383.00	1394.78	14828	206.82	2712	8134	54.86
NIPPOBATRY	EQ	02-Mar-2020	516.95	553.10	555.00	506.00	512.00	518.90	530.83	1156	6.14	138	747	64.62
NITCO	EQ	02-Mar-2020	20.15	20.30	21.60	20.30	20.40	20.70	21.00	30238	6.35	289	19536	64.61
NITINFIRE	BZ	02-Mar-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.36	9587	0.03	16	-	-
NITINSPIN	EQ	02-Mar-2020	46.15	47.90	47.95	45.00	45.25	45.20	45.87	23138	10.61	218	16254	70.25
NITIRAJ	SM	02-Mar-2020	60.40	58.00	58.00	58.00	58.00	58.00	58.00	1500	0.87	1	1500	100.00
NLCINDIA	EQ	02-Mar-2020	59.95	61.90	62.45	59.85	60.00	60.15	60.95	2721894	1659.07	13292	1662462	61.08
NMDC	EQ	02-Mar-2020	91.20	92.90	95.75	88.55	89.20	89.50	92.46	7150803	6611.50	28690	2495374	34.90
NOCIL	EQ	02-Mar-2020	89.95	92.55	93.85	86.55	88.00	88.10	91.06	749546	682.55	6735	328125	43.78
NOIDATOLL	EQ	02-Mar-2020	3.35	3.35	3.65	3.25	3.40	3.40	3.46	46394	1.60	63	17352	37.40
NPBET	EQ	02-Mar-2020	162.00	163.47	164.55	163.47	163.47	163.47	164.09	241	0.40	8	177	73.44
NRAIL	EQ	02-Mar-2020	221.55	229.00	229.00	217.05	217.05	219.85	222.03	10349	22.98	693	5600	54.11
NRBBEARING	EQ	02-Mar-2020	82.95	84.00	87.30	81.50	82.65	82.25	83.47	18585	15.51	1153	13275	71.43
NSIL	EQ	02-Mar-2020	695.10	715.95	740.00	695.00	739.00	730.80	724.88	493	3.57	270	373	75.66
NTL	BE	02-Mar-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.32	2334	0.01	4	-	-
NTPC	EQ	02-Mar-2020	106.55	109.35	110.00	102.70	104.45	103.90	107.62	15614944	16805.19	80012	5248938	33.61
NTPC	N1	02-Mar-2020	1140.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	10	0.12	1	10	100.00
NTPC	N4	02-Mar-2020	1170.00	1180.00	1180.00	1170.00	1170.00	1170.00	1175.00	20	0.24	3	10	50.00
NTPC	N6	02-Mar-2020	1319.00	1339.89	1339.89	1339.89	1339.89	1339.89	1339.89	9	0.12	4	9	100.00
NTPC	N7	02-Mar-2020	14.15	14.15	14.20	14.08	14.16	14.16	14.16	78194	11.07	84	77635	99.29
NTPC	ND	02-Mar-2020	1260.25	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	3	0.04	1	3	100.00
NUCLEUS	EQ	02-Mar-2020	294.00	295.00	299.40	288.00	292.90	290.10	291.81	15562	45.41	1075	11214	72.06
NXTDIGITAL	EQ	02-Mar-2020	354.95	360.75	372.05	330.00	345.00	353.85	357.26	2525	9.02	138	2063	81.70
OAL	EQ	02-Mar-2020	179.25	180.55	182.00	178.70	180.00	180.00	180.10	1513	2.72	39	1460	96.50
OBEROIRLTY	EQ	02-Mar-2020	509.95	512.30	522.00	512.05	514.85	516.00	516.38	200561	1035.65	13725	129653	64.65
OCCL	EQ	02-Mar-2020	875.85	909.95	909.95	850.00	868.00	863.95	867.58	4836	41.96	541	3155	65.24
OFSS	EQ	02-Mar-2020	2648.40	2650.05	2730.00	2640.00	2689.95	2695.75	2681.91	39764	1066.44	3214	32698	82.23
OIL	EQ	02-Mar-2020	108.00	110.90	111.20	101.00	102.00	101.70	105.64	2429016	2566.08	17598	632250	26.03
OILCOUNTUB	BE	02-Mar-2020	3.20	3.35	3.35	3.05	3.10	3.10	3.26	25600	0.83	27	-	-
OISL	EQ	02-Mar-2020	2.50	2.25	2.55	2.25	2.50	2.50	2.46	138989	3.42	38	135346	97.38
OLECTRA	EQ	02-Mar-2020	117.60	119.50	124.40	108.95	108.95	110.80	116.85	73164	85.49	2097	40081	54.78
OMAXAUTO	EQ	02-Mar-2020	32.80	32.80	33.55	31.20	32.00	31.95	32.25	14928	4.81	212	7968	53.38
OMAXE	EQ	02-Mar-2020	157.00	156.90	160.20	152.00	159.95	158.65	157.19	1057102	1661.69	4424	509052	48.16
OMKARCHEM	EQ	02-Mar-2020	3.90	3.80	3.95	3.75	3.75	3.75	3.78	27058	1.02	93	15157	56.02
OMMETALS	EQ	02-Mar-2020	20.05	20.90	21.90	19.65	20.30	20.15	20.69	44008	9.11	447	28616	65.02
ONELIFECAP	EQ	02-Mar-2020	5.90	5.90	6.15	5.90	5.90	5.90	6.00	401	0.02	9	394	98.25
ONEPOINT	EQ	02-Mar-2020	21.80	21.80	22.70	21.45	22.55	22.15	22.08	21354	4.72	111	10478	49.07
ONGC	EQ	02-Mar-2020	91.95	94.00	95.00	88.25	89.10	89.10	91.99	24442896	22484.80	91359	9380239	38.38
ONMOBILE	EQ	02-Mar-2020	23.05	23.35	24.30	23.25	23.25	23.45	23.89	39377	9.41	327	30097	76.43
ONWARDTEC	EQ	02-Mar-2020	57.95	58.05	62.00	57.20	58.75	58.70	60.57	4110	2.49	61	3334	81.12
OPTIEMUS	EQ	02-Mar-2020	20.60	21.25	21.35	19.80	21.30	20.95	20.35	20506	4.17	179	11600	56.57
OPTOCIRCUI	EQ	02-Mar-2020	2.85	2.95	3.00	2.60	2.60	2.60	2.74	557010	15.24	396	310770	55.79
ORBTEXP	EQ	02-Mar-2020	72.20	77.40	77.40	70.00	70.00	70.25	72.37	2319	1.68	82	1416	61.06
ORICONENT	EQ	02-Mar-2020	14.80	15.20	15.85	14.50	14.90	14.85	15.15	28623	4.34	230	18030	62.99
ORIENTABRA	EQ	02-Mar-2020	15.35	16.30	17.60	14.65	15.25	15.10	15.48	26269	4.07	171	23744	90.39
ORIENTALTL	EQ	02-Mar-2020	10.05	10.05	11.90	10.05	10.90	10.20	10.21	219788	22.44	96	111736	50.84
ORIENTBANK	EQ	02-Mar-2020	34.55	35.05	36.30	33.95	34.25	34.40	35.33	1113335	393.36	3443	461890	41.49
ORIENTBELL	EQ	02-Mar-2020	101.35	102.00	107.30	100.60	103.00	104.10	103.66	7739	8.02	131	4781	61.78
ORIENTCEM	EQ	02-Mar-2020	79.65	80.55	82.20	79.60	80.50	80.15	80.38	269199	216.38	1234	163076	60.58
ORIENTELEC	EQ	02-Mar-2020	262.40	264.00	274.70	255.70	257.00	259.95	264.91	211932	561.43	9907	102874	48.54
ORIENTHOT	EQ	02-Mar-2020	25.20	25.05	26.10	24.55	25.15	24.90	25.04	23143	5.80	185	19158	82.78
ORIENTLTD	EQ	02-Mar-2020	119.90	119.50	119.50	107.95	107.95	107.95	108.99	4095	4.46	117	2280	55.68
ORIENTPPR	EQ	02-Mar-2020	20.95	21.10	21.70	19.60	19.95	20.05	20.66	357363	73.84	1502	255157	71.40
ORIENTREF	EQ	02-Mar-2020	228.10	230.00	231.85	222.00	225.00	225.10	227.30	161857	367.90	1388	153589	94.89
ORISSAMINE	EQ	02-Mar-2020	1748.10	1771.30	1920.00	1715.00	1723.90	1728.90	1813.16	31794	576.48	4903	9702	30.52
ORTEL	BZ	02-Mar-2020	0.50	0.55	0.55	0.50	0.50	0.50	0.55	26283	0.14	18	-	-
ORTINLABSS	EQ	02-Mar-2020	8.45	8.50	9.00	8.45	8.75	8.60	8.64	18442	1.59	50	6676	36.20
OSIAHYPER	SM	02-Mar-2020	268.55	250.10	275.00	250.00	260.00	269.00	259.52	4000	10.38	10	3200	80.00
OSWALAGRO	EQ	02-Mar-2020	5.80	5.80	6.00	5.60	5.75	5.80	5.89	5463	0.32	38	4278	78.31
OSWALSEEDS	SM	02-Mar-2020	30.25	28.75	28.75	28.75	28.75	28.75	28.75	4000	1.15	1	4000	100.00
PAEL	BE	02-Mar-2020	2.20	2.20	2.20	2.20	2.20	2.20	2.20	50	0.00	1	-	-
PAGEIND	EQ	02-Mar-2020	22146.15	22419.90	22680.00	21423.05	21612.00	21643.75	22198.05	24028	5333.75	9781	11355	47.26
PAISALO	EQ	02-Mar-2020	236.95	239.80	244.80	225.15	225.50	231.85	237.48	3385	8.04	280	1764	52.11
PALASHSECU	BE	02-Mar-2020	26.35	26.35	26.35	26.35	26.35	26.35	26.35	100	0.03	2	-	-
PALREDTEC	EQ	02-Mar-2020	14.90	15.60	15.60	14.25	14.35	14.35	14.86	1437	0.21	15	1056	73.49
PANACEABIO	EQ	02-Mar-2020	107.00	108.95	110.60	106.50	108.00	107.90	108.82	10150	11.05	715	4922	48.49
PANACHE	EQ	02-Mar-2020	47.50	49.85	49.85	48.80	48.80	48.85	49.46	6602	3.27	11	2600	39.38
PANAMAPET	EQ	02-Mar-2020	56.15	54.55	57.40	54.55	55.80	55.80	55.87	7905	4.42	127	6620	83.74
PAPERPROD	EQ	02-Mar-2020	264.50	276.00	278.00	256.05	256.10	259.85	270.56	77433	209.50	3107	39392	50.87
PAR	SM	02-Mar-2020	37.85	38.30	41.00	38.30	41.00	40.25	40.11	16000	6.42	8	8000	50.00
PARABDRUGS	BZ	02-Mar-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	45100	0.52	6	-	-
PARACABLES	EQ	02-Mar-2020	6.10	6.20	6.25	6.00	6.15	6.10	6.13	67270	4.12	118	36946	54.92
PARAGMILK	EQ	02-Mar-2020	80.60	82.20	85.25	72.00	74.90	77.15	81.51	421749	343.75	4667	208451	49.43
PARSVNATH	BE	02-Mar-2020	1.90	1.85	1.90	1.85	1.85	1.85	1.85	34609	0.64	60	-	-
PASHUPATI	SM	02-Mar-2020	68.00	55.00	67.00	55.00	66.40	66.40	62.48	48000	29.99	5	0	0.00
PATELENG	EQ	02-Mar-2020	15.20	15.50	16.25	13.80	14.40	14.25	14.99	160424	24.05	625	108541	67.66
PATINTLOG	EQ	02-Mar-2020	15.70	15.50	16.45	15.10	16.00	15.35	15.60	4500	0.70	73	3428	76.18
PATSPINLTD	BE	02-Mar-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	1910	0.05	5	-	-
PCJEWELLER	EQ	02-Mar-2020	15.40	15.60	16.20	14.80	15.05	15.00	15.30	3652768	558.85	8190	1242031	34.00
PDMJEPAPER	EQ	02-Mar-2020	14.60	14.70	15.80	14.00	14.40	14.40	14.95	89899	13.44	312	57662	64.14
PDSMFL	EQ	02-Mar-2020	403.15	406.00	411.50	406.00	410.00	410.65	408.39	5233	21.37	243	4920	94.02
PEARLPOLY	BE	02-Mar-2020	13.30	13.00	13.55	13.00	13.50	13.50	13.47	16600	2.24	14	-	-
PEL	EQ	02-Mar-2020	1306.55	1349.00	1439.95	1337.00	1361.20	1356.80	1400.91	4010799	56187.82	108526	690880	17.23
PENIND	EQ	02-Mar-2020	23.30	23.20	24.20	23.20	23.90	23.95	23.79	221258	52.63	647	142251	64.29
PENINLAND	BE	02-Mar-2020	4.10	4.10	4.20	3.90	3.90	3.90	3.95	70069	2.77	109	-	-
PERSISTENT	EQ	02-Mar-2020	696.40	700.00	720.00	686.00	701.00	698.75	704.35	84741	596.88	8338	48925	57.73
PETRONET	EQ	02-Mar-2020	245.60	248.05	253.35	240.85	241.10	244.50	248.32	4996201	12406.59	71397	2189957	43.83
PFC	EQ	02-Mar-2020	109.45	110.20	114.30	110.10	112.40	111.60	112.46	11356547	12771.31	37195	4296109	37.83
PFC	N3	02-Mar-2020	1210.25	1174.00	1180.27	1174.00	1180.27	1180.27	1176.79	90	1.06	2	90	100.00
PFC	N4	02-Mar-2020	1076.00	1076.00	1076.00	1071.10	1071.10	1071.10	1073.20	370	3.97	5	300	81.08
PFC	N5	02-Mar-2020	1178.00	1198.20	1199.00	1196.80	1199.00	1198.15	1198.16	1084	12.99	7	1084	100.00
PFC	N8	02-Mar-2020	1320.10	1320.00	1324.99	1320.00	1322.00	1322.00	1320.43	128	1.69	5	102	79.69
PFIZER	EQ	02-Mar-2020	4194.10	4195.00	4290.00	4180.25	4230.00	4247.10	4239.30	26784	1135.46	6122	15265	56.99
PFOCUS	EQ	02-Mar-2020	47.40	48.85	51.00	45.95	47.00	46.90	47.35	49195	23.29	356	32304	65.67
PFS	EQ	02-Mar-2020	12.75	13.00	13.05	12.50	12.60	12.55	12.80	454610	58.20	983	366925	80.71
