nse-sec-bhavdata-full-2020-03-13.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	13-Mar-2020	22.65	19.45	24.70	19.45	24.65	24.15	22.63	63349	14.34	790	43043	67.95
21STCENMGM	EQ	13-Mar-2020	11.65	11.45	11.45	11.45	11.45	11.45	11.45	223	0.03	4	183	82.06
3IINFOTECH	EQ	13-Mar-2020	1.65	1.55	1.65	1.40	1.65	1.65	1.57	3203842	50.31	2334	1525308	47.61
3MINDIA	EQ	13-Mar-2020	19057.80	18000.00	20050.00	17800.00	19900.00	19682.35	19208.37	14994	2880.10	6810	5982	39.90
3PLAND	EQ	13-Mar-2020	4.15	3.95	3.95	3.95	3.95	3.95	3.95	166	0.01	2	166	100.00
5PAISA	EQ	13-Mar-2020	130.80	126.00	142.60	104.65	137.90	129.10	122.95	11554	14.21	459	7876	68.17
63MOONS	EQ	13-Mar-2020	69.80	63.00	75.00	55.85	64.65	63.55	64.30	292325	187.96	3596	164063	56.12
726GS2029	GS	13-Mar-2020	101.43	101.43	102.00	101.43	102.00	102.00	101.94	2160	2.20	44	2160	100.00
795GS2032	GS	13-Mar-2020	96.00	100.80	100.80	100.80	100.80	100.80	100.80	100	0.10	1	100	100.00
808GS2022	GS	13-Mar-2020	81.76	77.71	77.71	77.71	77.71	77.71	77.71	1	0.00	1	1	100.00
824GS2027	GS	13-Mar-2020	104.99	104.99	104.99	104.99	104.99	104.99	104.99	100	0.10	2	100	100.00
824GS2033	GS	13-Mar-2020	101.00	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
A2ZINFRA	EQ	13-Mar-2020	4.10	4.10	4.90	3.30	4.00	4.20	4.06	2249787	91.29	1250	1919928	85.34
AARON	SM	13-Mar-2020	44.80	44.00	44.00	44.00	44.00	44.00	44.00	3300	1.45	1	3300	100.00
AARTIDRUGS	EQ	13-Mar-2020	517.35	435.00	560.00	425.15	555.50	543.90	510.21	54740	279.29	4542	18723	34.20
AARTIIND	EQ	13-Mar-2020	846.40	785.20	901.00	740.00	874.00	872.60	855.74	539340	4615.35	27194	381086	70.66
AARVEEDEN	EQ	13-Mar-2020	10.15	8.90	11.90	8.20	9.60	9.30	9.31	15863	1.48	150	11073	69.80
AARVI	SM	13-Mar-2020	20.90	21.50	21.90	21.50	21.90	21.90	21.70	4000	0.87	2	4000	100.00
AAVAS	EQ	13-Mar-2020	1753.40	1500.00	1869.95	1402.75	1763.00	1782.30	1765.58	63465	1120.52	6800	37247	58.69
ABAN	EQ	13-Mar-2020	15.50	14.05	16.65	13.95	15.40	15.50	15.11	158621	23.97	1236	82861	52.24
ABB	EQ	13-Mar-2020	1038.60	1008.70	1029.95	830.90	1020.00	1006.80	995.55	113247	1127.43	9113	76038	67.14
ABBOTINDIA	EQ	13-Mar-2020	13874.85	12700.00	15499.00	12600.00	15001.00	14973.95	14529.62	45797	6654.13	14408	26811	58.54
ABCAPITAL	EQ	13-Mar-2020	58.80	51.00	62.30	47.05	61.30	60.15	57.42	5129497	2945.36	24802	2421725	47.21
ABFRL	EQ	13-Mar-2020	223.85	193.95	236.95	193.95	231.40	227.00	221.33	1280855	2834.95	18575	888339	69.36
ABINFRA	SM	13-Mar-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	8000	0.83	2	4000	50.00
ABMINTLTD	BE	13-Mar-2020	13.45	13.45	13.45	13.45	13.45	13.45	13.45	20	0.00	1	-	-
ABSLBANETF	EQ	13-Mar-2020	235.00	213.90	280.00	213.90	254.05	250.34	243.15	245	0.60	14	222	90.61
ABSLFTQWDG	MF	13-Mar-2020	8.80	8.50	8.50	8.50	8.50	8.50	8.50	90000	7.65	4	90000	100.00
ABSLNN50ET	EQ	13-Mar-2020	229.53	228.00	300.00	203.20	288.00	288.00	234.59	163	0.38	14	138	84.66
ABSLRIF6RG	MF	13-Mar-2020	5.58	5.03	5.03	5.03	5.03	5.03	5.03	2500	0.13	1	2500	100.00
ACC	EQ	13-Mar-2020	1143.30	1079.35	1189.30	1020.15	1180.00	1179.45	1145.54	1195003	13689.27	51659	463720	38.80
ACCELYA	EQ	13-Mar-2020	986.10	953.55	992.00	852.00	977.00	978.95	968.96	36112	349.91	724	32641	90.39
ACE	EQ	13-Mar-2020	50.80	47.00	52.50	41.70	51.45	50.30	48.16	246180	118.56	2591	110148	44.74
ACEINTEG	SM	13-Mar-2020	15.95	15.20	15.20	15.20	15.20	15.20	15.20	3000	0.46	1	3000	100.00
ADANIENT	EQ	13-Mar-2020	162.15	145.95	161.35	129.75	150.30	148.75	150.25	7463676	11214.39	53874	1133133	15.18
ADANIGAS	EQ	13-Mar-2020	98.95	86.50	108.70	84.55	106.80	105.75	99.49	4102337	4081.31	32460	939123	22.89
ADANIGREEN	EQ	13-Mar-2020	124.35	118.15	130.55	118.15	130.55	123.40	121.33	2367027	2871.93	10297	929261	39.26
ADANIPORTS	EQ	13-Mar-2020	287.65	260.00	300.70	232.00	295.00	292.75	278.89	21079070	58787.11	154916	13302073	63.11
ADANIPOWER	EQ	13-Mar-2020	30.30	27.30	31.70	23.00	31.25	30.95	29.13	20770964	6050.41	45668	5495678	26.46
ADANITRANS	EQ	13-Mar-2020	163.85	150.00	180.20	147.50	179.50	177.40	166.26	365938	608.39	8397	175490	47.96
ADFFOODS	EQ	13-Mar-2020	190.85	181.00	185.00	152.70	161.00	164.05	159.33	415994	662.80	4645	182619	43.90
ADHUNIKIND	EQ	13-Mar-2020	23.20	22.05	22.05	22.05	22.05	22.05	22.05	3175	0.70	28	3175	100.00
ADLABS	EQ	13-Mar-2020	2.85	2.75	2.95	2.75	2.80	2.80	2.77	56945	1.58	343	52475	92.15
ADORWELD	EQ	13-Mar-2020	252.15	243.00	264.70	205.00	256.90	258.75	238.00	9361	22.28	600	4514	48.22
ADROITINFO	EQ	13-Mar-2020	6.05	5.75	6.05	5.75	5.75	5.75	5.90	14245	0.84	25	10601	74.42
ADSL	EQ	13-Mar-2020	15.70	14.95	15.65	14.95	14.95	14.95	14.96	58609	8.77	112	53905	91.97
ADVANIHOTR	EQ	13-Mar-2020	42.45	39.00	50.00	36.85	40.50	40.55	40.31	8025	3.24	216	5291	65.93
ADVENZYMES	EQ	13-Mar-2020	119.45	110.00	126.00	100.00	126.00	124.15	116.06	141439	164.16	4962	75135	53.12
AEGISCHEM	EQ	13-Mar-2020	173.85	160.00	188.45	140.00	188.00	181.80	163.31	330651	539.99	6390	169069	51.13
AFFLE	BE	13-Mar-2020	1417.45	1346.60	1488.30	1346.60	1485.00	1475.95	1413.42	68275	965.01	3857	-	-
AGARIND	EQ	13-Mar-2020	61.15	57.00	67.95	51.20	56.90	56.70	56.78	20501	11.64	290	14923	72.79
AGCNET	BE	13-Mar-2020	287.85	273.50	287.85	273.50	273.50	273.50	273.79	33092	90.60	162	-	-
AGRITECH	EQ	13-Mar-2020	25.05	22.55	26.45	22.55	25.50	24.60	24.21	11358	2.75	242	6681	58.82
AGROPHOS	EQ	13-Mar-2020	9.95	9.50	10.40	9.50	9.50	9.50	9.54	73688	7.03	248	66329	90.01
AHLADA	SM	13-Mar-2020	56.60	51.65	52.75	51.55	52.10	52.10	52.01	4000	2.08	4	3000	75.00
AHLEAST	EQ	13-Mar-2020	164.00	163.95	196.80	150.10	168.00	167.45	167.20	1218	2.04	41	1095	89.90
AHLUCONT	EQ	13-Mar-2020	291.15	241.00	295.90	241.00	280.15	281.00	289.97	13728	39.81	496	12442	90.63
AHLWEST	EQ	13-Mar-2020	280.00	224.25	295.00	224.25	294.95	270.40	262.50	459	1.20	40	159	34.64
AIAENG	EQ	13-Mar-2020	1678.95	1500.05	1808.00	1450.00	1763.35	1777.10	1651.19	122606	2024.46	21262	77845	63.49
AIONJSW	EQ	13-Mar-2020	10.20	9.85	10.70	9.70	10.70	10.50	10.05	192244	19.31	558	120669	62.77
AIRAN	EQ	13-Mar-2020	11.20	10.10	12.10	10.10	11.50	11.15	11.06	117162	12.96	81	111835	95.45
AIROLAM	SM	13-Mar-2020	22.00	20.00	20.00	17.60	17.75	17.75	18.31	15000	2.75	5	12000	80.00
AISL	SM	13-Mar-2020	22.85	21.75	21.75	21.75	21.75	21.75	21.75	1200	0.26	1	1200	100.00
AJANTPHARM	EQ	13-Mar-2020	1283.40	1101.00	1345.00	1101.00	1231.00	1266.35	1255.24	131446	1649.97	12926	43963	33.45
AJMERA	EQ	13-Mar-2020	72.80	62.95	80.00	59.00	75.25	75.70	72.38	69958	50.64	1687	33076	47.28
AJOONI	SM	13-Mar-2020	9.65	9.50	9.50	9.20	9.20	9.20	9.43	16000	1.51	3	12000	75.00
AKSHARCHEM	EQ	13-Mar-2020	190.00	172.00	219.95	160.05	218.00	215.85	199.27	10305	20.53	491	7599	73.74
AKSHOPTFBR	EQ	13-Mar-2020	4.20	4.00	4.05	4.00	4.00	4.00	4.00	220900	8.84	336	200403	90.72
AKZOINDIA	EQ	13-Mar-2020	2355.60	2200.20	2410.00	2052.05	2355.05	2376.80	2246.32	68371	1535.83	8328	32918	48.15
ALANKIT	EQ	13-Mar-2020	12.70	12.50	13.40	11.45	12.40	12.80	12.68	263385	33.41	896	73832	28.03
ALBERTDAVD	EQ	13-Mar-2020	352.05	335.00	374.95	290.55	364.00	354.50	336.07	14899	50.07	856	7989	53.62
ALBK	EQ	13-Mar-2020	8.10	7.30	8.90	7.30	8.90	8.80	8.44	3643408	307.58	8420	1694520	46.51
ALCHEM	BE	13-Mar-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.99	19340	0.19	34	-	-
ALEMBICLTD	EQ	13-Mar-2020	43.90	40.25	45.20	35.20	44.00	44.55	42.63	384642	163.96	3272	251853	65.48
ALICON	EQ	13-Mar-2020	250.95	215.65	254.85	209.95	235.30	238.40	232.05	6047	14.03	290	3287	54.36
ALKALI	EQ	13-Mar-2020	37.15	32.20	42.80	31.00	38.40	38.05	34.01	22445	7.63	274	11333	50.49
ALKEM	EQ	13-Mar-2020	2386.50	2202.00	2617.40	1911.05	2480.00	2413.85	2419.12	197498	4777.71	27044	102569	51.93
ALKYLAMINE	EQ	13-Mar-2020	1269.35	1075.00	1377.20	1021.05	1305.00	1298.35	1254.82	69210	868.46	6093	38020	54.93
ALLCARGO	EQ	13-Mar-2020	99.00	80.35	97.40	79.20	93.25	92.95	89.11	226146	201.51	3057	109411	48.38
ALLSEC	EQ	13-Mar-2020	205.40	190.00	208.95	167.05	202.45	198.60	198.94	4317	8.59	211	3140	72.74
ALMONDZ	EQ	13-Mar-2020	16.10	16.25	16.25	16.25	16.25	16.25	16.25	5709	0.93	6	5709	100.00
ALOKINDS	EQ	13-Mar-2020	7.25	6.90	6.90	6.90	6.90	6.90	6.90	230817	15.93	516	230817	100.00
ALPA	EQ	13-Mar-2020	13.50	13.00	14.90	11.00	13.30	13.50	13.26	44417	5.89	260	25457	57.31
ALPHAGEO	EQ	13-Mar-2020	145.05	127.50	159.10	118.00	156.00	151.75	143.27	39641	56.79	1337	18407	46.43
ALPSINDUS	EQ	13-Mar-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.59	32958	0.20	30	26217	79.55
AMARAJABAT	EQ	13-Mar-2020	558.20	510.00	595.40	505.55	579.00	587.70	561.04	633025	3551.50	23000	208906	33.00
AMBER	EQ	13-Mar-2020	1264.75	1060.00	1354.90	1030.00	1335.00	1338.25	1239.55	169315	2098.74	19686	75362	44.51
AMBIKCO	EQ	13-Mar-2020	710.20	699.95	739.95	577.00	705.00	707.00	691.16	10435	72.12	876	8150	78.10
AMBUJACEM	EQ	13-Mar-2020	175.50	166.00	190.70	152.05	189.25	187.75	180.83	3970888	7180.65	76455	1490930	37.55
AMDIND	EQ	13-Mar-2020	11.15	9.40	12.40	9.05	12.05	12.05	11.76	5707	0.67	62	4792	83.97
AMJLAND	EQ	13-Mar-2020	17.70	17.70	19.90	16.50	19.50	18.55	17.30	16527	2.86	83	15338	92.81
AMRUTANJAN	EQ	13-Mar-2020	380.70	315.00	397.45	315.00	357.45	356.85	359.88	85723	308.50	6433	44564	51.99
ANANTRAJ	EQ	13-Mar-2020	24.10	21.00	23.90	19.55	23.80	23.60	21.99	650042	142.95	1629	414402	63.75
ANDHRABANK	EQ	13-Mar-2020	9.55	8.90	10.20	7.65	10.20	10.05	9.33	1895731	176.94	5805	885504	46.71
ANDHRACEMT	EQ	13-Mar-2020	1.75	1.65	1.70	1.60	1.60	1.60	1.61	142500	2.30	208	111152	78.00
ANDHRAPAP	EQ	13-Mar-2020	168.60	160.00	187.10	134.90	187.10	168.10	151.14	13205	19.96	437	7855	59.49
ANDHRSUGAR	EQ	13-Mar-2020	199.30	189.00	201.90	180.00	199.50	194.30	192.49	69263	133.32	2929	43191	62.36
ANIKINDS	EQ	13-Mar-2020	6.60	6.60	6.90	6.60	6.90	6.90	6.88	343	0.02	13	343	100.00
ANKITMETAL	EQ	13-Mar-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.41	15250	0.06	29	11749	77.04
ANSALAPI	EQ	13-Mar-2020	4.75	4.75	4.75	4.55	4.55	4.60	4.59	32270	1.48	79	29129	90.27
ANSALHSG	EQ	13-Mar-2020	3.30	3.15	3.40	3.15	3.15	3.20	3.17	28642	0.91	59	27752	96.89
ANUP	EQ	13-Mar-2020	422.85	405.00	448.00	340.10	415.00	419.90	409.93	29144	119.47	1506	21311	73.12
APARINDS	EQ	13-Mar-2020	298.15	256.65	304.20	239.20	295.00	298.80	278.92	70965	197.94	5773	43181	60.85
APCL	EQ	13-Mar-2020	101.95	88.00	112.25	88.00	111.85	109.40	105.94	7465	7.91	135	6592	88.31
APCOTEXIND	EQ	13-Mar-2020	87.25	85.00	91.20	75.00	87.30	89.20	86.42	56257	48.62	3487	31485	55.97
APEX	EQ	13-Mar-2020	213.15	190.25	223.90	170.55	219.00	216.70	205.31	296582	608.92	10584	68482	23.09
APLAPOLLO	EQ	13-Mar-2020	1529.05	1425.00	1804.30	1223.25	1520.00	1540.75	1356.33	120178	1630.01	6910	85171	70.87
APLLTD	EQ	13-Mar-2020	578.20	540.00	596.70	500.00	576.00	574.15	554.06	216730	1200.82	8408	151512	69.91
APOLLO	EQ	13-Mar-2020	57.60	57.95	57.95	48.10	56.90	57.05	55.46	38233	21.20	1000	22191	58.04
APOLLOHOSP	EQ	13-Mar-2020	1508.00	1380.10	1598.50	1379.00	1513.05	1513.65	1491.96	828569	12361.89	52946	355845	42.95
APOLLOPIPE	EQ	13-Mar-2020	330.65	300.00	350.00	277.55	335.90	332.35	322.67	21737	70.14	1901	11021	50.70
APOLLOTYRE	EQ	13-Mar-2020	100.15	90.15	105.20	88.00	103.30	104.15	99.62	5393173	5372.68	60673	1406773	26.08
APOLSINHOT	EQ	13-Mar-2020	502.85	402.50	563.20	402.50	455.00	445.55	445.20	2620	11.66	225	1473	56.22
APTECHT	EQ	13-Mar-2020	90.30	82.50	94.50	76.00	90.30	90.30	88.55	166237	147.20	3082	53969	32.47
ARCHIDPLY	EQ	13-Mar-2020	16.95	16.00	18.00	13.60	16.35	16.20	15.68	23082	3.62	169	15901	68.89
ARCHIES	EQ	13-Mar-2020	11.45	10.35	11.90	10.35	10.40	10.35	10.54	79227	8.35	275	56216	70.96
ARCOTECH	EQ	13-Mar-2020	0.90	0.90	0.90	0.85	0.85	0.90	0.88	58197	0.51	142	55582	95.51
ARENTERP	EQ	13-Mar-2020	14.70	14.00	14.00	14.00	14.00	14.00	14.00	4	0.00	4	4	100.00
ARIES	EQ	13-Mar-2020	43.10	45.00	47.00	38.00	45.25	44.05	43.14	28622	12.35	487	20850	72.85
ARIHANT	EQ	13-Mar-2020	13.80	13.80	13.80	13.15	13.15	13.15	13.15	147	0.02	9	147	100.00
ARIHANTSUP	EQ	13-Mar-2020	21.55	21.50	22.00	21.20	22.00	21.50	21.42	7615	1.63	62	7615	100.00
ARMANFIN	EQ	13-Mar-2020	725.45	626.30	834.30	580.40	825.00	812.40	726.31	34393	249.80	1528	22500	65.42
AROGRANITE	EQ	13-Mar-2020	20.40	19.05	22.90	16.35	22.00	22.40	20.40	20313	4.14	213	14868	73.19
ARROWGREEN	BE	13-Mar-2020	34.40	32.80	35.45	32.70	34.10	34.50	33.51	7608	2.55	55	-	-
ARSHIYA	EQ	13-Mar-2020	9.90	9.90	10.40	8.10	10.05	10.00	9.29	124290	11.55	367	67531	54.33
ARSSINFRA	EQ	13-Mar-2020	12.35	14.35	14.60	10.05	14.20	14.05	13.17	98425	12.96	302	35849	36.42
ARTEMISMED	EQ	13-Mar-2020	163.40	131.45	178.00	131.45	173.70	171.35	151.46	1295	1.96	26	1254	96.83
ARVIND	EQ	13-Mar-2020	32.05	27.65	32.55	25.75	31.50	31.75	30.68	1265518	388.25	8654	538745	42.57
ARVINDFASN	EQ	13-Mar-2020	288.45	251.00	299.90	230.80	298.00	288.65	271.83	29018	78.88	1524	19449	67.02
ARVSMART	EQ	13-Mar-2020	87.00	79.80	92.70	75.00	92.70	88.00	82.94	46931	38.92	1211	32113	68.43
ASAHIINDIA	EQ	13-Mar-2020	206.00	177.50	216.95	171.55	209.00	208.25	202.48	29997	60.74	854	17959	59.87
ASAHISONG	EQ	13-Mar-2020	104.40	98.00	125.00	83.55	119.00	120.10	110.85	13561	15.03	596	8923	65.80
ASAL	EQ	13-Mar-2020	14.80	13.75	16.25	13.35	13.90	14.20	14.87	20945	3.11	186	14941	71.33
ASALCBR	EQ	13-Mar-2020	164.05	151.05	177.00	131.30	164.00	161.05	156.04	40487	63.18	1565	25034	61.83
ASCOM	SM	13-Mar-2020	33.00	34.50	34.50	34.50	34.50	34.50	34.50	4000	1.38	1	4000	100.00
ASHAPURMIN	EQ	13-Mar-2020	31.70	30.15	30.15	30.15	30.15	30.15	30.15	53758	16.21	112	52954	98.50
ASHIANA	EQ	13-Mar-2020	82.75	80.50	80.50	68.00	77.40	76.40	76.19	103302	78.71	1145	56417	54.61
ASHIMASYN	EQ	13-Mar-2020	4.70	4.55	4.90	3.80	4.40	4.40	4.37	65514	2.86	239	31772	48.50
ASHOKA	EQ	13-Mar-2020	63.20	50.60	64.00	50.60	63.00	62.60	54.99	3681269	2024.49	11159	1657333	45.02
ASHOKLEY	EQ	13-Mar-2020	63.30	57.00	68.50	52.00	66.75	66.70	63.30	28001373	17725.93	100623	5366182	19.16
ASIANHOTNR	EQ	13-Mar-2020	63.35	62.00	67.40	61.65	65.20	65.55	64.05	324986	208.17	78	317550	97.71
ASIANPAINT	EQ	13-Mar-2020	1843.35	1785.00	1843.75	1669.85	1797.75	1797.70	1776.34	3878660	68898.32	181105	1798799	46.38
ASIANTILES	EQ	13-Mar-2020	203.30	180.35	235.85	162.65	226.00	220.70	195.97	132062	258.81	2389	46447	35.17
ASPINWALL	EQ	13-Mar-2020	101.05	120.00	120.00	97.55	112.20	112.00	103.74	8997	9.33	68	462	5.14
ASTEC	EQ	13-Mar-2020	433.45	409.95	416.90	355.00	397.00	403.60	406.82	15503	63.07	604	11724	75.62
ASTERDM	EQ	13-Mar-2020	121.35	109.05	121.45	97.10	118.95	118.95	117.55	341267	401.15	3159	282678	82.83
ASTRAL	EQ	13-Mar-2020	1027.95	925.10	1129.05	852.30	1087.50	1094.70	1074.66	149959	1611.56	11202	98462	65.66
ASTRAMICRO	EQ	13-Mar-2020	70.05	60.95	66.65	56.05	66.30	65.95	59.90	1316028	788.35	5526	584923	44.45
ASTRAZEN	EQ	13-Mar-2020	2252.80	2121.20	2436.90	1985.50	2365.00	2382.15	2232.58	23516	525.01	4260	7982	33.94
ASTRON	EQ	13-Mar-2020	32.40	29.20	34.30	29.20	30.70	31.00	30.45	54835	16.70	631	40304	73.50
ATFL	EQ	13-Mar-2020	522.50	471.30	569.45	418.80	480.10	502.20	468.23	23157	108.43	1331	16454	71.05
ATLANTA	EQ	13-Mar-2020	4.05	3.85	4.00	3.85	3.85	3.85	3.86	20538	0.79	70	14255	69.41
ATLASCYCLE	BE	13-Mar-2020	35.35	35.20	36.90	34.00	36.70	36.80	35.14	1730	0.61	36	-	-
ATNINTER	BE	13-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	1103	0.00	6	-	-
ATUL	EQ	13-Mar-2020	4577.30	4100.50	4609.70	3661.85	4469.00	4418.45	4332.53	97747	4234.92	20118	63306	64.77
ATULAUTO	EQ	13-Mar-2020	174.95	156.00	191.95	144.40	184.40	181.35	177.75	41904	74.48	1728	24446	58.34
AUBANK	EQ	13-Mar-2020	943.35	905.00	1018.80	841.00	979.80	963.15	927.33	1583723	14686.36	100022	982152	62.02
AURIONPRO	EQ	13-Mar-2020	34.55	34.30	35.05	30.00	32.15	32.70	33.29	25130	8.37	319	18561	73.86
AUROPHARMA	EQ	13-Mar-2020	374.50	340.10	448.70	340.00	415.75	415.20	410.71	7720464	31708.69	150689	2518725	32.62
AUSOMENT	EQ	13-Mar-2020	31.35	32.00	32.00	30.00	30.00	30.00	30.46	1022	0.31	15	1022	100.00
AUTOAXLES	EQ	13-Mar-2020	487.50	420.10	468.00	386.25	446.00	450.20	450.05	20822	93.71	1671	13471	64.70
AUTOIND	EQ	13-Mar-2020	15.50	14.75	14.75	14.75	14.75	14.75	14.75	11204	1.65	42	11204	100.00
AUTOLITIND	EQ	13-Mar-2020	14.00	12.40	15.50	12.00	13.25	13.00	13.25	15883	2.10	212	11414	71.86
AVADHSUGAR	EQ	13-Mar-2020	143.65	130.20	153.60	129.30	145.00	146.00	142.07	118382	168.19	2478	48358	40.85
AVANTIFEED	EQ	13-Mar-2020	310.25	279.25	339.80	279.25	319.35	316.75	300.93	1378903	4149.53	31081	434225	31.49
AVTNPL	EQ	13-Mar-2020	27.45	24.10	30.30	22.40	29.00	28.80	27.43	166132	45.58	1411	94053	56.61
AXISBANK	EQ	13-Mar-2020	543.25	516.95	585.65	451.10	578.50	568.80	541.99	25599380	138746.21	305539	11230476	43.87
AXISCADES	EQ	13-Mar-2020	39.30	37.35	40.00	37.35	37.35	37.40	37.45	117488	44.00	372	106798	90.90
AXISGOLD	EQ	13-Mar-2020	3792.20	3699.95	3750.00	3552.05	3630.00	3631.55	3620.22	2420	87.61	355	1560	64.46
AXISNIFTY	EQ	13-Mar-2020	1280.00	1275.00	1296.25	865.00	1296.25	1290.01	1181.45	599	7.08	129	356	59.43
AYMSYNTEX	EQ	13-Mar-2020	20.80	21.70	22.80	19.95	22.05	21.90	20.85	35098	7.32	142	32429	92.40
BABAFOOD	SM	13-Mar-2020	64.70	64.00	66.00	64.00	66.00	66.00	65.40	10000	6.54	4	10000	100.00
BAFNAPH	BE	13-Mar-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	295	0.02	7	-	-
BAGFILMS	EQ	13-Mar-2020	1.60	1.55	1.65	1.55	1.60	1.60	1.59	347756	5.54	316	322994	92.88
BAJAJ-AUTO	EQ	13-Mar-2020	2338.90	2249.00	2432.45	2040.00	2408.90	2357.10	2271.44	883265	20062.82	63177	331960	37.58
BAJAJCON	EQ	13-Mar-2020	149.45	145.00	157.00	131.00	141.70	139.15	142.92	662932	947.45	20328	486330	73.36
BAJAJELEC	EQ	13-Mar-2020	368.05	323.10	387.70	294.45	366.00	367.95	348.23	104130	362.61	5901	44803	43.03
BAJAJFINSV	EQ	13-Mar-2020	7438.05	6800.00	7883.90	6524.25	7728.00	7742.00	7439.52	595673	44315.19	89840	168589	28.30
BAJAJHIND	EQ	13-Mar-2020	3.80	3.60	3.85	3.45	3.70	3.70	3.66	2276832	83.43	2168	1362819	59.86
BAJAJHLDNG	EQ	13-Mar-2020	2910.60	2700.10	3075.00	2474.90	3070.00	2954.45	2792.60	53783	1501.95	9654	27237	50.64
BAJFINANCE	EQ	13-Mar-2020	3734.35	3440.00	4043.50	3281.05	3965.00	3952.55	3793.89	4849922	184000.64	253223	2003075	41.30
BALAJITELE	EQ	13-Mar-2020	38.90	36.50	39.45	31.20	38.95	38.10	36.81	51124	18.82	784	22109	43.25
BALAMINES	EQ	13-Mar-2020	276.20	265.00	317.05	221.00	309.00	305.35	271.04	84345	228.61	2461	45538	53.99
BALAXI	BE	13-Mar-2020	88.35	83.95	92.70	83.95	87.00	87.00	87.47	1257	1.10	32	-	-
BALKRISHNA	EQ	13-Mar-2020	12.35	11.75	11.75	11.75	11.75	11.75	11.75	1532	0.18	11	1532	100.00
BALKRISIND	EQ	13-Mar-2020	976.95	890.00	1045.00	881.00	1000.20	1017.90	974.30	846354	8246.05	30325	301994	35.68
BALLARPUR	EQ	13-Mar-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.36	1702164	6.14	220	1232041	72.38
BALMLAWRIE	EQ	13-Mar-2020	85.30	73.65	89.60	69.00	87.50	86.70	81.89	248860	203.79	3887	156655	62.95
BALPHARMA	EQ	13-Mar-2020	31.80	29.25	32.95	25.45	30.10	30.05	29.54	17015	5.03	308	10711	62.95
BALRAMCHIN	EQ	13-Mar-2020	102.95	90.00	118.40	86.15	117.45	115.60	102.32	2484737	2542.47	43497	952015	38.31
BANARBEADS	EQ	13-Mar-2020	28.00	24.15	30.00	24.15	28.40	27.00	26.25	5758	1.51	66	4588	79.68
BANARISUG	EQ	13-Mar-2020	804.25	800.00	880.00	755.00	875.00	876.10	817.94	756	6.18	152	448	59.26
BANCOINDIA	EQ	13-Mar-2020	95.00	94.95	104.00	88.95	102.00	102.30	97.79	728983	712.84	8835	356937	48.96
BANDHANBNK	EQ	13-Mar-2020	334.95	301.50	362.80	271.00	334.00	327.55	327.51	9561878	31315.71	119638	5193526	54.31
BANG	EQ	13-Mar-2020	14.50	13.80	15.15	13.80	15.15	14.50	14.31	1725	0.25	34	1705	98.84
BANKBARODA	EQ	13-Mar-2020	56.65	51.05	66.35	46.50	66.20	65.35	60.42	47239305	28540.12	115424	11134053	23.57
BANKBEES	EQ	13-Mar-2020	244.89	238.00	264.50	225.78	264.30	257.76	251.96	533578	1344.40	6067	246158	46.13
BANKINDIA	EQ	13-Mar-2020	33.75	31.00	37.10	30.40	37.00	36.80	34.48	3636454	1253.90	17863	1143758	31.45
BANSWRAS	EQ	13-Mar-2020	99.35	95.00	103.00	94.40	98.90	99.65	97.07	7427	7.21	81	5222	70.31
BARTRONICS	BZ	13-Mar-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	700	0.00	2	-	-
BASF	EQ	13-Mar-2020	975.10	926.00	1112.00	903.25	1106.00	1090.50	1031.52	123961	1278.68	13511	41405	33.40
BASML	EQ	13-Mar-2020	80.25	65.25	84.95	65.25	79.30	79.40	78.31	856	0.67	23	675	78.86
BATAINDIA	EQ	13-Mar-2020	1411.55	1272.00	1488.00	1272.00	1462.90	1462.95	1403.64	1169086	16409.75	55208	406603	34.78
BAYERCROP	EQ	13-Mar-2020	4110.95	3755.05	4268.65	3345.00	4231.00	4234.10	4063.21	28757	1168.46	7686	18721	65.10
BBL	EQ	13-Mar-2020	608.15	575.00	637.40	501.10	612.00	603.25	580.43	11997	69.63	960	7511	62.61
BBTC	EQ	13-Mar-2020	1000.00	900.00	1034.95	800.00	1005.00	1004.05	963.64	84166	811.05	4378	49590	58.92
BCG	EQ	13-Mar-2020	4.20	4.20	4.40	4.00	4.40	4.35	4.09	621700	25.44	352	436473	70.21
BCP	EQ	13-Mar-2020	17.50	16.65	18.35	16.65	18.35	17.25	17.26	34845	6.01	96	21733	62.37
BDL	EQ	13-Mar-2020	205.20	180.75	210.35	174.00	203.00	204.75	198.84	112891	224.47	3827	43204	38.27
BEDMUTHA	EQ	13-Mar-2020	12.40	11.80	13.00	11.80	13.00	13.00	12.67	3673	0.47	13	3673	100.00
BEL	EQ	13-Mar-2020	65.65	60.00	70.55	60.00	70.20	69.90	67.52	21960802	14827.96	69667	9896820	45.07
BEML	EQ	13-Mar-2020	525.55	462.35	570.00	425.00	552.00	540.85	509.18	486799	2478.68	23016	119361	24.52
BEPL	EQ	13-Mar-2020	42.50	40.00	44.70	39.50	40.20	40.30	41.42	465949	193.00	3287	263025	56.45
BERGEPAINT	EQ	13-Mar-2020	472.45	441.00	491.65	400.00	459.00	458.20	455.99	2046875	9333.48	56924	671828	32.82
BETA	SM	13-Mar-2020	47.80	48.00	48.00	44.80	48.00	47.60	47.01	37600	17.67	38	36000	95.74
BFINVEST	EQ	13-Mar-2020	280.85	260.00	299.00	224.70	282.00	282.70	261.28	61479	160.63	2232	24068	39.15
BFUTILITIE	EQ	13-Mar-2020	220.55	198.50	218.10	198.50	205.00	205.65	206.45	384875	794.56	6168	156369	40.63
BGRENERGY	EQ	13-Mar-2020	24.55	23.20	27.40	20.15	26.75	26.15	24.84	168437	41.84	1403	95971	56.98
BHAGERIA	EQ	13-Mar-2020	96.40	90.00	99.60	79.80	99.50	96.70	92.01	36689	33.76	942	21024	57.30
BHAGYANGR	EQ	13-Mar-2020	17.85	16.00	17.50	15.50	17.30	16.95	16.16	3084	0.50	59	2226	72.18
BHAGYAPROP	EQ	13-Mar-2020	20.50	20.50	23.00	20.50	22.90	22.50	22.45	23845	5.35	75	23293	97.69
BHANDARI	EQ	13-Mar-2020	0.80	0.80	0.85	0.70	0.85	0.85	0.76	191817	1.45	116	120253	62.69
BHARATFORG	EQ	13-Mar-2020	369.15	332.50	382.00	332.50	377.00	378.15	363.06	1900965	6901.59	64217	613428	32.27
BHARATGEAR	EQ	13-Mar-2020	30.80	30.80	30.80	29.30	30.80	30.50	30.11	6601	1.99	112	5811	88.03
BHARATRAS	EQ	13-Mar-2020	5924.15	5500.00	6394.90	5000.00	6350.60	6342.40	5830.88	12179	710.14	3201	5308	43.58
BHARATWIRE	EQ	13-Mar-2020	17.75	17.00	18.30	14.25	18.00	17.55	16.15	67762	10.94	657	30360	44.80
BHARTIARTL	EQ	13-Mar-2020	464.95	453.80	509.05	420.00	489.80	491.85	479.37	23807651	114127.49	246728	10482202	44.03
BHEL	EQ	13-Mar-2020	24.15	22.20	26.40	18.40	26.20	25.95	23.84	39258484	9357.45	63441	7553118	19.24
BIGBLOC	EQ	13-Mar-2020	30.80	29.30	31.00	29.30	30.50	30.50	30.58	9496	2.90	15	9496	100.00
BIL	EQ	13-Mar-2020	111.00	109.15	109.15	105.45	105.45	105.45	105.54	1882	1.99	44	1862	98.94
BILENERGY	EQ	13-Mar-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.52	1179733	6.08	313	1037992	87.99
BINDALAGRO	EQ	13-Mar-2020	8.20	7.40	9.00	7.40	9.00	8.95	8.14	51408	4.18	171	31225	60.74
BIOCON	EQ	13-Mar-2020	274.55	247.25	293.65	238.90	286.05	288.00	277.89	7126715	19804.12	68325	2472963	34.70
BIOFILCHEM	EQ	13-Mar-2020	7.85	7.50	8.20	7.50	8.00	7.70	7.62	13125	1.00	53	10443	79.57
BIRLACABLE	EQ	13-Mar-2020	37.35	32.00	38.80	30.10	38.45	37.70	35.03	84178	29.49	1357	38360	45.57
BIRLACORPN	EQ	13-Mar-2020	581.90	525.00	601.20	475.50	584.95	577.50	547.21	117823	644.74	6838	51543	43.75