PGEL	EQ	02-Mar-2020	70.65	67.15	70.65	67.15	67.15	67.15	67.46	54607	36.84	356	44098	80.76
PGHH	EQ	02-Mar-2020	11137.10	11080.05	11184.15	10902.05	10960.00	10967.35	10996.34	12176	1338.91	1453	10516	86.37
PGHL	EQ	02-Mar-2020	4181.55	4160.00	4220.00	3980.10	4011.75	4021.00	4099.14	8712	357.12	2169	5207	59.77
PGIL	EQ	02-Mar-2020	132.00	131.00	134.50	125.05	128.00	129.80	130.32	1293	1.69	40	920	71.15
PHILIPCARB	EQ	02-Mar-2020	106.10	108.50	114.50	103.65	103.90	105.80	110.39	1086750	1199.62	11403	280430	25.80
PHOENIXLTD	EQ	02-Mar-2020	856.45	840.80	864.20	785.25	800.00	808.80	837.86	132495	1110.12	10258	88874	67.08
PIDILITIND	EQ	02-Mar-2020	1513.10	1530.00	1560.00	1511.10	1540.60	1532.75	1541.45	512147	7894.51	25772	230602	45.03
PIGL	SM	02-Mar-2020	8.40	8.40	8.50	8.40	8.50	8.50	8.45	8000	0.68	2	4000	50.00
PIIND	EQ	02-Mar-2020	1531.25	1545.00	1550.00	1435.60	1539.80	1521.95	1526.87	103485	1580.08	8761	58307	56.34
PILANIINVS	EQ	02-Mar-2020	1602.55	1700.00	1700.00	1554.65	1649.00	1613.60	1646.34	4011	66.03	1611	1365	34.03
PILITA	EQ	02-Mar-2020	5.00	4.95	5.20	4.95	5.00	5.00	5.10	54479	2.78	40	3474	6.38
PIONDIST	EQ	02-Mar-2020	137.25	139.90	141.00	131.95	134.75	133.60	136.99	5282	7.24	119	3052	57.78
PIONEEREMB	EQ	02-Mar-2020	24.55	25.10	25.25	22.50	24.65	24.00	24.34	7711	1.88	198	4566	59.21
PITTIENG	EQ	02-Mar-2020	34.90	36.05	36.05	35.00	35.75	35.60	35.61	8360	2.98	89	7047	84.29
PKTEA	BE	02-Mar-2020	106.40	109.95	109.95	109.80	109.80	109.80	109.84	538	0.59	9	-	-
PLASTIBLEN	EQ	02-Mar-2020	185.80	188.05	192.15	182.55	185.00	185.40	188.93	4733	8.94	224	2565	54.19
PNB	EQ	02-Mar-2020	45.05	46.30	46.60	42.10	42.60	42.75	44.67	24375256	10889.11	45856	2814778	11.55
PNBGILTS	EQ	02-Mar-2020	28.85	28.90	29.55	28.85	29.30	29.25	29.27	189005	55.32	492	148238	78.43
PNBHOUSING	EQ	02-Mar-2020	359.90	369.90	374.60	333.00	338.05	338.15	357.05	576859	2059.68	15621	215409	37.34
PNC	EQ	02-Mar-2020	13.80	14.35	14.35	12.85	12.85	13.70	13.85	3673	0.51	39	1731	47.13
PNCINFRA	EQ	02-Mar-2020	171.45	177.00	177.00	170.55	172.90	173.05	173.26	751312	1301.69	3809	652301	86.82
PODDARHOUS	EQ	02-Mar-2020	295.00	289.00	294.00	283.00	283.00	291.65	291.09	69	0.20	17	56	81.16
PODDARMENT	EQ	02-Mar-2020	177.15	180.35	182.50	165.40	165.40	169.15	174.77	5502	9.62	298	3648	66.30
POKARNA	EQ	02-Mar-2020	78.75	77.65	81.75	77.65	78.00	78.50	79.12	16203	12.82	261	13335	82.30
POLYCAB	EQ	02-Mar-2020	1062.70	1090.00	1120.00	1036.00	1072.25	1057.50	1081.86	322474	3488.72	15675	155804	48.32
POLYMED	EQ	02-Mar-2020	297.30	300.15	313.55	286.00	290.00	290.80	297.80	95995	285.87	3230	71049	74.01
POLYPLEX	EQ	02-Mar-2020	493.55	498.50	510.35	472.00	476.00	483.10	497.90	46938	233.70	2463	23316	49.67
PONNIERODE	EQ	02-Mar-2020	131.40	153.00	153.00	132.00	132.00	136.10	136.27	2418	3.29	102	2055	84.99
POWERFUL	SM	02-Mar-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	2000	0.09	1	2000	100.00
POWERGRID	EQ	02-Mar-2020	181.50	183.75	187.20	181.75	183.25	183.50	184.89	10991263	20321.53	51460	6624157	60.27
POWERMECH	EQ	02-Mar-2020	705.20	705.00	714.95	671.25	683.80	684.55	698.58	48544	339.12	2178	30556	62.94
PPAP	EQ	02-Mar-2020	186.75	186.75	190.00	172.00	172.00	176.00	184.82	17893	33.07	390	13939	77.90
PPL	EQ	02-Mar-2020	52.85	52.50	55.95	51.00	53.20	54.55	54.30	24976	13.56	612	19616	78.54
PRABHAT	EQ	02-Mar-2020	74.90	74.55	75.10	71.05	72.00	72.25	72.93	49880	36.38	386	32275	64.71
PRADIP	EQ	02-Mar-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.38	2842	0.01	5	1422	50.04
PRAENG	EQ	02-Mar-2020	6.10	6.00	6.05	5.75	5.85	5.95	5.93	13208	0.78	67	6740	51.03
PRAJIND	EQ	02-Mar-2020	95.05	98.00	98.80	91.10	91.75	93.15	95.93	625780	600.29	5982	294295	47.03
PRAKASH	EQ	02-Mar-2020	36.75	38.00	38.75	36.65	36.95	37.40	37.82	460312	174.10	2045	295538	64.20
PRAXIS	BE	02-Mar-2020	69.15	65.70	65.70	65.70	65.70	65.70	65.70	1000	0.66	1	-	-
PRECAM	BE	02-Mar-2020	35.60	34.15	36.85	34.15	35.10	35.35	35.61	13804	4.92	71	-	-
PRECOT	EQ	02-Mar-2020	32.00	32.00	32.00	31.90	31.95	31.95	31.95	580	0.19	9	580	100.00
PRECWIRE	EQ	02-Mar-2020	126.40	127.95	133.00	127.05	127.25	127.60	129.47	3451	4.47	198	1954	56.62
PREMEXPLN	EQ	02-Mar-2020	114.80	115.50	122.95	110.00	113.20	112.05	114.05	11428	13.03	378	8555	74.86
PREMIER	BE	02-Mar-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.75	314	0.01	4	-	-
PREMIERPOL	EQ	02-Mar-2020	22.20	23.90	25.85	22.00	22.00	22.00	22.77	1024	0.23	19	706	68.95
PRESSMN	EQ	02-Mar-2020	19.70	20.10	20.80	18.70	18.80	19.25	19.85	27972	5.55	185	24094	86.14
PRESTIGE	EQ	02-Mar-2020	290.35	296.55	309.00	292.05	303.00	302.65	301.23	361534	1089.03	13956	186707	51.64
PRICOLLTD	EQ	02-Mar-2020	36.10	35.80	38.25	34.20	35.20	35.70	36.77	66910	24.60	862	47753	71.37
PRIMESECU	EQ	02-Mar-2020	35.40	36.95	36.95	32.45	34.00	34.20	34.25	9877	3.38	169	5414	54.81
PRINCEPIPE	EQ	02-Mar-2020	163.65	164.30	168.35	151.50	153.65	158.40	163.48	254834	416.60	4366	141915	55.69
PROZONINTU	EQ	02-Mar-2020	16.45	15.60	17.35	15.60	16.50	16.50	16.38	32616	5.34	365	24200	74.20
PRSMJOHNSN	EQ	02-Mar-2020	60.40	61.80	62.50	57.15	59.50	59.90	60.63	262531	159.18	1718	170401	64.91
PSB	EQ	02-Mar-2020	15.25	15.50	16.20	15.00	15.00	15.25	15.65	40234	6.30	416	21960	54.58
PSPPROJECT	EQ	02-Mar-2020	492.15	492.30	505.00	475.00	501.00	493.15	495.44	18196	90.15	1270	13098	71.98
PSUBNKBEES	EQ	02-Mar-2020	21.49	21.87	21.87	20.24	20.48	20.46	21.10	154926	32.69	271	131442	84.84
PTC	EQ	02-Mar-2020	49.80	50.80	51.45	47.00	47.45	47.55	49.36	1018185	502.55	18365	569711	55.95
PTL	EQ	02-Mar-2020	36.90	37.95	38.60	36.70	37.00	37.10	37.81	33060	12.50	201	24830	75.11
PUNJABCHEM	EQ	02-Mar-2020	437.00	440.10	453.70	430.10	434.50	431.70	446.62	4411	19.70	228	3358	76.13
PUNJLLOYD	BZ	02-Mar-2020	1.10	1.10	1.15	1.05	1.05	1.10	1.07	150143	1.61	119	-	-
PURVA	EQ	02-Mar-2020	51.20	51.20	54.25	51.20	53.00	53.00	52.98	76280	40.41	396	58007	76.04
PUSHPREALM	SM	02-Mar-2020	5.80	6.00	6.00	6.00	6.00	6.00	6.00	2000	0.12	1	2000	100.00
PVR	EQ	02-Mar-2020	1907.40	1940.00	1962.40	1652.30	1740.00	1724.20	1812.66	1087385	19710.62	47678	233844	21.51
QGOLDHALF	EQ	02-Mar-2020	1858.60	1839.95	1847.00	1822.00	1844.00	1843.95	1831.91	4098	75.07	703	1787	43.61
QNIFTY	EQ	02-Mar-2020	1158.00	1166.00	1169.00	1148.00	1148.00	1154.00	1157.31	141	1.63	8	1	0.71
QUESS	EQ	02-Mar-2020	514.20	514.20	519.70	498.00	502.00	502.95	507.94	154291	783.71	8366	111487	72.26
QUICKHEAL	EQ	02-Mar-2020	113.75	113.25	119.00	109.80	111.35	111.55	115.31	154891	178.61	4106	58402	37.71
QUINTEGRA	BE	02-Mar-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	90	0.00	3	-	-
RADICO	EQ	02-Mar-2020	410.40	416.00	425.00	395.00	397.00	401.15	408.69	400819	1638.09	6814	249715	62.30
RADIOCITY	EQ	02-Mar-2020	25.90	26.80	27.00	26.25	26.30	26.50	26.93	221788	59.73	400	199570	89.98
RAIN	EQ	02-Mar-2020	103.30	107.50	107.50	95.00	96.10	97.30	102.12	2006983	2049.53	15237	645950	32.19
RAJESHEXPO	EQ	02-Mar-2020	658.20	669.00	672.75	661.00	671.90	666.85	665.12	44181	293.86	4354	26441	59.85
RAJRAYON	BZ	02-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	234443	0.12	58	-	-
RAJSREESUG	EQ	02-Mar-2020	14.00	14.20	15.45	13.35	13.95	13.60	13.81	10710	1.48	112	8589	80.20
RAJTV	EQ	02-Mar-2020	36.00	37.70	38.35	35.00	36.65	36.00	36.44	7676	2.80	52	1985	25.86
RAJVIR	BE	02-Mar-2020	10.90	10.50	10.50	10.50	10.50	10.50	10.50	3	0.00	1	-	-
RALLIS	EQ	02-Mar-2020	223.95	229.00	232.65	202.80	217.00	212.20	217.58	541506	1178.19	12701	267169	49.34
RAMANEWS	EQ	02-Mar-2020	13.65	13.50	13.70	12.30	12.60	12.70	12.96	26623	3.45	267	19837	74.51
RAMASTEEL	EQ	02-Mar-2020	34.75	34.80	37.00	32.10	34.10	34.10	34.43	4447	1.53	76	3148	70.79
RAMCOCEM	EQ	02-Mar-2020	770.10	770.10	784.55	750.45	755.00	757.25	772.60	320808	2478.57	11079	148387	46.25
RAMCOIND	EQ	02-Mar-2020	171.35	180.80	180.80	162.50	167.95	165.85	171.82	11910	20.46	435	7969	66.91
RAMCOSYS	EQ	02-Mar-2020	131.90	133.10	137.00	123.00	124.00	125.30	129.92	37675	48.95	990	24851	65.96
RAMKY	EQ	02-Mar-2020	28.15	27.85	29.40	27.50	27.55	27.90	28.18	31926	9.00	272	24376	76.35
RAMSARUP	BZ	02-Mar-2020	0.20	0.15	0.25	0.15	0.25	0.25	0.16	856	0.00	6	-	-
RANASUG	BE	02-Mar-2020	3.85	3.85	4.00	3.70	3.85	3.75	3.79	158158	5.99	240	-	-
RANEENGINE	BE	02-Mar-2020	192.90	191.00	201.90	190.00	190.00	190.50	191.11	1255	2.40	47	-	-
RANEHOLDIN	EQ	02-Mar-2020	595.65	601.00	623.85	586.00	595.00	595.50	596.19	7706	45.94	533	5578	72.39
RATNAMANI	EQ	02-Mar-2020	1330.10	1335.00	1390.00	1303.50	1316.05	1315.65	1346.04	23719	319.27	2356	11886	50.11
RAYMOND	EQ	02-Mar-2020	504.95	511.00	524.80	482.00	488.50	490.85	508.19	256565	1303.84	11681	65437	25.51
RBL	EQ	02-Mar-2020	493.80	494.00	592.55	482.20	485.00	490.05	502.91	10318	51.89	778	3977	38.54
RBLBANK	EQ	02-Mar-2020	290.90	299.05	306.60	276.90	282.55	283.20	295.89	8910231	26364.06	72838	1422369	15.96
RCF	EQ	02-Mar-2020	38.40	39.00	39.65	37.85	38.30	38.40	39.09	753381	294.49	4611	305257	40.52
RCOM	BE	02-Mar-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.69	6510423	44.88	1665	-	-
RECLTD	EQ	02-Mar-2020	117.80	120.95	124.60	116.10	117.80	117.75	121.53	7721326	9384.07	27938	2797638	36.23