BIRLAMONEY	EQ	13-Mar-2020	21.40	20.75	23.50	19.30	22.40	22.45	21.34	164718	35.15	1850	73874	44.85
BIRLATYRE	EQ	13-Mar-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	13053	0.55	40	13053	100.00
BLBLIMITED	EQ	13-Mar-2020	3.00	3.30	3.30	2.80	3.25	3.30	3.20	27232	0.87	66	18805	69.05
BLISSGVS	EQ	13-Mar-2020	93.30	89.10	98.75	81.25	98.75	98.20	94.18	380420	358.27	4456	207182	54.46
BLKASHYAP	EQ	13-Mar-2020	5.25	5.25	5.85	4.85	5.20	5.30	5.34	125523	6.71	280	110865	88.32
BLS	EQ	13-Mar-2020	39.40	32.10	35.05	31.55	34.95	33.75	34.67	185762	64.40	908	158592	85.37
BLUECHIP	BE	13-Mar-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.15	11390	0.02	34	-	-
BLUEDART	EQ	13-Mar-2020	2411.85	2227.00	2500.00	2152.00	2310.10	2324.45	2337.44	5219	121.99	1311	3020	57.87
BLUESTARCO	EQ	13-Mar-2020	741.95	635.20	789.80	612.55	746.95	748.25	725.37	67309	488.24	5171	42126	62.59
BODALCHEM	EQ	13-Mar-2020	51.80	47.00	59.70	42.00	55.80	55.65	52.64	320471	168.70	3273	170654	53.25
BOMDYEING	EQ	13-Mar-2020	52.20	47.00	55.70	41.80	53.80	53.50	50.54	2632573	1330.46	32730	799491	30.37
BORORENEW	BE	13-Mar-2020	52.00	49.40	49.40	49.40	49.40	49.40	49.40	24200	11.95	302	-	-
BOSCHLTD	EQ	13-Mar-2020	11309.50	10601.00	11871.15	9700.00	11599.00	11508.15	11101.20	37443	4156.62	11551	11188	29.88
BPCL	EQ	13-Mar-2020	344.30	337.80	396.70	275.45	377.50	376.05	360.70	25412132	91662.06	213766	12797807	50.36
BPL	EQ	13-Mar-2020	12.10	10.10	12.70	9.70	11.70	11.60	11.09	231993	25.73	1599	100885	43.49
BRFL	EQ	13-Mar-2020	4.00	3.95	4.15	3.60	4.00	3.85	3.82	32897	1.26	116	29647	90.12
BRIGADE	EQ	13-Mar-2020	191.05	171.90	204.60	155.50	185.20	188.80	198.31	734223	1456.05	6694	662464	90.23
BRIGHT	SM	13-Mar-2020	12.70	12.10	12.10	12.10	12.10	12.10	12.10	3000	0.36	1	3000	100.00
BRITANNIA	EQ	13-Mar-2020	2810.65	2700.00	3049.90	2410.00	2758.80	2763.60	2776.04	1108162	30763.04	101419	561016	50.63
BRITANNIA	N2	13-Mar-2020	32.01	31.15	32.40	30.25	32.00	32.25	31.48	116295	36.61	210	107424	92.37
BRNL	EQ	13-Mar-2020	40.80	35.00	43.45	32.65	41.45	39.15	38.61	60741	23.45	210	51719	85.15
BROOKS	EQ	13-Mar-2020	19.95	19.00	21.25	18.00	20.25	20.60	19.30	36452	7.04	364	21116	57.93
BSE	EQ	13-Mar-2020	361.65	351.00	394.20	325.00	367.80	368.25	358.03	268135	960.01	10644	139447	52.01
BSHSL	SM	13-Mar-2020	102.40	105.90	105.90	105.90	105.90	105.90	105.90	1200	1.27	1	1200	100.00
BSL	EQ	13-Mar-2020	21.15	20.15	22.20	20.10	22.00	22.00	21.83	7851	1.71	67	7043	89.71
BSLGOLDETF	EQ	13-Mar-2020	3946.10	3875.00	3940.00	3617.00	3791.00	3822.65	3809.33	157	5.98	66	77	49.04
BSLNIFTY	EQ	13-Mar-2020	104.35	93.90	121.25	93.90	103.00	101.10	110.59	1894	2.09	96	1558	82.26
BSLRIFS3RG	MF	13-Mar-2020	10.00	9.00	9.00	9.00	9.00	9.00	9.00	1000	0.09	2	1000	100.00
BSOFT	EQ	13-Mar-2020	75.00	66.20	78.00	60.00	77.30	75.15	72.32	1187635	858.87	11760	439499	37.01
BURNPUR	EQ	13-Mar-2020	0.80	0.80	0.85	0.75	0.80	0.75	0.77	72926	0.56	100	55543	76.16
BUTTERFLY	EQ	13-Mar-2020	136.65	125.00	138.00	112.20	137.00	134.75	128.43	61750	79.31	1665	27219	44.08
BVCL	BE	13-Mar-2020	10.80	10.75	10.75	10.75	10.75	10.75	10.75	4	0.00	1	-	-
BYKE	EQ	13-Mar-2020	11.55	9.90	12.80	9.25	11.70	11.85	10.87	62947	6.84	393	41307	65.62
CADILAHC	EQ	13-Mar-2020	236.90	219.00	255.00	202.00	253.00	251.55	238.67	1796888	4288.60	28615	464356	25.84
CADSYS	SM	13-Mar-2020	19.65	18.70	18.70	18.70	18.70	18.70	18.70	6000	1.12	3	6000	100.00
CALSOFT	EQ	13-Mar-2020	10.10	9.90	10.90	9.10	10.90	10.15	9.65	39515	3.81	163	11736	29.70
CAMLINFINE	EQ	13-Mar-2020	52.35	47.15	54.00	47.15	50.40	50.15	49.55	695666	344.69	4963	376483	54.12
CANBK	EQ	13-Mar-2020	98.50	89.20	109.40	82.00	107.30	107.40	98.51	18446393	18170.72	95175	1398802	7.58
CANDC	BZ	13-Mar-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	451	0.01	5	-	-
CANFINHOME	EQ	13-Mar-2020	398.60	341.00	418.05	320.10	415.00	397.10	384.81	350245	1347.78	9555	137417	39.23
CANTABIL	EQ	13-Mar-2020	251.60	245.00	265.00	202.05	253.00	254.60	247.42	39232	97.07	835	13949	35.56
CAPACITE	EQ	13-Mar-2020	115.00	110.25	115.00	99.75	109.00	110.80	107.95	91712	99.00	3723	61287	66.83
CAPLIPOINT	EQ	13-Mar-2020	279.90	255.55	292.15	223.95	288.95	283.80	269.21	146993	395.73	4597	76111	51.78
CAPTRUST	EQ	13-Mar-2020	69.70	69.70	73.00	66.25	66.50	66.90	68.40	6574	4.50	52	4820	73.32
CARBORUNIV	EQ	13-Mar-2020	265.25	257.00	274.30	212.20	263.10	259.60	257.54	137803	354.90	5638	117066	84.95
CAREERP	EQ	13-Mar-2020	111.70	100.20	124.95	100.20	118.35	121.00	113.68	62678	71.25	1584	38919	62.09
CARERATING	EQ	13-Mar-2020	420.30	383.00	397.05	365.00	382.00	382.65	385.24	457784	1763.57	14536	192455	42.04
CASTEXTECH	EQ	13-Mar-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.29	434872	1.25	105	374371	86.09
CASTROLIND	EQ	13-Mar-2020	128.35	120.35	130.65	120.05	124.55	123.60	124.78	2533704	3161.63	26329	1518741	59.94
CCCL	BE	13-Mar-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.16	840543	1.31	159	-	-
CCHHL	EQ	13-Mar-2020	2.10	2.00	2.20	2.00	2.00	2.00	2.04	32659	0.67	53	26766	81.96
CCL	EQ	13-Mar-2020	195.80	181.05	200.00	178.70	190.00	190.20	189.27	460560	871.69	13097	259147	56.27
CDSL	EQ	13-Mar-2020	222.80	206.05	232.90	190.00	226.40	224.70	219.81	713259	1567.82	17308	239817	33.62
CEATLTD	EQ	13-Mar-2020	838.35	756.40	881.45	670.70	840.00	846.70	810.77	98553	799.04	6762	25157	25.53
CEBBCO	EQ	13-Mar-2020	11.00	10.25	12.50	8.85	12.50	11.80	10.34	99971	10.34	370	67564	67.58
CELEBRITY	EQ	13-Mar-2020	4.05	3.90	4.30	3.65	3.95	3.95	3.81	40141	1.53	126	28204	70.26
CENTENKA	EQ	13-Mar-2020	131.05	123.45	133.00	111.00	133.00	129.90	124.41	55421	68.95	1065	35347	63.78
CENTEXT	EQ	13-Mar-2020	2.00	1.85	2.10	1.80	2.05	2.05	1.93	214316	4.14	250	175581	81.93
CENTRALBK	EQ	13-Mar-2020	12.65	10.30	13.20	10.20	11.95	11.95	11.74	2368612	278.17	6654	1177914	49.73
CENTRUM	EQ	13-Mar-2020	13.45	12.00	14.50	10.80	12.00	12.25	12.42	399763	49.66	1101	268357	67.13
CENTUM	EQ	13-Mar-2020	282.00	284.85	293.95	225.60	256.00	249.80	254.61	9698	24.69	272	6281	64.77
CENTURYPLY	EQ	13-Mar-2020	136.75	115.95	143.40	115.00	128.55	127.05	127.20	856480	1089.41	8605	588661	68.73
CENTURYTEX	EQ	13-Mar-2020	417.25	377.00	446.70	354.70	432.00	433.95	415.82	1053653	4381.32	33418	186967	17.74
CERA	EQ	13-Mar-2020	2353.15	2100.10	2425.00	2000.50	2360.00	2350.90	2340.65	19255	450.69	2490	16411	85.23
CEREBRAINT	BE	13-Mar-2020	26.65	25.50	27.95	25.35	25.50	26.55	26.39	130212	34.36	203	-	-
CESC	EQ	13-Mar-2020	506.85	457.00	529.95	432.00	525.00	525.10	503.08	637364	3206.48	26387	172342	27.04
CESCVENT	EQ	13-Mar-2020	166.40	149.80	183.00	149.80	183.00	180.45	169.28	35329	59.81	957	24978	70.70
CGCL	EQ	13-Mar-2020	200.60	173.00	203.90	173.00	202.70	200.80	193.30	322399	623.19	5418	28924	8.97
CGPOWER	EQ	13-Mar-2020	5.00	4.90	5.25	4.75	5.25	5.15	5.09	1482634	75.40	1860	1176432	79.35
CHALET	EQ	13-Mar-2020	247.90	244.90	260.65	225.00	256.20	256.15	250.62	137057	343.50	999	133252	97.22
CHAMBLFERT	EQ	13-Mar-2020	125.25	111.00	135.70	110.10	128.85	128.55	127.52	582223	742.42	9410	206732	35.51
CHEMBOND	EQ	13-Mar-2020	152.80	133.00	180.90	130.00	180.80	180.80	154.24	4067	6.27	255	3408	83.80
CHEMFAB	EQ	13-Mar-2020	138.85	132.60	151.25	112.00	136.15	136.15	134.28	2411	3.24	127	1280	53.09
CHENNPETRO	EQ	13-Mar-2020	78.00	74.00	74.60	63.00	72.55	72.10	71.21	414373	295.07	6046	193500	46.70
CHOLAFIN	EQ	13-Mar-2020	243.15	230.00	263.90	210.35	248.05	245.35	236.72	10826629	25628.80	129782	6061966	55.99
CHOLAHLDNG	EQ	13-Mar-2020	466.70	427.00	479.00	373.40	470.00	470.30	446.52	78052	348.51	5197	56354	72.20
CIGNITITEC	EQ	13-Mar-2020	220.35	219.00	264.00	180.10	260.00	257.25	225.40	85047	191.70	1782	69655	81.90
CIMMCO	EQ	13-Mar-2020	13.60	11.65	14.40	11.05	13.45	13.50	12.61	16100	2.03	284	8140	50.56
CINELINE	EQ	13-Mar-2020	22.00	20.25	23.40	17.60	21.00	20.65	19.67	67381	13.25	412	38815	57.61
CINEVISTA	EQ	13-Mar-2020	4.50	4.05	4.65	4.05	4.05	4.10	4.27	10210	0.44	36	9600	94.03
CIPLA	EQ	13-Mar-2020	394.75	388.00	434.95	355.30	425.00	425.55	409.52	6096909	24967.95	150719	2914082	47.80
CKFSL	BE	13-Mar-2020	0.30	0.30	0.30	0.25	0.25	0.30	0.25	936289	2.36	148	-	-
CKPLEISURE	SM	13-Mar-2020	4.95	5.10	5.10	5.10	5.10	5.10	5.10	4000	0.20	1	4000	100.00
CLEDUCATE	EQ	13-Mar-2020	43.80	42.50	48.85	35.05	42.25	43.95	42.19	5042	2.13	154	4309	85.46
CLNINDIA	EQ	13-Mar-2020	267.65	251.00	278.00	239.20	259.35	260.20	263.13	96147	252.99	2953	62887	65.41
CMICABLES	EQ	13-Mar-2020	22.45	21.35	23.55	21.35	23.50	23.00	21.98	75185	16.53	365	63341	84.25
CNOVAPETRO	BE	13-Mar-2020	5.40	5.15	5.40	5.15	5.15	5.15	5.16	6427	0.33	18	-	-
COALINDIA	EQ	13-Mar-2020	154.55	146.25	161.55	123.65	155.35	154.10	152.68	43328031	66152.89	175752	19682165	45.43
COCHINSHIP	EQ	13-Mar-2020	244.90	224.00	257.85	210.30	244.95	245.75	244.09	489187	1194.06	10948	345999	70.73
COLPAL	EQ	13-Mar-2020	1205.05	1170.00	1277.40	1084.55	1213.00	1200.90	1211.72	861741	10441.92	59298	428942	49.78
COMPINFO	EQ	13-Mar-2020	9.85	9.40	10.30	9.40	10.30	10.30	9.89	68945	6.82	161	48278	70.02
COMPUSOFT	EQ	13-Mar-2020	3.40	3.40	3.70	3.15	3.55	3.50	3.42	27368	0.94	95	15502	56.64
CONCOR	EQ	13-Mar-2020	376.15	342.00	402.15	300.95	391.00	388.60	375.69	1918753	7208.50	50795	909915	47.42
CONFIPET	EQ	13-Mar-2020	19.00	17.70	20.00	15.20	19.10	19.20	17.68	703932	124.47	3301	414069	58.82
CONSOFINVT	EQ	13-Mar-2020	27.00	25.00	30.00	22.25	30.00	30.00	26.88	853	0.23	13	512	60.02
CONTROLPR	EQ	13-Mar-2020	217.80	200.00	237.40	174.70	215.95	214.60	206.35	5655	11.67	560	3218	56.91
CORALFINAC	EQ	13-Mar-2020	12.25	11.55	12.50	10.50	12.45	11.85	11.75	32879	3.86	215	29033	88.30
CORDSCABLE	EQ	13-Mar-2020	32.95	31.05	33.85	27.50	33.85	33.25	30.62	14176	4.34	290	8029	56.64
COROMANDEL	EQ	13-Mar-2020	576.55	539.00	628.75	470.00	597.00	599.10	596.32	679271	4050.60	29754	518940	76.40
CORPBANK	EQ	13-Mar-2020	10.80	9.75	11.15	9.75	10.85	10.75	10.46	1676302	175.31	4900	772144	46.06
COSMOFILMS	EQ	13-Mar-2020	246.30	225.00	270.00	197.05	267.10	266.30	247.42	83402	206.35	2830	45578	54.65
COUNCODOS	EQ	13-Mar-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1276	0.02	8	1276	100.00
COX&KINGS	BZ	13-Mar-2020	0.60	0.55	0.65	0.55	0.55	0.55	0.55	861428	4.77	498	-	-
CPSEETF	EQ	13-Mar-2020	16.30	16.30	16.75	14.10	16.50	16.35	16.20	17099367	2770.91	53323	11900100	69.59
CREATIVE	EQ	13-Mar-2020	99.55	99.55	103.75	94.60	102.00	101.65	98.51	877	0.86	24	855	97.49
CREDITACC	EQ	13-Mar-2020	781.25	700.00	838.45	625.00	808.00	818.30	785.57	235876	1852.97	20665	145017	61.48
CREST	EQ	13-Mar-2020	68.75	56.05	76.95	56.00	66.20	67.45	65.45	2274	1.49	144	1465	64.42
CRISIL	EQ	13-Mar-2020	1425.35	1380.00	1499.95	1320.65	1488.00	1485.80	1440.25	48697	701.36	10336	37467	76.94
CROMPTON	EQ	13-Mar-2020	246.30	224.00	251.95	224.00	246.00	246.60	241.53	3565016	8610.75	40311	3043071	85.36
CSBBANK	EQ	13-Mar-2020	125.70	106.65	128.35	101.35	125.80	126.05	117.97	251779	297.03	4404	94112	37.38
CTE	EQ	13-Mar-2020	12.65	12.05	13.20	12.05	12.25	12.25	12.82	106220	13.62	59	103960	97.87
CUB	EQ	13-Mar-2020	189.50	163.00	196.40	163.00	194.90	195.00	188.95	1556089	2940.29	29085	1159903	74.54
CUBEXTUB	BE	13-Mar-2020	11.75	11.25	12.30	11.20	12.30	12.30	11.69	10324	1.21	43	-	-
CUMMINSIND	EQ	13-Mar-2020	448.30	410.00	453.90	404.00	435.00	447.80	435.41	463441	2017.86	14247	160586	34.65
CUPID	EQ	13-Mar-2020	165.15	152.00	174.60	145.00	171.50	170.30	161.00	87391	140.70	1896	40983	46.90
CYBERTECH	EQ	13-Mar-2020	31.20	28.30	35.80	26.05	34.00	34.00	32.95	24546	8.09	251	16405	66.83
CYIENT	EQ	13-Mar-2020	365.00	330.50	405.60	293.00	361.50	366.40	357.47	154688	552.96	20418	109955	71.08
DAAWAT	EQ	13-Mar-2020	16.05	15.00	18.00	13.00	16.90	16.70	14.88	4275832	636.23	6736	2115301	49.47
DABUR	EQ	13-Mar-2020	455.25	425.00	472.75	401.70	453.65	450.60	447.43	4078608	18249.02	102383	1610243	39.48
DALBHARAT	EQ	13-Mar-2020	637.85	542.00	669.95	542.00	620.00	623.60	623.09	408495	2545.30	15103	331162	81.07
DALMIASUG	EQ	13-Mar-2020	58.40	54.90	62.80	52.60	57.00	56.45	56.91	447293	254.54	4041	249393	55.76
DAMODARIND	EQ	13-Mar-2020	21.20	20.00	24.95	17.00	20.05	20.50	20.02	5150	1.03	52	4069	79.01
DATAMATICS	EQ	13-Mar-2020	39.10	34.25	42.00	31.50	39.75	38.85	37.87	73920	27.99	1601	46511	62.92
DBCORP	EQ	13-Mar-2020	91.50	86.00	92.70	81.50	91.75	91.65	87.71	112989	99.11	1857	85581	75.74
DBL	EQ	13-Mar-2020	281.65	239.00	309.35	227.50	292.95	294.20	281.64	626155	1763.50	23876	185417	29.61
DBREALTY	EQ	13-Mar-2020	7.10	6.75	7.35	6.75	6.75	6.75	6.80	249949	16.99	430	237198	94.90
DBSTOCKBRO	EQ	13-Mar-2020	6.85	7.00	7.00	7.00	7.00	7.00	7.00	2	0.00	1	2	100.00
DCAL	EQ	13-Mar-2020	65.80	62.55	69.05	62.55	69.05	68.10	64.67	611530	395.49	4826	356229	58.25
DCBBANK	EQ	13-Mar-2020	146.45	133.00	147.15	120.50	145.75	143.50	142.23	1286077	1829.13	12582	918018	71.38
DCI	SM	13-Mar-2020	45.20	45.10	45.20	45.00	45.00	45.00	45.10	18000	8.12	6	18000	100.00
DCM	EQ	13-Mar-2020	17.70	16.85	17.70	16.85	16.90	16.90	16.99	27736	4.71	41	27624	99.60
DCMNVL	EQ	13-Mar-2020	30.45	25.90	30.00	25.00	29.95	29.45	29.36	42781	12.56	76	39208	91.65
DCMSHRIRAM	EQ	13-Mar-2020	256.10	217.00	268.80	205.05	257.00	256.05	239.41	137096	328.22	8342	75005	54.71
DCW	EQ	13-Mar-2020	11.10	11.40	11.60	9.50	11.40	11.20	10.47	526430	55.09	1033	317022	60.22
DECCANCE	EQ	13-Mar-2020	229.00	196.65	240.75	189.00	238.55	231.30	216.46	9267	20.06	421	6604	71.26
DEEPAKFERT	EQ	13-Mar-2020	70.65	66.00	75.95	57.25	73.35	73.40	70.52	536239	378.16	8073	215705	40.23
DEEPAKNTR	EQ	13-Mar-2020	439.50	377.00	484.60	370.10	461.30	468.70	444.44	1434867	6377.08	45256	427863	29.82
DEEPIND	EQ	13-Mar-2020	51.90	50.30	57.05	46.75	57.05	57.00	53.55	42413	22.71	675	32900	77.57
DELTACORP	EQ	13-Mar-2020	96.30	85.00	97.00	77.05	92.25	91.50	90.83	2309784	2097.97	27574	1119126	48.45
DELTAMAGNT	EQ	13-Mar-2020	22.35	18.00	25.90	18.00	24.50	24.50	21.02	1865	0.39	45	1343	72.01
DEN	EQ	13-Mar-2020	38.80	38.00	38.00	36.90	36.95	36.95	37.02	47645	17.64	298	35864	75.27
DENORA	EQ	13-Mar-2020	188.00	183.00	194.65	168.00	187.60	189.35	183.35	6338	11.62	347	3710	58.54
DEVIT	SM	13-Mar-2020	77.00	74.00	74.00	74.00	74.00	74.00	74.00	3000	2.22	2	3000	100.00
DFMFOODS	EQ	13-Mar-2020	217.60	192.00	237.20	180.35	229.00	229.35	216.46	72594	157.14	2663	44483	61.28
DGCONTENT	EQ	13-Mar-2020	4.70	4.50	4.90	4.50	4.50	4.65	4.72	42870	2.02	91	33883	79.04
DHAMPURSUG	EQ	13-Mar-2020	103.95	95.00	108.80	93.60	108.70	106.55	99.78	1132983	1130.52	16711	332520	29.35
DHANBANK	EQ	13-Mar-2020	9.90	9.00	10.50	8.20	10.30	10.30	10.00	2291994	229.31	1847	1999058	87.22
DHANUKA	EQ	13-Mar-2020	351.60	333.60	359.75	283.00	347.00	346.15	318.70	84532	269.40	3969	36598	43.29
DHARSUGAR	EQ	13-Mar-2020	5.75	5.20	6.00	5.20	5.90	5.80	5.61	24562	1.38	74	18320	74.59
DHFL	EQ	13-Mar-2020	14.05	13.35	13.35	13.35	13.35	13.35	13.35	262330	35.02	1082	262330	100.00
DHFL	NA	13-Mar-2020	226.00	220.00	220.00	219.99	220.00	220.00	220.00	20	0.04	3	15	75.00
DHFL	NP	13-Mar-2020	193.42	195.00	195.00	175.00	191.99	188.84	185.14	37831	70.04	297	19135	50.58
DHFL	NQ	13-Mar-2020	223.00	221.00	221.00	200.00	200.00	200.00	207.13	30	0.06	3	30	100.00
DHFL	NS	13-Mar-2020	200.00	186.00	186.00	186.00	186.00	186.00	186.00	16	0.03	2	16	100.00
DHFL	NY	13-Mar-2020	216.00	200.00	200.00	185.80	200.00	200.00	193.05	100	0.19	11	100	100.00
DHUNINV	EQ	13-Mar-2020	155.70	134.00	165.00	126.00	165.00	154.75	141.53	4244	6.01	297	2086	49.15
DIAMONDYD	EQ	13-Mar-2020	624.75	516.40	648.95	500.05	600.00	599.90	598.75	11517	68.96	786	9633	83.64
DIAPOWER	BZ	13-Mar-2020	0.30	0.25	0.35	0.25	0.35	0.35	0.31	15710	0.05	28	-	-
DICIND	EQ	13-Mar-2020	310.95	271.50	344.95	271.50	323.80	321.25	307.24	4650	14.29	488	2432	52.30
DIGISPICE	EQ	13-Mar-2020	3.95	3.95	3.95	3.80	3.80	3.80	3.81	6445	0.25	22	6200	96.20
DIGJAMLTD	BZ	13-Mar-2020	1.05	1.00	1.10	1.00	1.05	1.05	1.01	36892	0.37	30	-	-
DISHTV	EQ	13-Mar-2020	5.70	5.20	5.90	5.15	5.40	5.40	5.29	16923226	894.56	27275	6175365	36.49
DIVISLAB	EQ	13-Mar-2020	1912.85	1800.00	1993.40	1626.00	1985.00	1962.70	1924.35	962602	18523.79	62461	406156	42.19
DIXON	EQ	13-Mar-2020	4015.05	3655.00	4105.45	3212.05	3910.00	3919.85	3835.76	83827	3215.40	18258	35212	42.01
DLF	EQ	13-Mar-2020	156.90	145.05	171.95	142.00	166.65	166.75	160.68	11231755	18047.20	63953	3132284	27.89
DLINKINDIA	EQ	13-Mar-2020	67.70	58.10	72.80	55.15	71.00	69.30	66.55	107574	71.59	1333	60079	55.85
DMART	BE	13-Mar-2020	2004.50	1904.30	2104.70	1904.30	2104.70	2101.00	1959.37	1163351	22794.30	21728	-	-
DNAMEDIA	EQ	13-Mar-2020	0.30	0.35	0.35	0.25	0.30	0.30	0.31	29121	0.09	49	19517	67.02
DOLAT	EQ	13-Mar-2020	39.25	33.15	45.00	31.40	40.80	40.10	37.86	112162	42.47	777	66372	59.18
DOLLAR	EQ	13-Mar-2020	139.85	132.00	148.00	115.00	145.00	142.25	135.14	21880	29.57	417	17040	77.88
DONEAR	EQ	13-Mar-2020	25.05	23.05	25.85	21.00	24.95	24.40	23.06	37545	8.66	311	18130	48.29
DPABHUSHAN	SM	13-Mar-2020	62.25	59.00	62.00	59.00	61.30	61.30	60.64	16000	9.70	4	8000	50.00
DPSCLTD	EQ	13-Mar-2020	5.55	5.60	5.60	5.30	5.30	5.30	5.33	10001	0.53	57	10001	100.00
DPWIRES	EQ	13-Mar-2020	67.20	53.95	80.50	53.80	65.10	66.85	62.17	3673	2.28	95	1417	38.58
DQE	BE	13-Mar-2020	1.50	1.45	1.55	1.45	1.55	1.55	1.49	206143	3.08	155	-	-
DREDGECORP	EQ	13-Mar-2020	184.25	174.70	190.55	165.85	186.00	183.85	178.44	189481	338.10	5285	62904	33.20
DRREDDY	EQ	13-Mar-2020	2850.40	2729.95	3135.40	2610.00	2920.00	2885.10	2885.51	986034	28452.07	83997	404085	40.98
DSML	SM	13-Mar-2020	7.45	7.10	7.15	7.10	7.15	7.15	7.13	18000	1.28	3	18000	100.00
DSSL	EQ	13-Mar-2020	18.85	19.00	20.45	17.00	19.50	19.50	19.04	5610	1.07	38	1855	33.07
DTIL	EQ	13-Mar-2020	125.10	102.00	126.50	102.00	126.05	125.45	123.77	2117	2.62	59	1528	72.18
DUCON	BE	13-Mar-2020	3.90	3.95	4.05	3.75	4.05	4.05	3.85	40425	1.56	81	-	-
DVL	EQ	13-Mar-2020	52.30	51.50	55.85	41.85	55.30	54.60	50.01	23888	11.95	190	15592	65.27
DWARKESH	EQ	13-Mar-2020	18.80	16.95	20.45	16.95	20.45	19.65	18.79	1256514	236.14	4003	691998	55.07
DYNAMATECH	EQ	13-Mar-2020	639.75	562.00	767.70	512.00	767.70	707.45	626.77	4607	28.88	524	3492	75.80
DYNPRO	EQ	13-Mar-2020	118.35	105.35	142.00	95.00	128.00	125.55	124.33	21238	26.40	688	15957	75.13
E2E	SM	13-Mar-2020	18.25	17.35	17.35	17.35	17.35	17.35	17.35	66000	11.45	17	64000	96.97
EASTSILK	EQ	13-Mar-2020	0.75	0.70	0.80	0.70	0.70	0.70	0.71	14463	0.10	35	14463	100.00
EASUNREYRL	BZ	13-Mar-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	1714	0.03	10	-	-
EBBETF0423	EQ	13-Mar-2020	1020.16	1012.75	1016.00	1010.00	1014.31	1015.69	1013.50	120909	1225.42	206	74463	61.59
EBBETF0430	EQ	13-Mar-2020	1044.87	1040.00	1040.00	1001.00	1028.49	1028.08	1026.80	149481	1534.88	221	113230	75.75
ECLERX	EQ	13-Mar-2020	463.30	440.00	465.00	370.65	462.00	460.20	442.86	22288	98.70	1779	11966	53.69
ECLFINANCE	N5	13-Mar-2020	987.50	970.00	999.99	968.00	999.99	984.10	981.55	3923	38.51	86	3155	80.42
ECLFINANCE	N6	13-Mar-2020	1103.00	1075.00	1100.00	1075.00	1100.00	1099.12	1097.53	1210	13.28	22	1210	100.00
ECLFINANCE	N7	13-Mar-2020	1936.13	1930.00	1979.99	1930.00	1979.99	1978.56	1972.72	831	16.39	15	831	100.00
ECLFINANCE	NE	13-Mar-2020	1015.49	1039.00	1120.00	1039.00	1120.00	1084.96	1084.97	1794	19.46	16	1794	100.00
ECLFINANCE	NF	13-Mar-2020	924.18	751.05	1079.95	751.05	1079.95	952.19	919.17	1902	17.48	59	1489	78.29
ECLFINANCE	NG	13-Mar-2020	894.00	890.00	890.00	880.00	880.00	880.00	882.25	71	0.63	7	71	100.00
ECLFINANCE	NH	13-Mar-2020	979.00	979.00	1050.00	979.00	1050.00	1031.03	1031.03	337	3.47	4	337	100.00
ECLFINANCE	NI	13-Mar-2020	955.00	950.00	950.00	950.00	950.00	950.00	950.00	150	1.43	2	150	100.00
ECLFINANCE	NJ	13-Mar-2020	784.03	784.00	899.99	780.00	899.99	850.08	844.52	2091	17.66	17	2016	96.41
ECLFINANCE	NK	13-Mar-2020	860.12	750.00	897.80	700.00	897.80	855.55	854.59	2717	23.22	14	2657	97.79
ECLFINANCE	NM	13-Mar-2020	949.00	800.00	990.00	800.00	990.00	954.85	936.77	1529	14.32	19	1429	93.46
ECLFINANCE	NN	13-Mar-2020	1032.80	877.90	1150.00	877.90	1150.00	1031.74	1029.80	2344	24.14	18	2306	98.38
ECLFINANCE	NO	13-Mar-2020	919.88	919.88	930.00	900.00	930.00	903.55	903.88	459	4.15	19	452	98.47
ECLFINANCE	NP	13-Mar-2020	860.09	701.16	931.89	701.16	931.89	931.89	854.98	30	0.26	2	30	100.00
ECLFINANCE	NQ	13-Mar-2020	1010.00	825.05	999.79	810.10	999.79	984.93	905.81	460	4.17	12	260	56.52
ECLFINANCE	NR	13-Mar-2020	920.86	930.00	935.00	900.00	930.00	917.50	931.99	10693	99.66	26	10624	99.35
ECLFINANCE	NS	13-Mar-2020	905.00	880.00	924.90	870.00	924.90	924.90	881.91	535	4.72	9	535	100.00
EDELWEISS	EQ	13-Mar-2020	61.90	56.00	69.70	54.20	68.35	66.90	62.56	3415584	2136.91	27595	2352698	68.88
EDL	BZ	13-Mar-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	12470	0.37	21	-	-
EDUCOMP	BZ	13-Mar-2020	0.85	0.80	0.90	0.80	0.85	0.85	0.81	41825	0.34	89	-	-
EHFLNCD	N4	13-Mar-2020	1230.00	1000.10	1220.00	1000.10	1220.00	1220.00	1177.56	41	0.48	9	40	97.56
EHFLNCD	N5	13-Mar-2020	815.00	800.00	800.00	800.00	800.00	800.00	800.00	334	2.67	6	334	100.00
EHFLNCD	N6	13-Mar-2020	869.20	750.00	940.00	750.00	940.00	832.24	827.74	9120	75.49	35	8610	94.41
EICHERMOT	EQ	13-Mar-2020	16877.75	15900.00	18528.65	15202.00	17808.70	17672.15	17077.18	279403	47714.16	77651	112962	40.43
EIDPARRY	EQ	13-Mar-2020	151.45	138.00	167.05	124.00	161.00	156.60	151.45	194662	294.82	3099	101150	51.96
EIFFL	SM	13-Mar-2020	100.25	95.10	100.50	95.00	100.00	99.85	98.66	5600	5.52	6	4800	85.71
EIHAHOTELS	EQ	13-Mar-2020	224.85	220.00	231.90	180.00	230.00	230.20	223.75	3000	6.71	151	2476	82.53
EIHOTEL	EQ	13-Mar-2020	97.75	88.00	111.90	81.30	103.00	101.10	98.75	368571	363.95	5575	278425	75.54
EIMCOELECO	EQ	13-Mar-2020	254.80	216.95	262.00	204.00	262.00	262.00	244.47	931	2.28	37	622	66.81
EKC	EQ	13-Mar-2020	15.45	13.25	17.35	12.55	16.35	16.25	14.73	185093	27.27	1017	97316	52.58
ELECON	EQ	13-Mar-2020	24.40	20.65	25.00	19.55	23.85	23.90	22.86	96924	22.16	976	62980	64.98
ELECTCAST	EQ	13-Mar-2020	10.10	8.65	11.35	8.25	11.20	10.90	10.28	268614	27.62	1176	191267	71.21
ELECTHERM	EQ	13-Mar-2020	98.95	90.00	110.00	80.30	110.00	106.60	93.41	12736	11.90	1032	6451	50.65
ELGIEQUIP	EQ	13-Mar-2020	179.90	160.30	180.60	144.00	177.00	173.95	168.50	29564	49.82	845	10931	36.97
ELGIRUBCO	EQ	13-Mar-2020	13.00	13.00	15.50	13.00	14.50	14.10	14.00	4039	0.57	73	2641	65.39
EMAMILTD	EQ	13-Mar-2020	202.80	165.10	218.35	163.20	210.00	207.05	203.85	806107	1643.25	13772	644007	79.89
EMAMIPAP	EQ	13-Mar-2020	71.10	67.55	73.80	67.55	73.80	70.60	69.06	10169	7.02	284	7323	72.01
EMAMIREAL	EQ	13-Mar-2020	34.10	33.65	34.00	32.40	33.00	32.55	32.63	25258	8.24	222	19909	78.82
EMBASSY	RR	13-Mar-2020	433.67	409.90	430.00	383.00	411.85	402.59	393.85	837600	3298.92	3754	654400	78.13
EMCO	BZ	13-Mar-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.51	4172	0.02	12	-	-
EMKAY	EQ	13-Mar-2020	37.65	32.80	41.00	30.15	40.95	39.85	33.88	53163	18.01	520	28074	52.81
EMKAYTOOLS	SM	13-Mar-2020	131.20	125.00	125.00	125.00	125.00	125.00	125.00	600	0.75	1	600	100.00
EMMBI	EQ	13-Mar-2020	72.95	71.90	86.60	62.00	65.90	65.65	70.82	55894	39.58	1383	38280	68.49
EMOFSR1RDP	MF	13-Mar-2020	7.90	7.12	8.11	7.12	7.25	7.25	7.50	112923	8.47	27	112923	100.00
EMOFSR1RGG	MF	13-Mar-2020	8.06	7.30	8.30	7.30	8.30	8.30	7.96	65048	5.18	29	50337	77.38
ENDURANCE	EQ	13-Mar-2020	871.80	755.50	849.50	755.50	800.00	804.90	809.26	66593	538.91	4700	48379	72.65
ENERGYDEV	EQ	13-Mar-2020	4.70	4.70	4.95	4.25	4.60	4.70	4.46	34243	1.53	88	22334	65.22
ENGINERSIN	EQ	13-Mar-2020	61.50	52.00	64.00	49.20	61.85	60.40	58.76	2707624	1590.90	45316	1686283	62.28
ENIL	EQ	13-Mar-2020	177.85	169.70	199.00	150.05	170.20	181.65	179.94	14123	25.41	343	13122	92.91
EON	BZ	13-Mar-2020	9.35	9.25	9.25	8.90	8.90	8.90	9.07	891	0.08	22	-	-