RECLTD	N2	02-Mar-2020	1133.98	1125.00	1150.00	1125.00	1150.00	1150.00	1136.68	107	1.22	2	107	100.00
RECLTD	N6	02-Mar-2020	1202.00	1196.50	1196.50	1196.50	1196.50	1196.50	1196.50	8095	96.86	3	8095	100.00
RECLTD	N8	02-Mar-2020	1098.00	1115.00	1115.00	1110.00	1110.00	1110.00	1110.71	71	0.79	4	61	85.92
RECLTD	N9	02-Mar-2020	1226.98	1216.00	1230.00	1216.00	1227.99	1227.99	1223.88	1387	16.98	12	1277	92.07
RECLTD	NE	02-Mar-2020	1196.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	10	0.12	1	10	100.00
RECLTD	NH	02-Mar-2020	1190.25	1158.00	1178.05	1158.00	1178.05	1178.05	1168.03	100	1.17	2	100	100.00
RECLTD	NI	02-Mar-2020	1211.00	1209.80	1209.80	1208.95	1209.00	1208.99	1209.50	900	10.89	6	900	100.00
REDINGTON	EQ	02-Mar-2020	109.95	107.60	112.25	105.30	107.20	107.25	109.60	406494	445.54	11017	298068	73.33
REFEX	EQ	02-Mar-2020	61.70	61.00	63.70	58.65	58.65	58.80	60.57	134531	81.49	1334	83528	62.09
RELAXO	EQ	02-Mar-2020	696.50	705.30	716.95	686.00	693.00	692.40	702.83	305683	2148.45	18742	175706	57.48
RELCAPITAL	EQ	02-Mar-2020	6.65	6.70	6.95	6.35	6.40	6.45	6.70	2461531	164.83	3432	1070739	43.50
RELIABLE	SM	02-Mar-2020	34.00	32.30	32.30	32.30	32.30	32.30	32.30	2400	0.78	1	2400	100.00
RELIANCE	EQ	02-Mar-2020	1328.65	1355.10	1369.00	1301.10	1322.00	1316.15	1343.40	13486634	181179.91	274282	7208383	53.45
RELIGARE	EQ	02-Mar-2020	39.15	40.05	40.85	37.20	37.20	37.20	38.86	106723	41.47	444	80693	75.61
RELINFRA	EQ	02-Mar-2020	18.75	20.00	20.10	17.60	18.20	18.40	19.13	3341250	639.13	12155	1337125	40.02
REMSONSIND	EQ	02-Mar-2020	70.35	70.00	73.95	68.45	70.90	70.90	70.89	1104	0.78	48	721	65.31
RENUKA	EQ	02-Mar-2020	6.60	6.85	6.85	6.35	6.45	6.40	6.50	1557871	101.24	1478	997548	64.03
REPCOHOME	EQ	02-Mar-2020	284.20	284.05	295.25	280.00	281.00	286.80	289.23	157831	456.49	14592	117905	74.70
REPRO	EQ	02-Mar-2020	499.70	499.75	520.05	490.55	490.55	493.70	504.73	1353	6.83	132	790	58.39
RESPONIND	EQ	02-Mar-2020	85.25	86.20	89.00	84.25	86.25	86.55	85.33	78116	66.66	860	8733	11.18
REVATHI	EQ	02-Mar-2020	454.25	472.40	483.60	423.35	440.00	441.00	451.59	2037	9.20	197	1371	67.30
RGL	EQ	02-Mar-2020	377.85	377.00	385.00	360.95	364.05	372.05	371.35	4734	17.58	270	3071	64.87
RHFL	EQ	02-Mar-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	460716	5.99	222	460695	100.00
RHFL	N4	02-Mar-2020	200.45	196.40	196.40	196.40	196.40	196.40	196.40	2	0.00	1	2	100.00
RHFL	N6	02-Mar-2020	201.00	195.00	195.00	195.00	195.00	195.00	195.00	55	0.11	4	55	100.00
RICOAUTO	EQ	02-Mar-2020	31.45	33.50	33.50	29.10	30.20	30.35	32.00	296270	94.80	2451	124731	42.10
RIIL	EQ	02-Mar-2020	307.90	314.00	327.00	302.45	306.90	308.40	317.07	396657	1257.70	10486	65878	16.61
RITES	EQ	02-Mar-2020	292.85	298.80	302.00	292.55	294.25	294.55	296.12	446814	1323.13	12972	218990	49.01
RKDL	EQ	02-Mar-2020	8.50	8.20	9.15	7.65	7.65	7.65	8.06	94438	7.61	367	42436	44.94
RKEC	SM	02-Mar-2020	48.00	48.00	50.95	48.00	50.95	50.95	49.00	6000	2.94	4	4000	66.67
RKFORGE	EQ	02-Mar-2020	291.00	293.70	304.70	263.10	272.00	271.10	284.54	16799	47.80	755	12540	74.65
RMCL	BE	02-Mar-2020	3.85	3.85	3.85	3.70	3.70	3.70	3.72	11864	0.44	19	-	-
RMDRIP	SM	02-Mar-2020	26.60	25.30	25.30	25.30	25.30	25.30	25.30	8000	2.02	4	6000	75.00
RML	EQ	02-Mar-2020	213.70	219.70	226.00	215.15	216.00	215.75	218.48	8063	17.62	373	3495	43.35
RNAVAL	BE	02-Mar-2020	1.40	1.35	1.45	1.35	1.40	1.35	1.40	3797814	53.06	1107	-	-
ROHITFERRO	BE	02-Mar-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	8924	0.03	5	-	-
ROHLTD	EQ	02-Mar-2020	61.45	63.75	63.75	56.75	57.00	57.80	60.04	32564	19.55	521	21654	66.50
ROLLT	EQ	02-Mar-2020	1.65	1.55	1.65	1.50	1.50	1.50	1.55	4788	0.07	17	2730	57.02
ROLTA	EQ	02-Mar-2020	3.10	3.10	3.20	2.95	2.95	2.95	3.06	161272	4.93	276	119176	73.90
ROSSELLIND	BE	02-Mar-2020	54.40	51.80	56.90	51.80	56.00	54.05	54.28	3760	2.04	30	-	-
RPGLIFE	EQ	02-Mar-2020	238.90	241.95	245.00	230.05	230.05	233.05	239.47	11218	26.86	602	6592	58.76
RPOWER	EQ	02-Mar-2020	1.75	1.70	1.75	1.70	1.70	1.70	1.70	5914069	100.65	1434	3272850	55.34
RPPINFRA	EQ	02-Mar-2020	49.20	51.60	51.60	41.25	43.35	43.25	44.78	24826	11.12	268	21020	84.67
RSSOFTWARE	EQ	02-Mar-2020	20.75	21.75	21.75	19.75	20.20	20.20	20.39	12152	2.48	84	9926	81.68
RSWM	EQ	02-Mar-2020	90.25	90.55	96.90	90.55	92.05	91.95	93.28	22068	20.58	329	16547	74.98
RSYSTEMS	EQ	02-Mar-2020	95.10	93.60	98.90	86.00	87.50	92.15	93.81	40390	37.89	465	29486	73.00
RTNINFRA	BE	02-Mar-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	3	0.00	3	-	-
RTNPOWER	EQ	02-Mar-2020	2.55	2.45	2.60	2.45	2.45	2.45	2.49	2509399	62.37	981	1427653	56.89
RUBYMILLS	EQ	02-Mar-2020	178.30	188.70	188.70	176.00	176.00	179.40	180.75	1984	3.59	44	1507	75.96
RUCHI	EQ	02-Mar-2020	62.00	65.10	65.10	65.10	65.10	65.10	65.10	1224	0.80	39	1224	100.00
RUCHINFRA	BE	02-Mar-2020	2.30	2.20	2.40	2.20	2.40	2.35	2.29	48213	1.11	63	-	-
RUCHIRA	EQ	02-Mar-2020	52.60	55.60	55.60	51.00	51.00	51.90	52.51	44188	23.20	587	27019	61.15
RUPA	EQ	02-Mar-2020	189.20	191.10	199.50	180.00	182.20	183.35	189.27	17340	32.82	852	9648	55.64
RUSHIL	EQ	02-Mar-2020	119.40	126.00	126.05	115.10	115.10	116.50	121.47	5382	6.54	241	3701	68.77
RVNL	EQ	02-Mar-2020	21.00	21.75	21.85	19.70	19.75	20.25	20.94	6582003	1378.31	24297	3199367	48.61
SABTN	EQ	02-Mar-2020	1.30	1.20	1.35	1.20	1.30	1.30	1.29	16130	0.21	32	10334	64.07
SADBHAV	EQ	02-Mar-2020	70.50	74.60	75.60	67.00	68.50	68.30	71.33	167676	119.61	2324	79294	47.29
SADBHIN	EQ	02-Mar-2020	23.20	23.65	24.35	22.20	22.30	22.75	22.89	140589	32.18	972	105131	74.78
SAFARI	EQ	02-Mar-2020	577.40	578.05	630.00	565.00	630.00	580.40	581.70	10348	60.19	830	6693	64.68
SAGARDEEP	BE	02-Mar-2020	80.95	76.95	80.00	76.95	80.00	80.00	77.47	1205	0.93	6	-	-
SAGCEM	EQ	02-Mar-2020	439.10	441.00	491.80	439.10	439.50	446.00	461.06	3624	16.71	332	2616	72.19
SAIL	EQ	02-Mar-2020	35.55	36.65	37.20	34.15	34.65	34.90	36.18	30887100	11173.81	39275	2399844	7.77
SAKAR	BE	02-Mar-2020	60.25	62.60	62.60	59.50	60.50	60.40	60.14	4373	2.63	14	-	-
SAKHTISUG	EQ	02-Mar-2020	8.05	8.75	8.75	8.00	8.00	8.00	8.12	43784	3.55	179	29898	68.29
SAKSOFT	EQ	02-Mar-2020	188.65	195.00	224.00	182.55	190.00	188.30	194.06	2357	4.57	152	1957	83.03
SAKUMA	EQ	02-Mar-2020	5.75	5.65	6.10	5.40	5.45	5.55	5.76	185347	10.67	454	129909	70.09
SALASAR	EQ	02-Mar-2020	116.75	115.00	121.00	106.95	111.00	114.25	115.78	41000	47.47	385	13645	33.28
SALONA	EQ	02-Mar-2020	59.00	59.00	64.80	55.10	58.50	58.50	57.25	693	0.40	32	393	56.71
SALSTEEL	BE	02-Mar-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	4750	0.12	14	-	-
SALZERELEC	EQ	02-Mar-2020	99.90	99.90	102.00	96.55	96.55	96.95	99.69	5568	5.55	180	3994	71.73
SAMBHAAV	EQ	02-Mar-2020	2.00	2.05	2.05	1.80	1.85	1.80	1.85	13648	0.25	12	7205	52.79
SANCO	EQ	02-Mar-2020	10.95	11.25	12.60	11.00	11.10	11.60	11.63	164601	19.14	300	132875	80.73
SANDESH	EQ	02-Mar-2020	553.80	545.00	567.00	532.00	567.00	552.15	550.67	537	2.96	66	182	33.89
SANDHAR	EQ	02-Mar-2020	241.20	236.05	255.65	236.05	240.00	240.00	239.80	7069	16.95	615	4980	70.45
SANGAMIND	BE	02-Mar-2020	51.00	50.00	51.95	48.85	48.85	49.40	50.26	31460	15.81	28	-	-
SANGHIIND	EQ	02-Mar-2020	32.55	32.60	33.15	31.50	31.50	31.60	32.28	48325	15.60	423	34380	71.14
SANGHVIFOR	EQ	02-Mar-2020	15.05	15.05	15.50	14.50	14.50	14.65	14.78	1770	0.26	13	1765	99.72
SANGHVIMOV	EQ	02-Mar-2020	106.00	106.00	109.70	98.20	102.00	101.65	105.38	23694	24.97	581	20172	85.14
SANGINITA	BE	02-Mar-2020	146.60	139.30	139.30	139.30	139.30	139.30	139.30	315	0.44	20	-	-
SANOFI	EQ	02-Mar-2020	7293.15	7349.00	7401.00	7215.00	7317.00	7318.15	7333.74	53484	3922.37	12002	32278	60.35
SANWARIA	EQ	02-Mar-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.36	1746274	23.68	618	933248	53.44
SARDAEN	EQ	02-Mar-2020	172.90	181.35	184.70	170.15	170.15	172.30	175.77	21640	38.04	873	12231	56.52
SAREGAMA	EQ	02-Mar-2020	343.50	345.05	353.00	343.55	348.20	351.10	349.59	3008	10.52	457	2228	74.07
SARLAPOLY	EQ	02-Mar-2020	19.60	19.65	20.70	19.50	20.10	19.95	19.89	143951	28.63	573	104537	72.62
SARVESHWAR	SM	02-Mar-2020	12.40	12.40	12.40	11.90	11.90	11.90	12.10	4800	0.58	3	4800	100.00
SASKEN	EQ	02-Mar-2020	540.25	540.00	588.95	536.05	565.00	567.40	565.81	9620	54.43	1286	4977	51.74
SASTASUNDR	EQ	02-Mar-2020	68.55	65.00	70.00	65.00	66.10	68.00	68.35	2556	1.75	106	2156	84.35
SATHAISPAT	BE	02-Mar-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	210	0.00	4	-	-
SATIA	EQ	02-Mar-2020	96.35	97.75	102.00	95.35	96.35	96.00	97.67	28910	28.24	407	6929	23.97
SATIN	EQ	02-Mar-2020	180.40	183.00	187.05	174.00	175.00	177.75	181.55	20171	36.62	600	11872	58.86
SBIETFQLTY	EQ	02-Mar-2020	95.08	103.00	103.00	94.75	94.75	94.95	96.06	2791	2.68	145	1727	61.88
SBILIFE	EQ	02-Mar-2020	890.40	895.15	909.00	878.00	893.90	894.15	899.96	629219	5662.75	44837	450722	71.63
SBIN	EQ	02-Mar-2020	303.00	311.00	312.00	284.05	287.60	287.40	300.12	66711413	200211.34	374435	11365660	17.04
SBIN	N2	02-Mar-2020	11278.00	11295.00	11302.00	11295.00	11300.00	11300.26	11298.68	22	2.49	10	22	100.00
SBIN	N5	02-Mar-2020	11573.34	11590.00	11600.00	11550.00	11562.00	11560.17	11567.72	817	94.51	90	790	96.70