EQ30	EQ	13-Mar-2020	310.00	310.00	314.00	310.00	314.00	314.00	310.33	12	0.04	6	11	91.67
EQUITAS	EQ	13-Mar-2020	73.05	68.00	79.50	62.50	76.20	76.55	72.70	6126843	4454.48	31045	1086433	17.73
ERFLNCDI	N2	13-Mar-2020	947.70	900.00	969.00	900.00	969.00	955.75	953.50	1735	16.54	12	1735	100.00
ERFLNCDI	N6	13-Mar-2020	857.58	855.00	855.00	826.00	826.00	826.00	845.98	300	2.54	4	300	100.00
ERIS	EQ	13-Mar-2020	400.45	360.10	420.00	321.00	391.00	398.95	399.29	170662	681.43	2030	159316	93.35
EROSMEDIA	EQ	13-Mar-2020	9.45	8.55	10.30	8.55	9.85	9.70	9.09	398785	36.26	970	239790	60.13
ESABINDIA	EQ	13-Mar-2020	1318.15	1245.00	1580.00	1055.00	1547.00	1440.05	1364.32	11834	161.45	1760	6316	53.37
ESCORTS	EQ	13-Mar-2020	680.85	616.00	740.00	590.05	705.00	700.45	679.44	2911895	19784.60	59894	491099	16.87
ESSARSHPNG	EQ	13-Mar-2020	5.60	6.00	6.00	5.05	5.65	5.80	5.67	27026	1.53	118	18604	68.84
ESSELPACK	EQ	13-Mar-2020	161.10	146.55	172.60	132.00	162.00	164.95	161.82	115598	187.06	4062	56953	49.27
ESTER	EQ	13-Mar-2020	31.80	28.65	34.95	28.65	34.95	34.70	31.84	165952	52.84	834	128973	77.72
EUROCERA	BZ	13-Mar-2020	0.25	0.20	0.20	0.20	0.20	0.20	0.20	939	0.00	4	-	-
EUROMULTI	EQ	13-Mar-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	1914	0.01	9	1265	66.09
EUROTEXIND	EQ	13-Mar-2020	8.00	8.00	8.00	8.00	8.00	8.00	8.00	94	0.01	1	94	100.00
EVEREADY	BE	13-Mar-2020	61.75	58.70	64.00	58.70	61.60	61.90	59.75	376839	225.15	593	-	-
EVERESTIND	EQ	13-Mar-2020	146.40	126.95	159.00	117.20	152.70	156.75	144.83	77738	112.59	3793	43522	55.99
EXCEL	EQ	13-Mar-2020	0.95	0.90	1.00	0.90	0.95	0.95	0.94	25153	0.24	35	17051	67.79
EXCELINDUS	EQ	13-Mar-2020	521.70	488.00	536.50	450.00	532.10	533.65	515.02	19908	102.53	1314	10891	54.71
EXIDEIND	EQ	13-Mar-2020	143.30	129.00	154.00	125.85	149.50	148.75	142.26	3986615	5671.33	48831	1604965	40.26
EXPLEOSOL	EQ	13-Mar-2020	209.40	190.30	231.30	176.30	227.90	220.85	217.66	37156	80.87	1178	27237	73.30
FACT	EQ	13-Mar-2020	25.10	22.25	30.10	20.50	30.10	30.10	27.10	239390	64.87	1857	91301	38.14
FAIRCHEM	EQ	13-Mar-2020	501.05	451.20	527.45	402.00	484.00	486.95	463.15	84000	389.05	2373	51904	61.79
FCL	EQ	13-Mar-2020	18.65	17.00	21.70	15.10	16.75	16.15	17.01	629133	107.01	2675	414609	65.90
FCONSUMER	EQ	13-Mar-2020	13.75	13.10	13.10	13.10	13.10	13.10	13.10	345195	45.22	1061	344945	99.93
FCSSOFT	EQ	13-Mar-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.17	949701	1.63	210	459131	48.34
FDC	EQ	13-Mar-2020	214.80	205.20	234.75	195.40	218.00	219.70	220.08	666153	1466.09	4869	585843	87.94
FEDERALBNK	EQ	13-Mar-2020	63.10	56.80	69.25	53.65	69.00	68.50	63.05	22602120	14250.78	57223	6766409	29.94
FEL	EQ	13-Mar-2020	19.00	15.60	19.70	15.20	15.45	15.25	15.67	1864303	292.12	5782	1425770	76.48
FELDVR	EQ	13-Mar-2020	18.55	20.90	20.90	14.85	16.00	16.30	18.38	80895	14.87	224	70299	86.90
FIEMIND	EQ	13-Mar-2020	331.10	313.00	344.40	285.90	335.00	331.65	328.64	20696	68.01	950	15903	76.84
FILATEX	EQ	13-Mar-2020	27.05	23.60	29.70	21.65	29.25	28.25	26.56	743277	197.41	2025	491968	66.19
FINCABLES	EQ	13-Mar-2020	278.55	250.05	284.85	250.00	266.85	268.70	262.55	72897	191.39	3031	40801	55.97
FINEORG	EQ	13-Mar-2020	2030.90	1821.10	2235.00	1725.00	2198.00	2176.90	2055.85	29881	614.31	6564	16512	55.26
FINPIPE	EQ	13-Mar-2020	511.20	480.00	532.00	411.70	525.00	503.50	488.26	133521	651.93	4026	107826	80.76
FLEXITUFF	EQ	13-Mar-2020	4.35	4.25	4.25	4.25	4.25	4.25	4.25	200	0.01	1	200	100.00
FLFL	EQ	13-Mar-2020	327.90	320.00	377.70	277.25	357.95	354.95	343.39	172895	593.70	3432	111005	64.20
FLUOROCHEM	EQ	13-Mar-2020	402.65	350.00	403.90	332.05	403.65	401.20	387.14	17476	67.66	1579	11821	67.64
FMGOETZE	EQ	13-Mar-2020	418.10	356.65	410.05	350.00	395.15	395.60	382.12	3950	15.09	212	2923	74.00
FMNL	EQ	13-Mar-2020	17.65	17.50	17.50	14.50	15.55	15.90	15.70	24274	3.81	246	13125	54.07
FOCUS	SM	13-Mar-2020	29.50	29.95	30.95	29.95	30.95	30.45	30.45	6000	1.83	2	6000	100.00
FORCEMOT	EQ	13-Mar-2020	887.30	801.00	930.00	732.05	905.00	907.10	874.86	57469	502.77	5384	23298	40.54
FORTIS	EQ	13-Mar-2020	135.75	120.00	142.40	117.10	140.50	138.70	133.66	1515437	2025.60	14369	881029	58.14
FOSECOIND	EQ	13-Mar-2020	1137.60	1128.00	1148.00	1000.05	1116.00	1112.45	1091.71	2070	22.60	371	1197	57.83
FRETAIL	EQ	13-Mar-2020	212.60	170.10	170.10	170.10	170.10	170.10	170.10	274685	467.24	2378	274685	100.00
FSC	EQ	13-Mar-2020	284.00	240.00	259.30	227.20	227.20	227.20	229.79	28391	65.24	583	14469	50.96
FSL	EQ	13-Mar-2020	36.55	32.50	37.00	29.25	36.70	36.45	34.07	1750342	596.29	7517	944727	53.97
GABRIEL	EQ	13-Mar-2020	79.40	70.50	80.05	64.00	75.25	75.65	74.13	136812	101.42	5337	68112	49.79
GAEL	EQ	13-Mar-2020	110.90	107.00	125.95	89.00	122.75	121.85	109.30	191828	209.68	3604	111181	57.96
GAIL	EQ	13-Mar-2020	79.95	75.00	91.65	65.00	84.50	84.55	79.79	29168003	23273.58	133092	11591768	39.74
GAL	EQ	13-Mar-2020	1.65	1.65	1.65	1.60	1.65	1.60	1.64	6386	0.10	24	6347	99.39
GALAXYSURF	EQ	13-Mar-2020	1454.00	1355.00	1478.35	1165.00	1439.00	1421.65	1385.56	24451	338.78	2561	15963	65.29
GALLANTT	EQ	13-Mar-2020	22.20	19.35	26.00	19.35	22.00	20.85	21.36	11965	2.56	150	8567	71.60
GALLISPAT	EQ	13-Mar-2020	19.70	17.55	19.95	16.25	19.00	19.10	18.65	59078	11.02	73	51847	87.76
GAMMNINFRA	EQ	13-Mar-2020	0.25	0.25	0.30	0.25	0.30	0.25	0.26	1286196	3.32	293	1068125	83.05
GANDHITUBE	EQ	13-Mar-2020	206.80	200.00	224.00	182.00	197.80	190.55	192.12	2744	5.27	123	2072	75.51
GANECOS	EQ	13-Mar-2020	250.90	235.00	269.85	200.75	262.80	257.65	248.41	7425	18.44	448	4387	59.08
GANESHHOUC	EQ	13-Mar-2020	24.25	23.05	25.25	23.05	23.05	23.15	23.33	37260	8.69	193	26759	71.82
GANGESSECU	EQ	13-Mar-2020	27.20	22.10	31.75	22.00	29.50	28.25	22.85	21163	4.84	99	20122	95.08
GARDENSILK	BZ	13-Mar-2020	6.40	6.30	6.30	6.10	6.10	6.10	6.14	5123	0.31	31	-	-
GARFIBRES	EQ	13-Mar-2020	1336.45	1191.00	1278.85	1101.25	1260.05	1261.80	1234.16	28169	347.65	1793	18909	67.13
GATI	EQ	13-Mar-2020	63.35	60.00	65.10	56.10	65.00	64.95	63.61	911368	579.73	3550	722764	79.31
GAYAHWS	EQ	13-Mar-2020	0.20	0.25	0.25	0.15	0.25	0.25	0.23	290148	0.65	117	251902	86.82
GAYAPROJ	EQ	13-Mar-2020	14.60	14.00	14.00	13.90	13.90	13.90	13.90	54861	7.63	97	54361	99.09
GBGLOBAL	EQ	13-Mar-2020	4.10	3.90	3.90	3.90	3.90	3.90	3.90	1953	0.08	38	1953	100.00
GDL	EQ	13-Mar-2020	104.40	101.00	109.00	83.55	106.00	107.80	101.72	126619	128.79	1881	90611	71.56
GEECEE	EQ	13-Mar-2020	57.00	52.00	58.10	48.05	58.00	57.75	54.98	4682	2.57	57	3376	72.11
GEEKAYWIRE	EQ	13-Mar-2020	41.00	41.00	41.00	38.50	41.00	41.00	40.99	1010	0.41	4	1005	99.50
GENESYS	EQ	13-Mar-2020	43.10	40.50	45.00	34.50	39.00	39.70	39.33	81568	32.08	353	67711	83.01
GENUSPAPER	EQ	13-Mar-2020	4.05	3.95	4.85	3.30	3.95	4.05	3.96	135296	5.36	213	81342	60.12
GENUSPOWER	EQ	13-Mar-2020	19.80	19.00	19.55	15.85	18.70	18.90	18.64	167626	31.24	697	110288	65.79
GEOJITFSL	EQ	13-Mar-2020	20.65	19.50	24.75	18.50	21.50	21.50	21.78	630274	137.29	4735	432470	68.62
GEPIL	EQ	13-Mar-2020	595.00	502.00	607.35	480.10	600.00	593.30	563.56	40064	225.78	3672	21063	52.57
GESHIP	EQ	13-Mar-2020	202.30	172.00	242.40	162.00	229.90	235.80	222.02	265451	589.36	4145	142773	53.79
GET&D	EQ	13-Mar-2020	109.10	95.25	104.90	87.30	98.00	97.60	96.33	72424	69.76	2437	39323	54.30
GFLLIMITED	EQ	13-Mar-2020	99.75	94.80	94.80	94.80	94.80	94.80	94.80	18773	17.80	92	18762	99.94
GFSTEELS	BE	13-Mar-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	36	0.00	7	-	-
GHCL	EQ	13-Mar-2020	109.40	97.10	108.80	87.55	103.55	103.75	90.73	5780241	5244.30	21630	2553552	44.18
GICHSGFIN	EQ	13-Mar-2020	69.70	64.50	76.00	56.00	66.15	65.50	62.63	581276	364.04	5039	273929	47.13
GICL	SM	13-Mar-2020	17.40	18.25	18.25	18.25	18.25	18.25	18.25	6000	1.10	1	6000	100.00
GICRE	EQ	13-Mar-2020	136.80	123.25	148.25	123.15	144.45	139.75	131.52	335147	440.77	7657	144532	43.12
GILLANDERS	EQ	13-Mar-2020	21.80	18.70	24.80	18.70	23.45	23.45	23.57	826	0.19	28	761	92.13
GILLETTE	EQ	13-Mar-2020	5398.30	5350.00	5884.10	4900.00	5435.00	5397.00	5287.66	8414	444.90	2522	4786	56.88
GINNIFILA	EQ	13-Mar-2020	7.00	6.05	7.75	5.85	7.40	7.30	6.98	60881	4.25	319	40599	66.69
GIPCL	EQ	13-Mar-2020	56.60	50.55	59.00	50.55	56.50	55.75	55.35	218806	121.10	1572	157339	71.91
GKWLIMITED	EQ	13-Mar-2020	580.00	486.00	558.95	464.00	500.00	488.10	484.40	1281	6.21	113	801	62.53
GLAXO	EQ	13-Mar-2020	1202.25	1151.00	1298.00	962.65	1292.15	1264.85	1175.04	61361	721.02	7027	33745	54.99
GLENMARK	EQ	13-Mar-2020	199.20	181.00	217.30	161.65	210.95	209.60	192.39	6749494	12985.43	112845	1799752	26.66
GLFL	BE	13-Mar-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.29	3957	0.05	15	-	-
GLOBALVECT	EQ	13-Mar-2020	41.65	38.20	49.95	33.35	43.10	43.20	41.25	12157	5.01	309	6764	55.64
GLOBOFFS	EQ	13-Mar-2020	3.40	3.40	3.50	3.25	3.25	3.25	3.42	6860	0.23	17	6860	100.00
GLOBUSSPR	EQ	13-Mar-2020	85.50	79.90	89.80	70.10	88.00	87.65	83.56	125807	105.12	1798	56668	45.04
GMBREW	EQ	13-Mar-2020	312.30	270.55	333.00	268.00	333.00	324.70	306.44	31769	97.35	2248	13659	42.99
GMDCLTD	EQ	13-Mar-2020	37.05	33.30	38.90	30.25	36.45	36.35	35.03	691468	242.19	4068	425814	61.58
GMMPFAUDLR	EQ	13-Mar-2020	2720.40	2330.00	2855.00	2260.00	2775.00	2782.10	2661.63	64961	1729.02	12239	23145	35.63
GMRINFRA	EQ	13-Mar-2020	15.85	14.70	17.30	14.10	16.70	16.70	16.03	58135131	9317.29	49516	29767594	51.20
GNA	EQ	13-Mar-2020	163.20	147.35	163.50	133.95	157.00	156.85	149.48	83755	125.20	2671	40350	48.18
GNFC	EQ	13-Mar-2020	132.40	125.00	140.70	110.05	134.50	135.15	130.80	859093	1123.68	13457	261828	30.48
GOACARBON	EQ	13-Mar-2020	170.80	163.00	173.95	162.30	162.50	162.65	163.64	28346	46.39	655	18075	63.77
GOCLCORP	EQ	13-Mar-2020	184.55	156.00	208.80	150.00	181.20	186.20	176.23	10558	18.61	340	7924	75.05
GODFRYPHLP	EQ	13-Mar-2020	1050.80	862.00	1162.00	862.00	1120.10	1118.25	1037.00	95597	991.34	7884	32696	34.20
GODHA	SM	13-Mar-2020	16.45	17.20	17.20	17.20	17.20	17.20	17.20	4000	0.69	1	4000	100.00
GODREJAGRO	EQ	13-Mar-2020	388.65	355.00	380.00	312.00	351.75	353.05	340.15	327146	1112.80	13640	124019	37.91
GODREJCP	EQ	13-Mar-2020	560.20	542.00	554.75	497.50	552.00	548.25	536.40	3890728	20869.91	107564	1947654	50.06
GODREJIND	EQ	13-Mar-2020	353.10	320.00	374.00	320.00	364.20	366.90	345.43	271367	937.37	19991	157461	58.03
GODREJPROP	EQ	13-Mar-2020	814.35	715.00	835.00	715.00	820.00	822.75	807.49	517675	4180.18	36432	305934	59.10
GOENKA	BZ	13-Mar-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.21	389237	0.82	59	-	-
GOKEX	EQ	13-Mar-2020	42.30	36.70	48.00	33.85	41.00	41.10	40.85	116545	47.61	1594	58761	50.42
GOKUL	EQ	13-Mar-2020	8.20	7.80	8.60	7.80	8.60	8.60	8.25	5997	0.49	34	3844	64.10
GOKULAGRO	EQ	13-Mar-2020	9.95	9.50	10.20	9.50	9.50	9.50	9.60	8071	0.77	59	5994	74.27
GOLDBEES	EQ	13-Mar-2020	37.96	37.30	37.30	34.50	36.57	36.62	36.40	5230638	1903.93	8006	2858528	54.65
GOLDENTOBC	EQ	13-Mar-2020	21.40	21.00	22.40	21.00	22.00	22.00	21.34	1247	0.27	25	1244	99.76
GOLDIAM	EQ	13-Mar-2020	108.25	92.20	111.90	87.00	105.00	102.30	98.69	109900	108.46	2816	43172	39.28
GOLDSHARE	EQ	13-Mar-2020	3800.35	3699.00	3720.00	3600.00	3705.00	3703.55	3656.68	5346	195.49	620	3800	71.08
GOLDTECH	EQ	13-Mar-2020	5.95	5.10	6.85	5.10	5.95	5.95	5.79	39447	2.29	179	24808	62.89
GOODLUCK	EQ	13-Mar-2020	27.50	23.50	32.95	22.10	28.50	28.25	28.14	292032	82.19	563	269106	92.15
GPIL	EQ	13-Mar-2020	116.15	108.00	127.40	104.55	126.90	126.10	114.38	168089	192.27	3036	93997	55.92
GPPL	EQ	13-Mar-2020	65.75	62.05	67.80	55.25	66.50	66.20	62.94	164937	103.81	2275	90763	55.03
GPTINFRA	EQ	13-Mar-2020	20.55	17.75	22.25	17.60	18.00	18.60	18.13	151038	27.38	159	139842	92.59
GRANULES	EQ	13-Mar-2020	155.25	142.00	164.00	135.00	156.80	156.75	153.99	2022692	3114.75	21939	651138	32.19
GRAPHITE	EQ	13-Mar-2020	159.95	136.30	156.00	128.00	150.55	149.90	145.81	1875192	2734.29	32389	619330	33.03
GRASIM	EQ	13-Mar-2020	559.85	537.60	631.65	505.00	607.00	604.95	582.69	6184972	36039.46	111301	3173310	51.31
GRAVITA	EQ	13-Mar-2020	44.50	44.00	46.00	41.00	44.70	45.20	44.19	146035	64.53	948	90800	62.18
GREAVESCOT	EQ	13-Mar-2020	112.70	108.00	110.70	96.50	106.10	106.60	105.68	188559	199.28	4806	84841	44.99
GREENLAM	EQ	13-Mar-2020	843.80	765.05	830.00	741.55	767.70	764.65	789.51	4314	34.06	576	2910	67.45
GREENPANEL	EQ	13-Mar-2020	34.40	33.00	36.00	32.70	34.50	34.75	34.55	88081	30.43	416	72130	81.89
GREENPLY	EQ	13-Mar-2020	100.55	94.00	105.25	81.60	98.15	98.15	96.25	50485	48.59	1848	18219	36.09
GREENPOWER	EQ	13-Mar-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	115680	1.79	58	115680	100.00
GRINDWELL	EQ	13-Mar-2020	537.35	520.00	559.95	430.05	536.10	549.55	497.30	28333	140.90	3041	18072	63.78
GROBTEA	EQ	13-Mar-2020	297.85	283.00	297.85	283.00	297.85	297.85	291.19	75	0.22	14	75	100.00
GRPLTD	EQ	13-Mar-2020	590.10	475.50	699.00	475.50	650.00	644.00	619.13	600	3.71	27	574	95.67
GRSE	EQ	13-Mar-2020	126.70	110.00	137.85	102.00	137.00	136.15	128.46	196544	252.47	4653	94940	48.30
GSCLCEMENT	EQ	13-Mar-2020	17.15	14.65	18.30	13.80	17.00	16.90	16.87	103949	17.54	434	62662	60.28
GSFC	EQ	13-Mar-2020	45.35	41.00	47.50	39.00	45.90	45.60	44.43	1298083	576.68	9137	563980	43.45
GSKCONS	EQ	13-Mar-2020	8901.50	8502.00	9170.20	7201.00	8889.00	8835.60	8665.82	92671	8030.70	14882	53193	57.40
GSPL	EQ	13-Mar-2020	209.55	189.20	217.90	180.00	205.95	205.25	202.14	945178	1910.54	35937	615705	65.14
GSS	EQ	13-Mar-2020	25.65	24.40	24.40	24.40	24.40	24.40	24.40	3254	0.79	48	3204	98.46
GTL	EQ	13-Mar-2020	1.35	1.30	1.40	1.30	1.30	1.35	1.31	71189	0.93	86	52759	74.11
GTLINFRA	EQ	13-Mar-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.26	12777587	33.43	1067	10467474	81.92
GTNIND	EQ	13-Mar-2020	5.80	6.00	6.00	6.00	6.00	6.00	6.00	100	0.01	1	100	100.00
GTPL	EQ	13-Mar-2020	47.05	44.10	47.00	38.05	46.45	45.75	43.12	147117	63.44	1736	98945	67.26
GUFICBIO	EQ	13-Mar-2020	52.15	52.15	59.00	41.75	57.50	56.00	50.66	64540	32.70	508	41988	65.06
GUJALKALI	EQ	13-Mar-2020	253.30	230.00	259.90	206.50	247.00	250.55	231.27	258017	596.72	5003	179888	69.72
GUJAPOLLO	EQ	13-Mar-2020	107.40	100.00	114.80	95.00	105.00	107.65	104.43	835	0.87	93	616	73.77
GUJGASLTD	EQ	13-Mar-2020	261.00	242.80	285.90	225.00	257.45	258.30	260.66	1603163	4178.77	43628	874661	54.56
GUJRAFFIA	BE	13-Mar-2020	8.30	7.90	7.90	7.90	7.90	7.90	7.90	16	0.00	3	-	-
GULFOILLUB	EQ	13-Mar-2020	635.00	561.10	699.00	535.50	621.00	622.95	592.80	6241	37.00	705	3370	54.00
GULFPETRO	EQ	13-Mar-2020	30.55	27.70	31.85	24.45	31.30	30.80	29.48	67557	19.92	579	34135	50.53
GULPOLY	EQ	13-Mar-2020	31.90	28.75	34.00	28.75	33.95	32.85	30.97	31278	9.69	197	23125	73.93
GVKPIL	EQ	13-Mar-2020	2.70	2.40	2.95	2.30	2.90	2.90	2.70	3875552	104.76	2216	2547388	65.73
HAL	EQ	13-Mar-2020	538.90	513.50	543.00	472.00	539.00	534.20	518.84	41077	213.12	3189	18065	43.98
HARITASEAT	EQ	13-Mar-2020	398.05	420.00	420.00	323.55	402.00	397.70	387.07	6168	23.87	272	3847	62.37
HARRMALAYA	EQ	13-Mar-2020	52.75	48.00	60.00	44.00	56.00	54.60	51.70	13190	6.82	297	7756	58.80
HATHWAY	EQ	13-Mar-2020	14.65	12.50	17.00	12.10	15.20	15.00	14.24	488767	69.59	1810	258419	52.87
HATSUN	EQ	13-Mar-2020	599.55	503.00	689.50	479.65	600.00	595.65	594.86	16058	95.52	891	8311	51.76
HAVELLS	EQ	13-Mar-2020	578.70	532.50	623.45	531.95	600.50	600.50	584.92	1997455	11683.51	63615	716874	35.89
HAVISHA	BE	13-Mar-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	27135	0.11	9	-	-
HBLPOWER	EQ	13-Mar-2020	14.75	13.50	16.80	12.50	14.75	14.25	14.92	412284	61.52	1580	236234	57.30
HCC	EQ	13-Mar-2020	5.90	5.10	6.80	4.80	6.00	5.95	5.92	5018537	297.05	5190	2589597	51.60
HCG	EQ	13-Mar-2020	92.45	85.00	108.70	74.00	97.80	97.85	98.49	32888	32.39	369	29751	90.46
HCL-INSYS	EQ	13-Mar-2020	3.90	3.75	3.90	3.75	3.85	3.80	3.79	598936	22.71	1298	465340	77.69
HCLTECH	EQ	13-Mar-2020	493.35	460.00	517.25	395.95	497.00	492.90	479.71	6859998	32908.08	117288	2869311	41.83
HDFC	EQ	13-Mar-2020	1875.70	1780.05	2123.70	1688.15	2072.65	2066.80	1967.57	14173637	278876.44	335277	8509931	60.04
HDFCAMC	EQ	13-Mar-2020	2477.30	2166.00	2799.00	2002.10	2665.00	2680.95	2546.92	1080337	27515.31	103833	444016	41.10
HDFCBANK	EQ	13-Mar-2020	1021.30	980.05	1081.45	919.20	1074.00	1069.80	1018.30	33171603	337786.14	541649	18672328	56.29
HDFCLIFE	EQ	13-Mar-2020	472.90	435.00	525.00	429.10	512.45	507.15	498.99	7973723	39787.79	132353	4943452	62.00
HDFCMFGETF	EQ	13-Mar-2020	3867.55	3749.35	3774.40	3527.00	3760.00	3756.10	3709.98	14416	534.83	1456	7336	50.89
HDFCNIFETF	EQ	13-Mar-2020	1110.94	1066.50	1179.00	1010.00	1155.00	1147.95	1062.61	14166	150.53	644	8771	61.92
HDFCSENETF	EQ	13-Mar-2020	3690.79	3699.00	3950.00	3155.02	3625.00	3671.66	3600.16	1948	70.13	272	1487	76.33
HDIL	BZ	13-Mar-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	165589	2.90	228	-	-
HEG	EQ	13-Mar-2020	740.55	640.00	749.85	592.45	704.00	708.05	684.90	386839	2649.48	23294	69908	18.07
HEIDELBERG	EQ	13-Mar-2020	160.10	140.40	167.00	132.80	162.10	163.75	158.53	605033	959.17	14804	366621	60.60
HEOF1100RG	MF	13-Mar-2020	6.93	6.25	6.66	6.25	6.66	6.66	6.41	26000	1.67	6	26000	100.00
HERCULES	EQ	13-Mar-2020	61.05	56.05	62.00	49.20	58.00	58.75	57.55	25933	14.92	1005	12592	48.56
HERITGFOOD	EQ	13-Mar-2020	299.80	282.30	323.95	251.00	315.00	315.80	292.28	29080	85.00	1911	11509	39.58
HEROMOTOCO	EQ	13-Mar-2020	1907.20	1761.00	1943.00	1535.00	1902.00	1883.95	1835.75	1184616	21746.63	73201	341748	28.85
HESTERBIO	EQ	13-Mar-2020	1175.40	1050.00	1200.00	1050.00	1200.00	1195.00	1127.29	11799	133.01	757	7748	65.67
HEXATRADEX	BE	13-Mar-2020	8.25	7.85	8.65	7.85	8.50	8.50	8.26	5334	0.44	19	-	-
HEXAWARE	EQ	13-Mar-2020	297.30	262.00	330.00	248.95	309.35	310.20	285.77	229990	657.24	15350	91485	39.78
HFCL	EQ	13-Mar-2020	9.85	9.15	10.95	8.55	10.95	10.65	9.99	3172009	316.78	10107	1831284	57.73
HGINFRA	EQ	13-Mar-2020	192.20	174.00	203.00	153.80	202.90	195.00	181.01	36957	66.90	1512	21624	58.51
HGS	EQ	13-Mar-2020	664.50	575.95	698.70	559.05	657.10	666.25	649.94	6727	43.72	491	4315	64.14
HHOF1140RG	MF	13-Mar-2020	7.00	6.31	7.00	6.30	7.00	7.00	6.68	14700	0.98	30	14700	100.00
HIKAL	EQ	13-Mar-2020	88.75	78.10	95.05	72.45	87.00	87.75	86.03	275683	237.17	3508	150888	54.73
HIL	EQ	13-Mar-2020	811.75	710.00	884.80	655.00	850.00	838.00	789.75	25035	197.71	1928	15022	60.00
HILTON	EQ	13-Mar-2020	7.30	6.95	7.65	6.95	6.95	6.95	7.12	23247	1.66	164	17538	75.44
HIMATSEIDE	EQ	13-Mar-2020	80.50	65.10	81.15	64.40	78.85	78.00	71.75	242135	173.74	3180	123477	51.00
HINDALCO	EQ	13-Mar-2020	120.20	113.90	130.00	103.10	129.60	127.45	119.38	15365436	18342.73	84761	5276350	34.34
HINDCOMPOS	EQ	13-Mar-2020	140.95	127.00	148.60	120.10	145.00	144.10	142.63	8661	12.35	243	6224	71.86
HINDCON	SM	13-Mar-2020	10.05	10.00	10.00	10.00	10.00	10.00	10.00	4000	0.40	1	4000	100.00
HINDCOPPER	EQ	13-Mar-2020	24.40	23.00	26.35	19.65	26.00	26.00	23.88	1415093	337.89	6226	556855	39.35
HINDMOTORS	EQ	13-Mar-2020	4.05	4.00	4.20	3.70	4.00	4.00	3.92	218636	8.58	512	100896	46.15
HINDNATGLS	EQ	13-Mar-2020	33.80	33.75	33.75	32.15	33.10	33.10	32.35	856	0.28	9	806	94.16
HINDOILEXP	EQ	13-Mar-2020	46.45	41.85	44.00	41.85	41.85	41.85	41.90	1150537	482.05	4139	650463	56.54
HINDPETRO	EQ	13-Mar-2020	184.20	179.40	201.90	150.00	198.55	197.60	189.68	10630895	20164.75	101281	3427824	32.24
HINDUNILVR	EQ	13-Mar-2020	2055.95	1970.00	2120.00	1888.10	2045.00	2033.20	2028.73	3667035	74394.27	199161	1821253	49.67
HINDZINC	EQ	13-Mar-2020	145.05	129.85	150.20	116.05	140.60	141.15	139.68	1802421	2517.60	44625	1169710	64.90
HIRECT	EQ	13-Mar-2020	137.45	126.00	144.70	123.75	141.00	139.90	133.68	31134	41.62	1047	17754	57.02
HISARMETAL	EQ	13-Mar-2020	42.85	37.15	44.90	37.15	44.50	44.10	42.70	8344	3.56	139	5987	71.75
HITECH	EQ	13-Mar-2020	98.40	88.60	106.80	88.60	97.85	94.45	94.52	29785	28.15	115	27915	93.72
HITECHCORP	EQ	13-Mar-2020	65.00	60.00	65.00	52.00	60.00	58.60	55.80	32730	18.26	280	23426	71.57
HITECHGEAR	EQ	13-Mar-2020	114.75	110.00	129.00	101.00	120.10	119.20	116.94	3980	4.65	236	2680	67.34
HLVLTD	EQ	13-Mar-2020	3.45	3.40	3.75	3.15	3.75	3.45	3.24	352914	11.45	397	246917	69.97
HMT	BZ	13-Mar-2020	8.60	8.90	9.00	8.20	8.50	8.55	8.81	17957	1.58	57	-	-
HMVL	EQ	13-Mar-2020	47.05	42.50	55.70	37.65	49.45	50.75	50.13	12868	6.45	180	9508	73.89
HNDFDS	EQ	13-Mar-2020	490.05	442.15	539.05	441.05	514.05	517.45	495.08	10531	52.14	628	6617	62.83
HNGSNGBEES	EQ	13-Mar-2020	358.45	358.50	362.72	351.00	362.00	362.45	357.76	392	1.40	23	303	77.30
HONAUT	EQ	13-Mar-2020	31018.05	29500.00	33000.00	27000.00	31900.00	31695.65	30756.03	4322	1329.28	2664	1985	45.93
HONDAPOWER	EQ	13-Mar-2020	891.15	891.00	1020.00	790.10	927.10	911.35	906.73	9696	87.92	1006	6740	69.51
HOVS	EQ	13-Mar-2020	27.55	27.40	28.85	26.20	28.10	27.80	27.15	3991	1.08	77	3360	84.19
HPIL	SM	13-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	13-Mar-2020	22.90	20.00	25.55	18.35	23.60	23.55	21.86	73967	16.17	889	44863	60.65
HSCL	EQ	13-Mar-2020	40.75	36.60	42.80	33.00	39.25	39.55	39.31	1029815	404.85	6325	466402	45.29
HSIL	EQ	13-Mar-2020	49.70	43.10	49.75	39.80	48.25	48.15	46.28	304374	140.86	5644	188472	61.92
HTMEDIA	EQ	13-Mar-2020	11.30	11.30	12.50	9.05	11.30	11.60	10.96	85352	9.35	315	58381	68.40
HUBTOWN	EQ	13-Mar-2020	8.95	8.75	9.00	8.70	8.80	8.90	8.85	206443	18.27	112	174713	84.63
HUDCO	EQ	13-Mar-2020	23.30	20.30	24.45	19.80	24.00	23.95	22.68	1642165	372.47	7222	688484	41.93
HUDCO	N2	13-Mar-2020	1179.85	1180.00	1189.00	1165.01	1181.02	1181.17	1183.07	8686	102.76	48	6608	76.08
HUDCO	N3	13-Mar-2020	1048.16	1021.07	1047.00	1021.07	1040.00	1042.24	1043.73	4505	47.02	31	4105	91.12
HUDCO	N4	13-Mar-2020	1046.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	20	0.21	20	20	100.00
HUDCO	N5	13-Mar-2020	1120.05	1120.00	1120.00	1117.77	1117.77	1119.87	1119.87	212	2.37	2	212	100.00
HUDCO	N6	13-Mar-2020	1032.10	1025.00	1040.00	1025.00	1040.00	1040.00	1032.50	20	0.21	2	10	50.00
HUDCO	N8	13-Mar-2020	1165.00	1165.00	1170.00	1165.00	1170.00	1170.00	1167.39	785	9.16	9	785	100.00
HUDCO	N9	13-Mar-2020	1184.00	1170.00	1188.00	1111.00	1178.11	1178.11	1165.20	1246	14.52	14	904	72.55
HUDCO	ND	13-Mar-2020	1233.01	1232.60	1232.60	1230.00	1230.20	1230.20	1230.26	32	0.39	8	27	84.38
HUDCO	NE	13-Mar-2020	1324.99	1300.00	1345.00	1300.00	1319.00	1318.65	1314.80	892	11.73	60	531	59.53
IBMFNIFTY	EQ	13-Mar-2020	107.03	88.35	115.00	88.34	103.00	103.19	104.68	2696	2.82	159	392	14.54
IBREALEST	EQ	13-Mar-2020	59.70	56.75	56.75	56.75	56.75	56.75	56.75	166053	94.24	668	166010	99.97
IBUCCREDIT	N2	13-Mar-2020	1048.00	1000.00	1068.80	1000.00	1068.00	1068.00	1066.40	75	0.80	8	74	98.67
IBUCCREDIT	N4	13-Mar-2020	950.00	807.50	880.60	807.50	880.60	880.60	844.05	24	0.20	3	12	50.00
IBUCCREDIT	NB	13-Mar-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	1	0.01	1	1	100.00
IBUCCREDIT	ND	13-Mar-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	13-Mar-2020	163.60	147.25	177.00	140.00	164.20	163.60	163.33	37208693	60773.66	378150	4923309	13.23
IBULHSGFIN	N6	13-Mar-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	170	1.45	8	160	94.12
IBULHSGFIN	NA	13-Mar-2020	579.84	610.00	610.00	571.00	580.00	573.20	588.59	1522	8.96	47	1522	100.00
IBULISL	EQ	13-Mar-2020	82.70	78.60	78.60	78.60	78.60	78.60	78.60	7339	5.77	115	7339	100.00
IBVENTURES	E3	13-Mar-2020	66.05	59.45	62.70	59.45	59.45	59.45	60.51	33102	20.03	277	24883	75.17
IBVENTURES	EQ	13-Mar-2020	188.70	179.30	179.30	179.30	179.30	179.30	179.30	69284	124.23	373	69284	100.00
ICEMAKE	SM	13-Mar-2020	40.95	49.10	49.10	40.05	40.05	40.05	44.58	4000	1.78	2	2000	50.00
ICFL	N1	13-Mar-2020	835.00	835.00	899.00	835.00	899.00	899.00	844.42	45	0.38	6	35	77.78