SCAPDVR	EQ	02-Mar-2020	0.15	0.15	0.20	0.15	0.15	0.15	0.15	146807	0.23	32	134491	91.61
SCHAEFFLER	EQ	02-Mar-2020	4365.75	4351.00	4498.95	4341.00	4380.00	4382.75	4379.23	10654	466.56	4721	6569	61.66
SCHAND	BE	02-Mar-2020	70.95	74.25	74.25	68.05	68.60	69.15	69.84	6393	4.47	96	-	-
SCHNEIDER	EQ	02-Mar-2020	93.75	95.55	98.90	86.05	88.05	88.55	93.36	104440	97.50	1778	58475	55.99
SCI	EQ	02-Mar-2020	45.00	45.30	48.60	42.00	42.55	43.00	46.04	1426323	656.70	6853	539346	37.81
SDBL	BE	02-Mar-2020	97.40	101.65	101.65	94.00	95.00	96.15	96.46	14524	14.01	227	-	-
SEAMECLTD	EQ	02-Mar-2020	384.25	384.00	399.00	365.60	385.25	387.45	386.54	603	2.33	106	365	60.53
SECL	SM	02-Mar-2020	43.00	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
SECURCRED	SM	02-Mar-2020	25.20	24.00	26.15	24.00	26.15	26.15	25.38	1800	0.46	3	600	33.33
SELAN	EQ	02-Mar-2020	112.95	115.60	120.00	105.90	107.65	108.80	113.43	27176	30.83	1306	15531	57.15
SELMCL	BE	02-Mar-2020	0.65	0.70	0.70	0.65	0.65	0.65	0.69	57741	0.40	29	-	-
SEPOWER	EQ	02-Mar-2020	2.15	2.30	2.35	2.10	2.15	2.15	2.17	4461	0.10	14	2835	63.55
SEQUENT	EQ	02-Mar-2020	80.70	82.15	88.50	82.15	85.00	85.05	85.59	693485	593.54	5904	299445	43.18
SERVOTECH	SM	02-Mar-2020	15.20	15.90	15.90	14.45	14.45	14.45	15.18	8000	1.21	2	8000	100.00
SESHAPAPER	EQ	02-Mar-2020	139.45	140.00	149.00	140.00	141.00	142.45	144.15	11200	16.14	380	5638	50.34
SETCO	EQ	02-Mar-2020	8.70	8.70	9.00	8.20	8.45	8.50	8.75	154997	13.56	414	117533	75.83
SETF10GILT	EQ	02-Mar-2020	180.55	191.50	192.00	188.00	189.99	189.99	190.95	367	0.70	14	347	94.55
SETFGOLD	EQ	02-Mar-2020	3819.00	3774.40	3784.40	3735.15	3757.00	3753.45	3745.23	23760	889.87	1205	20404	85.88
SETFNIF50	EQ	02-Mar-2020	116.86	117.35	118.99	115.55	116.47	116.16	117.55	1865200	2192.57	2698	1390616	74.56
SETFNIFBK	EQ	02-Mar-2020	295.35	300.00	301.60	291.17	299.00	294.96	297.81	36444	108.53	1074	22662	62.18
SETFNN50	EQ	02-Mar-2020	274.26	290.00	290.00	270.00	273.16	273.60	276.62	13242	36.63	289	11948	90.23
SETUINFRA	EQ	02-Mar-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.73	140484	1.02	92	89170	63.47
SEYAIND	EQ	02-Mar-2020	72.95	72.85	74.45	70.10	71.50	72.20	72.73	2522	1.83	105	1922	76.21
SFL	EQ	02-Mar-2020	1627.25	1606.00	1693.75	1606.00	1645.00	1645.40	1672.16	7760	129.76	1558	4986	64.25
SGBAUG24	GB	02-Mar-2020	4018.36	3965.00	4025.00	3951.01	3980.00	3974.29	3997.50	869	34.74	71	760	87.46
SGBAUG27	GB	02-Mar-2020	3984.35	3994.35	3994.35	3950.00	3950.00	3950.61	3960.59	448	17.74	32	436	97.32
SGBDC27VII	GB	02-Mar-2020	4090.00	3910.00	4000.00	3910.00	3920.00	3920.00	3933.33	18	0.71	5	18	100.00
SGBFEB24	GB	02-Mar-2020	3999.95	3980.00	3990.00	3966.00	3990.00	3990.00	3978.74	116	4.62	17	115	99.14
SGBFEB28IX	GB	02-Mar-2020	3850.01	3950.00	3950.00	3950.00	3950.00	3950.00	3950.00	3	0.12	2	3	100.00
SGBJ28VIII	GB	02-Mar-2020	4020.00	4095.00	4095.00	4021.00	4021.00	4021.00	4043.00	6	0.24	4	6	100.00
SGBJAN26	GB	02-Mar-2020	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	20	0.78	1	20	100.00
SGBJUL25	GB	02-Mar-2020	3960.00	3930.00	3945.00	3906.00	3924.00	3923.00	3917.90	170	6.66	19	163	95.88
SGBJUL27	GB	02-Mar-2020	4155.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	3	0.12	1	3	100.00
SGBJUN27	GB	02-Mar-2020	3923.80	3901.00	3975.00	3901.00	3945.00	3945.00	3943.53	75	2.96	11	75	100.00
SGBMAR24	GB	02-Mar-2020	3982.00	3990.00	4000.00	3966.65	3966.65	3972.91	3976.65	25	0.99	9	23	92.00
SGBMAR25	GB	02-Mar-2020	3991.18	3960.00	3995.00	3951.00	3952.00	3975.45	3970.08	38	1.51	11	29	76.32
SGBMAY25	GB	02-Mar-2020	3985.00	3980.00	3980.00	3960.00	3960.00	3960.00	3978.18	11	0.44	3	10	90.91
SGBMAY26	GB	02-Mar-2020	3970.00	3970.00	3970.00	3965.00	3965.00	3965.00	3967.44	45	1.79	6	45	100.00
SGBNOV23	GB	02-Mar-2020	4064.00	4020.00	4020.00	3965.00	3995.00	3995.00	3996.43	14	0.56	5	12	85.71
SGBNOV24	GB	02-Mar-2020	3992.29	3985.00	4000.00	3960.00	3982.00	3982.00	3981.15	118	4.70	21	95	80.51
SGBNOV26	GB	02-Mar-2020	3999.00	3900.00	3999.00	3900.00	3999.00	3999.00	3913.05	19	0.74	6	18	94.74
SGBOCT25IV	GB	02-Mar-2020	3980.00	3901.00	3960.00	3901.00	3920.00	3920.00	3927.09	55	2.16	10	54	98.18
SGBOCT25V	GB	02-Mar-2020	3970.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	1	0.04	1	1	100.00
SGBOCT26	GB	02-Mar-2020	4040.00	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	10	0.39	1	10	100.00
SGBOCT27	GB	02-Mar-2020	3995.00	3995.00	3995.00	3995.00	3995.00	3995.00	3995.00	20	0.80	5	20	100.00
SGBOCT27VI	GB	02-Mar-2020	3999.26	3912.00	4000.00	3905.00	4000.00	3996.66	3976.48	129	5.13	25	119	92.25
SGBSEP24	GB	02-Mar-2020	3997.02	3960.00	3988.99	3950.00	3976.00	3982.53	3972.07	338	13.43	36	284	84.02
SGBSEP27	GB	02-Mar-2020	3995.83	3951.00	4000.00	3951.00	4000.00	4000.00	3992.46	26	1.04	6	26	100.00
SGL	EQ	02-Mar-2020	6.50	6.75	6.75	6.30	6.50	6.55	6.58	6895	0.45	48	4895	70.99
SHAHALLOYS	BE	02-Mar-2020	6.65	6.90	6.95	6.90	6.95	6.95	6.93	1195	0.08	7	-	-
SHAKTIPUMP	EQ	02-Mar-2020	205.70	210.00	215.50	196.00	199.50	200.70	208.02	65246	135.72	2552	30021	46.01
SHALBY	EQ	02-Mar-2020	80.90	83.20	83.55	78.00	79.95	79.75	81.49	80754	65.81	2015	59152	73.25
SHALPAINTS	EQ	02-Mar-2020	83.90	85.50	99.00	85.50	91.00	89.75	90.46	531300	480.61	6377	86154	16.22
SHANKARA	EQ	02-Mar-2020	452.80	464.70	470.00	454.00	455.00	456.45	462.02	67775	313.14	7393	32601	48.10
SHANTIGEAR	EQ	02-Mar-2020	89.15	92.65	92.70	87.10	87.90	88.95	89.29	13874	12.39	198	12255	88.33
SHARDACROP	EQ	02-Mar-2020	208.25	211.95	215.95	208.00	210.10	209.15	210.93	14616	30.83	741	11676	79.89
SHARDAMOTR	EQ	02-Mar-2020	858.60	858.60	869.35	801.00	811.00	814.10	840.29	2001	16.81	255	1644	82.16
SHARIABEES	EQ	02-Mar-2020	248.43	255.00	267.00	249.58	249.58	249.58	250.65	710	1.78	23	568	80.00
SHEMAROO	EQ	02-Mar-2020	62.25	59.15	64.40	59.15	59.15	59.15	59.74	41993	25.09	397	29271	69.70
SHIL	EQ	02-Mar-2020	132.85	132.85	136.10	129.25	129.80	130.70	132.06	69024	91.15	449	65670	95.14
SHILPAMED	EQ	02-Mar-2020	457.30	469.00	480.15	434.50	459.50	442.55	466.60	104269	486.52	7558	45728	43.86
SHIRPUR-G	BE	02-Mar-2020	10.15	9.65	9.70	9.65	9.65	9.65	9.67	10702	1.03	45	-	-
SHIVAMAUTO	EQ	02-Mar-2020	16.85	16.85	18.00	16.10	16.65	16.85	16.96	71671	12.16	672	29594	41.29
SHIVAMILLS	EQ	02-Mar-2020	28.05	30.85	30.85	28.20	28.20	28.20	28.62	4313	1.23	30	3696	85.69
SHIVATEX	EQ	02-Mar-2020	79.30	85.00	85.00	72.45	81.00	79.85	78.42	2984	2.34	52	2523	84.55
SHK	EQ	02-Mar-2020	100.20	101.05	105.70	100.10	100.80	100.85	102.06	17324	17.68	681	11212	64.72
SHOPERSTOP	EQ	02-Mar-2020	380.00	379.95	382.50	366.70	376.00	376.00	376.20	29486	110.93	1397	24393	82.73
SHREDIGCEM	EQ	02-Mar-2020	30.05	30.75	31.70	29.60	30.00	29.95	30.57	518745	158.60	1235	342247	65.98
SHREECEM	EQ	02-Mar-2020	22670.95	22810.00	23427.95	22800.35	23050.00	23042.00	23135.30	58063	13433.05	17447	33643	57.94
SHREEPUSHK	EQ	02-Mar-2020	110.65	113.00	120.05	104.00	107.40	108.45	113.28	34114	38.64	923	19659	57.63
SHREERAMA	EQ	02-Mar-2020	4.95	4.95	4.95	4.85	4.85	4.85	4.90	25102	1.23	10	25102	100.00
SHRENIK	EQ	02-Mar-2020	31.75	31.20	32.80	29.20	32.25	31.90	31.81	90501	28.79	829	46344	51.21
SHREYANIND	EQ	02-Mar-2020	95.20	95.00	102.40	92.65	95.20	94.40	98.36	8839	8.69	258	5030	56.91
SHREYAS	EQ	02-Mar-2020	64.50	64.70	66.90	63.15	63.25	63.50	65.34	4570	2.99	102	3429	75.03
SHRIPISTON	BE	02-Mar-2020	634.75	617.20	666.30	603.50	634.95	634.95	616.71	388	2.39	35	-	-
SHRIRAMCIT	EQ	02-Mar-2020	1427.65	1467.00	1467.00	1422.00	1425.00	1425.05	1425.18	11421	162.77	2852	10242	89.68
SHRIRAMEPC	EQ	02-Mar-2020	3.65	3.65	3.65	3.50	3.50	3.50	3.54	64572	2.28	99	43312	67.08
SHUBHLAXMI	SM	02-Mar-2020	35.00	32.05	34.00	32.05	34.00	34.00	33.41	5000	1.67	3	4000	80.00
SHYAMCENT	BE	02-Mar-2020	2.55	2.50	2.65	2.45	2.45	2.45	2.49	16043	0.40	18	-	-
SICAGEN	EQ	02-Mar-2020	14.25	14.70	14.80	13.75	13.80	13.90	14.17	7213	1.02	73	5960	82.63
SICAL	EQ	02-Mar-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	84489	8.07	89	84479	99.99
SIEMENS	EQ	02-Mar-2020	1303.75	1320.00	1355.70	1297.00	1311.00	1310.65	1332.30	417758	5565.79	30333	108048	25.86
SIGIND	EQ	02-Mar-2020	18.75	18.75	20.75	18.75	19.40	19.30	19.60	8439	1.65	459	7514	89.04
SIL	BE	02-Mar-2020	10.75	10.40	10.40	10.40	10.40	10.40	10.40	301	0.03	4	-	-
SILINV	EQ	02-Mar-2020	130.25	132.00	136.80	127.00	127.00	129.45	129.88	1624	2.11	36	1437	88.49
SILLYMONKS	SM	02-Mar-2020	34.75	35.00	35.00	34.75	34.75	34.75	34.88	5280	1.84	2	5280	100.00
SILVERTUC	SM	02-Mar-2020	112.00	120.00	120.00	114.50	114.50	114.50	117.25	2000	2.35	2	1000	50.00
SIMBHALS	EQ	02-Mar-2020	5.70	5.95	5.95	5.65	5.75	5.75	5.73	25945	1.49	100	15499	59.74
SIMPLEXINF	EQ	02-Mar-2020	52.70	50.10	50.10	50.10	50.10	50.10	50.10	62987	31.56	201	62987	100.00
SINTERCOM	SM	02-Mar-2020	73.00	73.05	73.05	73.00	73.00	73.00	73.01	24000	17.52	5	20000	83.33
SINTEX	BE	02-Mar-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	1850023	13.05	669	-	-
SIRCA	BE	02-Mar-2020	318.00	322.00	333.50	316.00	324.90	320.95	323.72	8347	27.02	169	-	-
SIS	EQ	02-Mar-2020	548.95	571.00	575.00	543.50	544.00	548.40	551.13	51515	283.91	2533	40454	78.53