ICFL	N2	13-Mar-2020	920.32	918.00	918.00	918.00	918.00	918.00	918.00	400	3.67	9	400	100.00
ICFL	N3	13-Mar-2020	923.00	915.00	945.00	911.00	911.00	911.00	927.78	36	0.33	4	36	100.00
ICFL	N4	13-Mar-2020	801.00	800.00	800.00	800.00	800.00	800.00	800.00	30	0.24	3	30	100.00
ICFL	N5	13-Mar-2020	870.00	875.00	899.95	875.00	899.95	899.95	887.48	50	0.44	3	50	100.00
ICFL	N6	13-Mar-2020	860.37	920.00	920.00	900.00	900.00	901.60	901.60	25	0.23	2	25	100.00
ICFL	N7	13-Mar-2020	876.00	801.00	801.00	801.00	801.00	801.00	801.00	6	0.05	1	6	100.00
ICFL	N8	13-Mar-2020	705.00	725.00	800.00	725.00	800.00	800.00	777.50	40	0.31	5	40	100.00
ICICI500	EQ	13-Mar-2020	127.81	117.00	135.90	115.00	133.00	132.71	127.39	51392	65.47	208	49238	95.81
ICICIB22	EQ	13-Mar-2020	24.32	24.00	25.99	22.10	25.61	25.64	24.58	682938	167.86	9021	415983	60.91
ICICIBANK	EQ	13-Mar-2020	425.65	401.00	464.75	395.20	449.95	447.20	433.74	67105024	291062.71	417226	33320897	49.65
ICICIBANKN	EQ	13-Mar-2020	241.29	236.00	318.00	226.96	251.50	254.07	247.16	10485	25.91	315	5058	48.24
ICICIBANKP	EQ	13-Mar-2020	133.51	130.00	144.97	118.90	144.00	144.82	139.01	8458	11.76	101	7796	92.17
ICICIGI	EQ	13-Mar-2020	1104.15	1010.00	1150.00	883.35	1125.00	1125.65	1083.52	1166978	12644.50	41432	881669	75.55
ICICIGOLD	EQ	13-Mar-2020	39.43	38.60	38.80	36.12	37.85	37.79	37.28	121455	45.28	1145	56634	46.63
ICICILIQ	EQ	13-Mar-2020	1000.00	810.90	1000.00	805.95	1000.00	1000.00	997.07	27998	279.16	110	14571	52.04
ICICILOVOL	EQ	13-Mar-2020	77.37	80.70	95.00	73.03	79.92	81.04	77.62	199118	154.55	276	193915	97.39
ICICIM150	EQ	13-Mar-2020	54.79	51.70	56.50	50.68	54.00	54.00	54.61	322717	176.23	80	316199	97.98
ICICIMCAP	EQ	13-Mar-2020	54.63	56.70	56.70	50.00	56.36	56.34	55.27	54090	29.89	222	47889	88.54
ICICINF100	EQ	13-Mar-2020	105.76	105.00	126.50	102.20	122.00	125.51	118.88	4394	5.22	201	3636	82.75
ICICINIFTY	EQ	13-Mar-2020	103.13	103.13	131.00	96.10	106.05	105.69	104.55	3088552	3229.06	7993	2668376	86.40
ICICINV20	EQ	13-Mar-2020	46.56	44.00	60.00	40.50	47.80	47.57	46.35	40276	18.67	694	35257	87.54
ICICINXT50	EQ	13-Mar-2020	23.40	24.00	29.97	21.00	24.98	24.22	24.46	205411	50.25	431	188684	91.86
ICICIPRULI	EQ	13-Mar-2020	371.95	347.00	396.80	320.30	385.00	382.90	371.43	3358362	12473.93	73959	1368279	40.74
ICICISENSX	EQ	13-Mar-2020	351.24	350.00	380.00	320.00	370.00	364.81	356.57	7588	27.06	342	4912	64.73
ICIL	EQ	13-Mar-2020	35.35	30.80	37.40	28.30	35.65	36.15	33.86	255069	86.37	1626	171490	67.23
ICRA	EQ	13-Mar-2020	2470.75	2614.00	2614.00	2347.15	2475.05	2467.60	2479.75	583	14.46	287	402	68.95
IDBI	EQ	13-Mar-2020	21.20	18.10	25.00	17.25	23.10	23.30	21.53	3862106	831.46	13387	1492845	38.65
IDBIGOLD	EQ	13-Mar-2020	3942.35	3875.00	3988.00	3736.05	3800.10	3800.10	3825.71	123	4.71	36	72	58.54
IDEA	EQ	13-Mar-2020	4.20	4.00	5.80	3.85	5.70	5.60	5.25	1422567684	74742.99	432640	418556080	29.42
IDFC	EQ	13-Mar-2020	24.50	22.50	26.25	19.80	24.75	24.80	24.01	6530622	1567.94	15418	4441272	68.01
IDFCFIRSTB	EQ	13-Mar-2020	27.55	24.80	30.45	20.70	30.10	29.75	27.11	57593079	15615.00	79419	14755870	25.62
IDFCFIRSTB	N1	13-Mar-2020	4986.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4	0.20	1	4	100.00
IDFCFIRSTB	N2	13-Mar-2020	9926.66	8105.00	9950.00	8105.00	9925.00	9925.00	9521.95	41	3.90	18	30	73.17
IDFCFIRSTB	N3	13-Mar-2020	4950.00	4900.00	4900.00	4890.00	4890.00	4890.00	4895.71	7	0.34	2	7	100.00
IDFCFIRSTB	N4	13-Mar-2020	9531.01	9450.00	9450.00	9450.00	9450.00	9450.00	9450.00	1	0.09	1	1	100.00
IDFCFIRSTB	N5	13-Mar-2020	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	2	0.10	1	2	100.00
IDFCFIRSTB	N6	13-Mar-2020	9600.00	8300.00	9500.00	8300.00	9500.00	9500.00	9150.00	16	1.46	4	8	50.00
IDFCFIRSTB	N9	13-Mar-2020	5005.00	4985.00	4985.00	4985.00	4985.00	4985.00	4985.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	13-Mar-2020	9700.00	9501.05	9700.00	7900.00	9600.00	9600.00	9211.00	21	1.93	12	15	71.43
IDFCFIRSTB	NC	13-Mar-2020	9320.00	9200.00	9220.00	9000.00	9200.00	9200.00	9175.36	28	2.57	12	28	100.00
IDFCFIRSTB	ND	13-Mar-2020	4800.00	4261.01	4750.00	4261.01	4750.00	4750.00	4505.51	8	0.36	2	4	50.00
IDFNIFTYET	EQ	13-Mar-2020	125.45	125.47	125.47	110.00	121.25	121.25	118.68	896	1.06	37	459	51.23
IEX	EQ	13-Mar-2020	149.80	139.05	152.10	120.00	145.50	144.40	144.82	5903430	8549.09	28168	5670025	96.05
IFBAGRO	EQ	13-Mar-2020	210.55	197.60	228.80	170.00	227.70	225.00	204.57	7655	15.66	531	4353	56.86
IFBIND	EQ	13-Mar-2020	341.15	292.25	375.00	273.00	374.00	369.85	348.24	25355	88.30	1485	14956	58.99
IFCI	EQ	13-Mar-2020	4.05	3.30	4.15	3.30	4.05	4.00	3.79	5474317	207.53	18916	2693026	49.19
IFCI	NF	13-Mar-2020	1000.00	1001.99	1002.00	1001.99	1002.00	1002.00	1001.99	42	0.42	3	42	100.00
IFCI	NH	13-Mar-2020	965.51	964.00	964.00	950.00	950.00	950.00	959.52	250	2.40	11	250	100.00
IFCI	NL	13-Mar-2020	930.02	932.00	947.00	920.11	920.11	920.11	933.08	195	1.82	11	195	100.00
IFGLEXPOR	EQ	13-Mar-2020	113.00	97.00	130.95	96.95	121.95	121.95	113.46	2993	3.40	138	2099	70.13
IGARASHI	EQ	13-Mar-2020	254.35	221.65	270.60	205.00	261.00	255.15	250.06	114854	287.20	3595	33299	28.99
IGL	EQ	13-Mar-2020	388.35	349.55	429.80	349.55	414.50	415.40	401.50	4501893	18074.96	61044	2231443	49.57
IGPL	EQ	13-Mar-2020	112.55	100.20	112.00	92.20	104.15	108.30	105.33	30281	31.89	1235	17360	57.33
IIFCL	N1	13-Mar-2020	1165.00	1133.00	1138.05	1133.00	1138.05	1138.05	1135.53	20	0.23	2	10	50.00
IIFCL	N2	13-Mar-2020	1109.00	1092.15	1092.15	1092.15	1092.15	1092.15	1092.15	260	2.84	1	260	100.00
IIFCL	N4	13-Mar-2020	1317.00	1315.00	1315.00	1309.99	1310.00	1310.00	1311.55	651	8.54	8	651	100.00
IIFL	EQ	13-Mar-2020	124.15	106.00	128.50	99.35	119.70	117.80	114.71	677854	777.58	6850	290386	42.84
IIFLFIN	NE	13-Mar-2020	1075.00	1050.00	1075.00	1050.00	1075.00	1075.00	1070.83	6	0.06	2	6	100.00
IIFLFIN	NF	13-Mar-2020	992.79	975.01	992.00	960.00	992.00	990.46	984.92	3348	32.98	63	3277	97.88
IIFLFIN	NG	13-Mar-2020	990.00	990.00	990.00	989.95	990.00	989.98	990.00	431	4.27	7	431	100.00
IIFLFIN	NJ	13-Mar-2020	1038.80	1023.00	1035.00	1023.00	1035.00	1035.00	1028.57	1344	13.82	17	1344	100.00
IIFLFIN	NK	13-Mar-2020	985.00	801.05	969.00	801.05	969.00	969.00	884.08	85	0.75	4	40	47.06
IIFLFIN	NN	13-Mar-2020	970.00	950.00	950.00	950.00	950.00	950.00	950.00	4	0.04	1	4	100.00
IIFLSEC	EQ	13-Mar-2020	40.15	38.15	39.95	38.15	38.15	38.15	38.69	569032	220.17	2078	364737	64.10
IIFLWAM	EQ	13-Mar-2020	1322.10	1120.00	1300.00	1057.70	1268.00	1232.75	1217.16	25971	316.11	1632	17224	66.32
IIHFL	N2	13-Mar-2020	999.80	999.00	1012.90	999.00	1012.90	1008.96	1003.53	1040	10.44	25	595	57.21
IL&FSENGG	BZ	13-Mar-2020	1.65	1.60	1.70	1.60	1.65	1.65	1.69	22989	0.39	42	-	-
IL&FSTRANS	BZ	13-Mar-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.15	62936	0.73	88	-	-
IMFA	EQ	13-Mar-2020	146.80	125.15	155.00	118.10	155.00	151.65	141.00	31398	44.27	777	17811	56.73
IMPAL	EQ	13-Mar-2020	464.05	411.00	483.00	372.00	460.00	458.35	439.33	2135	9.38	201	1156	54.15
IMPEXFERRO	EQ	13-Mar-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	12967	0.04	15	12967	100.00
INDBANK	EQ	13-Mar-2020	5.50	5.10	6.10	4.75	5.70	5.65	5.41	69733	3.77	264	25947	37.21
INDHOTEL	EQ	13-Mar-2020	110.10	100.05	116.65	100.05	115.15	115.15	110.43	5726676	6323.76	43022	4575884	79.90
INDIACEM	EQ	13-Mar-2020	79.90	75.15	87.85	71.95	87.85	87.30	83.89	5511598	4623.67	20476	2738079	49.68
INDIAGLYCO	EQ	13-Mar-2020	227.10	201.40	242.40	181.70	238.00	239.00	219.09	344797	755.40	7392	121566	35.26
INDIAMART	EQ	13-Mar-2020	2285.80	2220.00	2450.20	1900.00	2390.00	2383.50	2296.51	83625	1920.45	12638	32307	38.63
INDIANB	EQ	13-Mar-2020	54.30	46.55	56.90	44.00	56.40	56.15	52.26	2386603	1247.28	15466	764363	32.03
INDIANCARD	EQ	13-Mar-2020	92.15	92.15	96.75	90.00	90.00	90.00	92.29	1140	1.05	12	1120	98.25
INDIANHUME	EQ	13-Mar-2020	147.60	142.95	149.00	120.00	149.00	146.70	139.87	50248	70.28	1518	33812	67.29
INDIGO	EQ	13-Mar-2020	1018.40	916.60	1032.75	865.65	1013.25	998.80	971.22	2267248	22020.06	79955	598455	26.40
INDIGRID	IV	13-Mar-2020	96.71	95.76	96.49	89.00	95.54	95.58	95.69	775656	742.26	163	746739	96.27
INDLMETER	EQ	13-Mar-2020	11.95	11.95	12.30	11.40	12.15	12.15	11.49	5565	0.64	9	5565	100.00
INDNIPPON	EQ	13-Mar-2020	245.30	234.00	258.70	203.30	249.50	245.50	241.31	14456	34.88	926	9581	66.28
INDOCO	EQ	13-Mar-2020	190.50	167.00	205.15	160.00	202.05	198.05	190.36	86030	163.77	2206	43074	50.07
INDORAMA	EQ	13-Mar-2020	17.45	17.00	19.35	14.00	17.60	17.70	17.50	32629	5.71	135	26074	79.91
INDOSOLAR	BZ	13-Mar-2020	0.60	0.60	0.65	0.55	0.60	0.65	0.57	107438	0.61	79	-	-
INDOSTAR	EQ	13-Mar-2020	278.80	277.10	277.15	251.00	274.25	274.60	274.84	549609	1510.55	7420	515883	93.86
INDOTECH	EQ	13-Mar-2020	90.75	90.75	95.25	90.75	94.50	94.40	92.04	1702	1.57	17	1467	86.19
INDOTHAI	EQ	13-Mar-2020	16.95	13.75	17.45	13.60	16.75	16.55	15.47	10488	1.62	194	3841	36.62
INDOWIND	EQ	13-Mar-2020	2.15	2.15	2.25	2.05	2.10	2.15	2.08	134594	2.80	345	92502	68.73
INDRAMEDCO	EQ	13-Mar-2020	33.85	30.30	34.75	30.30	33.90	33.10	33.10	237810	78.73	1280	187338	78.78
INDSWFTLAB	EQ	13-Mar-2020	16.25	16.00	16.90	16.00	16.75	16.55	16.46	73063	12.03	245	60741	83.14
INDSWFTLTD	EQ	13-Mar-2020	2.10	2.00	2.20	2.00	2.20	2.20	2.16	7602	0.16	18	7602	100.00
INDTERRAIN	EQ	13-Mar-2020	41.50	41.50	48.95	33.55	41.10	43.35	45.22	9033	4.08	208	6164	68.24
INDUSINDBK	EQ	13-Mar-2020	784.65	724.00	834.70	551.10	807.30	803.75	732.17	21139779	154778.57	357767	5098047	24.12
INEOSSTYRO	EQ	13-Mar-2020	585.00	540.50	638.35	470.20	625.00	627.00	589.91	4359	25.71	343	3168	72.68
INFIBEAM	EQ	13-Mar-2020	41.10	39.40	45.00	37.50	42.20	42.40	41.68	1977322	824.24	6418	1008470	51.00
INFOBEAN	BE	13-Mar-2020	78.15	74.25	82.00	74.25	74.25	74.25	74.68	46293	34.57	180	-	-
INFOMEDIA	EQ	13-Mar-2020	4.15	3.95	3.95	3.95	3.95	3.95	3.95	590	0.02	4	590	100.00
INFRABEES	EQ	13-Mar-2020	263.54	259.00	328.55	238.70	251.00	255.44	252.40	1227	3.10	77	676	55.09
INFRATEL	EQ	13-Mar-2020	221.30	221.00	241.70	208.05	228.75	227.25	229.98	10869358	24997.38	133396	4680963	43.07
INFY	EQ	13-Mar-2020	631.20	592.00	667.00	570.00	652.15	642.35	629.00	16903140	106320.78	286353	8864763	52.44
INGERRAND	EQ	13-Mar-2020	622.60	602.00	623.75	595.10	621.00	621.60	616.25	47838	294.80	1413	19815	41.42
INNOVANA	SM	13-Mar-2020	96.00	95.00	95.00	91.20	91.20	91.20	93.10	2000	1.86	2	2000	100.00
INNOVATIVE	SM	13-Mar-2020	6.65	6.65	6.65	5.80	5.90	5.85	6.01	21000	1.26	7	18000	85.71
INOXLEISUR	EQ	13-Mar-2020	315.40	266.00	332.00	256.00	315.45	315.40	308.65	688781	2125.95	27810	268371	38.96
INOXWIND	EQ	13-Mar-2020	22.55	20.10	24.75	20.10	24.00	23.80	23.14	246088	56.94	1081	175004	71.11
INSECTICID	EQ	13-Mar-2020	339.45	321.70	349.00	272.00	346.00	334.65	313.16	37020	115.93	1604	21323	57.60
INSPIRISYS	EQ	13-Mar-2020	23.75	21.30	28.45	21.30	26.00	26.00	27.11	4053	1.10	37	3433	84.70
INTELLECT	EQ	13-Mar-2020	77.55	69.80	78.15	69.80	76.00	76.10	71.71	384099	275.44	5537	160557	41.80
INTENTECH	EQ	13-Mar-2020	15.45	15.50	16.90	13.00	16.70	15.60	15.18	31562	4.79	193	19446	61.61
INVENTURE	EQ	13-Mar-2020	9.80	9.80	10.50	7.95	10.10	10.10	10.06	37765	3.80	43	27637	73.18
IOB	EQ	13-Mar-2020	7.70	7.20	7.90	6.45	7.75	7.55	7.30	2467891	180.26	3915	1178844	47.77
IOC	EQ	13-Mar-2020	87.90	80.30	93.25	76.00	91.95	92.25	89.72	41589406	37313.15	141577	19873699	47.79
IOLCP	EQ	13-Mar-2020	233.95	222.30	234.45	222.30	222.30	222.30	225.04	972659	2188.83	10428	376780	38.74
IPCALAB	EQ	13-Mar-2020	1308.80	1267.00	1352.20	1240.00	1320.00	1321.95	1300.37	361100	4695.64	32919	222632	61.65
IRB	EQ	13-Mar-2020	64.25	58.00	77.00	52.50	69.00	67.20	65.21	2185779	1425.36	21401	820624	37.54
IRBINVIT	IV	13-Mar-2020	41.41	38.15	41.99	35.10	40.50	40.76	40.34	380000	153.29	104	312500	82.24
IRCON	EQ	13-Mar-2020	363.50	330.00	436.20	305.10	376.70	375.05	362.25	444959	1611.87	11239	124805	28.05
IRCTC	EQ	13-Mar-2020	1221.10	1160.05	1268.80	1160.05	1225.00	1227.75	1201.78	3184135	38266.18	154200	709374	22.28
IREDA	N6	13-Mar-2020	1300.00	1347.99	1347.99	1347.99	1347.99	1347.99	1347.99	1	0.01	1	1	100.00
IREDA	N7	13-Mar-2020	1180.00	1131.77	1152.70	1131.77	1152.25	1152.25	1151.87	404	4.65	4	404	100.00
IRFC	N1	13-Mar-2020	1075.55	1025.00	1077.00	1025.00	1070.20	1070.12	1060.29	3076	32.61	27	2650	86.15
IRFC	N2	13-Mar-2020	1176.00	1170.00	1175.50	1164.10	1171.10	1171.40	1171.08	2900	33.96	7	2900	100.00
IRFC	N3	13-Mar-2020	1066.42	1065.50	1065.50	1060.00	1061.01	1061.40	1063.43	400	4.25	7	300	75.00
IRFC	N4	13-Mar-2020	1146.00	1114.00	1114.00	1113.00	1113.00	1113.00	1113.50	1000	11.14	2	1000	100.00
IRFC	N8	13-Mar-2020	1262.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	2500	31.25	1	2500	100.00
IRFC	N9	13-Mar-2020	1164.30	1180.00	1184.00	1180.00	1184.00	1184.00	1183.63	217	2.57	5	217	100.00
IRFC	NA	13-Mar-2020	1281.00	1276.00	1300.00	1276.00	1300.00	1300.00	1285.60	373	4.80	8	373	100.00
IRFC	ND	13-Mar-2020	1372.00	1160.00	1170.00	1160.00	1170.00	1170.00	1165.00	10	0.12	2	5	50.00
IRFC	NE	13-Mar-2020	1302.00	1120.00	1374.00	1120.00	1338.00	1339.25	1321.06	177	2.34	9	175	98.87
IRFC	NI	13-Mar-2020	1115.00	1051.10	1105.00	1051.10	1095.70	1095.83	1079.94	527	5.69	6	288	54.65
IRFC	NJ	13-Mar-2020	1164.27	1164.27	1179.98	1160.00	1174.00	1174.00	1168.33	2550	29.79	34	1725	67.65
IRFC	NK	13-Mar-2020	1204.50	1177.60	1208.00	1174.99	1186.10	1186.10	1193.00	571	6.81	11	571	100.00
IRFC	NO	13-Mar-2020	1191.01	1101.00	1185.00	1101.00	1182.10	1182.10	1181.94	1719	20.32	13	1707	99.30
IRISDOREME	SM	13-Mar-2020	181.00	181.00	181.00	167.75	167.85	167.85	180.42	144000	259.80	6	139200	96.67
ISEC	EQ	13-Mar-2020	370.45	320.00	444.00	310.00	377.00	377.00	360.29	676882	2438.76	31397	267236	39.48
ISFT	EQ	13-Mar-2020	31.95	30.40	30.40	30.40	30.40	30.40	30.40	1437	0.44	18	1437	100.00
ISMTLTD	EQ	13-Mar-2020	3.30	3.00	3.90	2.65	3.20	3.10	3.19	26847	0.86	93	15166	56.49
ITC	EQ	13-Mar-2020	155.80	150.00	164.00	134.60	163.40	162.25	155.29	61592332	95644.79	274571	34828490	56.55
ITDC	EQ	13-Mar-2020	163.30	147.00	166.05	147.00	157.35	157.60	155.19	119694	185.75	3412	41367	34.56
ITDCEM	EQ	13-Mar-2020	47.35	43.15	47.75	38.00	44.75	45.90	45.03	366800	165.15	2656	240257	65.50
ITI	EQ	13-Mar-2020	56.00	47.10	58.20	44.80	53.50	53.30	52.04	1416242	736.99	10998	279132	19.71
IVC	EQ	13-Mar-2020	2.00	1.85	2.40	1.60	2.40	2.40	2.28	591031	13.45	594	431990	73.09
IVP	EQ	13-Mar-2020	31.80	35.30	35.30	25.50	31.80	30.75	29.95	2671	0.80	132	1700	63.65
IVZINGOLD	EQ	13-Mar-2020	4049.00	4049.00	4049.00	3765.00	4035.00	4035.00	3928.09	33	1.30	21	25	75.76
IZMO	EQ	13-Mar-2020	18.40	17.60	18.60	17.50	17.50	17.50	17.58	26901	4.73	106	22951	85.32
J&KBANK	EQ	13-Mar-2020	14.80	14.00	15.25	11.85	14.95	14.70	14.16	1732097	245.31	4512	759010	43.82
JAGRAN	EQ	13-Mar-2020	48.05	43.00	49.70	42.00	48.00	47.40	46.45	209943	97.53	2336	137721	65.60
JAGSNPHARM	EQ	13-Mar-2020	21.15	21.15	23.40	16.95	21.60	21.35	20.93	15003	3.14	192	8040	53.59
JAIBALAJI	EQ	13-Mar-2020	17.25	15.00	20.50	14.15	20.00	19.95	19.08	11296	2.15	71	6752	59.77
JAICORPLTD	EQ	13-Mar-2020	62.05	53.95	63.50	50.25	61.50	61.30	59.00	2000416	1180.33	13860	478734	23.93
JAKHARIA	SM	13-Mar-2020	180.00	185.00	185.00	184.75	184.75	184.75	184.84	29600	54.71	24	29600	100.00
JAMNAAUTO	EQ	13-Mar-2020	27.45	24.00	29.90	22.00	27.00	26.95	26.87	1509313	405.58	5019	1176046	77.92
JASH	BE	13-Mar-2020	130.15	123.65	133.00	123.65	131.00	131.00	127.52	6215	7.93	67	-	-
JAYAGROGN	EQ	13-Mar-2020	66.75	64.00	78.80	54.00	77.00	70.65	62.38	19828	12.37	492	13979	70.50
JAYBARMARU	EQ	13-Mar-2020	154.65	145.00	158.00	126.50	147.00	147.60	144.32	88650	127.94	2985	36115	40.74
JAYNECOIND	EQ	13-Mar-2020	2.75	2.70	2.70	2.65	2.65	2.65	2.65	39823	1.06	227	39095	98.17
JAYSREETEA	EQ	13-Mar-2020	33.00	29.70	33.70	26.70	33.00	33.15	31.36	86381	27.09	1063	50053	57.94
JBCHEPHARM	EQ	13-Mar-2020	508.95	453.00	575.25	415.00	570.00	568.20	542.54	221947	1204.15	8681	102991	46.40
JBFIND	BE	13-Mar-2020	12.70	12.10	12.10	12.10	12.10	12.10	12.10	2176	0.26	10	-	-
JBMA	EQ	13-Mar-2020	168.25	160.20	170.95	134.60	170.00	166.75	157.53	40539	63.86	2088	20093	49.56
JCHAC	EQ	13-Mar-2020	2960.40	2655.00	3484.40	2511.00	2853.00	2888.65	2946.13	13970	411.57	2803	6178	44.22
JETAIRWAYS	BZ	13-Mar-2020	18.60	17.70	17.70	17.70	17.70	17.70	17.70	38180	6.76	479	-	-
JETFREIGHT	SM	13-Mar-2020	15.00	14.25	14.50	14.25	14.50	14.50	14.38	8000	1.15	2	4000	50.00
JHS	EQ	13-Mar-2020	8.30	7.20	9.95	6.65	9.10	8.85	8.26	89926	7.43	368	52583	58.47
JIKIND	BE	13-Mar-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.28	1455	0.00	7	-	-
JINDALPHOT	EQ	13-Mar-2020	9.70	8.10	11.50	8.10	10.55	10.25	9.91	4040	0.40	67	2426	60.05
JINDALPOLY	EQ	13-Mar-2020	206.00	206.95	236.90	166.15	228.00	220.20	209.36	31162	65.24	1515	22703	72.85
JINDALSAW	EQ	13-Mar-2020	62.80	54.20	68.50	54.10	66.90	66.00	63.20	937524	592.55	4601	468237	49.94
JINDALSTEL	EQ	13-Mar-2020	113.90	103.00	130.50	99.20	120.50	121.40	114.82	25213969	28950.03	107793	3943511	15.64
JINDRILL	EQ	13-Mar-2020	63.95	58.00	73.50	51.20	61.00	60.40	60.72	45265	27.49	1231	17956	39.67
JINDWORLD	EQ	13-Mar-2020	52.40	54.50	54.50	42.00	52.00	52.40	51.06	221462	113.09	1783	94445	42.65
JISLDVREQS	EQ	13-Mar-2020	4.80	4.80	4.95	4.60	4.80	4.70	4.72	49145	2.32	159	44684	90.92
JISLJALEQS	EQ	13-Mar-2020	4.55	4.35	4.55	4.35	4.35	4.35	4.38	3168394	138.70	2854	1946648	61.44
JITFINFRA	BE	13-Mar-2020	4.95	4.95	4.95	4.85	4.85	4.85	4.86	529	0.03	14	-	-
JIYAECO	EQ	13-Mar-2020	9.95	9.50	9.50	9.50	9.50	9.50	9.50	25726	2.44	98	25692	99.87
JKCEMENT	EQ	13-Mar-2020	1144.65	1031.10	1225.05	920.00	1206.00	1213.90	1150.82	94645	1089.19	11565	71642	75.70
JKIL	EQ	13-Mar-2020	95.10	84.00	99.00	76.10	97.60	96.35	90.65	245838	222.84	3708	122476	49.82
JKLAKSHMI	EQ	13-Mar-2020	229.65	221.20	252.70	216.00	252.70	248.10	237.19	162552	385.56	5086	106308	65.40
JKPAPER	EQ	13-Mar-2020	85.00	77.00	90.90	68.00	90.05	87.85	81.91	1394720	1142.46	11846	642668	46.08
JKTYRE	EQ	13-Mar-2020	52.70	45.00	52.50	42.20	51.50	51.60	48.78	1022523	498.78	9003	480226	46.96
JMA	EQ	13-Mar-2020	18.55	22.20	22.20	15.10	19.75	19.75	20.52	7456	1.53	57	4509	60.47
JMCPROJECT	EQ	13-Mar-2020	49.30	44.15	51.00	41.60	49.90	49.25	47.64	193577	92.23	1376	131927	68.15
JMFINANCIL	EQ	13-Mar-2020	90.00	81.25	93.80	80.00	91.00	90.30	88.96	662614	589.49	12095	296256	44.71
JMTAUTOLTD	EQ	13-Mar-2020	1.20	1.15	1.20	1.10	1.20	1.20	1.14	146229	1.66	76	104553	71.50
JNPT	N1	13-Mar-2020	1080.00	1000.10	1000.10	1000.10	1000.10	1000.10	1000.10	20	0.20	20	20	100.00
JOCIL	EQ	13-Mar-2020	108.10	96.35	105.45	87.50	102.90	100.65	99.44	3382	3.36	116	2107	62.30
JPASSOCIAT	EQ	13-Mar-2020	1.60	1.55	1.60	1.55	1.55	1.55	1.55	3141401	48.70	1835	1913837	60.92
JPINFRATEC	EQ	13-Mar-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	466957	3.97	392	466957	100.00
JPPOWER	EQ	13-Mar-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	2560242	20.48	600	2208670	86.27
JSL	EQ	13-Mar-2020	29.85	27.70	32.60	27.00	32.00	31.65	29.67	1162714	344.97	3905	605368	52.07
JSLHISAR	EQ	13-Mar-2020	48.95	46.00	47.00	41.00	45.00	45.50	45.04	984539	443.42	2843	660898	67.13
JSWENERGY	EQ	13-Mar-2020	46.15	46.00	49.75	42.50	47.65	47.95	46.15	1113576	513.89	3889	688569	61.83
JSWHL	EQ	13-Mar-2020	1696.00	1510.90	1930.00	1360.00	1850.00	1815.50	1695.91	1603	27.19	518	726	45.29
JSWSTEEL	EQ	13-Mar-2020	203.20	188.00	217.95	175.20	214.55	214.90	204.83	12883941	26390.57	109317	4005870	31.09
JTEKTINDIA	EQ	13-Mar-2020	58.70	47.00	59.45	47.00	54.90	52.10	53.16	207185	110.14	2022	116785	56.37
JUBILANT	EQ	13-Mar-2020	381.40	315.00	362.90	305.15	355.80	358.75	344.11	567764	1953.75	13583	272267	47.95
JUBLFOOD	EQ	13-Mar-2020	1474.10	1326.70	1611.95	1270.00	1486.15	1522.00	1474.31	1514071	22322.13	84664	397243	26.24
JUBLINDS	EQ	13-Mar-2020	101.60	96.55	103.95	96.55	97.50	97.95	97.20	18817	18.29	287	13799	73.33
JUMPNET	EQ	13-Mar-2020	52.85	52.00	60.00	42.30	51.95	51.40	50.94	1178042	600.04	1588	874427	74.23
JUNIORBEES	EQ	13-Mar-2020	239.43	239.00	259.00	225.00	243.00	240.19	236.96	894846	2120.41	5081	622276	69.54
JUSTDIAL	EQ	13-Mar-2020	374.60	337.15	388.80	282.10	381.00	380.15	350.76	2791004	9789.84	59900	421060	15.09
JVLAGRO	BZ	13-Mar-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.27	92218	0.25	51	-	-
JYOTHYLAB	EQ	13-Mar-2020	112.25	102.00	115.45	95.00	112.80	112.95	110.37	239986	264.88	5316	142218	59.26
JYOTISTRUC	BZ	13-Mar-2020	1.60	1.55	1.60	1.55	1.55	1.55	1.55	64006	0.99	26	-	-
KABRAEXTRU	EQ	13-Mar-2020	52.55	45.00	54.10	45.00	51.90	50.90	50.03	40939	20.48	304	31108	75.99
KAJARIACER	EQ	13-Mar-2020	490.30	441.20	494.00	393.00	491.60	489.55	482.98	329994	1593.80	33416	279827	84.80
KAKATCEM	EQ	13-Mar-2020	132.85	126.25	138.30	126.25	130.90	130.65	130.45	23162	30.22	698	15837	68.37
KALPATPOWR	EQ	13-Mar-2020	266.65	240.00	295.00	213.35	284.55	285.35	266.40	197177	525.28	5322	161054	81.68
KALYANIFRG	BE	13-Mar-2020	110.15	104.65	111.65	104.65	111.65	111.65	109.46	240	0.26	10	-	-
KAMATHOTEL	EQ	13-Mar-2020	23.65	22.80	26.00	18.95	25.95	25.80	23.94	58186	13.93	478	33808	58.10
KAMDHENU	EQ	13-Mar-2020	51.90	48.00	55.00	46.15	48.00	49.60	50.49	21078	10.64	360	16014	75.97
KANANIIND	EQ	13-Mar-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	2200	0.03	8	2200	100.00
KANORICHEM	EQ	13-Mar-2020	30.15	28.00	30.50	24.50	29.40	29.20	28.36	33371	9.46	684	20148	60.38
KANSAINER	EQ	13-Mar-2020	464.75	445.55	463.00	420.10	457.00	454.00	454.35	251679	1143.51	9903	187740	74.60
KARDA	EQ	13-Mar-2020	137.65	130.00	139.50	123.90	123.90	126.85	125.82	77627	97.67	395	74112	95.47
KARURVYSYA	EQ	13-Mar-2020	33.35	30.00	32.95	28.00	32.20	31.90	31.12	1428039	444.42	5390	858270	60.10
KAUSHALYA	EQ	13-Mar-2020	0.35	0.35	0.40	0.30	0.35	0.40	0.35	6081	0.02	15	4671	76.81
KAYA	EQ	13-Mar-2020	175.55	160.10	169.95	158.00	164.20	164.05	161.13	36209	58.34	1245	22043	60.88
KCP	EQ	13-Mar-2020	49.45	46.10	58.40	40.00	52.00	49.60	49.72	286183	142.29	2048	207334	72.45
KCPSUGIND	EQ	13-Mar-2020	11.25	10.10	12.00	9.30	10.90	10.85	10.89	367111	39.98	716	231517	63.06
KDDL	EQ	13-Mar-2020	227.45	191.40	254.70	191.40	234.95	232.60	223.28	2092	4.67	121	1095	52.34
KEC	EQ	13-Mar-2020	280.45	252.35	290.90	224.40	283.75	281.20	264.71	384801	1018.62	13411	186618	48.50
KECL	EQ	13-Mar-2020	9.65	9.20	9.50	9.20	9.20	9.20	9.25	37418	3.46	212	35131	93.89
KEI	EQ	13-Mar-2020	392.55	349.40	420.15	314.05	379.00	380.35	365.69	488661	1786.97	40730	300620	61.52
KELLTONTEC	EQ	13-Mar-2020	13.05	11.25	13.80	10.50	12.60	12.95	11.91	523126	62.29	1216	239346	45.75
KENNAMET	EQ	13-Mar-2020	828.55	757.05	885.00	754.00	845.00	845.15	838.92	3879	32.54	623	2736	70.53
KERNEX	BE	13-Mar-2020	14.90	14.20	14.20	14.20	14.20	14.20	14.20	2230	0.32	12	-	-
KESORAMIND	EQ	13-Mar-2020	23.80	21.80	25.10	21.45	24.25	24.25	23.14	281881	65.22	1884	174430	61.88
KGL	BZ	13-Mar-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.23	506467	1.19	72	-	-
KHADIM	EQ	13-Mar-2020	91.75	85.00	94.00	75.00	90.35	91.95	88.37	34526	30.51	1165	18015	52.18
KICL	EQ	13-Mar-2020	1211.25	1160.00	1429.30	970.00	1275.00	1244.65	1190.33	1394	16.59	236	1123	80.56
KILITCH	EQ	13-Mar-2020	73.50	62.70	88.20	61.00	88.20	86.80	73.67	42745	31.49	1326	20800	48.66
KINGFA	EQ	13-Mar-2020	459.60	430.00	524.00	409.95	513.00	503.50	470.23	13006	61.16	674	7385	56.78
KIOCL	EQ	13-Mar-2020	71.60	60.80	75.90	58.55	72.45	71.95	69.30	31422	21.77	493	14125	44.95
KIRIINDUS	EQ	13-Mar-2020	274.05	240.00	294.80	221.00	262.80	262.55	262.09	211729	554.93	6530	78137	36.90
KIRLFER	EQ	13-Mar-2020	59.00	54.10	61.80	48.05	58.00	56.60	55.29	25309	13.99	1022	15733	62.16
KIRLOSBROS	EQ	13-Mar-2020	107.80	107.85	124.00	88.00	119.80	118.90	113.04	42209	47.71	1029	26194	62.06