SITASHREE	BZ	02-Mar-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.37	14	0.00	4	-	-
SITINET	BE	02-Mar-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.75	627528	4.72	112	-	-
SIYSIL	EQ	02-Mar-2020	222.90	222.85	226.90	221.00	225.00	223.50	223.14	10838	24.18	361	7386	68.15
SJVN	EQ	02-Mar-2020	23.15	23.25	23.45	22.60	22.65	22.75	23.03	1707975	393.31	4219	1119719	65.56
SKFINDIA	EQ	02-Mar-2020	1869.80	1869.80	1924.30	1866.85	1910.00	1910.90	1892.28	8651	163.70	962	6311	72.95
SKIL	BE	02-Mar-2020	4.10	4.10	4.10	3.90	3.90	3.90	3.96	7215	0.29	10	-	-
SKIPPER	EQ	02-Mar-2020	34.25	34.50	36.30	34.00	34.00	34.45	34.84	78695	27.42	523	60355	76.69
SKMEGGPROD	EQ	02-Mar-2020	26.15	27.90	29.00	23.90	24.00	24.50	25.74	26278	6.76	503	14444	54.97
SMARTLINK	EQ	02-Mar-2020	74.65	74.00	81.85	74.00	75.05	74.95	76.26	3314	2.53	137	2478	74.77
SMLISUZU	EQ	02-Mar-2020	487.90	499.90	522.00	477.30	479.90	487.40	503.95	172849	871.07	5655	87796	50.79
SMPL	BZ	02-Mar-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.13	38853	0.05	7	-	-
SMSLIFE	EQ	02-Mar-2020	229.70	249.00	257.80	232.10	242.05	248.65	246.83	8864	21.88	454	5505	62.11
SMSPHARMA	EQ	02-Mar-2020	35.70	36.20	37.05	35.60	36.50	36.00	36.27	32546	11.81	306	24601	75.59
SMVD	SM	02-Mar-2020	6.80	7.00	8.15	7.00	7.90	7.90	7.81	20000	1.56	8	20000	100.00
SNOWMAN	EQ	02-Mar-2020	42.90	43.05	43.45	43.00	43.40	43.40	43.34	1570246	680.59	4956	1186139	75.54
SOBHA	EQ	02-Mar-2020	297.00	301.50	308.90	297.00	298.25	299.85	300.61	180668	543.11	12215	118812	65.76
SOLARA	EQ	02-Mar-2020	622.20	647.30	678.00	582.65	594.00	598.90	639.84	122915	786.46	8629	56361	45.85
SOLARINDS	EQ	02-Mar-2020	1158.00	1160.00	1215.00	1140.00	1151.95	1147.70	1158.32	6630	76.80	1060	3509	52.93
SOMANYCERA	EQ	02-Mar-2020	168.90	171.95	179.00	169.85	171.15	172.50	175.79	73725	129.60	1292	49943	67.74
SOMATEX	EQ	02-Mar-2020	2.00	1.90	2.00	1.90	2.00	2.00	2.00	2032	0.04	6	2032	100.00
SOMICONVEY	EQ	02-Mar-2020	11.70	11.70	13.00	10.20	12.00	11.25	10.79	2339	0.25	22	2131	91.11
SONATSOFTW	EQ	02-Mar-2020	334.95	336.65	343.25	330.00	333.05	333.40	338.14	122651	414.73	3732	82029	66.88
SORILINFRA	EQ	02-Mar-2020	94.10	98.80	98.80	93.15	95.10	95.35	97.85	44256	43.30	436	23476	53.05
SOTL	EQ	02-Mar-2020	793.35	793.30	815.00	768.00	768.00	772.35	780.82	572	4.47	92	441	77.10
SOUTHBANK	EQ	02-Mar-2020	9.25	9.40	9.45	8.85	9.00	9.00	9.17	6395406	586.42	8590	3546431	55.45
SOUTHWEST	EQ	02-Mar-2020	17.00	16.75	17.50	16.75	17.00	17.00	17.17	14482	2.49	22	14252	98.41
SPAL	EQ	02-Mar-2020	162.65	160.05	166.05	148.00	152.95	152.35	154.29	23254	35.88	789	15346	65.99
SPANDANA	EQ	02-Mar-2020	1084.80	1101.00	1120.05	1062.05	1090.00	1082.35	1090.57	35140	383.23	3990	20707	58.93
SPARC	EQ	02-Mar-2020	145.95	149.00	153.90	137.50	138.25	141.05	148.73	459108	682.84	8178	106884	23.28
SPCENET	BE	02-Mar-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	500	0.00	1	-	-
SPECIALITY	EQ	02-Mar-2020	52.20	52.15	55.90	48.65	49.90	50.10	52.09	111530	58.09	969	72875	65.34
SPENCERS	EQ	02-Mar-2020	91.15	94.90	96.90	85.00	85.40	86.10	90.87	1690683	1536.29	15902	648752	38.37
SPENTEX	BE	02-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.26	39438	0.10	17	-	-
SPIC	EQ	02-Mar-2020	15.70	15.70	17.70	15.70	16.90	17.05	17.00	148813	25.29	641	89126	59.89
SPICEJET	EQ	02-Mar-2020	83.35	85.45	86.30	73.50	75.70	75.80	80.55	2093237	1686.09	31285	952878	45.52
SPLIL	EQ	02-Mar-2020	23.85	25.50	25.50	23.25	23.70	24.00	24.16	18863	4.56	150	12614	66.87
SPMLINFRA	EQ	02-Mar-2020	8.35	8.35	8.75	8.00	8.60	8.75	8.73	47130	4.11	86	23332	49.51
SPTL	BE	02-Mar-2020	0.80	0.80	0.85	0.75	0.80	0.75	0.77	2112553	16.25	545	-	-
SPYL	BE	02-Mar-2020	0.35	0.30	0.40	0.30	0.35	0.40	0.33	69773	0.23	27	-	-
SREEL	EQ	02-Mar-2020	145.95	146.00	150.95	142.15	147.00	146.95	147.31	8233	12.13	286	5831	70.82
SREIBNPNCD	NJ	02-Mar-2020	825.00	825.00	899.90	801.00	801.00	817.13	829.00	174	1.44	6	174	100.00
SREIBNPNCD	NN	02-Mar-2020	1100.00	1017.00	1098.90	1017.00	1098.90	1098.90	1045.49	46	0.48	3	46	100.00
SREIBNPNCD	NQ	02-Mar-2020	920.00	929.00	930.00	929.00	930.00	929.55	929.56	9	0.08	2	9	100.00
SREIBNPNCD	Y3	02-Mar-2020	1050.00	1050.00	1050.00	1040.00	1040.00	1040.00	1047.14	7	0.07	3	7	100.00
SREIBNPNCD	Y8	02-Mar-2020	825.80	815.00	815.00	815.00	815.00	815.00	815.00	100	0.82	2	100	100.00
SREINFRA	EQ	02-Mar-2020	7.85	7.90	8.20	7.50	7.55	7.65	7.84	532273	41.73	790	371561	69.81
SRF	EQ	02-Mar-2020	3893.80	4000.00	4019.00	3885.45	3915.10	3907.40	3971.72	279388	11096.50	16751	49344	17.66
SRHHYPOLTD	EQ	02-Mar-2020	124.60	126.00	134.95	120.20	122.00	122.60	126.15	18721	23.62	621	9652	51.56
SRIPIPES	EQ	02-Mar-2020	199.75	204.00	210.00	193.00	195.00	196.45	203.42	78189	159.05	3621	37479	47.93
SRPL	SM	02-Mar-2020	25.00	25.20	25.70	25.20	25.70	25.70	25.50	60000	15.30	8	60000	100.00
SRTRANSFIN	EQ	02-Mar-2020	1196.30	1225.00	1358.15	1225.00	1310.00	1283.60	1273.06	2613993	33277.83	94783	998943	38.22
SRTRANSFIN	Y6	02-Mar-2020	2031.00	2040.00	2040.00	2040.00	2040.00	2040.00	2040.00	3	0.06	2	3	100.00
SRTRANSFIN	Y9	02-Mar-2020	1075.00	1172.90	1172.90	1072.10	1079.50	1079.50	1159.07	117	1.36	7	115	98.29
SRTRANSFIN	YH	02-Mar-2020	992.72	999.95	999.95	990.11	990.11	990.11	999.76	51	0.51	4	51	100.00
SRTRANSFIN	YI	02-Mar-2020	986.00	999.95	999.95	980.00	990.00	990.00	994.12	41	0.41	3	25	60.98
SRTRANSFIN	YJ	02-Mar-2020	1037.00	1042.00	1042.00	1030.00	1030.00	1030.00	1041.52	539	5.61	11	539	100.00
SRTRANSFIN	YK	02-Mar-2020	1034.87	1045.00	1046.50	1030.31	1030.31	1030.31	1045.03	575	6.01	7	525	91.30
SRTRANSFIN	YL	02-Mar-2020	1044.90	1053.00	1053.00	1017.80	1021.01	1021.01	1035.57	295	3.05	10	210	71.19
SRTRANSFIN	YM	02-Mar-2020	1139.56	1145.00	1145.00	1140.00	1140.00	1140.39	1142.70	50	0.57	3	25	50.00
SRTRANSFIN	YN	02-Mar-2020	1145.00	1148.55	1153.90	1110.23	1153.90	1153.90	1135.63	75	0.85	4	30	40.00
SRTRANSFIN	YO	02-Mar-2020	990.00	1001.85	1001.85	1000.00	1000.00	1000.00	1001.10	42	0.42	2	25	59.52
SRTRANSFIN	YP	02-Mar-2020	999.95	999.00	1001.90	999.00	1001.90	1001.90	1000.54	25	0.25	3	25	100.00
SRTRANSFIN	YQ	02-Mar-2020	1026.70	1008.25	1008.25	1002.00	1005.00	1005.31	1005.81	3072	30.90	82	2900	94.40
SRTRANSFIN	YR	02-Mar-2020	1024.00	1030.05	1030.05	1001.60	1004.04	1004.10	1006.12	372	3.74	9	272	73.12
SRTRANSFIN	YS	02-Mar-2020	1089.99	1030.75	1030.75	1003.03	1003.03	1003.03	1016.89	50	0.51	2	50	100.00
SRTRANSFIN	YT	02-Mar-2020	1120.70	1121.35	1121.35	1121.35		1121.35	1121.35	25	0.28	1	25	100.00
SRTRANSFIN	YU	02-Mar-2020	1122.05	1122.70	1122.70	1040.00	1118.90	1118.90	1100.76	60	0.66	3	60	100.00
SRTRANSFIN	YV	02-Mar-2020	976.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	25	0.25	1	25	100.00
SRTRANSFIN	YW	02-Mar-2020	1000.01	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	25	0.25	1	25	100.00
SRTRANSFIN	YX	02-Mar-2020	995.00	1007.00	1007.00	1005.00	1005.00	1005.00	1006.00	50	0.50	2	25	50.00
SRTRANSFIN	YY	02-Mar-2020	1001.20	1007.05	1007.05	1007.05	1007.05	1007.05	1007.05	25	0.25	1	25	100.00
SRTRANSFIN	YZ	02-Mar-2020	999.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	2	50	100.00
SRTRANSFIN	Z1	02-Mar-2020	1077.00	1092.90	1092.90	1080.00	1080.00	1080.00	1084.58	125	1.36	3	125	100.00
SRTRANSFIN	Z2	02-Mar-2020	1065.80	1097.90	1097.90	1041.41	1041.41	1041.41	1065.84	125	1.33	7	100	80.00
SRTRANSFIN	Z4	02-Mar-2020	995.00	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	Z5	02-Mar-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	21	0.21	1	21	100.00
SRTRANSFIN	Z6	02-Mar-2020	1043.00	1043.15	1043.15	1043.15	1043.15	1043.15	1043.15	25	0.26	1	25	100.00
SRTRANSFIN	Z8	02-Mar-2020	1044.85	1048.50	1048.50	1048.50	1048.50	1048.50	1048.50	25	0.26	1	25	100.00
SRTRANSFIN	ZC	02-Mar-2020	1045.35	1045.35	1049.00	1045.35	1049.00	1049.00	1047.54	25	0.26	2	25	100.00
SRTRANSFIN	ZD	02-Mar-2020	980.00	965.00	980.00	965.00	980.00	980.00	969.14	70	0.68	8	60	85.71
SRTRANSFIN	ZH	02-Mar-2020	1000.00	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	1	50	100.00
SSINFRA	SM	02-Mar-2020	13.35	13.50	13.50	13.50	13.50	13.50	13.50	3000	0.41	1	3000	100.00
SSWL	EQ	02-Mar-2020	703.85	713.40	715.05	695.50	697.60	704.20	702.22	3813	26.78	274	2063	54.10
STAMPEDE	BE	02-Mar-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	84094	0.32	41	-	-
STAN	DR	02-Mar-2020	49.30	49.30	52.50	48.50	52.00	51.95	50.97	3008	1.53	59	2039	67.79
STAR	EQ	02-Mar-2020	470.15	478.00	484.00	429.00	430.90	438.00	461.76	220989	1020.44	8025	58305	26.38
STARCEMENT	EQ	02-Mar-2020	86.45	88.00	88.50	84.20	87.50	85.50	86.33	157276	135.78	1380	133841	85.10
STARPAPER	EQ	02-Mar-2020	110.75	116.00	119.85	105.00	109.60	108.60	112.69	95234	107.32	1682	46411	48.73
STCINDIA	EQ	02-Mar-2020	42.20	44.00	45.55	43.25	43.50	43.70	44.55	25117	11.19	296	12884	51.30
STEELCITY	EQ	02-Mar-2020	27.50	28.00	28.00	26.80	26.80	27.05	27.67	4942	1.37	28	4737	95.85
STEELXIND	BE	02-Mar-2020	22.15	22.00	22.00	21.30	21.50	21.65	21.83	15427	3.37	46	-	-
STEL	EQ	02-Mar-2020	57.10	59.90	67.80	55.20	55.20	57.40	60.79	13157	8.00	145	10265	78.02
STERTOOLS	EQ	02-Mar-2020	204.45	207.90	215.00	192.00	197.00	195.00	207.82	16377	34.03	467	12998	79.37
STINDIA	EQ	02-Mar-2020	3.85	3.75	3.85	3.75	3.85	3.85	3.78	400	0.02	2	400	100.00
STRTECH	EQ	02-Mar-2020	91.95	94.00	96.80	86.80	87.80	87.85	91.40	1491884	1363.62	16564	730999	49.00
SUBCAPCITY	BE	02-Mar-2020	5.40	5.35	5.35	5.35	5.35	5.35	5.35	9800	0.52	2	-	-
SUBEX	EQ	02-Mar-2020	6.00	6.05	6.40	5.75	5.75	5.80	5.96	585670	34.91	580	407786	69.63
SUBROS	EQ	02-Mar-2020	228.45	235.00	239.05	230.00	230.10	232.35	235.00	17800	41.83	697	8369	47.02
SUDARSCHEM	EQ	02-Mar-2020	461.25	465.15	476.95	450.00	450.10	452.60	464.62	189043	878.34	5586	76590	40.51
SUJANAUNI	BE	02-Mar-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.14	184918	0.27	85	-	-
SUMEETINDS	BE	02-Mar-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.60	62909	1.01	31	-	-
SUMICHEM	EQ	02-Mar-2020	256.90	257.95	265.90	252.10	256.20	255.80	259.94	728983	1894.91	13320	399988	54.87
SUMIT	BE	02-Mar-2020	16.35	17.15	17.15	15.55	15.55	15.55	15.55	1011	0.16	3	-	-
SUMMITSEC	EQ	02-Mar-2020	405.45	435.00	435.00	405.55	405.60	406.25	414.81	1156	4.80	74	962	83.22
SUNCLAYLTD	EQ	02-Mar-2020	1957.95	1950.00	1974.95	1906.50	1970.00	1936.15	1935.88	778	15.06	181	441	56.68
SUNDARAM	EQ	02-Mar-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.53	177078	2.71	88	127330	71.91
SUNDARMFIN	EQ	02-Mar-2020	1578.85	1580.00	1618.10	1545.00	1550.00	1555.80	1575.51	44844	706.52	5316	29499	65.78
SUNDARMHLD	EQ	02-Mar-2020	59.65	60.00	60.40	58.50	59.25	59.30	59.26	8270	4.90	125	7071	85.50
SUNDRMBRAK	EQ	02-Mar-2020	262.85	281.20	298.00	254.00	262.00	258.85	265.00	2268	6.01	172	1905	83.99
SUNDRMFAST	EQ	02-Mar-2020	415.25	420.00	421.75	414.00	416.50	414.85	415.99	45730	190.23	2959	30250	66.15
SUNFLAG	EQ	02-Mar-2020	35.50	36.50	37.50	33.25	36.40	35.90	35.99	169938	61.16	1029	124175	73.07
SUNPHARMA	EQ	02-Mar-2020	372.90	378.00	383.65	363.35	372.05	369.50	376.87	6915567	26063.03	72067	2742894	39.66
SUNTECK	EQ	02-Mar-2020	346.25	361.00	361.00	325.05	331.00	337.35	341.83	181300	619.74	8721	31554	17.40
SUNTV	EQ	02-Mar-2020	415.50	425.00	431.85	406.65	414.00	411.95	423.84	1881546	7974.78	24637	158535	8.43
SUPERHOUSE	EQ	02-Mar-2020	82.05	82.00	85.30	79.05	82.00	81.95	82.53	7310	6.03	182	4522	61.86
SUPERSPIN	BE	02-Mar-2020	2.95	3.00	3.00	2.85	2.85	2.95	2.90	14820	0.43	30	-	-
SUPPETRO	EQ	02-Mar-2020	150.70	150.40	160.95	150.00	154.80	152.75	151.49	24993	37.86	282	22482	89.95
SUPRAJIT	EQ	02-Mar-2020	198.05	197.05	200.75	190.05	200.00	194.10	197.99	55097	109.09	1301	43674	79.27
SUPREMEENG	SM	02-Mar-2020	28.20	27.00	28.25	26.10	28.20	28.20	27.65	24000	6.64	6	4000	16.67
SUPREMEIND	EQ	02-Mar-2020	1319.20	1311.30	1332.30	1262.60	1320.00	1319.05	1305.87	58807	767.94	7094	28915	49.17
SUPREMEINF	BE	02-Mar-2020	19.50	19.50	19.50	18.55	18.55	18.60	18.59	1518	0.28	13	-	-
SURANASOL	BE	02-Mar-2020	6.60	6.40	6.90	6.30	6.40	6.40	6.46	8391	0.54	35	-	-
SURANAT&P	EQ	02-Mar-2020	3.55	4.00	4.00	3.55	3.60	3.60	3.83	1733	0.07	73	1699	98.04
SURYALAXMI	EQ	02-Mar-2020	19.10	20.00	20.00	18.30	18.40	18.40	18.54	2108	0.39	43	1790	84.91
SURYAROSNI	EQ	02-Mar-2020	146.80	150.00	160.85	144.15	151.65	151.65	151.11	134170	202.74	2864	62733	46.76
SUTLEJTEX	EQ	02-Mar-2020	28.20	28.20	29.95	28.05	28.90	28.55	28.67	31358	8.99	212	27810	88.69
SUVEN	EQ	02-Mar-2020	61.95	58.90	58.90	58.90	58.90	58.90	58.90	452803	266.70	1296	447111	98.74
SUZLON	EQ	02-Mar-2020	2.70	2.95	2.95	2.80	2.90	2.85	2.90	20892304	606.68	15030	12681544	60.70
SWANENERGY	EQ	02-Mar-2020	123.75	119.55	127.85	115.70	115.70	119.40	122.59	80476	98.66	1267	14204	17.65
SWARAJENG	EQ	02-Mar-2020	1221.40	1221.40	1274.00	1221.40	1260.00	1260.05	1260.22	7710	97.16	417	5842	75.77
SWELECTES	EQ	02-Mar-2020	110.20	114.00	115.90	105.00	105.10	109.40	111.09	7515	8.35	210	5503	73.23
SWSOLAR	EQ	02-Mar-2020	166.40	175.95	177.00	153.00	157.75	157.35	165.61	135111	223.76	4041	89545	66.28
SYMPHONY	EQ	02-Mar-2020	1270.50	1276.00	1310.05	1275.00	1289.00	1291.65	1290.66	37540	484.51	4040	23721	63.19
SYNDIBANK	EQ	02-Mar-2020	18.35	18.60	20.40	18.20	18.50	18.50	18.91	1595855	301.82	3918	1035244	64.87
SYNGENE	EQ	02-Mar-2020	300.40	300.20	302.50	285.10	292.50	292.80	297.90	117773	350.85	3907	87154	74.00
TAINWALCHM	EQ	02-Mar-2020	49.50	48.50	51.65	48.50	48.50	49.20	49.83	2067	1.03	82	1492	72.18
TAJGVK	EQ	02-Mar-2020	154.35	156.15	158.70	132.00	141.25	139.50	144.71	34858	50.44	1149	18173	52.13
TAKE	EQ	02-Mar-2020	90.00	88.20	93.00	85.00	86.00	86.60	90.37	77714	70.23	2880	38368	49.37
TALBROAUTO	EQ	02-Mar-2020	107.40	107.40	110.30	106.00	106.90	106.00	106.83	12040	12.86	202	8151	67.70
TALWALKARS	BE	02-Mar-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.66	21613	0.36	39	-	-
TALWGYM	BE	02-Mar-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	15273	0.15	48	-	-
TANLA	EQ	02-Mar-2020	68.90	70.50	73.85	66.10	67.70	68.40	71.08	219548	156.05	1224	137022	62.41
TANTIACONS	BE	02-Mar-2020	2.45	2.50	2.55	2.50	2.50	2.50	2.51	81	0.00	3	-	-
TARACHAND	SM	02-Mar-2020	38.15	36.05	36.05	36.00	36.00	36.00	36.03	6000	2.16	3	4000	66.67
TARAPUR	BE	02-Mar-2020	3.25	3.25	3.25	3.10	3.10	3.10	3.18	3411	0.11	7	-	-
TARMAT	EQ	02-Mar-2020	34.50	34.50	35.65	34.05	35.00	35.00	35.06	7204	2.53	29	5358	74.38
TASTYBITE	EQ	02-Mar-2020	11907.85	12100.00	12600.00	11603.00	12000.00	11827.65	12117.90	1401	169.77	700	728	51.96
TATACAPHSG	N2	02-Mar-2020	990.00	1000.00	1014.50	1000.00	1014.50	1014.50	1007.25	50	0.50	4	25	50.00
TATACAPHSG	N4	02-Mar-2020	1015.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	2	0.02	1	2	100.00
TATACAPHSG	N6	02-Mar-2020	1003.99	1005.00	1005.00	1004.00	1004.48	1004.14	1004.34	21	0.21	4	11	52.38
TATACAPHSG	N8	02-Mar-2020	1003.15	1003.15	1003.15	1003.15	1003.15	1003.15	1003.15	100	1.00	1	100	100.00
TATACAPHSG	NA	02-Mar-2020	1016.90	1004.15	1010.00	1000.00	1004.99	1002.01	1002.02	1040	10.42	13	1020	98.08
TATACAPHSG	NB	02-Mar-2020	1018.00	1020.00	1020.00	1018.70	1018.70	1018.70	1018.78	16	0.16	3	16	100.00
TATACHEM	EQ	02-Mar-2020	714.00	719.20	728.85	697.65	709.00	705.60	707.41	2381040	16843.63	26198	1478778	62.11
TATACOFFEE	EQ	02-Mar-2020	80.65	81.70	83.00	77.05	77.15	78.60	80.81	331296	267.72	4014	164595	49.68
TATACOMM	EQ	02-Mar-2020	360.90	368.90	379.00	350.10	360.00	356.85	366.71	82200	301.43	4510	43529	52.95
TATACONSUM	EQ	02-Mar-2020	346.15	351.05	355.25	333.60	338.00	338.80	348.01	3837169	13353.81	48165	2115419	55.13
TATAELXSI	EQ	02-Mar-2020	882.75	887.00	965.00	887.00	949.95	941.25	933.37	865946	8082.45	34278	279570	32.28
TATAINVEST	EQ	02-Mar-2020	909.35	905.05	948.90	872.35	889.95	891.05	921.72	81191	748.35	4340	27591	33.98
TATAMETALI	EQ	02-Mar-2020	600.15	598.00	630.00	586.00	600.15	595.25	603.24	16260	98.09	1347	7630	46.92
TATAMOTORS	EQ	02-Mar-2020	128.95	133.00	133.90	123.80	125.10	125.40	128.88	111585697	143814.75	340443	12939787	11.60
TATAMTRDVR	EQ	02-Mar-2020	55.50	57.00	57.00	53.85	54.40	54.55	55.56	4096984	2276.34	13026	1507850	36.80
TATAPOWER	EQ	02-Mar-2020	46.70	47.10	47.80	43.25	43.40	43.80	45.74	17866454	8171.52	36783	5311927	29.73
TATASTEEL	E1	02-Mar-2020	40.80	41.90	42.90	39.00	39.60	39.95	41.51	200657	83.30	829	137360	68.46
TATASTEEL	EQ	02-Mar-2020	381.75	393.70	394.00	358.00	364.00	364.05	379.84	20220772	76805.64	149142	4553567	22.52
TATASTLBSL	EQ	02-Mar-2020	23.80	24.40	25.75	22.50	22.80	22.85	23.85	824369	196.65	2390	326084	39.56
TATASTLLP	EQ	02-Mar-2020	340.25	351.75	351.90	325.00	328.00	328.55	339.67	14517	49.31	893	9934	68.43
TBZ	EQ	02-Mar-2020	31.80	33.10	35.60	30.00	31.55	31.30	33.61	191253	64.28	2022	86443	45.20
TCFSL	NB	02-Mar-2020	1034.65	1035.00	1036.50	1035.00	1035.10	1035.10	1035.61	694	7.19	20	687	98.99
TCFSL	ND	02-Mar-2020	1039.31	1044.00	1044.00	1038.55	1040.00	1040.03	1040.89	1492	15.53	32	1382	92.63
TCFSL	NF	02-Mar-2020	1069.00	1065.90	1068.00	1065.90	1067.00	1067.00	1067.13	195	2.08	8	179	91.79
TCFSL	NH	02-Mar-2020	1027.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1200	12.36	3	1200	100.00
TCFSL	NJ	02-Mar-2020	1030.00	1035.00	1035.00	1028.58	1028.58	1028.58	1034.94	505	5.23	2	505	100.00
TCFSL	NL	02-Mar-2020	1045.65	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	525	5.53	8	525	100.00
TCI	EQ	02-Mar-2020	233.05	235.10	244.80	217.55	219.50	219.85	225.71	45549	102.81	1615	31473	69.10
TCIDEVELOP	EQ	02-Mar-2020	339.00	346.00	346.00	290.00	317.00	317.00	320.72	1381	4.43	62	1026	74.29
TCIEXP	EQ	02-Mar-2020	849.15	849.15	888.65	811.10	815.00	824.35	844.81	20423	172.53	1929	12073	59.11
TCIFINANCE	EQ	02-Mar-2020	5.75	5.70	6.00	5.65	5.65	5.70	5.75	12971	0.75	80	7034	54.23
TCNSBRANDS	EQ	02-Mar-2020	598.70	589.00	614.90	575.00	591.00	591.00	589.69	6766	39.90	934	4085	60.38
TCPLPACK	EQ	02-Mar-2020	268.05	269.00	276.00	251.25	254.55	258.95	267.17	3884	10.38	113	3248	83.63
TCS	EQ	02-Mar-2020	2000.15	2035.00	2053.95	1985.70	2000.00	2001.30	2035.99	2667076	54301.29	118184	1243997	46.64
TDPOWERSYS	EQ	02-Mar-2020	167.70	167.75	169.80	155.10	155.10	159.15	163.68	18406	30.13	331	14857	80.72
TEAMLEASE	EQ	02-Mar-2020	2321.95	2354.65	2420.00	2284.40	2289.00	2316.65	2372.14	19124	453.65	2939	15247	79.73
TECHM	EQ	02-Mar-2020	744.40	742.00	754.45	734.40	744.40	744.55	745.05	3784522	28196.53	99512	2009190	53.09