KIRLOSENG	EQ	13-Mar-2020	106.65	95.25	122.60	88.15	110.00	109.55	104.12	40411	42.08	1311	14113	34.92
KIRLOSIND	EQ	13-Mar-2020	540.65	515.00	558.00	432.95	509.75	507.45	499.61	1712	8.55	205	1247	72.84
KITEX	EQ	13-Mar-2020	92.20	80.30	102.00	74.20	100.55	100.95	95.58	290349	277.51	3823	140071	48.24
KKCL	EQ	13-Mar-2020	875.05	924.00	924.00	775.00	815.05	820.50	843.86	24711	208.53	1592	20722	83.86
KMSUGAR	EQ	13-Mar-2020	5.55	5.00	6.50	5.00	5.85	5.75	5.71	210221	12.01	433	121299	57.70
KNRCON	EQ	13-Mar-2020	235.15	210.00	246.95	188.20	235.00	235.80	227.38	134243	305.25	3823	57849	43.09
KOHINOOR	BZ	13-Mar-2020	5.15	4.90	4.95	4.90	4.90	4.90	4.90	6682	0.33	35	-	-
KOKUYOCMLN	EQ	13-Mar-2020	52.90	45.95	59.70	43.15	57.90	55.70	51.82	102558	53.14	927	68537	66.83
KOLTEPATIL	EQ	13-Mar-2020	183.15	175.00	194.00	150.00	188.60	189.80	180.23	58245	104.97	3023	31977	54.90
KOPRAN	EQ	13-Mar-2020	18.75	18.50	22.00	15.10	21.75	21.75	20.31	164957	33.51	936	90954	55.14
KOTAKBANK	EQ	13-Mar-2020	1465.05	1400.00	1505.00	1172.05	1478.05	1470.05	1459.40	11408950	166501.97	287821	5835725	51.15
KOTAKBKETF	EQ	13-Mar-2020	245.67	239.45	263.93	217.20	258.60	257.97	243.88	158053	385.45	3544	89436	56.59
KOTAKGOLD	EQ	13-Mar-2020	382.05	369.95	392.00	359.95	370.35	370.30	368.08	130879	481.74	1319	97280	74.33
KOTAKNIFTY	EQ	13-Mar-2020	101.83	110.00	110.00	93.10	105.10	104.73	100.07	455916	456.25	2553	287847	63.14
KOTAKNV20	EQ	13-Mar-2020	48.50	45.00	60.00	44.21	47.80	47.78	47.87	42513	20.35	407	29036	68.30
KOTAKPSUBK	EQ	13-Mar-2020	143.83	130.10	154.45	129.99	151.00	147.22	138.58	28876	40.02	669	16052	55.59
KOTARISUG	EQ	13-Mar-2020	9.15	9.00	9.25	7.70	9.20	9.20	8.88	30573	2.72	141	19644	64.25
KOTHARIPET	EQ	13-Mar-2020	11.60	11.75	13.85	9.55	13.85	13.25	12.14	14040	1.70	89	8321	59.27
KOTHARIPRO	EQ	13-Mar-2020	39.15	38.55	44.90	31.40	42.85	42.60	39.63	6818	2.70	101	4524	66.35
KPITTECH	EQ	13-Mar-2020	72.15	61.00	73.40	61.00	69.50	70.00	69.18	140172	96.97	2435	89166	63.61
KPRMILL	EQ	13-Mar-2020	533.70	475.00	537.70	451.20	521.00	522.60	510.43	13009	66.40	953	10317	79.31
KRBL	EQ	13-Mar-2020	199.30	180.00	237.25	160.10	228.95	228.55	211.79	654248	1385.61	9774	213919	32.70
KREBSBIO	EQ	13-Mar-2020	78.35	81.50	84.45	73.00	82.70	78.60	80.02	3790	3.03	81	2854	75.30
KRIDHANINF	EQ	13-Mar-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.55	71791	1.11	81	71791	100.00
KRISHANA	BE	13-Mar-2020	48.50	48.50	48.55	48.50	48.55	48.55	48.53	300	0.15	2	-	-
KSB	EQ	13-Mar-2020	583.90	550.00	597.90	470.20	582.00	588.30	571.88	45696	261.33	1209	39369	86.15
KSCL	EQ	13-Mar-2020	401.00	361.00	444.45	352.00	422.00	419.15	402.16	124451	500.49	6061	80466	64.66
KSERASERA	EQ	13-Mar-2020	0.05	0.10	0.10	0.05	0.05	0.05	0.08	1909840	1.44	326	1608645	84.23
KSK	EQ	13-Mar-2020	0.30	0.30	0.35	0.25	0.35	0.30	0.28	1072621	3.02	273	605608	56.46
KSL	EQ	13-Mar-2020	146.80	131.00	161.55	117.45	156.00	155.50	144.91	55888	80.99	1939	26443	47.31
KTKBANK	EQ	13-Mar-2020	55.85	52.00	58.00	44.70	56.50	57.40	53.39	2294438	1225.04	11145	1139247	49.65
KUANTUM	EQ	13-Mar-2020	385.70	317.05	406.40	317.05	405.00	393.95	395.93	7655	30.31	203	365	4.77
KWALITY	EQ	13-Mar-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.40	795060	11.16	809	479956	60.37
L&TFH	EQ	13-Mar-2020	81.65	75.40	86.30	70.00	83.45	83.45	81.54	20793977	16956.18	74358	6610947	31.79
L&TFINANCE	N8	13-Mar-2020	999.99	1000.00	1000.00	982.00	1000.00	1000.00	995.91	220	2.19	9	180	81.82
L&TFINANCE	NA	13-Mar-2020	1096.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	100	1.05	3	100	100.00
L&TFINANCE	NC	13-Mar-2020	1012.49	1010.00	1010.00	1002.00	1002.00	1002.00	1003.29	200	2.01	5	200	100.00
L&TFINANCE	NG	13-Mar-2020	1035.00	1000.00	1015.00	1000.00	1015.00	1015.00	1001.97	1151	11.53	12	1050	91.23
L&TFINANCE	NO	13-Mar-2020	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	50	0.53	1	50	100.00
L&TFINANCE	NU	13-Mar-2020	1084.67	1011.05	1075.00	1011.05	1075.00	1075.00	1022.80	482	4.93	7	452	93.78
L&TFINANCE	NY	13-Mar-2020	989.10	989.00	1005.00	989.00	1005.00	1005.00	991.77	82	0.81	6	82	100.00
L&TFINANCE	Y1	13-Mar-2020	975.00	921.05	989.00	921.05	989.00	989.00	955.03	10	0.10	2	5	50.00
L&TFINANCE	Y3	13-Mar-2020	945.00	951.00	951.00	951.00	951.00	951.00	951.00	25	0.24	1	25	100.00
L&TFINANCE	Y7	13-Mar-2020	999.25	979.30	1002.32	979.30	1002.32	1002.18	999.73	115	1.15	6	106	92.17
L&TFINANCE	Y9	13-Mar-2020	1026.00	1001.25	1020.00	960.00	1014.00	1014.00	1008.34	438	4.42	20	423	96.58
L&TINFRA	N1	13-Mar-2020	995.00	1090.00	1090.00	1000.00	1000.00	1000.00	1009.09	115	1.16	9	114	99.13
L&TINFRA	N2	13-Mar-2020	1904.25	1958.95	1958.95	1831.01	1945.00	1945.00	1914.10	58	1.11	7	58	100.00
L&TINFRA	N3	13-Mar-2020	992.57	900.00	992.57	900.00	992.57	989.68	969.70	88	0.85	8	67	76.14
L&TINFRA	N4	13-Mar-2020	1885.55	1880.00	1920.00	1880.00	1900.00	1899.93	1887.23	334	6.30	26	332	99.40
L&TINFRA	N5	13-Mar-2020	989.86	942.00	1100.00	942.00	973.10	974.46	1004.40	331	3.32	22	121	36.56
L&TINFRA	N6	13-Mar-2020	1980.00	1881.00	1986.00	1600.10	1986.00	1985.79	1979.56	1582	31.32	43	1542	97.47
LAGNAM	SM	13-Mar-2020	9.40	8.95	9.10	8.95	9.10	9.10	9.08	42000	3.81	4	42000	100.00
LAKPRE	BZ	13-Mar-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.40	100	0.00	3	-	-
LAKSHVILAS	EQ	13-Mar-2020	15.30	15.50	16.05	14.55	16.05	16.05	15.47	7413595	1146.86	5826	4134045	55.76
LALPATHLAB	EQ	13-Mar-2020	1622.80	1531.00	1650.00	1360.30	1570.00	1572.70	1572.31	300725	4728.33	27638	188038	62.53
LAMBODHARA	EQ	13-Mar-2020	23.15	23.05	24.80	19.00	23.75	23.05	22.58	25763	5.82	205	19239	74.68
LAOPALA	EQ	13-Mar-2020	188.75	165.55	195.10	160.00	190.30	187.75	186.26	138911	258.74	1954	99462	71.60
LASA	BE	13-Mar-2020	35.95	34.20	37.70	34.20	37.70	37.30	35.15	114746	40.34	344	-	-
LAURUSLABS	EQ	13-Mar-2020	365.55	337.00	391.75	295.00	374.60	373.45	366.87	109164	400.49	5947	58951	54.00
LAXMICOT	SM	13-Mar-2020	7.20	6.00	7.00	5.80	7.00	7.00	6.09	42000	2.56	6	30000	71.43
LAXMIMACH	EQ	13-Mar-2020	2583.80	2325.00	2650.00	2120.00	2546.95	2479.50	2457.51	14311	351.69	2263	7518	52.53
LEMONTREE	EQ	13-Mar-2020	38.45	34.20	43.90	30.85	39.60	36.95	37.46	970385	363.55	9480	455119	46.90
LFIC	EQ	13-Mar-2020	41.00	41.00	47.00	33.00	45.80	44.70	43.97	49	0.02	18	32	65.31
LGBBROSLTD	EQ	13-Mar-2020	203.05	168.50	239.60	165.10	214.40	208.10	194.38	28888	56.15	1420	13004	45.02
LGBFORGE	EQ	13-Mar-2020	2.05	1.95	2.15	1.95	2.10	2.00	1.97	30772	0.60	55	28456	92.47
LIBAS	BE	13-Mar-2020	46.60	47.00	48.80	44.30	48.00	47.50	47.76	710	0.34	13	-	-
LIBERTSHOE	EQ	13-Mar-2020	84.15	73.00	85.90	68.00	83.40	82.75	78.29	161998	126.83	2922	56769	35.04
LICHSGFIN	EQ	13-Mar-2020	255.35	232.00	283.65	227.75	280.10	280.25	264.98	5702395	15110.00	84224	1586673	27.82
LICNETFGSC	EQ	13-Mar-2020	20.91	21.48	21.48	19.40	20.64	20.84	20.76	9511	1.97	151	5919	62.23
LICNETFN50	EQ	13-Mar-2020	113.46	117.50	117.50	89.00	115.00	115.03	116.88	1878	2.19	72	1743	92.81
LICNETFSEN	EQ	13-Mar-2020	454.00	305.02	449.90	305.02	429.99	411.65	355.83	90	0.32	16	56	62.22
LICNFNHGP	EQ	13-Mar-2020	109.49	112.00	115.00	96.50	114.99	114.99	103.53	15	0.02	6	13	86.67
LINCOLN	EQ	13-Mar-2020	126.75	120.00	131.00	101.40	129.60	126.20	119.75	64641	77.41	1716	30562	47.28
LINCPEN	EQ	13-Mar-2020	176.15	176.15	192.00	151.00	169.05	171.70	166.39	4593	7.64	101	3222	70.15
LINDEINDIA	EQ	13-Mar-2020	513.70	492.15	544.00	440.00	532.00	536.25	505.96	67934	343.72	2116	40268	59.28
LIQUIDBEES	EQ	13-Mar-2020	1000.00	1003.55	1003.55	999.00	1000.01	1000.00	999.99	1633893	16338.83	5282	1110809	67.99
LIQUIDETF	EQ	13-Mar-2020	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	21096	210.96	94	15511	73.53
LOKESHMACH	EQ	13-Mar-2020	19.80	19.05	22.70	18.00	20.95	20.20	19.69	17407	3.43	136	15177	87.19
LOTUSEYE	EQ	13-Mar-2020	24.15	22.60	25.05	22.60	25.00	24.95	24.47	1022	0.25	13	716	70.06
LOVABLE	EQ	13-Mar-2020	46.40	40.20	49.70	37.40	47.20	47.45	45.37	22878	10.38	337	11010	48.12
LPDC	EQ	13-Mar-2020	0.90	0.90	0.95	0.90	0.90	0.90	0.91	3028	0.03	6	3028	100.00
LSIL	EQ	13-Mar-2020	0.35	0.30	0.40	0.30	0.40	0.35	0.35	821522	2.84	342	669707	81.52
LT	EQ	13-Mar-2020	1016.55	950.00	1060.45	890.00	1060.00	1051.45	1001.53	8117968	81303.74	300693	3967242	48.87
LTI	EQ	13-Mar-2020	1610.40	1499.00	1900.30	1355.00	1612.00	1620.35	1556.59	234804	3654.93	23042	134944	57.47
LTTS	EQ	13-Mar-2020	1416.10	1253.25	1445.00	1132.90	1433.00	1411.95	1343.97	120547	1620.11	21163	75054	62.26
LUMAXIND	EQ	13-Mar-2020	998.40	900.00	1060.00	800.00	920.00	975.60	952.84	10655	101.53	1636	6216	58.34
LUMAXTECH	EQ	13-Mar-2020	68.90	64.75	82.50	60.00	75.00	72.85	69.46	59784	41.52	800	31564	52.80
LUPIN	EQ	13-Mar-2020	593.80	550.00	615.95	504.75	612.95	605.85	586.85	1820679	10684.71	55633	684641	37.60
LUXIND	EQ	13-Mar-2020	1241.60	1135.25	1280.00	1100.00	1250.00	1230.05	1213.71	93314	1132.56	5318	48812	52.31
LYKALABS	EQ	13-Mar-2020	14.80	14.00	17.00	11.85	16.25	15.25	13.94	34566	4.82	306	22442	64.93
LYPSAGEMS	EQ	13-Mar-2020	3.50	3.50	3.50	3.35	3.45	3.45	3.39	7554	0.26	30	7253	96.02
M&M	EQ	13-Mar-2020	423.35	400.50	449.75	345.65	445.35	428.85	417.25	6230433	25996.20	123154	2687488	43.13
M&MFIN	EQ	13-Mar-2020	284.80	260.35	313.20	251.00	283.20	282.60	277.42	6088845	16891.93	119357	2717871	44.64
M&MFIN	N1	13-Mar-2020	1004.50	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	3	10	100.00
M&MFIN	N2	13-Mar-2020	1045.00	965.00	1060.00	965.00	1042.00	1042.00	1035.16	792	8.20	19	792	100.00
M&MFIN	N3	13-Mar-2020	1325.00	1320.00	1320.00	1100.00	1100.00	1100.00	1171.06	500	5.86	7	500	100.00
M100	EQ	13-Mar-2020	15.43	15.29	18.00	14.50	15.89	15.78	15.55	236498	36.78	619	177466	75.04
M15RD	MF	13-Mar-2020	4.90	4.41	4.41	4.41	4.41	4.41	4.41	5100	0.22	2	5100	100.00
M15RG	MF	13-Mar-2020	6.26	5.65	5.65	5.64	5.64	5.64	5.64	4500	0.25	5	4500	100.00
M50	EQ	13-Mar-2020	94.16	93.00	103.00	89.00	103.00	99.63	97.99	3476	3.41	63	3152	90.68
MAANALU	EQ	13-Mar-2020	44.95	41.30	46.75	36.15	44.00	44.95	41.23	13990	5.77	210	7403	52.92
MACPOWER	SM	13-Mar-2020	49.15	49.15	49.15	46.70	46.70	46.70	48.33	1500	0.73	2	1500	100.00
MADHAV	EQ	13-Mar-2020	24.65	22.25	27.00	22.25	25.45	25.50	24.49	8436	2.07	54	5876	69.65
MADHUCON	EQ	13-Mar-2020	2.35	2.35	2.35	2.25	2.30	2.30	2.28	13965	0.32	27	13965	100.00
MADRASFERT	EQ	13-Mar-2020	10.75	9.40	12.90	9.05	12.10	12.30	11.55	362334	41.83	1887	123901	34.20
MAGADSUGAR	EQ	13-Mar-2020	94.10	81.00	104.50	78.05	97.50	95.10	92.45	67246	62.17	1312	33881	50.38
MAGMA	EQ	13-Mar-2020	28.15	26.00	29.80	25.35	27.75	27.95	27.68	350695	97.07	1864	229285	65.38
MAGNUM	EQ	13-Mar-2020	3.00	3.00	3.15	3.00	3.15	3.15	3.02	2318	0.07	12	2299	99.18
MAHABANK	EQ	13-Mar-2020	9.20	8.55	9.90	8.00	9.60	9.60	9.30	891880	82.93	2365	525007	58.87
MAHAPEXLTD	BE	13-Mar-2020	81.25	77.20	85.25	77.20	84.90	84.90	77.44	2892	2.24	6	-	-
MAHASTEEL	BE	13-Mar-2020	74.70	73.20	75.00	71.00	71.00	72.05	71.76	26296	18.87	54	-	-
MAHEPC	EQ	13-Mar-2020	91.35	90.50	100.00	75.15	96.70	95.95	95.38	72667	69.31	1060	56422	77.64
MAHESHWARI	EQ	13-Mar-2020	215.35	215.50	220.00	172.30	215.50	216.55	197.85	21149	41.84	249	17335	81.97
MAHICKRA	SM	13-Mar-2020	77.45	77.20	77.20	77.10	77.10	77.15	77.15	6000	4.63	3	3000	50.00
MAHINDCIE	EQ	13-Mar-2020	108.95	100.00	107.95	87.20	105.50	105.80	102.36	251312	257.24	4068	160249	63.76
MAHLIFE	EQ	13-Mar-2020	308.05	283.05	312.40	251.05	302.00	308.75	297.55	66023	196.45	3844	44034	66.69
MAHLOG	EQ	13-Mar-2020	292.75	270.00	319.05	250.00	290.00	292.20	288.16	416230	1199.40	8562	388527	93.34
MAHSCOOTER	EQ	13-Mar-2020	3211.80	3115.00	3375.95	2700.00	3300.00	3293.60	3225.37	13277	428.23	1648	8770	66.05
MAHSEAMLES	EQ	13-Mar-2020	231.60	199.00	249.00	199.00	240.20	235.95	228.03	49283	112.38	1413	28275	57.37
MAITHANALL	EQ	13-Mar-2020	356.00	340.00	410.00	315.55	410.00	404.60	378.28	60747	229.79	2160	42256	69.56
MAJESCO	EQ	13-Mar-2020	303.40	275.00	330.00	252.00	328.95	311.75	295.56	42895	126.78	2222	22282	51.95
MALUPAPER	EQ	13-Mar-2020	22.05	19.25	23.90	19.15	23.40	23.10	22.35	33155	7.41	425	19024	57.38
MAN50ETF	EQ	13-Mar-2020	97.35	94.00	115.00	90.00	101.50	101.50	100.13	199426	199.69	461	128135	64.25
MANAKALUCO	EQ	13-Mar-2020	3.10	2.80	3.25	2.50	3.00	3.25	2.86	9032	0.26	26	6129	67.86
MANAKCOAT	EQ	13-Mar-2020	2.80	2.70	2.80	2.70	2.70	2.70	2.75	9120	0.25	16	9120	100.00
MANAKSIA	BE	13-Mar-2020	33.25	31.60	31.60	31.60	31.60	31.60	31.60	16280	5.14	72	-	-
MANAKSTEEL	EQ	13-Mar-2020	7.70	7.35	7.95	7.35	7.50	7.80	7.47	15991	1.19	90	11445	71.57
MANALIPETC	EQ	13-Mar-2020	12.20	11.00	14.00	9.95	12.75	12.60	12.31	346168	42.61	1163	237955	68.74
MANAPPURAM	EQ	13-Mar-2020	129.95	119.00	138.60	110.50	133.80	134.25	128.42	10501710	13486.47	58634	3524045	33.56
MANGALAM	EQ	13-Mar-2020	25.05	25.50	25.50	23.80	23.80	23.80	23.90	24253	5.80	105	21218	87.49
MANGCHEFER	EQ	13-Mar-2020	24.00	20.65	27.35	19.20	25.60	25.50	23.66	112233	26.56	708	57214	50.98
MANGLMCEM	EQ	13-Mar-2020	223.75	192.05	240.00	192.05	230.00	229.85	212.02	162990	345.57	537	114497	70.25
MANINDS	EQ	13-Mar-2020	36.75	34.00	43.95	29.75	42.00	42.05	37.37	163996	61.28	1289	108360	66.07
MANINFRA	EQ	13-Mar-2020	20.30	17.90	21.90	16.25	20.65	20.45	19.87	402176	79.92	806	338920	84.27
MANUGRAPH	EQ	13-Mar-2020	9.35	9.55	9.80	9.55	9.70	9.70	9.72	2372	0.23	35	2322	97.89
MANXT50	EQ	13-Mar-2020	228.42	222.50	244.00	206.50	244.00	234.94	230.81	25747	59.43	108	22411	87.04
MARALOVER	EQ	13-Mar-2020	11.70	12.65	12.65	10.55	12.30	12.00	11.99	3726	0.45	34	3343	89.72
MARATHON	EQ	13-Mar-2020	61.70	56.00	64.00	50.25	59.75	58.90	57.73	13549	7.82	421	6680	49.30
MARICO	EQ	13-Mar-2020	259.85	245.85	272.25	236.05	260.50	260.65	260.62	4096772	10677.06	67226	2022854	49.38
MARINE	SM	13-Mar-2020	95.50	95.00	96.50	95.00	96.20	96.20	95.99	10000	9.60	5	4000	40.00
MARKSANS	EQ	13-Mar-2020	12.40	11.15	14.05	9.95	12.90	13.00	12.27	2490959	305.59	4971	1138976	45.72
MARSHALL	SM	13-Mar-2020	13.00	11.00	11.20	11.00	11.00	11.00	11.01	51000	5.62	16	48000	94.12
MARUTI	EQ	13-Mar-2020	5643.15	5325.20	6063.50	4803.05	5900.00	5838.60	5608.16	1480275	83016.16	151656	534850	36.13
MASFIN	EQ	13-Mar-2020	982.80	900.00	1159.70	820.50	1070.00	1060.15	1014.82	51610	523.75	6199	28456	55.14
MASKINVEST	BE	13-Mar-2020	15.70	15.70	15.70	15.70	15.70	15.70	15.70	11	0.00	3	-	-
MASTEK	EQ	13-Mar-2020	322.40	284.00	317.50	258.00	285.00	279.35	282.24	138770	391.67	5023	98444	70.94
MATRIMONY	EQ	13-Mar-2020	379.15	379.00	399.00	355.05	368.00	365.80	382.02	3949	15.09	427	3422	86.65
MAWANASUG	EQ	13-Mar-2020	25.00	24.40	29.05	21.45	27.75	27.25	25.99	222876	57.92	1244	137216	61.57
MAXINDIA	EQ	13-Mar-2020	79.05	76.00	85.95	68.00	80.70	80.75	75.43	610248	460.33	3109	462989	75.87
MAXVIL	EQ	13-Mar-2020	35.20	34.90	37.30	30.35	35.15	34.50	34.34	162608	55.83	1156	107504	66.11
MAYURUNIQ	EQ	13-Mar-2020	206.20	199.00	212.00	165.00	207.05	207.40	199.04	70096	139.52	1775	38118	54.38
MAZDA	EQ	13-Mar-2020	347.70	330.10	372.00	302.00	370.95	370.20	355.13	5748	20.41	243	4563	79.38
MBECL	BE	13-Mar-2020	2.35	2.25	2.45	2.25	2.45	2.25	2.25	230916	5.20	43	-	-
MBLINFRA	EQ	13-Mar-2020	3.50	3.65	3.65	3.35	3.35	3.35	3.57	127257	4.55	202	85423	67.13
MCDHOLDING	EQ	13-Mar-2020	13.85	13.85	14.50	13.20	13.70	13.90	13.82	29457	4.07	331	21059	71.49
MCDOWELL-N	EQ	13-Mar-2020	543.35	506.00	584.55	506.00	569.70	564.90	558.55	3091151	17265.52	52654	1482052	47.94
MCL	SM	13-Mar-2020	77.05	77.05	82.00	62.40	78.00	78.00	76.30	15600	11.90	13	8400	53.85
MCLEODRUSS	EQ	13-Mar-2020	2.60	2.50	2.70	2.50	2.50	2.50	2.57	520958	13.39	964	335814	64.46
MCX	EQ	13-Mar-2020	1171.35	1093.05	1170.00	960.00	1125.00	1124.60	1107.50	292286	3237.07	16603	138856	47.51
MDL	SM	13-Mar-2020	26.75	26.00	27.25	26.00	26.95	27.10	26.64	14000	3.73	6	8000	57.14
MEGASOFT	EQ	13-Mar-2020	6.60	5.95	7.00	5.95	6.30	6.45	6.21	47340	2.94	88	39233	82.87
MEGH	EQ	13-Mar-2020	45.50	40.10	47.05	39.00	46.35	46.35	44.09	946406	417.26	4844	493054	52.10
MELSTAR	BZ	13-Mar-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	1630	0.06	8	-	-
MENONBE	EQ	13-Mar-2020	41.25	41.50	49.50	35.00	41.00	41.05	40.59	9483	3.85	240	4508	47.54
MEP	EQ	13-Mar-2020	26.30	22.70	26.95	21.10	25.70	25.95	24.95	378611	94.45	1069	306578	80.97
MERCATOR	EQ	13-Mar-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.58	1249261	7.20	380	974091	77.97
METALFORGE	EQ	13-Mar-2020	4.50	4.35	4.65	4.30	4.35	4.35	4.41	10929	0.48	86	6074	55.58
METKORE	BZ	13-Mar-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.20	7269	0.01	9	-	-
METROPOLIS	EQ	13-Mar-2020	1670.15	1580.00	1710.00	1510.00	1683.95	1683.90	1625.62	64880	1054.70	6393	26908	41.47
MFSL	EQ	13-Mar-2020	444.35	399.95	457.60	355.50	434.95	429.90	424.64	2788845	11842.53	52893	761615	27.31
MGEL	SM	13-Mar-2020	53.50	53.45	53.50	53.45	53.50	53.50	53.48	10000	5.35	5	10000	100.00
MGL	EQ	13-Mar-2020	910.25	840.00	971.85	780.55	935.00	939.10	909.82	815750	7421.86	41554	222005	27.21
MHRIL	EQ	13-Mar-2020	170.45	160.00	182.00	136.40	164.00	163.35	155.47	103532	160.96	2279	53429	51.61
MIC	EQ	13-Mar-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.46	137750	0.64	103	114109	82.84
MIDHANI	EQ	13-Mar-2020	190.00	170.10	226.00	165.10	224.20	222.25	206.02	2411033	4967.12	49176	563803	23.38
MINDACORP	EQ	13-Mar-2020	84.80	74.00	82.50	67.85	79.00	79.60	77.41	266918	206.62	3379	101216	37.92
MINDAIND	EQ	13-Mar-2020	329.95	276.30	334.00	265.60	320.00	324.25	311.49	181759	566.16	7485	96655	53.18
MINDPOOL	SM	13-Mar-2020	14.00	13.00	13.00	13.00	13.00	13.00	13.00	4000	0.52	1	4000	100.00
MINDTECK	EQ	13-Mar-2020	14.05	12.25	15.80	11.45	12.90	12.75	12.68	53327	6.76	399	34446	64.59
MINDTREE	EQ	13-Mar-2020	816.00	735.00	889.50	700.15	865.25	859.55	817.16	534240	4365.57	20688	72758	13.62
MIRCELECTR	EQ	13-Mar-2020	6.65	6.35	6.35	6.35	6.35	6.35	6.35	60955	3.87	140	60955	100.00
MIRZAINT	EQ	13-Mar-2020	40.35	35.90	42.00	32.40	40.50	40.20	37.82	250190	94.62	2235	128374	51.31
MITTAL	SM	13-Mar-2020	105.55	100.30	100.30	100.30	100.30	100.30	100.30	1250	1.25	1	1250	100.00
MMFL	EQ	13-Mar-2020	301.55	255.10	354.80	242.20	320.10	327.00	298.02	5105	15.21	385	3457	67.72
MMP	EQ	13-Mar-2020	80.00	75.00	88.80	70.00	88.00	88.00	76.83	4539	3.49	29	4414	97.25
MMTC	EQ	13-Mar-2020	13.00	12.45	13.65	10.50	13.05	13.00	12.19	1826112	222.51	5357	732578	40.12
MODIRUBBER	BE	13-Mar-2020	23.10	23.15	24.25	23.15	24.25	24.25	23.23	4173	0.97	6	-	-
MOHOTAIND	EQ	13-Mar-2020	6.75	6.45	7.00	6.45	6.45	6.45	6.60	6310	0.42	19	5010	79.40
MOIL	EQ	13-Mar-2020	101.85	91.50	108.70	90.00	106.20	106.65	99.25	453081	449.70	7824	264522	58.38
MOKSH	SM	13-Mar-2020	29.90	29.00	29.00	29.00	29.00	29.00	29.00	6000	1.74	1	6000	100.00
MOLDTECH	EQ	13-Mar-2020	36.70	39.30	41.10	30.20	38.20	38.25	34.54	8507	2.94	88	3779	44.42
MOLDTKPAC	EQ	13-Mar-2020	216.70	200.25	224.45	173.40	224.15	220.00	204.30	54544	111.43	1913	30628	56.15
MONTECARLO	EQ	13-Mar-2020	164.35	150.50	179.05	142.00	170.65	172.10	164.46	9707	15.96	607	6182	63.69
MORARJEE	EQ	13-Mar-2020	9.30	8.85	9.65	8.65	9.15	9.40	9.36	7365	0.69	53	7200	97.76
MOREPENLAB	EQ	13-Mar-2020	9.35	9.00	10.60	8.55	10.60	10.45	9.79	1010962	98.98	2042	645239	63.82
MOTHERSUMI	EQ	13-Mar-2020	67.90	61.15	77.90	50.95	67.50	63.85	65.79	45540095	29962.74	147612	14895089	32.71
MOTILALOFS	EQ	13-Mar-2020	647.95	600.00	688.90	518.40	642.00	648.25	636.74	160904	1024.54	6660	112922	70.18
MOTOGENFIN	EQ	13-Mar-2020	27.70	25.50	32.90	25.00	26.05	27.15	27.96	1980	0.55	36	1043	52.68
MPHASIS	EQ	13-Mar-2020	735.00	678.00	774.00	675.00	745.00	749.80	721.03	521938	3763.32	13059	438424	84.00
MPSLTD	EQ	13-Mar-2020	241.00	200.00	277.20	193.00	229.50	229.45	218.84	13081	28.63	1399	7670	58.63
MPTODAY	SM	13-Mar-2020	19.00	18.05	18.05	18.05	18.05	18.05	18.05	24000	4.33	3	24000	100.00
MRF	EQ	13-Mar-2020	60555.25	56030.00	66300.00	56030.00	65985.00	65929.35	62652.96	15213	9531.39	9705	4779	31.41
MRPL	EQ	13-Mar-2020	35.85	33.90	38.00	28.70	37.00	37.10	33.84	959269	324.61	4828	545793	56.90
MSPL	EQ	13-Mar-2020	4.20	4.00	4.30	4.00	4.25	4.05	4.04	16551	0.67	32	15713	94.94
MSTCLTD	EQ	13-Mar-2020	117.90	112.05	122.00	112.05	112.05	112.15	114.02	388657	443.16	3995	118863	30.58
MTEDUCARE	EQ	13-Mar-2020	8.80	9.00	9.10	8.40	8.85	8.60	8.71	21782	1.90	132	18449	84.70
MTNL	EQ	13-Mar-2020	6.65	6.40	6.95	6.35	6.95	6.95	6.67	1011821	67.48	1436	637207	62.98
MUKANDENGG	EQ	13-Mar-2020	8.10	8.05	8.05	7.30	7.95	7.55	7.63	4902	0.37	28	3408	69.52
MUKANDLTD	EQ	13-Mar-2020	18.15	16.40	19.50	16.35	18.00	17.90	17.51	208054	36.43	560	163330	78.50
MUKANDLTD	P1	13-Mar-2020	4.55	4.55	4.55	3.65	3.65	3.65	3.95	18	0.00	4	18	100.00
MUKTAARTS	EQ	13-Mar-2020	22.10	20.95	22.95	17.70	20.00	20.15	19.95	34229	6.83	334	20072	58.64
MUNJALAU	EQ	13-Mar-2020	28.10	24.25	29.50	22.70	27.70	27.25	26.26	167936	44.09	2067	81541	48.55
MUNJALSHOW	EQ	13-Mar-2020	73.65	73.00	78.40	61.65	74.00	73.95	72.31	58416	42.24	1001	43284	74.10
MURUDCERA	EQ	13-Mar-2020	10.60	10.00	11.30	9.50	11.30	11.05	10.60	69799	7.40	311	39876	57.13
MUTHOOTCAP	EQ	13-Mar-2020	381.35	364.90	387.50	307.00	384.00	377.20	358.83	15213	54.59	612	9236	60.71
MUTHOOTFIN	EQ	13-Mar-2020	756.60	691.30	817.45	650.05	808.00	804.05	762.26	2279343	17374.63	54921	808129	35.45
N100	EQ	13-Mar-2020	573.96	570.00	590.95	529.95	557.00	556.90	558.56	87418	488.28	5469	57749	66.06
NABARD	N2	13-Mar-2020	1167.97	1101.00	1168.00	1101.00	1160.00	1158.97	1153.09	1066	12.29	36	851	79.83
NACLIND	EQ	13-Mar-2020	23.70	22.00	25.00	19.35	23.00	23.15	22.73	142353	32.35	757	94484	66.37
NAGAFERT	EQ	13-Mar-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	132050	4.23	152	132050	100.00
NAGREEKCAP	EQ	13-Mar-2020	6.30	6.30	6.30	6.30	6.30	6.30	6.30	1700	0.11	3	1700	100.00
NAGREEKEXP	EQ	13-Mar-2020	10.95	10.95	10.95	10.45	10.45	10.45	10.45	5931	0.62	6	5931	100.00
NAHARCAP	EQ	13-Mar-2020	57.70	48.95	63.95	46.25	62.05	62.00	59.67	6990	4.17	38	6574	94.05
NAHARINDUS	EQ	13-Mar-2020	18.35	16.15	21.75	16.15	20.90	19.95	17.82	17044	3.04	145	15391	90.30
NAHARPOLY	EQ	13-Mar-2020	29.50	24.00	34.00	24.00	30.55	31.55	30.54	4568	1.39	73	3571	78.17
NAHARSPING	EQ	13-Mar-2020	27.40	25.75	31.90	22.05	30.25	30.40	28.63	17140	4.91	194	13738	80.15
NAM-INDIA	EQ	13-Mar-2020	278.50	254.60	312.00	222.80	303.55	303.50	283.10	4043594	11447.57	72035	1085834	26.85
NARMADA	SM	13-Mar-2020	13.40	12.75	12.75	12.75	12.75	12.75	12.75	7200	0.92	1	7200	100.00
NATCOPHARM	EQ	13-Mar-2020	547.90	475.00	580.00	450.00	565.00	562.00	535.40	260064	1392.39	13146	171240	65.85
NATHBIOGEN	EQ	13-Mar-2020	211.00	201.00	220.00	189.90	208.20	210.70	198.85	39265	78.08	1115	28857	73.49
NATIONALUM	EQ	13-Mar-2020	27.00	24.40	30.90	24.40	30.80	30.60	28.26	15739957	4448.29	26462	4770853	30.31
NAUKRI	EQ	13-Mar-2020	2364.15	2132.00	2350.00	2131.55	2275.00	2292.45	2280.60	525548	11985.63	53338	298645	56.83
NAVINFLUOR	EQ	13-Mar-2020	1346.25	1220.50	1387.00	1130.00	1360.00	1351.75	1323.31	589474	7800.59	31110	308108	52.27
NAVKARCORP	EQ	13-Mar-2020	18.40	17.10	21.50	15.05	19.60	19.00	18.48	946985	175.01	2375	588693	62.16
NAVNETEDUL	EQ	13-Mar-2020	73.40	63.05	70.00	59.40	66.20	66.65	66.05	201764	133.26	6423	130182	64.52
NBCC	EQ	13-Mar-2020	18.40	17.00	19.25	15.00	19.00	18.80	18.01	20305455	3656.64	37648	8442536	41.58
NBIFIN	EQ	13-Mar-2020	1565.00	1570.00	1689.00	1265.25	1680.00	1680.00	1655.63	912	15.10	44	845	92.65
NBVENTURES	EQ	13-Mar-2020	49.85	43.05	51.50	39.90	49.10	49.10	47.66	146615	69.88	1077	83769	57.14
NCC	EQ	13-Mar-2020	22.15	19.95	24.20	17.90	23.65	23.45	21.56	45336444	9776.22	66104	5992795	13.22
NCLIND	EQ	13-Mar-2020	62.10	60.00	65.00	58.00	62.10	62.10	60.66	221026	134.08	1118	190653	86.26