TECHNOE	EQ	02-Mar-2020	298.40	304.80	304.80	293.30	298.00	297.90	296.53	5474	16.23	1569	4235	77.37
TECHNOFAB	BE	02-Mar-2020	9.80	9.80	9.80	9.35	9.35	9.35	9.51	5481	0.52	23	-	-
TEJASNET	EQ	02-Mar-2020	46.35	48.95	50.95	48.45	50.95	50.95	50.85	107087	54.46	645	92225	86.12
TERASOFT	EQ	02-Mar-2020	21.85	22.50	22.85	21.60	21.95	21.95	22.21	4863	1.08	43	4045	83.18
TEXINFRA	EQ	02-Mar-2020	38.70	41.95	42.75	38.95	39.00	39.80	40.82	56029	22.87	326	38145	68.08
TEXMOPIPES	EQ	02-Mar-2020	13.30	13.30	13.90	12.60	12.80	13.05	13.41	88356	11.85	276	45340	51.32
TEXRAIL	EQ	02-Mar-2020	25.15	25.75	26.35	24.05	24.60	24.65	25.64	159581	40.91	968	86952	54.49
TFCILTD	EQ	02-Mar-2020	65.80	65.10	66.50	62.95	64.90	64.50	65.06	104957	68.29	964	53354	50.83
TFL	BE	02-Mar-2020	3.25	3.40	3.40	3.40	3.40	3.40	3.40	481	0.02	2	-	-
TGBHOTELS	EQ	02-Mar-2020	3.05	3.20	3.20	3.00	3.10	3.10	3.09	6337	0.20	18	6337	100.00
THANGAMAYL	EQ	02-Mar-2020	450.80	469.00	470.00	440.00	450.00	457.70	457.26	18296	83.66	678	15907	86.94
THEINVEST	EQ	02-Mar-2020	113.55	118.95	119.80	111.20	113.00	112.85	113.95	13292	15.15	111	10144	76.32
THEMISMED	BE	02-Mar-2020	379.05	380.00	389.00	360.10	360.10	364.45	371.23	3780	14.03	53	-	-
THERMAX	EQ	02-Mar-2020	922.75	931.10	952.70	872.30	900.25	901.90	906.91	323904	2937.53	7077	306946	94.76
THOMASCOOK	EQ	02-Mar-2020	47.00	46.90	48.35	46.10	46.55	46.65	47.33	552357	261.42	6222	445874	80.72
THYROCARE	EQ	02-Mar-2020	586.45	597.00	615.45	587.00	590.00	593.10	598.46	182825	1094.14	5721	144443	79.01
TI	BE	02-Mar-2020	17.90	17.90	18.00	17.05	17.50	17.50	17.46	41774	7.29	115	-	-
TIDEWATER	EQ	02-Mar-2020	4412.30	4488.90	4489.00	4351.00	4380.00	4374.30	4401.22	1655	72.84	451	1118	67.55
TIIL	EQ	02-Mar-2020	287.45	295.15	299.20	285.00	285.00	285.00	287.68	5430	15.62	189	4231	77.92
TIINDIA	EQ	02-Mar-2020	528.00	530.00	554.75	530.00	543.50	546.85	548.44	138872	761.63	8942	100282	72.21
TIJARIA	EQ	02-Mar-2020	4.95	5.00	5.15	4.95	4.95	5.00	5.10	10118	0.52	32	8312	82.15
TIL	EQ	02-Mar-2020	161.35	162.50	166.00	159.00	162.00	161.40	162.66	4489	7.30	204	1984	44.20
TIMESGTY	EQ	02-Mar-2020	26.50	30.35	30.35	27.55	28.90	28.90	29.26	955	0.28	51	610	63.87
TIMETECHNO	EQ	02-Mar-2020	46.00	46.50	52.00	44.60	46.50	45.70	47.13	195294	92.04	3176	96311	49.32
TIMKEN	EQ	02-Mar-2020	949.25	957.10	985.40	911.00	920.90	920.00	942.96	64096	604.40	5816	29405	45.88
TINPLATE	EQ	02-Mar-2020	117.00	121.00	134.60	119.10	122.00	121.50	122.93	394659	485.16	5947	170279	43.15
TIPSINDLTD	BE	02-Mar-2020	122.25	122.00	124.00	122.00	122.05	122.05	122.23	3689	4.51	67	-	-
TIRUMALCHM	EQ	02-Mar-2020	60.25	62.00	63.55	59.60	60.35	60.15	61.74	300757	185.70	2480	128874	42.85
TITAN	EQ	02-Mar-2020	1254.50	1275.00	1294.00	1228.00	1248.15	1244.15	1275.35	2773593	35372.96	105276	1090720	39.33
TMRVL	EQ	02-Mar-2020	8.95	8.55	8.80	8.55	8.55	8.55	8.56	13174	1.13	105	10956	83.16
TNPETRO	EQ	02-Mar-2020	33.50	33.95	34.85	32.70	32.95	33.15	33.78	34088	11.52	384	18804	55.16
TNPL	EQ	02-Mar-2020	162.45	162.45	166.00	159.55	159.65	160.45	162.66	25544	41.55	861	14192	55.56
TOKYOPLAST	EQ	02-Mar-2020	62.80	62.00	64.95	62.00	63.00	63.00	63.19	3393	2.14	34	3014	88.83
TORNTPHARM	EQ	02-Mar-2020	2150.30	2162.00	2183.20	2110.25	2116.90	2127.25	2155.81	284021	6122.96	22340	112001	39.43
TORNTPOWER	EQ	02-Mar-2020	302.95	304.90	314.30	303.10	309.35	309.30	308.97	1992380	6155.83	17213	935753	46.97
TOTAL	SM	02-Mar-2020	36.85	35.05	35.05	35.05	35.05	35.05	35.05	3000	1.05	1	3000	100.00
TOUCHWOOD	EQ	02-Mar-2020	72.70	70.40	79.90	70.40	74.70	73.25	75.07	26097	19.59	342	9458	36.24
TPLPLASTEH	EQ	02-Mar-2020	103.60	103.40	110.65	103.40	107.45	104.95	107.49	5636	6.06	142	4594	81.51
TRANSWIND	SM	02-Mar-2020	3.30	3.15	3.15	3.15	3.15	3.15	3.15	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	02-Mar-2020	4.55	4.90	4.90	4.40	4.75	4.50	4.58	26905	1.23	65	15850	58.91
TREJHARA	EQ	02-Mar-2020	7.30	7.55	7.60	7.00	7.50	7.00	7.17	3002	0.22	26	2185	72.78
TRENT	EQ	02-Mar-2020	737.20	750.50	778.00	723.15	728.30	731.80	750.82	370025	2778.24	17542	149306	40.35
TRF	EQ	02-Mar-2020	92.25	95.00	98.95	92.55	93.00	93.35	95.53	38026	36.33	1112	17824	46.87
TRIDENT	EQ	02-Mar-2020	5.55	5.65	5.70	5.45	5.45	5.50	5.60	4382762	245.63	9279	2132217	48.65
TRIGYN	EQ	02-Mar-2020	37.40	38.20	39.85	37.65	38.65	38.40	38.96	36774	14.33	395	22036	59.92
TRIL	EQ	02-Mar-2020	7.85	8.05	8.30	7.60	7.75	7.80	7.99	114359	9.14	384	53390	46.69
TRITURBINE	EQ	02-Mar-2020	95.10	95.50	96.85	90.50	91.10	90.95	93.12	16369	15.24	434	11881	72.58
TRIVENI	EQ	02-Mar-2020	62.85	63.55	66.00	62.00	62.50	62.65	64.05	303896	194.64	2323	159167	52.38
TTKHLTCARE	EQ	02-Mar-2020	458.75	485.00	485.00	435.25	445.00	445.70	453.77	1032	4.68	176	786	76.16
TTKPRESTIG	EQ	02-Mar-2020	5696.65	5685.00	5835.00	5681.75	5767.60	5769.40	5733.06	8611	493.67	1446	7147	83.00
TTL	EQ	02-Mar-2020	38.75	41.00	44.05	39.90	40.00	40.60	42.44	11260	4.78	247	6724	59.72
TTML	EQ	02-Mar-2020	2.65	2.70	2.75	2.55	2.55	2.55	2.57	1203764	30.93	447	541889	45.02
TV18BRDCST	EQ	02-Mar-2020	22.55	23.00	23.50	22.30	22.30	22.50	22.99	1554634	357.37	4605	750444	48.27
TVSELECT	EQ	02-Mar-2020	91.55	93.20	95.70	86.60	89.80	89.80	91.53	38889	35.59	730	22124	56.89
TVSMOTOR	EQ	02-Mar-2020	435.70	435.55	446.70	412.55	417.00	419.35	432.58	2266674	9805.09	28280	142901	6.30
TVSSRICHAK	EQ	02-Mar-2020	1492.05	1495.10	1635.00	1468.00	1490.05	1488.15	1498.29	5272	78.99	731	3232	61.31
TVTODAY	EQ	02-Mar-2020	215.70	215.00	223.75	204.00	204.10	207.35	212.89	19881	42.32	973	11674	58.72
TWL	EQ	02-Mar-2020	40.55	41.05	43.75	41.00	42.50	42.30	42.45	761228	323.12	4003	402943	52.93
UBL	EQ	02-Mar-2020	1245.65	1255.20	1272.00	1201.00	1220.00	1217.05	1246.90	677021	8441.74	14727	371130	54.82
UCALFUEL	EQ	02-Mar-2020	106.00	108.00	110.55	105.10	105.35	105.90	108.01	7702	8.32	413	5788	75.15
UCOBANK	EQ	02-Mar-2020	12.35	12.55	13.00	12.25	12.50	12.40	12.61	452562	57.05	1721	251637	55.60
UFLEX	EQ	02-Mar-2020	210.75	212.90	217.95	207.10	209.20	211.35	213.12	29503	62.88	1076	17661	59.86
UFO	EQ	02-Mar-2020	123.05	134.50	134.50	123.75	127.00	126.85	130.57	1208813	1578.33	17113	523542	43.31
UGARSUGAR	EQ	02-Mar-2020	12.95	13.00	13.45	12.70	12.90	12.90	13.15	60809	7.99	260	28600	47.03
UJAAS	EQ	02-Mar-2020	3.55	3.45	3.60	3.40	3.40	3.40	3.42	281230	9.62	315	163129	58.01
UJJIVAN	EQ	02-Mar-2020	337.40	349.95	350.70	322.15	330.00	327.70	338.62	1378572	4668.14	16895	278226	20.18
UJJIVANSFB	EQ	02-Mar-2020	48.40	50.50	50.90	48.25	48.85	48.70	49.27	2200495	1084.15	9895	864801	39.30
ULTRACEMCO	EQ	02-Mar-2020	4219.60	4255.00	4316.30	4078.55	4152.00	4141.70	4242.03	378937	16074.63	33251	121526	32.07
UMANGDAIRY	EQ	02-Mar-2020	36.80	36.80	38.50	33.75	34.30	36.15	36.90	12556	4.63	322	5932	47.24
UNICHEMLAB	EQ	02-Mar-2020	133.50	133.60	139.30	130.20	131.30	133.35	136.09	47822	65.08	1159	31230	65.30
UNIENTER	EQ	02-Mar-2020	64.20	66.10	69.80	65.50	67.90	67.90	67.83	2181	1.48	519	2153	98.72
UNIINFO	SM	02-Mar-2020	23.15	23.60	24.05	23.00	23.00	23.00	23.70	16000	3.79	8	4000	25.00
UNIONBANK	EQ	02-Mar-2020	37.15	38.00	38.15	36.10	36.35	36.35	37.18	2675507	994.88	11491	765599	28.62
UNIPLY	EQ	02-Mar-2020	7.55	7.20	7.80	7.20	7.20	7.30	7.53	242570	18.27	420	129897	53.55
UNITECH	BE	02-Mar-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	1481066	37.77	690	-	-
UNITEDBNK	EQ	02-Mar-2020	7.15	7.35	7.50	7.15	7.25	7.20	7.28	321796	23.43	664	201755	62.70
UNITEDTEA	EQ	02-Mar-2020	245.00	244.00	251.45	236.15	236.15	239.65	244.64	432	1.06	34	299	69.21
UNITY	BZ	02-Mar-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.25	10264	0.03	10	-	-
UNIVCABLES	EQ	02-Mar-2020	131.80	132.25	148.80	130.25	135.00	132.90	137.82	14887	20.52	542	7401	49.71
UNIVPHOTO	EQ	02-Mar-2020	65.95	78.70	78.70	57.05	57.05	61.45	63.78	1465	0.93	40	950	64.85
UPL	EQ	02-Mar-2020	519.70	527.00	541.60	509.60	512.65	514.35	528.91	1907596	10089.52	29665	524224	27.48
URJA	BE	02-Mar-2020	1.40	1.40	1.45	1.35	1.45	1.40	1.39	1119509	15.60	990	-	-
USHAMART	EQ	02-Mar-2020	23.85	24.05	24.90	22.40	22.90	22.90	23.47	637792	149.71	848	580918	91.08
UTIFEFRGR4	MF	02-Mar-2020	9.94	9.50	9.50	9.50	9.50	9.50	9.50	1500	0.14	2	1500	100.00
UTINEXT50	EQ	02-Mar-2020	280.07	299.30	299.30	280.00	280.10	280.87	286.75	701	2.01	83	549	78.32
UTINIFTETF	EQ	02-Mar-2020	1187.43	1205.93	1217.15	1177.70	1177.77	1179.97	1209.20	29305	354.36	98	28187	96.18
UTISENSETF	EQ	02-Mar-2020	413.52	418.00	421.40	410.10	412.00	411.22	412.88	4044	16.70	357	2401	59.37
UTISXN50	EQ	02-Mar-2020	297.00	305.00	308.00	297.00	297.00	306.45	306.30	142	0.43	15	32	22.54
UTTAMSTL	EQ	02-Mar-2020	5.85	6.10	6.10	5.60	5.65	5.75	5.82	57593	3.35	122	44155	76.67
UTTAMSUGAR	EQ	02-Mar-2020	89.75	92.90	94.90	89.25	91.90	91.40	92.30	74524	68.79	1241	32455	43.55
UVSL	EQ	02-Mar-2020	0.10	0.10	0.10	0.05	0.10	0.05	0.08	2747327	2.24	332	1543439	56.18
V2RETAIL	EQ	02-Mar-2020	79.15	81.25	83.00	77.90	79.80	79.65	80.67	113402	91.49	1664	52550	46.34
VADILALIND	EQ	02-Mar-2020	795.70	799.05	812.00	755.00	755.00	766.70	789.83	19910	157.26	776	14352	72.08