NDGL	EQ	13-Mar-2020	460.60	369.05	464.00	369.00	420.00	423.75	411.08	419	1.72	60	321	76.61
NDL	EQ	13-Mar-2020	16.55	15.00	18.00	15.00	17.50	17.15	16.16	44515	7.20	277	36938	82.98
NDTV	EQ	13-Mar-2020	23.90	23.25	25.00	19.15	24.90	24.50	23.08	57862	13.35	410	42850	74.06
NECCLTD	EQ	13-Mar-2020	4.15	3.95	4.45	3.35	4.40	4.20	3.97	26195	1.04	98	19689	75.16
NECLIFE	EQ	13-Mar-2020	8.85	8.75	9.40	7.10	9.20	9.05	8.28	269080	22.28	1065	161496	60.02
NELCAST	EQ	13-Mar-2020	28.75	24.65	33.85	23.20	33.50	33.15	29.64	97318	28.85	1060	54124	55.62
NELCO	EQ	13-Mar-2020	172.80	160.00	177.95	146.15	173.20	173.10	165.73	93964	155.72	2654	36421	38.76
NEOGEN	BE	13-Mar-2020	404.85	384.65	425.00	384.65	390.00	390.70	393.27	20613	81.06	602	-	-
NESCO	EQ	13-Mar-2020	590.30	560.00	615.00	530.15	600.00	592.05	587.02	112219	658.75	6102	73211	65.24
NESTLEIND	EQ	13-Mar-2020	15565.55	15341.00	15855.00	14050.00	14990.15	14991.80	14908.82	261670	39011.90	56332	106721	40.78
NETF	EQ	13-Mar-2020	92.86	85.66	117.50	85.66	94.25	94.26	101.88	266	0.27	19	111	41.73
NETFCONSUM	EQ	13-Mar-2020	46.50	45.50	52.00	45.00	47.50	47.49	47.93	3344	1.60	49	2726	81.52
NETFDIVOPP	EQ	13-Mar-2020	24.60	25.10	28.99	24.50	25.00	25.00	25.62	450	0.12	34	421	93.56
NETFLTGILT	EQ	13-Mar-2020	20.97	20.90	20.91	20.86	20.86	20.86	20.88	35613	7.43	104	35207	98.86
NETFMID150	EQ	13-Mar-2020	54.22	68.00	68.00	47.10	54.85	54.81	54.13	282144	152.72	323	260643	92.38
NETFNIF100	EQ	13-Mar-2020	99.40	98.00	125.00	90.00	125.00	103.59	96.98	1992	1.93	56	1477	74.15
NETFNV20	EQ	13-Mar-2020	42.39	45.90	61.40	43.15	49.50	49.41	51.50	64848	33.39	465	41272	63.64
NETWORK18	EQ	13-Mar-2020	21.55	20.50	22.00	20.50	20.50	20.50	20.88	725125	151.37	2297	570361	78.66
NEULANDLAB	EQ	13-Mar-2020	307.15	251.00	340.00	245.75	323.00	325.25	297.17	27896	82.90	1206	15022	53.85
NEWGEN	EQ	13-Mar-2020	157.70	142.85	184.70	126.20	143.80	143.50	131.40	539103	708.40	4306	439384	81.50
NEXTMEDIA	EQ	13-Mar-2020	5.50	5.25	5.25	5.25	5.25	5.25	5.25	727	0.04	9	467	64.24
NFL	EQ	13-Mar-2020	19.75	18.60	22.80	17.10	21.30	21.30	20.67	948692	196.11	3318	401499	42.32
NH	EQ	13-Mar-2020	303.75	267.00	305.75	255.00	291.00	294.85	298.90	159065	475.45	4879	104712	65.83
NHAI	N1	13-Mar-2020	1080.72	1078.00	1082.20	1075.00	1079.00	1078.44	1078.55	31484	339.57	101	30051	95.45
NHAI	N2	13-Mar-2020	1219.08	1230.00	1230.00	1191.00	1205.00	1205.00	1215.64	17198	209.07	209	14782	85.95
NHAI	N4	13-Mar-2020	1086.01	1119.89	1119.90	1080.00	1080.50	1080.50	1082.57	1070	11.58	6	1070	100.00
NHAI	N5	13-Mar-2020	1255.00	1170.42	1170.42	1170.42	1170.42	1170.42	1170.42	25	0.29	1	25	100.00
NHAI	N6	13-Mar-2020	1212.93	1209.00	1219.98	1201.00	1219.00	1218.47	1209.62	4772	57.72	70	3748	78.54
NHAI	N8	13-Mar-2020	1150.97	1151.00	1151.00	1125.50	1151.00	1150.99	1143.82	3424	39.16	43	2859	83.50
NHAI	NA	13-Mar-2020	1225.45	1124.99	1224.99	1124.99	1220.00	1222.93	1214.73	5467	66.41	34	4710	86.15
NHAI	NC	13-Mar-2020	1119.87	1119.99	1119.99	1096.00	1115.00	1115.00	1106.47	388	4.29	11	344	88.66
NHAI	NE	13-Mar-2020	1198.15	1194.90	1194.90	1186.00	1191.75	1191.68	1190.20	3050	36.30	40	1937	63.51
NHBTF2014	N5	13-Mar-2020	6120.10	6130.00	6130.00	6130.00	6130.00	6130.00	6130.00	60	3.68	2	60	100.00
NHBTF2014	N6	13-Mar-2020	6661.97	6650.00	6720.00	6614.10	6650.00	6650.00	6649.09	1246	82.85	19	1227	98.48
NHPC	EQ	13-Mar-2020	19.80	19.25	20.95	17.50	20.85	20.55	20.01	17653637	3533.00	21378	13685310	77.52
NHPC	N5	13-Mar-2020	1279.50	1438.99	1438.99	1438.99	1438.99	1438.99	1438.99	3	0.04	1	3	100.00
NIACL	EQ	13-Mar-2020	90.50	85.00	92.00	74.10	90.65	89.40	86.58	364330	315.42	6180	142731	39.18
NIBL	BE	13-Mar-2020	6.30	6.30	6.50	6.30	6.30	6.30	6.31	3677	0.23	8	-	-
NIFTYBEES	EQ	13-Mar-2020	102.99	91.26	120.85	91.26	107.00	106.36	103.81	8805655	9141.43	28611	4571370	51.91
NIITLTD	EQ	13-Mar-2020	82.90	78.80	81.00	66.35	80.00	79.40	76.19	650667	495.77	8067	317272	48.76
NIITTECH	EQ	13-Mar-2020	1439.65	1296.00	1571.05	1252.10	1412.10	1378.70	1386.38	400395	5551.01	29192	63261	15.80
NILAINFRA	EQ	13-Mar-2020	3.25	2.95	3.50	2.70	3.30	3.20	3.13	348340	10.89	539	245456	70.46
NILASPACES	EQ	13-Mar-2020	0.75	0.70	0.75	0.70	0.70	0.70	0.70	180494	1.27	85	169083	93.68
NILKAMAL	EQ	13-Mar-2020	1277.00	1196.00	1278.00	1022.00	1250.00	1259.65	1205.29	19154	230.86	2061	9417	49.16
NIPPOBATRY	EQ	13-Mar-2020	417.35	395.00	442.40	376.00	435.00	433.40	426.47	4247	18.11	301	1991	46.88
NITCO	EQ	13-Mar-2020	16.25	15.45	17.05	15.45	15.45	15.55	15.79	59134	9.34	587	43583	73.70
NITINFIRE	BZ	13-Mar-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.33	94307	0.31	35	-	-
NITINSPIN	EQ	13-Mar-2020	35.95	31.50	42.40	28.80	38.90	37.85	34.04	127652	43.45	948	79400	62.20
NITIRAJ	SM	13-Mar-2020	64.60	61.40	61.40	61.40	61.40	61.40	61.40	1500	0.92	1	1500	100.00
NKIND	EQ	13-Mar-2020	11.50	11.00	11.00	11.00	11.00	11.00	11.00	1310	0.14	4	1310	100.00
NLCINDIA	EQ	13-Mar-2020	44.25	42.00	45.95	39.65	45.85	45.35	44.39	1872982	831.33	11089	1388458	74.13
NMDC	EQ	13-Mar-2020	72.05	67.75	77.00	61.55	76.10	75.50	72.56	14249766	10339.89	45274	6874720	48.24
NOCIL	EQ	13-Mar-2020	77.35	68.20	83.60	62.25	80.70	81.10	74.25	1931600	1434.27	16390	720747	37.31
NOIDATOLL	EQ	13-Mar-2020	3.10	3.10	3.40	2.80	3.00	3.20	3.02	81064	2.45	128	73390	90.53
NPBET	EQ	13-Mar-2020	131.65	119.00	177.00	119.00	125.00	130.26	143.05	503	0.72	18	326	64.81
NRAIL	EQ	13-Mar-2020	157.45	146.05	173.00	145.00	172.50	172.20	165.40	22256	36.81	911	12461	55.99
NRBBEARING	EQ	13-Mar-2020	71.45	70.00	71.40	57.20	70.00	69.65	66.38	43410	28.81	1090	27216	62.70
NSIL	EQ	13-Mar-2020	661.55	640.00	704.60	535.00	704.60	664.00	639.73	387	2.48	52	256	66.15
NTL	EQ	13-Mar-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.36	8154	0.03	10	8153	99.99
NTPC	EQ	13-Mar-2020	94.35	90.00	100.75	81.25	99.50	98.05	95.82	49533058	47462.78	143855	24918923	50.31
NTPC	N1	13-Mar-2020	1098.42	921.00	1140.00	921.00	1140.00	1140.00	1104.10	61	0.67	4	51	83.61
NTPC	N4	13-Mar-2020	1139.00	1139.00	1139.00	1135.00	1135.00	1135.00	1136.14	28	0.32	3	18	64.29
NTPC	N6	13-Mar-2020	1321.00	1319.25	1320.00	1315.15	1319.00	1316.81	1318.58	531	7.00	19	481	90.58
NTPC	N7	13-Mar-2020	13.12	13.01	13.10	12.71	13.10	13.10	13.00	117643	15.29	137	104839	89.12
NTPC	ND	13-Mar-2020	1220.00	1219.00	1220.00	1219.00	1220.00	1220.00	1219.44	225	2.74	4	225	100.00
NUCLEUS	EQ	13-Mar-2020	243.10	241.00	291.00	230.00	236.00	236.65	237.46	13628	32.36	541	10805	79.29
NXTDIGITAL	EQ	13-Mar-2020	253.00	225.20	290.00	203.00	270.00	270.30	261.53	15812	41.35	284	14687	92.89
OAL	EQ	13-Mar-2020	158.10	150.50	165.00	130.40	153.00	154.20	146.14	6789	9.92	105	6136	90.38
OBEROIRLTY	EQ	13-Mar-2020	452.90	423.00	461.00	362.35	453.20	456.40	440.17	285879	1258.35	23828	213835	74.80
OCCL	EQ	13-Mar-2020	728.90	726.00	750.00	650.00	705.00	705.40	696.73	13490	93.99	1355	8150	60.42
OFSS	EQ	13-Mar-2020	2177.80	2000.00	2251.10	1964.95	2215.00	2199.45	2157.36	110289	2379.33	4288	99527	90.24
OIL	EQ	13-Mar-2020	74.70	70.00	85.45	63.50	82.05	81.20	76.95	6323407	4865.56	42358	2344147	37.07
OILCOUNTUB	EQ	13-Mar-2020	3.20	3.35	3.35	3.05	3.05	3.05	3.09	33388	1.03	88	30655	91.81
OISL	EQ	13-Mar-2020	2.25	2.10	2.15	2.05	2.05	2.05	2.06	31279	0.64	34	31259	99.94
OLECTRA	EQ	13-Mar-2020	78.30	70.50	85.85	70.50	74.55	74.25	73.80	198284	146.33	1628	118609	59.82
OMAXAUTO	EQ	13-Mar-2020	26.35	23.75	26.35	23.75	24.40	24.65	24.40	46164	11.27	354	29917	64.81
OMAXE	EQ	13-Mar-2020	153.55	156.00	184.25	152.65	160.00	159.55	155.41	462229	718.33	1738	358088	77.47
OMKARCHEM	EQ	13-Mar-2020	2.85	2.75	2.85	2.75	2.85	2.85	2.78	31705	0.88	66	29485	93.00
OMMETALS	EQ	13-Mar-2020	14.40	12.65	15.65	11.55	13.95	14.10	12.94	82920	10.73	413	58429	70.46
ONELIFECAP	EQ	13-Mar-2020	5.40	5.15	5.15	5.15	5.15	5.15	5.15	111	0.01	3	111	100.00
ONEPOINT	EQ	13-Mar-2020	22.35	21.25	21.25	21.25	21.25	21.25	21.25	2370	0.50	8	2370	100.00
ONGC	EQ	13-Mar-2020	62.50	59.40	67.00	50.00	66.85	65.90	61.00	73052306	44562.92	253152	32416374	44.37
ONMOBILE	EQ	13-Mar-2020	16.15	13.70	18.20	12.95	18.00	17.80	15.90	271687	43.21	1164	176564	64.99
ONWARDTEC	EQ	13-Mar-2020	49.10	46.00	58.90	41.00	58.00	56.25	53.42	25032	13.37	669	19994	79.87
OPTIEMUS	EQ	13-Mar-2020	19.05	19.50	20.00	18.30	20.00	20.00	19.58	21828	4.27	305	16892	77.39
OPTOCIRCUI	EQ	13-Mar-2020	2.15	2.05	2.20	1.95	2.05	2.05	2.03	609996	12.36	463	429728	70.45
ORBTEXP	EQ	13-Mar-2020	70.00	65.00	71.40	56.00	70.00	70.00	63.22	36174	22.87	374	22448	62.06
ORICONENT	EQ	13-Mar-2020	12.00	10.70	11.85	10.10	11.60	11.40	11.02	109199	12.04	514	73351	67.17
ORIENTABRA	EQ	13-Mar-2020	12.20	10.60	14.40	10.00	13.20	13.30	12.18	34361	4.18	247	19880	57.86
ORIENTALTL	EQ	13-Mar-2020	8.00	7.90	9.30	7.45	7.70	7.75	7.98	3239	0.26	30	2518	77.74
ORIENTBANK	EQ	13-Mar-2020	38.30	35.00	43.60	30.70	43.25	42.45	39.16	1558260	610.19	7097	456697	29.31
ORIENTBELL	EQ	13-Mar-2020	78.45	76.00	87.90	70.25	83.95	84.00	81.34	8063	6.56	126	6558	81.33
ORIENTCEM	EQ	13-Mar-2020	61.90	53.85	60.90	49.70	56.90	57.25	55.64	275529	153.31	1800	149426	54.23
ORIENTELEC	EQ	13-Mar-2020	211.15	190.00	230.00	171.05	221.85	220.90	207.90	300948	625.67	4794	170991	56.82
ORIENTHOT	EQ	13-Mar-2020	18.95	18.00	21.45	15.25	19.00	19.20	18.93	76332	14.45	428	64744	84.82
ORIENTLTD	EQ	13-Mar-2020	78.65	77.10	82.55	74.90	81.95	81.75	77.71	1695	1.32	71	1179	69.56
ORIENTPPR	EQ	13-Mar-2020	15.20	13.20	16.70	12.25	16.00	16.10	14.65	578194	84.69	3007	347844	60.16
ORIENTREF	EQ	13-Mar-2020	161.25	155.75	164.90	143.05	161.00	161.00	160.60	75405	121.10	1806	53795	71.34
ORISSAMINE	EQ	13-Mar-2020	1580.75	1502.00	1600.00	1501.75	1527.45	1516.30	1524.25	35099	535.00	2605	13628	38.83
ORTEL	BZ	13-Mar-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.48	10151	0.05	11	-	-
ORTINLABSS	EQ	13-Mar-2020	7.75	7.75	8.25	7.00	8.00	8.00	7.84	19807	1.55	126	17018	85.92
OSIAHYPER	SM	13-Mar-2020	250.00	200.00	255.00	200.00	255.00	253.00	233.28	3200	7.46	8	1200	37.50
OSWALAGRO	EQ	13-Mar-2020	4.40	4.40	5.15	3.55	5.00	4.95	4.69	49066	2.30	232	34043	69.38
PAEL	EQ	13-Mar-2020	2.00	1.95	2.00	1.90	1.90	1.90	1.94	10015	0.19	6	10015	100.00
PAGEIND	EQ	13-Mar-2020	19382.30	18700.00	21229.00	16475.00	19950.00	19918.75	19287.16	40165	7746.69	15929	15014	37.38
PAISALO	EQ	13-Mar-2020	184.30	175.10	193.50	175.10	175.10	177.05	179.70	18003	32.35	433	13586	75.47
PALASHSECU	EQ	13-Mar-2020	22.50	22.50	23.60	21.45	23.60	23.60	22.96	9031	2.07	18	9031	100.00
PALREDTEC	EQ	13-Mar-2020	12.95	12.35	12.35	12.35	12.35	12.35	12.35	6371	0.79	14	6219	97.61
PANACEABIO	EQ	13-Mar-2020	103.45	103.00	109.80	85.95	107.05	106.75	104.99	54192	56.90	557	37580	69.35
PANACHE	EQ	13-Mar-2020	48.50	48.50	50.90	48.50	50.90	50.90	50.50	30	0.02	2	30	100.00
PANAMAPET	EQ	13-Mar-2020	39.15	35.10	46.95	31.60	43.10	45.70	40.56	50341	20.42	427	35356	70.23
PAPERPROD	EQ	13-Mar-2020	241.30	207.25	251.05	200.00	231.95	233.90	232.70	128709	299.51	1959	113623	88.28
PARABDRUGS	BZ	13-Mar-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	40909	0.31	40	-	-
PARACABLES	EQ	13-Mar-2020	5.85	5.00	6.15	4.95	6.00	6.00	5.70	179506	10.22	213	143487	79.93
PARAGMILK	EQ	13-Mar-2020	63.25	55.00	69.85	50.60	65.25	64.95	61.71	675054	416.59	9019	312144	46.24
PARIN	SM	13-Mar-2020	47.85	43.50	43.50	43.50	43.50	43.50	43.50	2000	0.87	1	2000	100.00
PARSVNATH	EQ	13-Mar-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.64	63976	1.05	54	54557	85.28
PASHUPATI	SM	13-Mar-2020	57.00	57.00	57.00	57.00	57.00	57.00	57.00	48000	27.36	1	48000	100.00
PATELENG	EQ	13-Mar-2020	11.60	10.00	11.50	9.30	10.90	10.90	10.13	773421	78.36	1688	423635	54.77
PATINTLOG	EQ	13-Mar-2020	12.80	12.20	13.40	12.20	13.40	13.20	12.91	22245	2.87	180	15916	71.55
PATSPINLTD	EQ	13-Mar-2020	2.25	2.15	2.35	2.15	2.35	2.35	2.31	316	0.01	5	316	100.00
PCJEWELLER	EQ	13-Mar-2020	11.90	10.95	12.40	10.40	11.90	11.75	11.51	6860297	789.32	16773	2091961	30.49
PDMJEPAPER	EQ	13-Mar-2020	13.00	11.95	13.70	11.70	13.15	13.10	12.80	84694	10.84	362	51231	60.49
PDSMFL	EQ	13-Mar-2020	381.65	384.00	399.30	306.75	382.05	365.10	352.67	42254	149.02	906	41151	97.39
PEARLPOLY	EQ	13-Mar-2020	13.85	13.30	14.00	13.30	13.30	13.30	13.94	10900	1.52	230	10900	100.00
PEL	EQ	13-Mar-2020	1037.55	951.00	1111.90	900.00	1035.00	1027.60	1031.12	2643030	27252.77	105936	792305	29.98
PENIND	EQ	13-Mar-2020	19.25	17.75	20.20	15.40	19.70	19.85	18.22	317855	57.92	1748	185463	58.35
PENINLAND	EQ	13-Mar-2020	3.20	3.20	3.25	3.05	3.15	3.10	3.07	245257	7.53	399	198958	81.12
PERSISTENT	EQ	13-Mar-2020	647.60	581.15	662.85	518.10	649.00	653.45	615.16	93798	577.01	12183	61786	65.87
PETRONET	EQ	13-Mar-2020	213.30	201.10	231.50	182.00	230.70	229.45	217.43	5747481	12496.47	85782	3181632	55.36
PFC	EQ	13-Mar-2020	90.40	84.50	103.95	82.80	102.50	102.45	95.67	12877904	12319.89	48324	5060729	39.30
PFC	N1	13-Mar-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	4	0.05	3	4	100.00
PFC	N2	13-Mar-2020	1166.00	1166.00	1176.00	1166.00	1170.00	1170.00	1172.90	100	1.17	3	100	100.00
PFC	N3	13-Mar-2020	1218.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	42	0.43	1	42	100.00
PFC	N4	13-Mar-2020	1078.00	1065.00	1075.00	1065.00	1071.05	1071.05	1071.97	670	7.18	7	570	85.07
PFC	N6	13-Mar-2020	1108.51	1110.00	1110.00	1088.00	1103.00	1103.00	1101.55	1898	20.91	125	950	50.05
PFC	N8	13-Mar-2020	1322.00	1317.00	1320.00	1310.00	1319.90	1318.96	1317.92	1227	16.17	31	978	79.71
PFIZER	EQ	13-Mar-2020	4160.60	3815.00	4345.00	3461.00	4310.05	4276.95	4073.01	77191	3144.00	15287	26116	33.83
PFOCUS	EQ	13-Mar-2020	38.75	37.00	40.50	31.00	34.00	33.75	31.54	490547	154.72	1459	185743	37.86
PFS	EQ	13-Mar-2020	9.60	8.80	10.65	7.85	9.80	9.75	9.11	1634776	148.92	4021	903620	55.27
PGEL	EQ	13-Mar-2020	47.70	45.35	47.00	45.35	45.35	45.35	45.37	117508	53.31	154	93695	79.73
PGHH	EQ	13-Mar-2020	9559.65	8959.65	10389.95	8400.00	10251.00	10117.05	9567.65	11425	1093.10	3938	6909	60.47
PGHL	EQ	13-Mar-2020	3620.40	3422.25	3760.00	3157.00	3670.00	3728.35	3542.48	48474	1717.18	7090	29283	60.41
PGIL	EQ	13-Mar-2020	117.85	116.00	125.00	110.00	122.00	121.80	119.84	1078	1.29	47	641	59.46
PHILIPCARB	EQ	13-Mar-2020	79.85	73.00	82.00	63.90	80.90	80.70	75.82	760284	576.41	8735	342104	45.00
PHOENIXLTD	EQ	13-Mar-2020	764.55	692.00	767.95	650.00	750.00	751.35	728.79	296090	2157.88	21020	221509	74.81
PIDILITIND	EQ	13-Mar-2020	1592.15	1475.00	1569.20	1355.05	1532.95	1523.80	1507.30	2482379	37416.81	94179	1650614	66.49
PIIND	EQ	13-Mar-2020	1348.60	1200.00	1363.00	1199.95	1349.00	1350.00	1329.29	375163	4987.01	15204	271707	72.42
PILANIINVS	EQ	13-Mar-2020	1409.00	1416.95	1550.05	1370.05	1500.00	1470.20	1411.56	3073	43.38	415	530	17.25
PILITA	EQ	13-Mar-2020	4.25	4.20	4.70	3.40	4.45	4.30	4.22	31726	1.34	67	5722	18.04
PIONDIST	BE	13-Mar-2020	116.85	111.05	116.00	111.05	115.75	115.75	111.42	1045	1.16	14	-	-
PIONEEREMB	EQ	13-Mar-2020	21.35	21.50	21.50	17.75	20.55	20.65	19.95	5088	1.01	117	3223	63.35
PITTIENG	EQ	13-Mar-2020	31.45	30.00	33.00	26.10	32.10	32.10	30.92	13259	4.10	192	9194	69.34
PKTEA	BE	13-Mar-2020	96.80	92.00	94.90	92.00	92.00	92.00	94.67	1393	1.32	17	-	-
PLASTIBLEN	EQ	13-Mar-2020	152.05	147.55	151.00	134.20	145.80	147.55	144.26	7446	10.74	318	4315	57.95
PNB	EQ	13-Mar-2020	33.75	31.20	38.15	28.05	38.00	37.40	34.49	46283334	15964.79	92823	6367595	13.76
PNBGILTS	EQ	13-Mar-2020	25.25	24.25	26.80	23.05	25.60	25.65	25.11	188316	47.28	949	93530	49.67
PNBHOUSING	EQ	13-Mar-2020	232.75	210.00	248.65	200.00	240.05	238.80	228.98	655434	1500.79	15839	204539	31.21
PNC	EQ	13-Mar-2020	11.50	11.50	11.80	9.25	10.40	10.90	10.77	14182	1.53	161	6235	43.96
PNCINFRA	EQ	13-Mar-2020	150.00	135.00	155.35	130.00	149.00	149.70	145.28	211136	306.73	4369	130717	61.91
PODDARHOUS	EQ	13-Mar-2020	226.00	204.00	248.50	204.00	210.00	214.50	213.81	2761	5.90	94	2180	78.96
PODDARMENT	EQ	13-Mar-2020	136.35	135.95	163.60	112.50	141.90	139.60	138.96	4478	6.22	298	2915	65.10
POKARNA	EQ	13-Mar-2020	70.25	66.90	70.25	66.75	67.95	66.95	66.93	50744	33.96	358	46202	91.05
POLYCAB	EQ	13-Mar-2020	875.25	806.00	1032.80	710.00	930.70	929.30	887.71	410486	3643.92	29959	186055	45.33
POLYMED	EQ	13-Mar-2020	269.45	242.50	292.00	227.15	268.90	271.25	266.56	70634	188.28	2509	32252	45.66
POLYPLEX	EQ	13-Mar-2020	414.65	401.00	424.45	349.95	406.85	414.80	397.07	75409	299.43	2536	38814	51.47
PONNIERODE	EQ	13-Mar-2020	108.50	100.00	130.00	87.50	130.00	129.15	116.62	4453	5.19	136	2660	59.74
POWERFUL	SM	13-Mar-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	144000	9.22	46	114000	79.17
POWERGRID	EQ	13-Mar-2020	166.10	162.80	172.60	149.50	169.00	167.90	166.54	25097373	41798.03	178521	15415522	61.42
POWERMECH	EQ	13-Mar-2020	536.70	532.00	564.95	429.55	549.95	526.95	505.34	26055	131.67	2767	13941	53.51
PPAP	EQ	13-Mar-2020	141.65	135.05	162.90	115.00	137.00	136.75	131.47	12621	16.59	806	7653	60.64
PPL	EQ	13-Mar-2020	35.45	32.00	38.70	31.95	35.25	34.30	33.68	71349	24.03	799	47704	66.86
PRABHAT	EQ	13-Mar-2020	56.50	46.80	63.25	45.30	58.10	58.50	55.36	29642	16.41	565	17807	60.07
PRADIP	EQ	13-Mar-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.31	21960	0.07	22	19529	88.93
PRAENG	EQ	13-Mar-2020	5.20	4.60	5.35	4.20	5.35	5.25	4.76	31227	1.49	49	24944	79.88
PRAJIND	EQ	13-Mar-2020	69.25	59.50	67.75	53.30	63.70	64.05	61.56	1951111	1201.19	15843	562599	28.83
PRAKASH	EQ	13-Mar-2020	29.50	25.35	31.00	24.50	29.50	29.05	27.89	1094776	305.34	12047	558785	51.04
PRECAM	EQ	13-Mar-2020	31.00	30.00	32.55	29.45	32.55	31.30	30.13	50580	15.24	207	44026	87.04
PRECOT	EQ	13-Mar-2020	26.20	24.90	27.40	24.90	27.40	27.40	24.92	227	0.06	7	227	100.00
PRECWIRE	EQ	13-Mar-2020	95.05	90.25	108.50	77.25	108.50	98.85	92.75	18755	17.39	649	12928	68.93
PREMEXPLN	EQ	13-Mar-2020	84.05	80.00	96.70	69.00	96.70	87.35	80.23	16190	12.99	181	14428	89.12
PREMIER	EQ	13-Mar-2020	1.55	1.50	1.55	1.50	1.55	1.55	1.50	400	0.01	2	400	100.00
PREMIERPOL	EQ	13-Mar-2020	21.50	23.00	23.65	20.10	23.65	23.35	22.44	866	0.19	31	418	48.27
PRESSMN	EQ	13-Mar-2020	16.30	16.00	18.25	13.05	16.55	16.45	15.68	26089	4.09	237	19964	76.52
PRESTIGE	EQ	13-Mar-2020	225.50	195.00	264.70	184.95	251.00	252.90	230.12	725962	1670.55	33261	308107	42.44
PRICOLLTD	EQ	13-Mar-2020	33.60	32.60	35.85	30.25	35.80	35.40	33.78	86677	29.28	1025	63415	73.16
PRIMESECU	EQ	13-Mar-2020	30.85	26.85	31.50	26.00	30.30	29.40	28.99	18419	5.34	396	10225	55.51
PRINCEPIPE	EQ	13-Mar-2020	108.55	96.20	110.00	89.00	108.45	105.15	103.37	523563	541.23	11270	330142	63.06
PROLIFE	SM	13-Mar-2020	32.75	34.35	34.35	34.35	34.35	34.35	34.35	3000	1.03	1	3000	100.00
PROZONINTU	EQ	13-Mar-2020	12.75	12.05	13.75	11.50	11.95	11.60	11.67	209729	24.47	689	168756	80.46
PRSMJOHNSN	EQ	13-Mar-2020	45.00	41.00	48.30	37.65	46.45	45.75	44.24	197820	87.52	3377	86724	43.84
PSB	EQ	13-Mar-2020	12.15	11.50	13.95	10.50	12.40	12.25	11.87	114794	13.63	756	63733	55.52
PSPPROJECT	EQ	13-Mar-2020	442.95	382.00	460.00	382.00	445.00	444.70	438.82	36148	158.63	1323	23961	66.29
PSUBNKBEES	EQ	13-Mar-2020	16.07	15.85	18.72	15.01	18.49	17.90	16.91	119356	20.18	660	65921	55.23
PTC	EQ	13-Mar-2020	38.85	36.00	39.20	34.00	37.85	37.85	37.89	1462634	554.16	6710	816511	55.82
PTL	EQ	13-Mar-2020	29.05	28.00	32.00	23.25	29.80	29.80	29.05	34817	10.12	246	24181	69.45
PULZ	SM	13-Mar-2020	15.40	14.50	15.50	14.50	15.50	15.50	15.00	8000	1.20	2	8000	100.00
PUNJABCHEM	EQ	13-Mar-2020	361.30	360.00	380.00	300.10	364.05	370.45	341.03	27735	94.59	221	27428	98.89
PUNJLLOYD	BZ	13-Mar-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.79	837986	6.59	348	-	-
PURVA	EQ	13-Mar-2020	41.00	36.00	44.90	33.25	38.70	40.00	39.67	65284	25.90	1077	39243	60.11
PUSHPREALM	SM	13-Mar-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	2000	0.11	1	2000	100.00
PVR	EQ	13-Mar-2020	1355.35	1219.85	1336.95	1155.65	1333.00	1306.25	1274.41	1659207	21145.13	63617	515447	31.07
QGOLDHALF	EQ	13-Mar-2020	1884.35	1829.00	1834.40	1792.00	1815.00	1816.55	1808.24	1482	26.80	286	675	45.55
QNIFTY	EQ	13-Mar-2020	1017.00	870.00	1146.00	870.00	1023.00	1022.81	1024.42	3380	34.63	73	3183	94.17
QUESS	EQ	13-Mar-2020	442.80	424.00	460.00	358.00	451.00	445.55	419.94	179178	752.44	30348	112856	62.99
QUICKHEAL	EQ	13-Mar-2020	85.05	81.10	89.70	68.05	85.00	84.95	82.75	173769	143.79	2478	108376	62.37
RADICO	EQ	13-Mar-2020	314.15	282.00	363.00	275.10	330.15	343.40	315.53	1349167	4256.99	43870	592502	43.92
RADIOCITY	EQ	13-Mar-2020	20.55	20.00	20.95	16.60	20.00	19.85	20.20	203636	41.13	638	179396	88.10
RAIN	EQ	13-Mar-2020	70.85	60.00	74.75	56.70	71.60	71.75	67.41	1667734	1124.29	11287	752685	45.13
RAJESHEXPO	EQ	13-Mar-2020	665.55	650.50	665.10	603.00	605.30	606.50	617.72	209173	1292.11	9109	143370	68.54
RAJRAYON	BZ	13-Mar-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	686689	0.35	129	-	-
RAJSREESUG	EQ	13-Mar-2020	12.80	11.60	15.00	11.35	14.20	13.95	13.09	30005	3.93	405	21692	72.29
RAJTV	EQ	13-Mar-2020	32.85	26.55	33.50	26.55	33.50	33.35	32.25	4872	1.57	59	4220	86.62
RALLIS	EQ	13-Mar-2020	199.60	178.00	214.95	178.00	210.50	210.55	200.84	289803	582.05	11331	154804	53.42
RAMANEWS	EQ	13-Mar-2020	12.10	10.65	13.90	10.00	10.90	11.55	11.26	41536	4.68	275	32636	78.57
RAMASTEEL	EQ	13-Mar-2020	26.15	24.00	28.90	22.00	26.50	27.25	26.52	4356	1.16	168	2845	65.31
RAMCOCEM	EQ	13-Mar-2020	655.10	590.15	670.20	590.15	653.60	655.15	638.56	935062	5970.90	46429	501341	53.62
RAMCOIND	EQ	13-Mar-2020	155.05	141.00	160.00	127.95	158.00	158.85	151.75	42341	64.25	1138	33489	79.09
RAMCOSYS	EQ	13-Mar-2020	94.40	89.50	98.80	81.20	98.00	96.50	92.10	52627	48.47	1259	26712	50.76
RAMKY	EQ	13-Mar-2020	23.60	20.45	24.90	20.20	23.60	23.70	23.35	55894	13.05	442	29630	53.01
RAMSARUP	BZ	13-Mar-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.13	1002	0.00	5	-	-
RANASUG	EQ	13-Mar-2020	3.05	2.90	3.05	2.90	2.90	2.90	2.90	227835	6.61	175	138469	60.78
RANEENGINE	EQ	13-Mar-2020	151.05	143.50	155.00	143.50	148.50	147.70	145.98	4038	5.89	114	2592	64.19
RANEHOLDIN	EQ	13-Mar-2020	432.50	390.00	492.00	352.00	491.95	472.70	429.12	10336	44.35	818	7457	72.15
RATNAMANI	EQ	13-Mar-2020	1168.80	1000.35	1341.00	956.00	1341.00	1289.60	1164.08	47249	550.01	6607	34965	74.00
RAYMOND	EQ	13-Mar-2020	346.80	291.00	369.50	291.00	335.55	344.75	326.58	537814	1756.37	24956	168900	31.40
RBL	EQ	13-Mar-2020	379.10	352.25	409.50	310.00	409.50	404.55	382.45	18385	70.31	1324	4665	25.37
RBLBANK	EQ	13-Mar-2020	207.15	191.15	220.20	166.00	209.90	206.60	200.88	18875545	37917.80	188482	3407506	18.05
RCF	EQ	13-Mar-2020	30.65	27.25	36.50	25.00	34.60	34.45	32.04	3849702	1233.28	15234	1068145	27.75
RCOM	EQ	13-Mar-2020	0.90	0.85	0.95	0.85	0.85	0.85	0.86	24463223	210.93	6678	12258837	50.11
RECLTD	EQ	13-Mar-2020	93.10	85.60	101.60	84.00	100.85	100.85	95.27	11772993	11216.10	69716	4615141	39.20
RECLTD	N1	13-Mar-2020	1059.90	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	100	1.05	1	100	100.00
RECLTD	N2	13-Mar-2020	1133.00	1116.60	1120.00	1116.00	1118.00	1118.07	1117.60	219	2.45	11	218	99.54
RECLTD	N6	13-Mar-2020	1219.99	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	500	6.10	1	500	100.00
RECLTD	N9	13-Mar-2020	1221.01	1201.00	1229.80	1201.00	1229.80	1221.63	1206.31	2681	32.34	28	2371	88.44
RECLTD	NH	13-Mar-2020	1184.25	1210.00	1210.00	1201.00	1201.00	1201.00	1205.50	200	2.41	2	200	100.00
RECLTD	NI	13-Mar-2020	1203.00	1176.01	1186.01	1176.01	1186.01	1186.01	1179.55	1370	16.16	6	1370	100.00
REDINGTON	EQ	13-Mar-2020	101.05	95.00	115.00	92.00	109.15	109.25	105.87	512013	542.05	13499	310524	60.65
REFEX	EQ	13-Mar-2020	46.30	44.00	46.00	44.00	44.00	44.00	44.35	127516	56.55	859	89237	69.98
RELAXO	EQ	13-Mar-2020	656.55	591.00	675.00	580.00	654.00	648.80	646.40	457634	2958.14	23177	277708	60.68
RELCAPITAL	EQ	13-Mar-2020	4.80	4.60	4.95	4.60	4.90	4.85	4.68	4294527	201.02	5123	2023301	47.11
RELIABLE	SM	13-Mar-2020	30.30	28.80	28.80	28.80	28.80	28.80	28.80	4800	1.38	2	4800	100.00
RELIANCE	EQ	13-Mar-2020	1063.00	998.00	1140.00	942.40	1116.95	1105.30	1053.35	33509757	352974.04	706395	14587908	43.53
RELIGARE	EQ	13-Mar-2020	30.00	28.50	29.80	28.50	28.50	28.50	28.56	238627	68.15	507	199143	83.45
RELINFRA	EQ	13-Mar-2020	13.55	12.90	13.90	12.90	13.20	12.95	13.13	3919686	514.62	9923	1811483	46.22
REMSONSIND	EQ	13-Mar-2020	54.85	53.00	63.90	43.10	60.00	59.95	56.03	534	0.30	42	230	43.07
RENUKA	EQ	13-Mar-2020	5.15	4.75	5.20	4.20	5.10	4.95	4.91	1616433	79.33	2103	973256	60.21
REPCOHOME	EQ	13-Mar-2020	215.05	202.25	213.95	172.05	210.95	206.45	197.15	216066	425.96	13975	124024	57.40
REPRO	EQ	13-Mar-2020	415.45	400.00	423.60	348.85	400.00	403.15	400.00	60645	242.58	1437	57693	95.13
RESPONIND	EQ	13-Mar-2020	80.75	80.00	82.75	78.00	79.50	80.15	81.06	63241	51.26	709	1926	3.05
REVATHI	EQ	13-Mar-2020	376.00	341.65	385.00	321.10	380.00	374.00	358.38	1271	4.55	152	737	57.99
RGL	EQ	13-Mar-2020	301.25	280.15	360.00	241.00	345.00	336.10	305.25	6134	18.72	227	3782	61.66
RHFL	BE	13-Mar-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	319935	3.52	246	-	-
RHFL	N6	13-Mar-2020	189.99	161.04	188.00	161.04	188.00	188.00	177.63	260	0.46	4	260	100.00
RICOAUTO	EQ	13-Mar-2020	22.55	20.30	24.80	20.30	24.30	23.95	23.12	349113	80.70	2292	144709	41.45
RIIL	EQ	13-Mar-2020	220.55	187.10	229.00	177.00	220.45	220.10	211.07	501262	1058.01	14361	112169	22.38
RITES	EQ	13-Mar-2020	245.85	228.75	273.20	201.30	266.80	268.40	249.70	797850	1992.21	30570	343840	43.10
RKDL	EQ	13-Mar-2020	5.25	5.00	5.50	5.00	5.00	5.00	5.03	44147	2.22	124	38149	86.41
RKEC	SM	13-Mar-2020	38.95	33.00	46.50	32.00	39.00	39.10	40.24	41000	16.50	30	30000	73.17
RKFORGE	EQ	13-Mar-2020	221.45	210.00	234.00	177.20	205.00	208.40	204.01	53828	109.81	2489	32890	61.10
RMCL	BE	13-Mar-2020	3.50	3.65	3.65	3.35	3.45	3.45	3.51	37873	1.33	54	-	-
RML	EQ	13-Mar-2020	151.65	141.70	167.45	125.00	162.50	161.75	153.36	17828	27.34	758	9020	50.59
RNAVAL	EQ	13-Mar-2020	1.50	1.45	1.55	1.45	1.55	1.55	1.48	1841547	27.33	882	1285695	69.82
ROHITFERRO	EQ	13-Mar-2020	0.35	0.30	0.35	0.30	0.35	0.30	0.32	56120	0.18	29	43959	78.33
ROHLTD	EQ	13-Mar-2020	48.35	43.00	49.50	39.15	46.50	46.50	45.72	20984	9.59	624	12644	60.26
ROLLT	EQ	13-Mar-2020	1.35	1.45	1.45	1.35	1.40	1.40	1.38	3075	0.04	19	3065	99.67
ROLTA	EQ	13-Mar-2020	2.55	2.45	2.65	2.45	2.55	2.50	2.52	298162	7.50	652	257396	86.33
ROSSELLIND	EQ	13-Mar-2020	51.65	51.65	54.20	49.50	52.05	53.85	52.12	2140	1.12	88	1748	81.68
RPGLIFE	EQ	13-Mar-2020	181.95	160.00	196.45	154.00	188.00	184.20	179.88	93740	168.62	3376	49185	52.47
RPOWER	EQ	13-Mar-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	3640720	50.97	1996	3640720	100.00
RPPINFRA	EQ	13-Mar-2020	37.00	31.95	39.55	30.00	34.55	35.00	35.21	22279	7.84	336	9474	42.52
RSSOFTWARE	EQ	13-Mar-2020	15.40	14.75	15.45	14.65	14.65	14.75	14.76	16056	2.37	101	14706	91.59
RSWM	EQ	13-Mar-2020	69.00	61.00	82.50	57.55	75.20	77.00	74.97	27287	20.46	671	20988	76.92
RSYSTEMS	EQ	13-Mar-2020	73.30	61.00	72.10	58.65	71.00	70.90	65.29	51385	33.55	930	38288	74.51
RTNPOWER	EQ	13-Mar-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.86	1983822	36.96	649	1327071	66.89
RUBYMILLS	EQ	13-Mar-2020	138.20	125.15	150.00	124.40	149.95	145.75	137.86	5286	7.29	336	3435	64.98
RUCHI	BE	13-Mar-2020	91.50	96.05	96.05	96.05	96.05	96.05	96.05	1948	1.87	100	-	-
RUCHINFRA	BE	13-Mar-2020	2.15	2.05	2.15	2.05	2.15	2.15	2.09	33460	0.70	48	-	-
RUCHIRA	EQ	13-Mar-2020	36.55	31.70	37.50	29.25	34.35	34.35	34.82	91722	31.93	1111	64599	70.43
RUPA	EQ	13-Mar-2020	132.80	123.60	151.00	120.90	142.00	143.45	137.13	41073	56.32	1255	23695	57.69
RUSHIL	EQ	13-Mar-2020	85.10	81.00	85.90	80.85	84.00	82.95	82.45	9246	7.62	117	6537	70.70
RVNL	EQ	13-Mar-2020	15.90	14.00	17.65	12.75	17.10	17.00	15.73	7225815	1136.83	22976	3142298	43.49
SABTN	EQ	13-Mar-2020	1.25	1.20	1.30	1.15	1.25	1.25	1.16	20351	0.24	251	16830	82.70
SADBHAV	EQ	13-Mar-2020	48.05	45.65	50.00	45.65	50.00	48.60	46.98	473059	222.22	2462	346269	73.20
SADBHIN	EQ	13-Mar-2020	16.20	15.40	17.00	15.40	16.70	16.90	16.72	517209	86.46	2609	485071	93.79
SAFARI	EQ	13-Mar-2020	535.25	476.00	520.00	431.00	495.00	496.30	492.29	5211	25.65	578	2911	55.86
SAGARDEEP	BE	13-Mar-2020	79.00	82.90	82.90	75.05	75.05	75.05	75.12	111	0.08	3	-	-
SAGCEM	EQ	13-Mar-2020	339.00	300.50	340.00	280.00	336.95	330.30	307.02	10257	31.49	751	5315	51.82
SAIL	EQ	13-Mar-2020	24.70	22.80	30.45	21.40	29.70	29.55	26.60	65615251	17454.86	82780	17592068	26.81
SAKHTISUG	EQ	13-Mar-2020	6.30	6.10	6.80	5.55	6.55	6.60	6.31	56584	3.57	217	34281	60.58
SAKSOFT	EQ	13-Mar-2020	142.65	140.00	159.80	120.80	140.00	140.25	138.56	14258	19.76	278	11035	77.40
SAKUMA	EQ	13-Mar-2020	4.40	4.10	4.45	3.90	4.40	4.40	4.21	129190	5.44	350	79541	61.57
SALASAR	EQ	13-Mar-2020	96.95	84.00	111.00	81.00	110.00	102.35	98.00	32335	31.69	1370	11898	36.80
SALONA	EQ	13-Mar-2020	42.10	42.10	42.10	42.10	42.10	42.10	42.10	91	0.04	1	91	100.00
SALSTEEL	EQ	13-Mar-2020	2.25	2.15	2.35	2.15	2.20	2.20	2.18	3937	0.09	23	3937	100.00
SALZERELEC	EQ	13-Mar-2020	77.90	73.00	80.00	62.40	76.00	76.25	75.22	17737	13.34	592	10917	61.55
SAMBHAAV	EQ	13-Mar-2020	1.70	1.85	1.85	1.55	1.60	1.60	1.72	31273	0.54	39	12921	41.32
SANCO	EQ	13-Mar-2020	9.80	10.20	10.40	8.20	9.25	9.40	9.61	111129	10.68	229	63450	57.10
SANDESH	EQ	13-Mar-2020	472.75	499.30	499.95	459.95	472.00	468.90	472.07	1513	7.14	103	1314	86.85
SANDHAR	EQ	13-Mar-2020	210.00	197.40	241.50	170.00	219.90	209.75	206.64	4865	10.05	429	3536	72.68
SANGAMIND	EQ	13-Mar-2020	45.15	44.65	47.40	42.90	44.35	46.50	44.79	12918	5.79	90	9669	74.85
SANGHIIND	EQ	13-Mar-2020	24.60	21.05	24.80	20.05	23.50	23.10	21.91	354164	77.59	2796	236476	66.77
SANGHVIFOR	EQ	13-Mar-2020	14.70	14.85	15.40	14.05	15.40	15.40	14.77	725	0.11	13	524	72.28
SANGHVIMOV	EQ	13-Mar-2020	70.85	59.65	77.50	59.65	72.10	72.75	71.51	86776	62.06	1175	70786	81.57
SANGINITA	EQ	13-Mar-2020	110.70	105.20	105.20	105.20	105.20	105.20	105.20	3871	4.07	38	3871	100.00
SANOFI	EQ	13-Mar-2020	6961.25	6741.70	7318.00	6255.00	7275.00	7173.60	6991.70	32214	2252.31	8604	16479	51.15
SANWARIA	EQ	13-Mar-2020	1.10	1.05	1.15	1.05	1.15	1.10	1.07	3556390	37.93	1060	1873400	52.68
SARDAEN	EQ	13-Mar-2020	127.15	116.50	138.00	106.95	137.20	135.00	121.35	99992	121.34	2441	56968	56.97
SAREGAMA	EQ	13-Mar-2020	281.85	242.00	338.00	230.00	278.00	275.60	267.68	45553	121.93	1862	39639	87.02
SARLAPOLY	EQ	13-Mar-2020	15.40	15.50	16.50	12.45	13.85	14.10	14.18	247271	35.06	703	197153	79.73
SARVESHWAR	SM	13-Mar-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	3200	0.35	2	3200	100.00
SASKEN	EQ	13-Mar-2020	529.30	520.00	558.90	423.45	547.00	544.65	524.60	27992	146.85	2937	13994	49.99
SASTASUNDR	EQ	13-Mar-2020	61.85	58.05	60.95	49.50	54.00	56.10	56.12	3818	2.14	190	2761	72.32
SATHAISPAT	EQ	13-Mar-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.18	28806	0.34	22	28780	99.91
SATIA	EQ	13-Mar-2020	82.35	78.00	92.90	75.10	88.00	89.05	86.50	56045	48.48	1093	8857	15.80
SATIN	EQ	13-Mar-2020	132.90	113.95	139.45	111.05	131.00	129.80	128.13	47397	60.73	1016	27273	57.54
SBIETFQLTY	EQ	13-Mar-2020	89.24	89.00	104.00	80.00	98.90	97.18	94.57	12563	11.88	393	9334	74.30
SBILIFE	EQ	13-Mar-2020	751.70	665.00	795.00	625.10	762.00	761.95	753.08	2077233	15643.21	91447	1401974	67.49
SBIN	EQ	13-Mar-2020	212.60	200.00	248.80	184.65	244.25	242.00	226.87	155703140	353240.93	908228	41111112	26.40
SBIN	N2	13-Mar-2020	11200.00	11250.00	11300.00	11150.05	11250.00	11242.08	11240.48	105	11.80	18	85	80.95
SBIN	N5	13-Mar-2020	11382.15	11300.00	11475.00	10200.00	11455.00	11440.28	11340.09	1362	154.45	182	984	72.25
SBIN	N6	13-Mar-2020	11270.00	11270.00	11270.00	11270.00	11270.00	11270.00	11270.00	1	0.11	1	1	100.00
SCAPDVR	EQ	13-Mar-2020	0.20	0.20	0.20	0.15	0.15	0.20	0.19	78571	0.15	49	34612	44.05
SCHAEFFLER	EQ	13-Mar-2020	4145.25	3670.00	4324.75	3406.00	4200.00	4297.75	4170.24	24362	1015.95	5746	21056	86.43
SCHAND	EQ	13-Mar-2020	56.05	56.00	58.80	53.25	57.30	56.55	54.33	19032	10.34	365	17016	89.41
SCHNEIDER	EQ	13-Mar-2020	79.60	75.00	79.70	71.65	79.15	79.15	76.67	182329	139.80	4532	101116	55.46
SCI	EQ	13-Mar-2020	40.40	38.00	43.45	36.05	42.50	42.75	41.47	1818199	754.05	9101	892694	49.10
SDBL	BE	13-Mar-2020	72.75	69.35	76.30	69.15	71.00	72.30	72.24	19104	13.80	251	-	-
SEAMECLTD	EQ	13-Mar-2020	286.05	257.00	340.00	251.50	340.00	335.00	295.07	19219	56.71	240	17707	92.13
SELAN	EQ	13-Mar-2020	76.75	74.90	80.00	69.25	75.10	75.65	75.12	51343	38.57	857	32110	62.54
SELMCL	EQ	13-Mar-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.45	493341	2.22	87	483818	98.07
SEPOWER	EQ	13-Mar-2020	1.90	1.75	1.95	1.75	1.85	1.85	1.90	1662	0.03	17	1352	81.35
SEQUENT	EQ	13-Mar-2020	65.25	60.15	66.70	52.20	63.05	63.90	62.41	705364	440.23	3828	287297	40.73
SERVOTECH	SM	13-Mar-2020	12.05	11.45	11.45	11.45	11.45	11.45	11.45	8000	0.92	2	8000	100.00
SESHAPAPER	EQ	13-Mar-2020	110.30	101.00	127.45	90.50	127.40	126.25	114.22	37313	42.62	876	26963	72.26
SETCO	EQ	13-Mar-2020	6.85	6.60	7.00	6.55	6.65	6.60	6.63	238211	15.79	847	171037	71.80
SETF10GILT	EQ	13-Mar-2020	189.00	190.00	230.00	178.00	189.00	189.00	190.00	369	0.70	34	320	86.72
SETFGOLD	EQ	13-Mar-2020	3885.05	3729.65	3774.40	3655.00	3747.00	3757.20	3744.90	10041	376.03	934	6968	69.40
SETFNIF50	EQ	13-Mar-2020	100.09	100.00	106.00	88.10	105.75	104.98	101.73	911503	927.30	4079	634306	69.59
SETFNIFBK	EQ	13-Mar-2020	242.05	236.95	261.57	215.00	258.66	255.41	247.48	87733	217.12	5083	42486	48.43
SETFNN50	EQ	13-Mar-2020	244.53	234.70	264.83	222.50	264.00	259.47	246.97	21599	53.34	643	12166	56.33
SETUINFRA	EQ	13-Mar-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	269699	1.62	54	269699	100.00
SEYAIND	EQ	13-Mar-2020	66.40	66.40	68.00	63.10	64.75	64.80	64.79	4060	2.63	85	3433	84.56
SEZAL	BZ	13-Mar-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	75	0.00	4	-	-
SFL	EQ	13-Mar-2020	1534.00	1352.10	1599.85	1262.10	1541.55	1578.45	1500.87	21823	327.53	4081	13410	61.45
SGBAUG24	GB	13-Mar-2020	4004.93	3900.01	3900.01	3656.00	3829.00	3825.08	3780.98	3012	113.88	197	1869	62.05
SGBAUG27	GB	13-Mar-2020	3957.22	3739.20	3957.22	3739.20	3850.00	3850.00	3831.77	575	22.03	56	575	100.00
SGBDC27VII	GB	13-Mar-2020	3973.00	3960.00	3960.00	3939.00	3939.00	3939.00	3944.50	4	0.16	4	4	100.00
SGBDEC25	GB	13-Mar-2020	3912.00	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	1	0.04	1	1	100.00
SGBDEC2513	GB	13-Mar-2020	4020.00	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	1	0.04	1	1	100.00
SGBDEC25XI	GB	13-Mar-2020	4020.00	3780.00	3800.00	3780.00	3800.00	3800.00	3787.50	4	0.15	4	4	100.00
SGBFEB24	GB	13-Mar-2020	3973.57	3755.00	3850.00	3755.00	3840.00	3848.22	3792.35	626	23.74	47	524	83.71
SGBFEB27	GB	13-Mar-2020	4000.00	3602.90	3750.00	3602.90	3750.00	3750.00	3717.82	64	2.38	3	64	100.00
SGBFEB28IX	GB	13-Mar-2020	4134.99	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	6	0.24	2	6	100.00
SGBJ28VIII	GB	13-Mar-2020	4013.60	3721.00	3900.00	3721.00	3825.00	3807.42	3829.05	122	4.67	20	120	98.36
SGBJAN27	GB	13-Mar-2020	3940.00	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	80	3.08	3	80	100.00
SGBJUL25	GB	13-Mar-2020	3953.35	3750.00	3835.00	3705.00	3825.00	3827.00	3763.25	688	25.89	71	632	91.86
SGBJUL27	GB	13-Mar-2020	3960.00	3700.00	3966.00	3700.00	3850.00	3849.39	3885.75	101	3.92	16	97	96.04
SGBMAR24	GB	13-Mar-2020	4013.63	3850.00	3851.00	3730.00	3832.00	3830.20	3824.28	822	31.44	34	646	78.59
SGBMAR25	GB	13-Mar-2020	3950.08	3915.00	3930.00	3705.00	3766.10	3782.56	3775.16	487	18.39	63	422	86.65
SGBMAY25	GB	13-Mar-2020	3952.45	3750.00	3850.00	3720.00	3820.00	3811.43	3778.87	141	5.33	31	111	78.72
SGBNOV23	GB	13-Mar-2020	3993.34	3810.00	3950.00	3805.00	3850.00	3850.00	3843.11	357	13.72	42	341	95.52
SGBNOV24	GB	13-Mar-2020	3971.30	3910.00	3910.00	3750.00	3805.00	3814.33	3800.96	1126	42.80	71	912	80.99
SGBNOV258	GB	13-Mar-2020	4020.00	3620.90	4050.00	3620.90	3801.00	3801.00	3900.37	39	1.52	4	26	66.67
SGBNOV25VI	GB	13-Mar-2020	4000.00	3900.00	3900.00	3800.00	3800.00	3800.00	3866.67	3	0.12	2	3	100.00
SGBNOV26	GB	13-Mar-2020	3950.00	3940.00	3940.00	3667.11	3667.11	3667.11	3776.27	5	0.19	2	5	100.00
SGBOCT25	GB	13-Mar-2020	3989.57	3951.00	4000.00	3600.00	3900.00	3900.00	3847.61	46	1.77	12	37	80.43
SGBOCT25IV	GB	13-Mar-2020	3980.00	3750.00	3900.00	3750.00	3879.00	3879.25	3842.80	55	2.11	21	40	72.73
SGBOCT27	GB	13-Mar-2020	3980.00	3900.00	3900.00	3765.00	3889.00	3889.00	3877.68	66	2.56	28	61	92.42
SGBOCT27VI	GB	13-Mar-2020	4006.11	3607.90	4000.00	3607.90	3959.26	3959.26	3790.65	58	2.20	10	34	58.62
SGBSEP24	GB	13-Mar-2020	3993.00	3721.00	3922.00	3721.00	3837.00	3833.40	3808.44	1564	59.56	98	1217	77.81
SGBSEP27	GB	13-Mar-2020	4001.29	3606.00	3950.00	3606.00	3845.00	3845.53	3836.05	62	2.38	9	59	95.16
SGL	EQ	13-Mar-2020	6.10	6.10	6.40	6.10	6.35	6.35	6.20	1802	0.11	13	1294	71.81
SHAHALLOYS	EQ	13-Mar-2020	6.95	6.80	6.85	6.80	6.85	6.85	6.83	61	0.00	3	61	100.00
SHAKTIPUMP	EQ	13-Mar-2020	143.20	132.25	157.50	129.00	144.90	145.00	147.45	118672	174.98	2862	65618	55.29
SHALBY	EQ	13-Mar-2020	66.95	62.50	70.25	54.05	67.55	67.50	66.27	158272	104.89	2939	118803	75.06
SHALPAINTS	EQ	13-Mar-2020	68.05	60.25	66.60	55.15	63.45	63.65	59.70	494583	295.24	4407	213147	43.10
SHANKARA	EQ	13-Mar-2020	386.90	367.60	398.00	367.60	367.60	367.60	369.81	77317	285.93	1424	50755	65.65
SHANTIGEAR	EQ	13-Mar-2020	73.45	73.40	83.90	60.05	72.00	72.00	73.03	30453	22.24	676	21955	72.09
SHARDACROP	EQ	13-Mar-2020	177.30	160.00	189.00	154.00	168.50	170.10	170.14	114839	195.39	1061	109222	95.11
SHARDAMOTR	EQ	13-Mar-2020	599.55	599.00	719.45	480.00	719.45	719.40	667.96	10963	73.23	2163	7839	71.50
SHARIABEES	EQ	13-Mar-2020	221.96	225.00	230.00	211.00	211.00	216.72	223.08	280	0.62	36	269	96.07
SHEMAROO	EQ	13-Mar-2020	42.35	40.50	44.45	40.25	44.40	43.30	41.55	19110	7.94	203	14737	77.12
SHIL	EQ	13-Mar-2020	95.45	91.00	94.40	77.50	90.60	90.45	90.19	304043	274.21	995	275265	90.53
SHILPAMED	EQ	13-Mar-2020	392.90	374.00	383.90	373.30	374.00	373.35	373.98	64712	242.01	1863	50729	78.39
SHIRPUR-G	EQ	13-Mar-2020	7.60	7.25	7.75	7.25	7.75	7.35	7.38	20109	1.48	75	19121	95.09
SHIVAMAUTO	EQ	13-Mar-2020	12.50	11.15	13.50	10.10	13.00	13.30	12.67	87857	11.13	587	57567	65.52
SHIVAMILLS	EQ	13-Mar-2020	22.25	20.00	23.90	18.20	20.55	21.50	21.34	5983	1.28	34	5767	96.39
SHIVATEX	EQ	13-Mar-2020	66.00	66.00	72.90	53.05	70.00	68.25	62.52	4026	2.52	291	2381	59.14
SHK	EQ	13-Mar-2020	83.85	75.60	89.80	75.00	87.00	87.65	83.61	46306	38.72	714	35749	77.20
SHOPERSTOP	EQ	13-Mar-2020	315.25	290.00	340.00	290.00	338.00	307.15	308.25	12042	37.12	908	7635	63.40
SHRADHA	SM	13-Mar-2020	27.00	24.30	24.30	24.30	24.30	24.30	24.30	2000	0.49	1	2000	100.00
SHREDIGCEM	EQ	13-Mar-2020	27.50	26.00	29.50	22.25	28.40	27.70	27.36	842827	230.58	4922	570072	67.64
SHREECEM	EQ	13-Mar-2020	20273.50	19100.50	21613.00	18250.50	21350.00	21308.20	20644.60	65294	13479.68	23804	34396	52.68
SHREEPUSHK	EQ	13-Mar-2020	83.75	79.00	85.80	75.00	81.90	81.55	80.19	118253	94.83	1622	65497	55.39
SHREERAMA	EQ	13-Mar-2020	4.55	4.35	4.50	4.35	4.50	4.35	4.36	25297	1.10	63	25295	99.99
SHRENIK	EQ	13-Mar-2020	16.30	14.70	14.70	14.70	14.70	14.70	14.70	8060	1.18	20	8060	100.00
SHREYANIND	EQ	13-Mar-2020	71.70	67.00	76.90	60.55	71.30	72.00	70.48	17169	12.10	659	7260	42.29
SHREYAS	EQ	13-Mar-2020	53.10	52.00	55.50	50.45	50.45	50.45	50.78	17098	8.68	544	14495	84.78
SHRIPISTON	BE	13-Mar-2020	535.00	561.00	561.00	508.25	545.00	538.90	520.97	53	0.28	16	-	-
SHRIRAMCIT	EQ	13-Mar-2020	1254.70	1075.00	1242.95	1075.00	1228.00	1198.25	1183.26	13155	155.66	2211	8473	64.41
SHRIRAMEPC	EQ	13-Mar-2020	2.80	2.70	2.80	2.70	2.70	2.75	2.72	55938	1.52	114	43176	77.19
SHUBHLAXMI	SM	13-Mar-2020	31.80	28.70	34.45	28.65	32.80	32.80	30.09	7000	2.11	7	5000	71.43
SHYAMCENT	EQ	13-Mar-2020	2.40	2.40	2.40	2.35	2.40	2.40	2.38	13608	0.32	19	13608	100.00
SICAGEN	EQ	13-Mar-2020	10.55	10.00	11.20	8.55	9.65	9.95	9.96	35650	3.55	236	26431	74.14
SICAL	EQ	13-Mar-2020	7.95	7.60	8.20	7.60	7.90	7.80	7.78	333551	25.94	209	330798	99.17
SIEMENS	EQ	13-Mar-2020	1180.25	1082.20	1290.00	1003.25	1230.00	1213.65	1168.97	578139	6758.28	29126	157840	27.30
SIGIND	EQ	13-Mar-2020	18.50	15.80	18.40	15.50	17.80	17.55	17.24	21064	3.63	483	15400	73.11
SIKKO	SM	13-Mar-2020	24.20	21.50	21.50	19.40	19.40	19.40	20.45	8000	1.64	2	4000	50.00
SIL	BE	13-Mar-2020	9.60	9.60	10.00	9.60	9.80	9.80	9.70	10106	0.98	15	-	-
SILINV	EQ	13-Mar-2020	101.30	81.05	112.30	81.05	101.10	104.40	101.06	3368	3.40	128	2760	81.95
SILLYMONKS	SM	13-Mar-2020	25.50	25.50	27.00	25.50	27.00	26.15	25.90	13200	3.42	5	13200	100.00
SILVERTUC	SM	13-Mar-2020	106.00	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	1	1000	100.00
SIMBHALS	EQ	13-Mar-2020	4.95	4.75	5.15	4.75	4.90	4.75	4.77	29563	1.41	55	26747	90.47
SIMPLEXINF	EQ	13-Mar-2020	35.15	33.40	33.40	33.40	33.40	33.40	33.40	22352	7.47	177	22352	100.00
SINTEX	EQ	13-Mar-2020	0.65	0.65	0.65	0.60	0.60	0.65	0.62	2708374	16.70	1092	1702009	62.84
SIRCA	EQ	13-Mar-2020	259.80	246.85	266.85	246.85	246.85	246.85	247.70	21154	52.40	295	17067	80.68
SIS	EQ	13-Mar-2020	490.65	415.00	519.00	393.00	471.00	463.85	459.91	89925	413.57	4483	53105	59.05
SITINET	EQ	13-Mar-2020	0.65	0.70	0.70	0.60	0.70	0.65	0.63	1296710	8.17	390	1018883	78.57
SIYSIL	EQ	13-Mar-2020	177.95	163.15	196.00	150.05	175.00	181.70	179.08	12107	21.68	962	7648	63.17
SJVN	EQ	13-Mar-2020	20.20	19.50	21.10	17.25	20.95	20.80	20.00	4821915	964.16	14355	3743152	77.63
SKFINDIA	EQ	13-Mar-2020	1733.75	1671.30	1800.00	1401.00	1800.00	1760.45	1615.99	15156	244.92	1941	8249	54.43
SKIL	EQ	13-Mar-2020	3.15	3.00	3.30	3.00	3.30	3.30	3.15	25850	0.81	24	20650	79.88
SKIPPER	EQ	13-Mar-2020	26.35	24.00	27.85	21.10	25.70	25.50	24.57	116951	28.73	1018	77383	66.17
SKMEGGPROD	EQ	13-Mar-2020	24.00	23.90	27.00	20.00	26.00	25.75	23.45	64919	15.22	513	38352	59.08
SKSTEXTILE	SM	13-Mar-2020	39.20	37.25	37.25	37.25	37.25	37.25	37.25	1000	0.37	1	1000	100.00
SMARTLINK	EQ	13-Mar-2020	60.50	56.50	65.95	50.00	63.00	63.25	58.34	4161	2.43	114	2728	65.56
SMLISUZU	EQ	13-Mar-2020	372.00	321.10	439.00	305.00	410.00	400.70	363.08	49725	180.54	2429	27944	56.20
SMPL	BZ	13-Mar-2020	0.10	0.10	0.15	0.05	0.10	0.10	0.13	10149	0.01	8	-	-
SMSLIFE	EQ	13-Mar-2020	197.60	176.05	231.00	164.00	213.10	217.55	207.98	3640	7.57	234	2095	57.55
SMSPHARMA	EQ	13-Mar-2020	29.65	25.50	32.20	24.00	30.00	30.55	28.32	84814	24.02	988	43730	51.56
SMVD	SM	13-Mar-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	2000	0.14	1	2000	100.00
SNOWMAN	EQ	13-Mar-2020	29.20	27.10	35.00	24.05	30.00	29.35	29.62	603924	178.87	3050	395425	65.48
SOBHA	EQ	13-Mar-2020	241.40	210.00	247.75	193.15	220.65	219.05	223.28	433576	968.07	16221	237020	54.67
SOLARA	EQ	13-Mar-2020	455.40	400.00	525.00	364.35	490.50	484.10	464.79	116775	542.76	6782	57335	49.10
SOLARINDS	EQ	13-Mar-2020	1037.05	1005.00	1100.00	950.00	1060.00	1071.70	1036.53	15650	162.22	1371	9968	63.69
SOLEX	SM	13-Mar-2020	28.95	28.90	28.90	28.90	28.90	28.90	28.90	24000	6.94	1	24000	100.00
SOMANYCERA	EQ	13-Mar-2020	137.50	125.10	149.00	125.10	149.00	144.70	137.92	67391	92.94	1100	51340	76.18
SOMATEX	EQ	13-Mar-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.91	6655	0.13	32	6655	100.00
SOMICONVEY	EQ	13-Mar-2020	17.35	17.40	18.90	15.65	16.70	16.70	17.11	22814	3.90	162	8462	37.09
SONATSOFTW	EQ	13-Mar-2020	261.85	231.00	270.95	209.50	255.85	248.50	247.03	163179	403.10	8972	94816	58.11
SORILINFRA	EQ	13-Mar-2020	83.00	78.85	78.85	78.85	78.85	78.85	78.85	7823	6.17	91	7823	100.00
SOTL	EQ	13-Mar-2020	714.00	700.00	789.00	690.00	746.00	752.20	736.41	930	6.85	268	617	66.34
SOUTHBANK	EQ	13-Mar-2020	7.20	6.65	7.30	6.25	6.85	6.90	6.78	30390793	2060.94	17473	13669851	44.98
SOUTHWEST	EQ	13-Mar-2020	15.00	14.80	15.40	12.00	14.50	13.00	13.00	109043	14.17	59	102537	94.03
SPAL	EQ	13-Mar-2020	111.55	91.00	118.95	91.00	102.00	101.75	100.22	34889	34.96	1245	22750	65.21
SPANDANA	EQ	13-Mar-2020	913.65	733.00	940.05	733.00	919.00	920.80	887.18	53258	472.50	7818	36493	68.52
SPARC	EQ	13-Mar-2020	112.70	103.90	121.50	94.00	118.00	117.25	113.84	1110486	1264.20	16524	230045	20.72
SPCENET	EQ	13-Mar-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	14084	0.11	16	14084	100.00
SPECIALITY	EQ	13-Mar-2020	35.40	30.95	41.80	28.95	37.00	36.75	35.38	293162	103.73	2151	172798	58.94
SPENCERS	EQ	13-Mar-2020	63.55	55.50	72.00	55.10	68.35	68.40	65.72	2117180	1391.44	19510	636264	30.05
SPENTEX	BE	13-Mar-2020	0.25	0.30	0.30	0.20	0.25	0.25	0.24	62110	0.15	24	-	-
SPIC	EQ	13-Mar-2020	14.10	13.10	16.60	11.35	15.05	14.80	13.90	162293	22.57	692	63781	39.30
SPICEJET	EQ	13-Mar-2020	48.60	43.75	48.00	43.75	43.75	43.75	45.11	8831114	3983.72	54581	4315972	48.87
SPLIL	EQ	13-Mar-2020	21.35	18.45	24.70	17.10	23.95	23.20	22.80	41951	9.56	328	32007	76.30
SPMLINFRA	EQ	13-Mar-2020	6.70	6.40	7.00	6.40	6.40	6.40	6.49	14081	0.91	82	11121	78.98
SPTL	EQ	13-Mar-2020	0.60	0.60	0.65	0.55	0.60	0.55	0.57	6462619	36.82	1194	3300030	51.06
SPYL	BE	13-Mar-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.25	10413	0.03	29	-	-
SREEL	EQ	13-Mar-2020	116.10	97.80	133.95	93.00	133.95	127.10	109.27	16085	17.58	609	11539	71.74
SREIBNPNCD	NJ	13-Mar-2020	796.00	827.00	869.00	827.00	860.00	860.00	852.89	175	1.49	5	165	94.29
SREIBNPNCD	NL	13-Mar-2020	890.10	713.00	890.10	713.00	881.00	879.33	789.50	1311	10.35	18	710	54.16
SREIBNPNCD	NN	13-Mar-2020	1079.80	1059.90	1059.90	1059.90	1059.90	1059.90	1059.90	20	0.21	1	20	100.00
SREIBNPNCD	NO	13-Mar-2020	850.00	805.00	852.00	805.00	846.00	846.00	828.46	175	1.45	4	175	100.00
SREIBNPNCD	Y2	13-Mar-2020	801.05	800.00	871.00	800.00	871.00	871.00	814.95	190	1.55	6	150	78.95
SREINFRA	EQ	13-Mar-2020	5.20	4.95	5.95	4.25	5.35	5.30	5.09	1476379	75.20	1662	855305	57.93
SRF	EQ	13-Mar-2020	3371.55	3065.00	3591.15	2900.35	3556.60	3557.50	3433.11	311755	10702.88	32185	88050	28.24
SRHHYPOLTD	EQ	13-Mar-2020	89.40	77.50	97.00	73.20	93.50	93.40	86.68	14468	12.54	564	7292	50.40
SRIPIPES	EQ	13-Mar-2020	153.40	140.00	177.00	123.00	172.00	170.95	161.26	242652	391.31	4800	120777	49.77
SRTRANSFIN	EQ	13-Mar-2020	841.40	763.00	878.45	716.85	830.00	826.00	810.86	2748453	22286.23	116759	851713	30.99
SRTRANSFIN	Y9	13-Mar-2020	1055.00	1054.99	1059.90	1041.00	1059.90	1059.84	1053.19	563	5.93	29	563	100.00
SRTRANSFIN	YB	13-Mar-2020	1025.00	1011.00	1020.00	1011.00	1020.00	1020.00	1017.00	300	3.05	3	300	100.00
SRTRANSFIN	YG	13-Mar-2020	1860.00	1855.00	1855.00	1855.00	1855.00	1855.00	1855.00	130	2.41	3	130	100.00
SRTRANSFIN	YH	13-Mar-2020	975.00	901.00	989.00	901.00	980.00	980.00	969.57	519	5.03	27	322	62.04
SRTRANSFIN	YI	13-Mar-2020	985.00	965.30	989.00	921.10	976.00	976.00	958.27	306	2.93	16	304	99.35
SRTRANSFIN	YJ	13-Mar-2020	1006.39	981.05	1025.00	925.00	1020.70	1020.68	1000.51	385	3.85	14	305	79.22
SRTRANSFIN	YK	13-Mar-2020	990.00	995.70	998.90	995.70	998.90	998.90	997.50	90	0.90	4	90	100.00
SRTRANSFIN	YL	13-Mar-2020	997.52	1019.70	1019.80	1000.00	1000.00	1000.00	1006.57	75	0.75	5	55	73.33
SRTRANSFIN	YM	13-Mar-2020	1119.00	1119.00	1138.00	1070.00	1138.00	1138.00	1089.50	150	1.63	3	125	83.33
SRTRANSFIN	YN	13-Mar-2020	1110.00	1100.00	1138.00	1100.00	1100.00	1100.16	1100.73	2085	22.95	31	2070	99.28
SRTRANSFIN	YO	13-Mar-2020	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	25	0.25	1	25	100.00
SRTRANSFIN	YP	13-Mar-2020	1010.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	25	0.25	1	25	100.00