VAIBHAVGBL	EQ	02-Mar-2020	1097.15	1101.00	1115.00	1070.00	1073.00	1076.50	1092.62	14290	156.14	2874	9190	64.31
VAISHALI	EQ	02-Mar-2020	50.80	55.85	55.85	52.00	52.30	52.20	52.85	24925	13.17	109	10503	42.14
VAKRANGEE	EQ	02-Mar-2020	39.50	40.00	40.85	37.55	37.65	38.50	39.73	3903963	1551.10	6195	2888884	74.00
VARDHACRLC	EQ	02-Mar-2020	31.55	32.05	33.30	32.00	32.10	32.10	32.07	3239	1.04	26	2956	91.26
VARDMNPOLY	BE	02-Mar-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	3795	0.11	14	-	-
VARROC	EQ	02-Mar-2020	376.65	380.00	395.00	360.15	395.00	384.85	383.95	19709	75.67	1798	13504	68.52
VASA	SM	02-Mar-2020	7.45	7.10	7.10	7.10	7.10	7.10	7.10	12000	0.85	3	12000	100.00
VASCONEQ	EQ	02-Mar-2020	13.50	14.00	14.30	13.25	13.30	13.40	13.73	107960	14.82	318	67740	62.75
VASWANI	EQ	02-Mar-2020	3.25	3.20	3.55	3.15	3.50	3.40	3.35	6028	0.20	15	3288	54.55
VBL	EQ	02-Mar-2020	813.10	820.00	832.95	805.10	809.10	809.05	817.17	381870	3120.54	22896	299751	78.50
VEDL	EQ	02-Mar-2020	114.00	117.55	119.40	109.00	111.15	110.95	115.82	32732879	37911.20	114317	8580323	26.21
VENKEYS	EQ	02-Mar-2020	1225.60	1269.00	1295.00	1180.00	1196.20	1196.90	1237.72	99318	1229.28	7989	26583	26.77
VENUSREM	EQ	02-Mar-2020	22.30	22.45	24.50	22.00	22.35	22.65	23.38	17920	4.19	184	11132	62.12
VESUVIUS	EQ	02-Mar-2020	1148.55	1148.85	1149.00	1116.05	1149.00	1135.30	1132.08	2449	27.72	703	1624	66.31
VETO	EQ	02-Mar-2020	48.15	50.50	50.50	44.20	45.20	47.45	48.18	13624	6.56	304	6809	49.98
VGUARD	EQ	02-Mar-2020	202.95	203.10	205.95	200.50	202.50	202.55	202.58	316189	640.55	8711	202315	63.99
VHL	EQ	02-Mar-2020	1290.00	1285.45	1340.45	1285.45	1290.00	1306.00	1314.12	229	3.01	87	137	59.83
VICEROY	BE	02-Mar-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.09	7199	0.08	28	-	-
VIDEOIND	BZ	02-Mar-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	32899	0.59	76	-	-
VIDHIING	EQ	02-Mar-2020	65.00	64.90	65.45	64.75	65.00	65.00	65.02	29688	19.30	172	25266	85.11
VIJIFIN	EQ	02-Mar-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.33	76552	0.25	33	49098	64.14
VIKASECO	EQ	02-Mar-2020	2.10	2.05	2.15	1.90	1.90	1.90	2.02	933381	18.88	369	662526	70.98
VIKASMCORP	EQ	02-Mar-2020	2.20	2.10	2.25	2.10	2.10	2.20	2.16	504870	10.89	176	376382	74.55
VIKASPROP	EQ	02-Mar-2020	9.75	9.60	9.60	9.60	9.60	9.60	9.60	88257	8.47	171	86429	97.93
VIKASWSP	EQ	02-Mar-2020	6.95	7.05	7.40	6.75	6.95	6.90	6.99	286983	20.07	373	206519	71.96
VIMTALABS	EQ	02-Mar-2020	92.80	95.00	96.90	88.00	88.00	90.55	92.79	9700	9.00	262	6259	64.53
VINATIORGA	EQ	02-Mar-2020	939.75	952.00	1040.00	949.95	998.60	997.40	1009.96	203267	2052.91	16669	62517	30.76
VINDHYATEL	EQ	02-Mar-2020	776.35	785.90	805.30	770.00	770.00	775.25	788.45	3525	27.79	400	2688	76.26
VINYLINDIA	EQ	02-Mar-2020	58.65	59.10	64.00	58.10	58.50	58.50	59.57	13364	7.96	385	8154	61.01
VIPCLOTHNG	EQ	02-Mar-2020	6.60	6.60	6.85	6.50	6.50	6.55	6.68	22915	1.53	105	15549	67.86
VIPIND	EQ	02-Mar-2020	409.85	409.85	421.75	379.00	382.75	394.80	407.06	302451	1231.16	15490	206558	68.29
VIPULLTD	BE	02-Mar-2020	18.45	19.35	19.35	17.55	17.55	17.90	17.67	2512	0.44	25	-	-
VISAKAIND	EQ	02-Mar-2020	214.40	222.20	226.00	211.70	214.00	214.40	220.98	109749	242.52	2364	84783	77.25
VISASTEEL	EQ	02-Mar-2020	3.70	3.70	3.90	3.65	3.65	3.65	3.71	6469	0.24	27	6419	99.23
VISESHINFO	BE	02-Mar-2020	0.10	0.05	0.10	0.05	0.05	0.05	0.07	3137203	2.17	155	-	-
VISHAL	BE	02-Mar-2020	215.00	213.00	215.00	212.00	215.00	215.00	215.00	9260	19.91	6	-	-
VISHNU	EQ	02-Mar-2020	117.20	120.05	127.40	110.10	115.80	115.35	120.41	32384	38.99	1123	14249	44.00
VISHWARAJ	EQ	02-Mar-2020	68.60	70.00	71.80	65.10	66.00	67.25	69.07	7571	5.23	128	3638	48.05
VIVIDHA	BE	02-Mar-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.25	47243	0.12	25	-	-
VIVIMEDLAB	EQ	02-Mar-2020	10.85	11.00	11.45	10.55	10.55	10.70	11.01	92561	10.19	402	52048	56.23
VLSFINANCE	EQ	02-Mar-2020	51.80	52.60	55.30	51.20	51.80	51.85	52.45	23329	12.24	180	20608	88.34
VMART	EQ	02-Mar-2020	2230.55	2210.00	2302.90	1980.00	1980.00	2119.95	2190.79	37663	825.12	5065	21189	56.26
VOLTAMP	EQ	02-Mar-2020	1242.40	1280.70	1299.00	1259.25	1270.00	1267.00	1274.96	12420	158.35	1191	9911	79.80
VOLTAS	EQ	02-Mar-2020	678.75	685.40	691.85	655.50	667.50	664.10	675.46	2029657	13709.59	58688	693532	34.17
VRLLOG	EQ	02-Mar-2020	230.10	235.00	239.50	226.55	228.00	229.00	231.38	39341	91.03	1366	29512	75.02
VSSL	EQ	02-Mar-2020	62.50	65.00	65.00	60.00	60.65	60.85	61.66	11090	6.84	184	9807	88.43
VSTIND	EQ	02-Mar-2020	4077.20	4055.05	4219.95	4050.35	4065.00	4062.60	4124.62	2548	105.10	952	1410	55.34
VSTTILLERS	EQ	02-Mar-2020	1142.10	1142.10	1154.65	1100.00	1100.00	1121.95	1139.01	1697	19.33	257	1138	67.06
VTL	EQ	02-Mar-2020	1055.20	1055.05	1092.00	918.95	1035.20	1025.85	1050.85	10399	109.28	1927	6869	66.05
WABAG	EQ	02-Mar-2020	188.25	191.50	197.70	180.00	183.35	183.20	190.40	127827	243.38	4108	67390	52.72
WABCOINDIA	EQ	02-Mar-2020	6771.30	6726.00	6766.45	6711.00	6725.00	6720.50	6727.61	2361	158.84	566	1453	61.54
WALCHANNAG	EQ	02-Mar-2020	49.90	50.85	52.70	46.60	46.70	48.35	50.17	113329	56.86	1729	52632	46.44
WANBURY	BE	02-Mar-2020	29.40	28.80	29.95	27.95	27.95	27.95	28.11	28413	7.99	126	-	-
WATERBASE	EQ	02-Mar-2020	106.40	109.55	116.00	106.00	106.80	107.15	110.25	189249	208.65	3657	66366	35.07
WEALTH	SM	02-Mar-2020	130.00	124.00	124.00	124.00	124.00	124.00	124.00	3000	3.72	1	3000	100.00
WEBELSOLAR	EQ	02-Mar-2020	21.65	21.75	22.70	21.55	21.60	21.60	22.12	62928	13.92	328	44486	70.69
WEIZFOREX	BZ	02-Mar-2020	374.40	381.00	381.00	355.70	355.70	355.70	358.09	206	0.74	20	-	-
WEIZMANIND	EQ	02-Mar-2020	21.75	20.75	22.65	20.70	20.70	20.70	21.01	4499	0.95	108	2699	59.99
WELCORP	EQ	02-Mar-2020	185.90	190.20	197.80	166.10	169.40	169.40	181.90	1766962	3214.03	17439	957239	54.17
WELENT	EQ	02-Mar-2020	65.90	66.90	68.65	58.60	60.60	61.30	64.85	272935	177.01	3170	115996	42.50
WELINV	EQ	02-Mar-2020	175.05	167.00	182.00	167.00	171.05	171.05	172.30	11	0.02	5	9	81.82
WELSPUNIND	EQ	02-Mar-2020	41.30	42.10	43.20	41.00	41.40	41.40	42.07	1343878	565.36	4195	992359	73.84
WENDT	EQ	02-Mar-2020	2558.85	2600.90	2601.00	2526.00	2526.05	2536.30	2557.83	54	1.38	30	45	83.33
WESTLIFE	EQ	02-Mar-2020	449.55	457.00	466.95	430.20	450.05	445.70	454.47	311606	1416.15	6926	228540	73.34
WHEELS	EQ	02-Mar-2020	513.15	543.90	543.90	491.95	491.95	497.10	505.83	3906	19.76	596	2814	72.04
WHIRLPOOL	EQ	02-Mar-2020	2179.05	2200.00	2256.00	2160.05	2180.05	2213.25	2221.13	67477	1498.75	8951	47319	70.13
WILLAMAGOR	EQ	02-Mar-2020	14.90	14.90	15.25	14.55	14.55	14.80	14.92	1579	0.24	29	1205	76.31
WINDMACHIN	EQ	02-Mar-2020	16.25	17.05	17.05	16.00	16.40	16.05	16.45	3423	0.56	43	3002	87.70
WINSOME	BZ	02-Mar-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	69	0.00	1	-	-
WIPRO	EQ	02-Mar-2020	221.45	225.80	227.00	218.40	220.65	220.80	223.58	5766175	12891.96	65848	3078019	53.38
WOCKPHARMA	EQ	02-Mar-2020	307.35	314.90	322.80	302.00	309.40	306.75	314.57	830560	2612.73	18016	143529	17.28
WONDERLA	EQ	02-Mar-2020	220.55	221.70	225.80	201.60	206.00	206.35	215.97	23101	49.89	1565	14573	63.08
WORTH	SM	02-Mar-2020	46.75	46.00	46.00	46.00	46.00	46.00	46.00	1500	0.69	1	1500	100.00
WSTCSTPAPR	EQ	02-Mar-2020	205.90	211.00	211.60	206.00	210.10	208.50	209.52	49885	104.52	1050	36228	72.62
XCHANGING	EQ	02-Mar-2020	48.15	50.00	50.00	47.15	47.20	47.40	48.09	17337	8.34	281	12457	71.85
XELPMOC	EQ	02-Mar-2020	51.45	55.00	55.00	51.80	52.10	52.70	53.16	1485	0.79	48	754	50.77
XLENERGY	BZ	02-Mar-2020	0.30	0.25	0.30	0.25	0.25	0.30	0.28	2101	0.01	6	-	-
XPROINDIA	EQ	02-Mar-2020	21.80	21.50	23.00	21.15	21.50	21.45	21.95	2094	0.46	34	1804	86.15
YESBANK	EQ	02-Mar-2020	34.60	35.20	35.55	29.80	32.30	31.55	33.65	127750922	42983.32	213681	22542969	17.65
ZEEL	EQ	02-Mar-2020	239.30	244.00	248.95	229.90	236.30	233.85	242.35	9392956	22763.54	71032	2602289	27.70
ZEEL	P2	02-Mar-2020	3.45	3.50	3.50	3.45	3.45	3.45	3.50	84753	2.96	26	84753	100.00
ZEELEARN	EQ	02-Mar-2020	15.60	16.20	16.20	15.00	15.00	15.30	15.41	193722	29.85	864	163822	84.57
ZEEMEDIA	BE	02-Mar-2020	4.70	4.90	4.90	4.50	4.55	4.60	4.68	303473	14.19	552	-	-
ZENITHEXPO	BE	02-Mar-2020	42.95	42.00	42.00	40.85	40.85	40.85	41.93	16	0.01	3	-	-
ZENSARTECH	EQ	02-Mar-2020	136.65	136.30	142.50	133.05	139.50	137.70	137.46	64531	88.70	5374	38051	58.97
ZENTEC	EQ	02-Mar-2020	55.15	56.00	57.40	54.20	54.20	55.05	55.83	25333	14.14	319	19854	78.37
ZICOM	BE	02-Mar-2020	1.40	1.35	1.40	1.35	1.40	1.40	1.36	2823	0.04	8	-	-
ZODIAC	SM	02-Mar-2020	18.70	17.80	17.80	17.80	17.80	17.80	17.80	4000	0.71	2	4000	100.00
ZODIACLOTH	EQ	02-Mar-2020	154.80	155.15	169.95	150.00	150.00	155.25	161.24	4940	7.97	228	3993	80.83
ZODJRDMKJ	EQ	02-Mar-2020	26.25	26.00	29.90	25.15	29.90	29.75	28.18	10681	3.01	182	8711	81.56
ZOTA	EQ	02-Mar-2020	176.40	176.50	179.00	170.00	173.00	172.65	174.72	20628	36.04	159	4087	19.81
ZUARI	EQ	02-Mar-2020	79.70	81.80	83.00	77.00	77.05	77.70	79.54	31391	24.97	567	20506	65.32
ZUARIGLOB	EQ	02-Mar-2020	46.80	45.20	48.00	43.05	43.05	44.60	45.48	23123	10.52	498	11339	49.04
ZYDUSWELL	EQ	02-Mar-2020	1466.70	1472.00	1483.05	1429.00	1440.20	1438.95	1443.83	16460	237.65	1515	11711	71.15