SRTRANSFIN	YQ	13-Mar-2020	981.00	931.05	1003.84	930.00	1003.84	1003.84	982.95	972	9.55	23	903	92.90
SRTRANSFIN	YR	13-Mar-2020	960.00	906.00	975.00	906.00	975.00	975.00	923.07	1175	10.85	28	925	78.72
SRTRANSFIN	YS	13-Mar-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	3	50	100.00
SRTRANSFIN	YT	13-Mar-2020	1067.00	1123.00	1123.00	1123.00		1123.00	1123.00	25	0.28	1	25	100.00
SRTRANSFIN	YU	13-Mar-2020	1122.52	1124.95	1124.95	1124.95	1124.95	1124.95	1124.95	25	0.28	1	25	100.00
SRTRANSFIN	YV	13-Mar-2020	985.05	1000.00	1000.00	990.00	990.00	990.08	993.00	170	1.69	7	160	94.12
SRTRANSFIN	YW	13-Mar-2020	1002.00	1000.00	1001.00	1000.00	1001.00	1001.00	1000.60	50	0.50	3	50	100.00
SRTRANSFIN	YX	13-Mar-2020	974.75	970.00	1000.00	970.00	997.80	997.40	972.15	186	1.81	7	182	97.85
SRTRANSFIN	YY	13-Mar-2020	955.00	955.00	975.00	955.00	975.00	975.00	961.67	300	2.89	6	300	100.00
SRTRANSFIN	YZ	13-Mar-2020	954.02	951.00	999.99	951.00	999.99	999.99	958.94	175	1.68	8	150	85.71
SRTRANSFIN	Z1	13-Mar-2020	1060.01	1060.00	1074.00	848.01	1074.00	1074.00	943.21	268	2.53	8	243	90.67
SRTRANSFIN	Z2	13-Mar-2020	1097.90	1097.90	1097.90	1097.90	1097.90	1097.90	1097.90	25	0.27	1	25	100.00
SRTRANSFIN	Z3	13-Mar-2020	1001.85	990.00	990.00	990.00	990.00	990.00	990.00	25	0.25	1	25	100.00
SRTRANSFIN	Z5	13-Mar-2020	975.00	1000.00	1000.00	950.00	950.00	950.00	993.10	29	0.29	2	29	100.00
SRTRANSFIN	Z6	13-Mar-2020	995.00	1029.80	1029.80	1029.80	1029.80	1029.80	1029.80	25	0.26	1	25	100.00
SRTRANSFIN	Z7	13-Mar-2020	976.50	918.00	1025.00	901.00	1025.00	1025.00	936.55	83	0.78	6	66	79.52
SRTRANSFIN	Z8	13-Mar-2020	1000.00	1048.50	1048.50	1048.50	1048.50	1048.50	1048.50	25	0.26	1	25	100.00
SRTRANSFIN	ZD	13-Mar-2020	970.00	870.00	950.00	870.00	950.00	950.00	886.00	25	0.22	2	25	100.00
SRTRANSFIN	ZG	13-Mar-2020	945.00	945.00	945.00	945.00	945.00	945.00	945.00	47	0.44	4	47	100.00
SSINFRA	SM	13-Mar-2020	11.85	11.30	11.30	11.30	11.30	11.30	11.30	3000	0.34	1	3000	100.00
SSWL	EQ	13-Mar-2020	599.65	562.20	597.00	481.00	597.00	594.95	576.99	26626	153.63	617	17298	64.97
STAMPEDE	EQ	13-Mar-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	241562	0.87	75	204029	84.46
STAN	DR	13-Mar-2020	42.85	42.00	49.90	36.20	43.00	42.60	42.29	3195	1.35	55	1917	60.00
STAR	EQ	13-Mar-2020	401.65	350.00	419.95	331.00	403.00	400.55	400.25	571480	2287.35	13089	313787	54.91
STARCEMENT	EQ	13-Mar-2020	73.65	65.05	74.90	65.00	73.90	73.45	70.48	91217	64.29	939	65208	71.49
STARPAPER	EQ	13-Mar-2020	80.95	70.45	88.05	66.95	84.15	83.95	80.43	160213	128.85	2497	56605	35.33
STCINDIA	EQ	13-Mar-2020	34.80	33.00	35.95	31.35	34.20	34.50	33.59	31178	10.47	569	18666	59.87
STEELCITY	EQ	13-Mar-2020	20.05	16.05	22.20	16.05	19.85	19.40	20.00	57049	11.41	96	52569	92.15
STEELXIND	EQ	13-Mar-2020	19.00	18.10	19.90	18.05	18.05	18.10	18.08	47407	8.57	95	47307	99.79
STEL	EQ	13-Mar-2020	40.30	33.25	44.95	33.25	44.95	44.65	42.30	6018	2.55	128	4105	68.21
STERTOOLS	EQ	13-Mar-2020	189.85	160.50	193.00	152.20	189.85	185.05	183.34	28562	52.37	808	21164	74.10
STINDIA	EQ	13-Mar-2020	3.70	3.55	3.70	3.55	3.70	3.70	3.58	850	0.03	4	850	100.00
STRTECH	EQ	13-Mar-2020	72.85	62.00	79.50	58.65	74.10	73.95	70.61	2267983	1601.34	23951	927180	40.88
SUBCAPCITY	BE	13-Mar-2020	5.20	5.15	5.15	5.15	5.15	5.15	5.15	10000	0.52	2	-	-
SUBEX	EQ	13-Mar-2020	4.55	4.50	5.30	4.00	4.80	4.85	4.70	2467755	115.98	1145	1742785	70.62
SUBROS	EQ	13-Mar-2020	173.25	157.00	184.95	144.00	173.50	173.95	170.11	39917	67.90	1796	19726	49.42
SUDARSCHEM	EQ	13-Mar-2020	356.95	330.50	404.60	301.00	363.00	364.05	363.15	289062	1049.74	10892	138740	48.00
SUJANAUNI	BE	13-Mar-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.13	145643	0.19	57	-	-
SUMEETINDS	EQ	13-Mar-2020	1.85	1.80	1.90	1.80	1.80	1.80	1.81	291893	5.28	68	255079	87.39
SUMICHEM	EQ	13-Mar-2020	203.30	194.00	224.95	178.25	218.10	220.25	208.05	613983	1277.42	8758	387271	63.08
SUMIT	BE	13-Mar-2020	14.00	14.40	14.40	14.40	14.40	14.40	14.40	42000	6.05	5	-	-
SUMMITSEC	EQ	13-Mar-2020	318.75	282.00	325.00	260.15	314.00	306.50	298.39	5416	16.16	296	4001	73.87
SUNCLAYLTD	EQ	13-Mar-2020	1718.15	1694.00	1716.70	1456.00	1702.00	1698.55	1669.61	1214	20.27	267	829	68.29
SUNDARAM	EQ	13-Mar-2020	1.60	1.55	1.60	1.55	1.55	1.55	1.55	278383	4.33	96	234672	84.30
SUNDARMFIN	EQ	13-Mar-2020	1369.10	1344.90	1382.80	1300.00	1335.00	1346.25	1329.59	59857	795.85	3510	33150	55.38
SUNDARMHLD	EQ	13-Mar-2020	49.75	49.00	58.00	43.35	53.10	50.85	49.44	36642	18.12	412	24800	67.68
SUNDRMBRAK	EQ	13-Mar-2020	202.80	189.95	219.65	163.25	205.00	204.55	200.07	3010	6.02	149	1661	55.18
SUNDRMFAST	EQ	13-Mar-2020	367.55	344.40	422.70	344.40	360.00	363.70	356.88	256013	913.67	4247	223611	87.34
SUNFLAG	EQ	13-Mar-2020	29.65	25.60	31.05	23.80	30.55	30.30	28.29	196604	55.63	1481	111134	56.53
SUNPHARMA	EQ	13-Mar-2020	354.80	341.00	402.95	325.00	386.00	384.20	383.27	15802656	60567.19	212119	6498150	41.12
SUNTECK	EQ	13-Mar-2020	286.25	250.00	343.00	245.00	304.10	310.10	291.28	158170	460.71	13098	47115	29.79
SUNTV	EQ	13-Mar-2020	360.75	326.00	408.40	325.00	387.50	378.15	373.50	2524268	9428.15	40362	557870	22.10
SUPERHOUSE	EQ	13-Mar-2020	61.40	56.95	65.80	51.00	62.00	62.35	61.72	13025	8.04	281	8214	63.06
SUPERSPIN	EQ	13-Mar-2020	2.85	2.75	2.90	2.75	2.75	2.75	2.77	18454	0.51	22	16954	91.87
SUPPETRO	EQ	13-Mar-2020	141.65	136.00	149.00	113.35	125.00	126.60	123.29	131677	162.35	1202	71248	54.11
SUPRAJIT	EQ	13-Mar-2020	161.30	160.00	169.40	130.00	161.30	160.05	159.33	58095	92.56	2432	41010	70.59
SUPREMEENG	SM	13-Mar-2020	21.00	22.30	22.30	22.00	22.00	22.00	22.15	8000	1.77	2	8000	100.00
SUPREMEIND	EQ	13-Mar-2020	1130.80	1070.20	1133.50	1039.65	1108.00	1115.35	1102.90	155993	1720.45	11874	100309	64.30
SUPREMEINF	EQ	13-Mar-2020	14.55	14.00	14.00	13.85	13.85	13.85	13.87	405	0.06	8	327	80.74
SURANASOL	EQ	13-Mar-2020	5.65	5.40	5.85	5.40	5.80	5.80	5.63	23316	1.31	96	18727	80.32
SURANAT&P	EQ	13-Mar-2020	3.00	2.95	3.35	2.50	3.10	3.10	2.78	98093	2.72	427	57368	58.48
SURYALAXMI	EQ	13-Mar-2020	16.05	17.00	18.00	13.00	16.00	16.10	15.66	4382	0.69	57	3368	76.86
SURYAROSNI	EQ	13-Mar-2020	101.55	90.55	107.05	81.25	101.10	102.00	99.17	73716	73.11	1650	35597	48.29
SUTLEJTEX	EQ	13-Mar-2020	23.10	19.85	24.75	18.75	23.75	22.95	21.69	45857	9.95	343	30623	66.78
SUVEN	EQ	13-Mar-2020	41.25	39.20	39.20	39.20	39.20	39.20	39.20	318216	124.74	661	312214	98.11
SUVENPHAR	BE	13-Mar-2020	306.60	291.30	309.00	291.30	291.30	291.30	292.34	255444	746.75	4133	-	-
SUZLON	EQ	13-Mar-2020	2.20	2.10	2.15	2.10	2.10	2.10	2.11	19582030	412.79	8511	12577903	64.23
SVLL	SM	13-Mar-2020	81.80	82.00	85.00	82.00	85.00	85.00	83.50	2000	1.67	2	2000	100.00
SWANENERGY	EQ	13-Mar-2020	101.60	99.95	105.00	97.50	100.80	102.35	101.96	82022	83.63	1375	21721	26.48
SWARAJENG	EQ	13-Mar-2020	1225.10	1070.00	1190.00	985.00	1132.95	1118.40	1110.46	13761	152.81	1366	10997	79.91
SWELECTES	EQ	13-Mar-2020	88.35	81.20	88.85	71.80	86.15	85.80	82.33	19527	16.08	398	13402	68.63
SWSOLAR	EQ	13-Mar-2020	122.85	116.75	116.75	116.75	116.75	116.75	116.75	16133	18.84	296	15833	98.14
SYMPHONY	EQ	13-Mar-2020	1070.85	940.10	1110.80	874.00	1097.00	1078.10	1019.38	38919	396.73	5577	19179	49.28
SYNDIBANK	EQ	13-Mar-2020	15.30	13.90	17.00	12.55	16.75	16.70	15.47	3999368	618.56	6742	816828	20.42
SYNGENE	EQ	13-Mar-2020	280.95	242.00	286.00	224.80	280.00	279.65	271.20	307192	833.10	9370	221307	72.04
TAINWALCHM	EQ	13-Mar-2020	38.10	31.85	45.70	31.10	41.00	40.45	38.29	13443	5.15	356	7162	53.28
TAJGVK	EQ	13-Mar-2020	112.30	98.05	111.00	90.70	101.20	102.05	104.02	39112	40.68	1059	18754	47.95
TAKE	EQ	13-Mar-2020	54.75	51.00	57.50	49.30	51.65	52.05	52.13	201524	105.06	3523	107968	53.58
TALBROAUTO	EQ	13-Mar-2020	87.75	76.15	103.90	71.10	90.00	88.25	83.02	17790	14.77	489	9953	55.95
TALWALKARS	BE	13-Mar-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	11102	0.14	52	-	-
TALWGYM	BE	13-Mar-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	31131	0.19	39	-	-
TANLA	EQ	13-Mar-2020	55.25	49.80	56.85	49.75	54.20	53.85	52.28	498353	260.56	5055	271991	54.58
TARACHAND	SM	13-Mar-2020	33.00	31.00	34.00	31.00	34.00	34.00	32.81	10000	3.28	5	8000	80.00
TARMAT	EQ	13-Mar-2020	31.45	32.70	33.00	31.00	31.50	31.25	31.38	7671	2.41	23	7556	98.50
TASTYBITE	EQ	13-Mar-2020	10433.30	10001.05	10999.00	9390.00	10740.00	10761.30	10217.02	1741	177.88	605	1100	63.18
TATACAPHSG	N2	13-Mar-2020	1000.00	990.00	1000.00	990.00	1000.00	1000.00	991.55	307	3.04	6	307	100.00
TATACAPHSG	N6	13-Mar-2020	981.06	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
TATACAPHSG	NA	13-Mar-2020	1025.00	1009.00	1009.00	995.01	995.01	995.01	1000.89	343	3.43	16	288	83.97
TATACAPHSG	NB	13-Mar-2020	1000.00	1000.00	1001.00	1000.00	1000.00	1000.00	1000.05	199	1.99	14	199	100.00
TATACHEM	EQ	13-Mar-2020	265.85	250.00	283.40	235.00	281.00	275.85	259.76	2398875	6231.25	44684	1047255	43.66
TATACOFFEE	EQ	13-Mar-2020	66.80	58.20	68.75	53.45	67.25	66.80	63.83	588319	375.55	9635	308986	52.52
TATACOMM	EQ	13-Mar-2020	267.80	227.50	272.90	222.55	254.00	250.55	253.24	149858	379.50	10342	63620	42.45
TATACONSUM	EQ	13-Mar-2020	303.45	273.55	327.80	258.00	326.05	324.25	307.89	7428604	22871.97	67999	4591456	61.81
TATAELXSI	EQ	13-Mar-2020	878.25	800.00	889.20	702.60	838.00	846.90	830.41	622543	5169.65	30160	159072	25.55
TATAINVEST	EQ	13-Mar-2020	718.55	686.10	764.00	610.00	728.00	723.90	714.80	32132	229.68	3023	13497	42.00
TATAMETALI	EQ	13-Mar-2020	536.55	482.00	519.95	429.55	510.00	512.05	502.19	43133	216.61	4484	16763	38.86
TATAMOTORS	EQ	13-Mar-2020	88.00	81.90	94.15	78.05	90.50	89.75	87.17	106153102	92532.11	428426	20307907	19.13
TATAMTRDVR	EQ	13-Mar-2020	44.05	40.50	48.90	39.05	48.00	47.55	46.43	15361841	7133.05	34602	9774777	63.63
TATAPOWER	EQ	13-Mar-2020	40.35	37.90	42.80	34.60	42.00	42.15	41.34	36149619	14943.90	85980	16436951	45.47
TATASTEEL	E1	13-Mar-2020	33.30	30.70	36.50	30.00	36.50	35.10	33.92	445974	151.26	1271	288877	64.77
TATASTEEL	EQ	13-Mar-2020	287.45	270.00	332.10	255.35	329.20	326.70	301.74	33842310	102114.21	270225	11719040	34.63
TATASTLBSL	EQ	13-Mar-2020	17.80	16.20	20.90	15.10	20.35	20.15	18.34	2859757	524.56	11390	978903	34.23
TATASTLLP	EQ	13-Mar-2020	263.00	236.10	275.90	212.30	275.00	272.65	260.68	47957	125.01	1695	27541	57.43
TBZ	EQ	13-Mar-2020	22.65	22.50	24.75	18.75	24.35	23.60	21.98	284327	62.50	2266	108616	38.20
TCFSL	NB	13-Mar-2020	1027.00	1015.00	1028.20	980.00	1028.00	1027.46	1009.54	2195	22.16	73	1931	87.97
TCFSL	ND	13-Mar-2020	1029.11	1025.00	1035.00	1015.00	1034.00	1033.51	1025.34	1620	16.61	75	1183	73.02
TCFSL	NF	13-Mar-2020	1092.24	1085.00	1096.00	1085.00	1090.00	1091.73	1087.61	973	10.58	9	973	100.00
TCFSL	NH	13-Mar-2020	1017.25	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
TCFSL	NJ	13-Mar-2020	1045.00	1001.05	1089.00	1001.05	1017.01	1017.01	1019.56	110	1.12	3	100	90.91
TCFSL	NL	13-Mar-2020	1045.01	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	188	1.97	2	188	100.00
TCI	EQ	13-Mar-2020	174.95	160.00	201.20	149.00	185.00	185.10	168.04	28557	47.99	681	22197	77.73
TCIDEVELOP	EQ	13-Mar-2020	284.95	294.95	294.95	265.00	274.00	274.00	274.60	125	0.34	4	75	60.00
TCIEXP	EQ	13-Mar-2020	639.00	540.00	754.00	525.00	715.00	699.95	635.98	28541	181.52	1703	18131	63.53
TCIFINANCE	EQ	13-Mar-2020	4.95	4.75	5.15	4.75	5.00	5.00	4.85	6031	0.29	33	4779	79.24
TCNSBRANDS	EQ	13-Mar-2020	491.20	401.55	492.00	401.55	465.00	469.50	459.34	5067	23.27	921	3393	66.96
TCPLPACK	EQ	13-Mar-2020	199.45	200.20	235.00	180.00	189.00	190.75	191.84	7063	13.55	377	5440	77.02
TCS	EQ	13-Mar-2020	1769.85	1687.90	1820.00	1506.05	1820.00	1806.30	1736.57	8029725	139441.92	280631	4008094	49.92
TDPOWERSYS	EQ	13-Mar-2020	135.90	126.05	139.80	110.00	134.00	132.30	131.15	27287	35.79	460	15992	58.61
TEAMLEASE	EQ	13-Mar-2020	2331.65	2202.00	2643.40	2100.00	2300.00	2314.40	2320.59	25664	595.56	6831	18100	70.53
TECHM	EQ	13-Mar-2020	649.85	603.25	670.00	525.90	663.25	655.95	628.93	4553639	28639.25	115937	1939223	42.59
TECHNOE	EQ	13-Mar-2020	261.90	221.20	275.00	209.55	255.30	263.35	261.25	20800	54.34	1171	15867	76.28
TECHNOFAB	EQ	13-Mar-2020	7.00	6.65	6.90	6.65	6.65	6.85	6.69	2646	0.18	21	2646	100.00
TEJASNET	EQ	13-Mar-2020	42.65	42.00	46.50	38.40	45.00	44.80	42.72	107220	45.80	2355	58005	54.10
TERASOFT	EQ	13-Mar-2020	16.40	15.00	17.95	13.30	15.30	15.40	15.15	21578	3.27	213	18176	84.23
TEXINFRA	EQ	13-Mar-2020	29.45	26.50	31.90	24.25	29.00	29.05	28.98	26015	7.54	195	22218	85.40
TEXMOPIPES	EQ	13-Mar-2020	9.15	8.20	10.50	7.75	9.60	9.45	9.21	88028	8.11	581	56177	63.82
TEXRAIL	EQ	13-Mar-2020	18.55	16.10	21.00	14.85	20.65	20.20	19.74	1388896	274.11	1633	1276988	91.94
TFCILTD	EQ	13-Mar-2020	44.50	38.20	52.50	35.60	45.85	46.05	40.34	671875	271.00	1892	468769	69.77
TFL	EQ	13-Mar-2020	3.00	3.00	3.00	2.85	2.85	2.85	2.89	2474	0.07	85	2449	98.99
TGBHOTELS	EQ	13-Mar-2020	2.65	2.55	2.75	2.55	2.55	2.70	2.58	23343	0.60	78	20864	89.38
THANGAMAYL	EQ	13-Mar-2020	349.65	349.65	370.50	312.00	352.00	357.30	353.72	21977	77.74	1821	17006	77.38
THEINVEST	EQ	13-Mar-2020	78.25	79.95	86.05	70.45	86.05	86.05	79.48	20707	16.46	238	14052	67.86
THEMISMED	EQ	13-Mar-2020	301.25	286.20	300.05	286.20	286.20	286.45	288.57	9530	27.50	225	8907	93.46
THERMAX	EQ	13-Mar-2020	832.70	798.95	911.00	702.00	830.10	834.60	833.28	97653	813.72	19629	63984	65.52
THOMASCOOK	EQ	13-Mar-2020	37.90	33.35	40.50	30.35	35.10	35.10	33.49	969930	324.81	4140	462081	47.64
THOMASCOTT	BE	13-Mar-2020	4.00	3.95	3.95	3.85	3.85	3.85	3.87	156	0.01	4	-	-
THYROCARE	EQ	13-Mar-2020	479.40	417.05	520.00	409.60	496.00	495.40	482.46	105779	510.34	6188	55402	52.38
TI	EQ	13-Mar-2020	14.05	13.40	14.75	13.35	14.50	14.65	13.88	70224	9.75	258	57202	81.46
TIDEWATER	EQ	13-Mar-2020	3668.10	3590.00	3799.00	3301.10	3635.00	3628.85	3592.90	2719	97.69	898	1718	63.18
TIIL	EQ	13-Mar-2020	280.25	270.00	311.05	260.00	289.00	294.70	275.01	62847	172.83	688	57601	91.65
TIINDIA	EQ	13-Mar-2020	481.50	420.55	482.00	400.00	474.95	470.50	466.91	168541	786.94	13426	122506	72.69
TIJARIA	EQ	13-Mar-2020	4.35	4.35	4.55	4.15	4.20	4.25	4.31	10943	0.47	44	6991	63.89
TIL	EQ	13-Mar-2020	123.45	110.05	130.00	99.00	126.00	127.15	123.83	10174	12.60	264	6479	63.68
TIMESGTY	EQ	13-Mar-2020	25.00	20.65	24.00	20.00	24.00	22.45	21.63	2332	0.50	26	1272	54.55
TIMETECHNO	EQ	13-Mar-2020	36.60	31.80	43.90	29.30	36.00	35.45	34.55	438818	151.60	4098	313562	71.46
TIMKEN	EQ	13-Mar-2020	891.25	819.00	996.95	726.65	942.00	965.35	935.10	99585	931.22	9012	27408	27.52
TINPLATE	EQ	13-Mar-2020	90.20	81.70	96.75	74.00	95.75	94.65	89.11	449842	400.84	11469	156832	34.86
TIPSINDLTD	EQ	13-Mar-2020	100.00	95.10	102.50	95.00	95.85	95.85	96.41	9263	8.93	60	7824	84.47
TIRUMALCHM	EQ	13-Mar-2020	50.75	47.00	51.85	40.75	49.70	49.70	48.38	767117	371.12	6086	292976	38.19
TITAN	EQ	13-Mar-2020	1076.75	1055.60	1134.70	946.05	1085.00	1084.35	1059.81	4337351	45967.48	155540	1605470	37.01
TMRVL	EQ	13-Mar-2020	6.40	6.50	6.70	6.10	6.10	6.40	6.40	54842	3.51	290	37992	69.28
TNPETRO	EQ	13-Mar-2020	28.80	28.00	30.90	26.50	29.30	29.45	28.87	165548	47.79	1100	110859	66.96
TNPL	EQ	13-Mar-2020	131.80	127.55	130.50	105.50	129.00	127.55	121.76	70647	86.02	1711	39508	55.92
TOKYOPLAST	EQ	13-Mar-2020	60.30	55.15	64.90	55.15	60.00	60.25	59.75	6952	4.15	126	4488	64.56
TORNTPHARM	EQ	13-Mar-2020	1987.90	1810.00	2140.85	1790.00	1963.90	1978.50	1946.52	659496	12837.20	58722	321270	48.71
TORNTPOWER	EQ	13-Mar-2020	289.90	262.60	297.85	231.95	287.75	289.55	278.56	2466700	6871.23	40713	1009533	40.93
TOTAL	SM	13-Mar-2020	30.75	29.25	29.25	29.25	29.25	29.25	29.25	12000	3.51	4	9000	75.00
TOUCHWOOD	EQ	13-Mar-2020	61.35	66.55	66.55	55.25	62.00	60.00	60.37	15637	9.44	111	8374	53.55
TPLPLASTEH	EQ	13-Mar-2020	79.60	78.95	93.90	63.70	81.00	82.10	72.45	13149	9.53	286	6830	51.94
TRANSWIND	SM	13-Mar-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	13-Mar-2020	3.50	3.55	3.85	3.15	3.85	3.85	3.73	34599	1.29	125	21871	63.21
TREJHARA	EQ	13-Mar-2020	5.55	5.50	5.70	5.30	5.30	5.30	5.35	9281	0.50	39	8181	88.15
TRENT	EQ	13-Mar-2020	597.15	530.50	650.00	530.50	605.00	600.45	577.70	876985	5066.31	33741	492710	56.18
TRF	EQ	13-Mar-2020	66.30	57.55	64.45	53.05	59.80	60.20	56.40	390761	220.39	6810	152342	38.99
TRIDENT	EQ	13-Mar-2020	4.20	3.60	4.65	3.60	4.60	4.55	4.31	10471237	451.48	8781	4276486	40.84
TRIGYN	EQ	13-Mar-2020	28.20	26.50	30.05	22.70	30.00	29.40	27.48	78253	21.50	763	42654	54.51
TRIL	EQ	13-Mar-2020	6.10	5.70	7.30	4.90	6.50	6.45	5.86	159739	9.36	382	113768	71.22
TRITURBINE	EQ	13-Mar-2020	81.00	77.00	82.00	65.25	82.00	78.05	77.90	78153	60.88	2466	62497	79.97
TRIVENI	EQ	13-Mar-2020	41.35	37.30	41.90	37.25	38.30	38.00	37.64	5276721	1986.21	6146	3074586	58.27
TTKHLTCARE	EQ	13-Mar-2020	339.25	322.00	368.00	272.35	335.25	339.00	318.04	2775	8.83	257	1799	64.83
TTKPRESTIG	EQ	13-Mar-2020	5399.95	5210.00	5488.00	5181.00	5290.00	5300.10	5296.90	61540	3259.72	2021	59307	96.37
TTL	EQ	13-Mar-2020	36.40	33.00	38.85	32.00	37.40	37.80	36.55	9030	3.30	98	6911	76.53
TTML	BE	13-Mar-2020	2.25	2.20	2.35	2.15	2.35	2.35	2.26	875802	19.78	450	-	-
TV18BRDCST	EQ	13-Mar-2020	17.15	15.60	17.85	13.80	17.50	17.20	16.06	5003784	803.52	15973	2450237	48.97
TVSELECT	EQ	13-Mar-2020	70.35	70.00	71.90	63.35	65.00	65.40	66.27	124315	82.39	1761	55349	44.52
TVSMOTOR	EQ	13-Mar-2020	388.20	351.00	408.65	349.40	404.15	403.10	385.16	1617982	6231.86	30612	394589	24.39
TVSSRICHAK	EQ	13-Mar-2020	1178.95	1150.00	1229.95	943.20	1207.95	1189.50	1157.10	7836	90.67	950	5286	67.46
TVTODAY	EQ	13-Mar-2020	176.60	151.95	181.00	141.30	174.50	170.80	161.08	25735	41.45	978	14455	56.17
TWL	EQ	13-Mar-2020	29.05	25.20	30.85	23.25	28.30	28.25	27.39	1144893	313.58	6210	478826	41.82
UBL	EQ	13-Mar-2020	1081.95	1001.00	1182.95	925.00	1050.00	1048.70	1053.73	855802	9017.86	32872	427925	50.00
UCALFUEL	EQ	13-Mar-2020	81.70	81.70	84.00	75.20	82.00	82.55	80.94	17837	14.44	651	12094	67.80
UCL	SM	13-Mar-2020	34.00	32.00	32.40	27.20	32.40	32.40	29.71	8000	2.38	4	4000	50.00
UCOBANK	EQ	13-Mar-2020	10.95	10.00	12.90	9.75	11.10	11.10	10.86	1296137	140.72	3672	608468	46.94
UFLEX	EQ	13-Mar-2020	173.05	161.00	183.20	150.00	176.00	177.75	170.47	141183	240.68	2673	82446	58.40
UFO	EQ	13-Mar-2020	82.40	66.25	76.75	65.95	69.00	68.95	70.94	370100	262.53	4600	191354	51.70
UGARSUGAR	EQ	13-Mar-2020	11.10	11.10	11.85	9.60	11.35	11.30	11.05	115367	12.75	430	70129	60.79
UJAAS	EQ	13-Mar-2020	2.85	2.75	2.95	2.75	2.95	2.90	2.81	272253	7.64	477	194321	71.38
UJJIVAN	EQ	13-Mar-2020	263.25	236.95	283.45	212.35	272.50	273.85	256.08	1953215	5001.79	21489	389453	19.94
UJJIVANSFB	EQ	13-Mar-2020	38.70	32.50	43.00	31.00	41.50	41.30	38.73	4107654	1590.75	23209	1962431	47.77
ULTRACEMCO	EQ	13-Mar-2020	3663.50	3470.30	4011.50	3114.00	3786.90	3788.90	3696.73	1378943	50975.79	89556	807100	58.53
UMANGDAIRY	EQ	13-Mar-2020	34.45	32.05	35.70	29.40	35.10	35.10	34.46	15229	5.25	115	13340	87.60
UNICHEMLAB	EQ	13-Mar-2020	110.25	94.00	112.70	89.00	108.50	108.55	106.38	87182	92.74	915	55548	63.71
UNIENTER	EQ	13-Mar-2020	47.95	45.00	52.80	38.40	49.60	51.10	47.07	35043	16.50	286	21819	62.26
UNIINFO	SM	13-Mar-2020	18.50	18.40	18.50	17.35	18.50	18.50	17.95	18000	3.23	9	6000	33.33
UNIONBANK	EQ	13-Mar-2020	29.05	26.30	31.60	24.40	31.00	31.00	28.90	6206307	1793.72	18036	1519641	24.49
UNIPLY	EQ	13-Mar-2020	5.50	5.25	5.25	5.25	5.25	5.25	5.25	173779	9.12	167	173279	99.71
UNITECH	BZ	13-Mar-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	644994	11.93	291	-	-
UNITEDBNK	EQ	13-Mar-2020	4.65	4.25	5.00	4.20	4.75	4.75	4.53	1794770	81.29	2834	950840	52.98
UNITEDPOLY	SM	13-Mar-2020	8.50	8.10	8.10	8.10	8.10	8.10	8.10	3000	0.24	1	3000	100.00
UNITEDTEA	EQ	13-Mar-2020	200.70	171.10	239.95	165.00	198.00	197.05	185.47	1977	3.67	106	1121	56.70
UNITY	BZ	13-Mar-2020	0.20	0.20	0.20	0.20	0.20	0.20	0.20	14768	0.03	7	-	-
UNIVASTU	SM	13-Mar-2020	38.80	39.00	39.00	39.00	39.00	39.00	39.00	3000	1.17	1	3000	100.00
UNIVCABLES	EQ	13-Mar-2020	105.60	87.95	125.00	84.60	115.95	114.65	109.03	60878	66.37	1341	42938	70.53
UNIVPHOTO	EQ	13-Mar-2020	51.05	41.55	50.40	41.00	45.55	46.35	44.60	7622	3.40	121	3058	40.12
UPL	EQ	13-Mar-2020	443.60	428.00	438.00	377.10	411.90	410.85	411.43	9712611	39960.14	216029	4406039	45.36
URJA	EQ	13-Mar-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.01	2967949	29.93	1882	1794988	60.48
USHAMART	EQ	13-Mar-2020	16.25	15.25	17.10	14.00	17.00	16.95	16.42	880415	144.58	1185	688241	78.17
UTIFEFRGR4	MF	13-Mar-2020	8.22	8.80	8.80	8.80	8.80	8.80	8.80	5000	0.44	1	5000	100.00
UTINEXT50	EQ	13-Mar-2020	278.40	287.90	305.60	222.02	251.60	257.46	261.55	524	1.37	75	209	39.89
UTINIFTETF	EQ	13-Mar-2020	1025.75	1025.75	1179.00	980.00	1097.31	1108.48	1061.27	1998	21.20	187	1680	84.08
UTISENSETF	EQ	13-Mar-2020	380.06	379.40	452.00	350.00	384.90	381.04	387.09	15379	59.53	751	7296	47.44
UTISXN50	EQ	13-Mar-2020	296.57	296.60	298.99	254.00	273.99	278.28	279.21	205	0.57	24	94	45.85
UTTAMSTL	EQ	13-Mar-2020	4.95	4.95	4.95	4.75	4.75	4.75	4.76	50562	2.41	127	31815	62.92
UTTAMSUGAR	EQ	13-Mar-2020	65.50	56.10	68.00	52.40	63.00	63.65	61.47	171947	105.70	2590	46280	26.92
UVSL	BE	13-Mar-2020	0.05	0.05	0.10	0.05	0.10	0.05	0.08	1754745	1.36	204	-	-
UWCSL	SM	13-Mar-2020	25.55	24.35	24.35	24.35	24.35	24.35	24.35	4000	0.97	1	4000	100.00
V2RETAIL	EQ	13-Mar-2020	56.85	49.00	59.95	45.50	59.95	57.60	52.32	146453	76.62	1820	55626	37.98
VADILALIND	EQ	13-Mar-2020	540.35	455.00	600.00	452.65	585.00	583.05	569.38	24473	139.35	948	17022	69.55
VAIBHAVGBL	EQ	13-Mar-2020	802.80	781.00	885.00	762.50	815.00	811.80	819.62	31096	254.87	2669	21473	69.05
VAISHALI	EQ	13-Mar-2020	47.90	51.50	52.00	46.00	51.00	51.00	48.63	209	0.10	7	204	97.61
VAKRANGEE	EQ	13-Mar-2020	37.20	35.35	35.35	35.35	35.35	35.35	35.35	304552	107.66	709	178030	58.46
VARDHACRLC	EQ	13-Mar-2020	28.40	27.00	33.90	26.00	30.75	30.85	29.51	33690	9.94	119	28673	85.11
VARDMNPOLY	EQ	13-Mar-2020	3.60	3.75	3.75	3.65	3.75	3.75	3.73	7471	0.28	43	7456	99.80
VARROC	EQ	13-Mar-2020	289.25	275.00	275.00	231.40	239.00	232.80	235.50	1268903	2988.22	11129	945295	74.50
VASA	SM	13-Mar-2020	6.50	6.80	6.80	6.80	6.80	6.80	6.80	8000	0.54	2	8000	100.00
VASCONEQ	EQ	13-Mar-2020	9.15	9.20	10.95	8.05	10.60	10.25	10.08	638789	64.38	1313	430463	67.39
VASWANI	EQ	13-Mar-2020	3.10	3.40	3.40	2.80	3.10	3.10	3.08	2426	0.07	12	146	6.02
VBL	EQ	13-Mar-2020	755.70	701.10	780.00	605.10	760.50	775.35	744.60	129143	961.60	9144	59188	45.83
VEDL	EQ	13-Mar-2020	79.85	73.15	86.60	68.90	85.20	84.05	79.23	45056264	35696.07	179642	12350381	27.41
VENKEYS	EQ	13-Mar-2020	891.15	741.00	912.00	712.95	860.00	857.95	838.52	216138	1812.37	17645	35790	16.56
VENUSREM	EQ	13-Mar-2020	33.25	34.80	34.80	31.60	33.60	33.30	32.65	81512	26.61	700	54594	66.98
VESUVIUS	EQ	13-Mar-2020	990.50	987.15	1175.00	812.00	992.00	997.30	990.51	15080	149.37	1332	13817	91.62
VETO	EQ	13-Mar-2020	34.80	34.00	36.50	33.10	36.50	36.20	34.82	23603	8.22	177	15326	64.93
VGUARD	EQ	13-Mar-2020	180.40	155.00	178.00	155.00	173.25	173.40	173.65	734747	1275.86	9281	542458	73.83
VHL	EQ	13-Mar-2020	999.00	950.00	1030.00	853.35	953.00	973.75	959.86	775	7.44	208	431	55.61
VICEROY	BE	13-Mar-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.96	40719	0.39	61	-	-
VIDEOIND	BZ	13-Mar-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	145364	2.04	111	-	-
VIDHIING	EQ	13-Mar-2020	54.25	47.00	57.80	44.40	55.00	55.25	54.78	30369	16.64	321	19612	64.58
VIJIFIN	EQ	13-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.25	232685	0.59	102	186879	80.31
VIKASECO	EQ	13-Mar-2020	1.55	1.50	1.55	1.50	1.50	1.50	1.50	281159	4.22	189	241765	85.99
VIKASMCORP	EQ	13-Mar-2020	1.85	1.80	1.90	1.80	1.80	1.80	1.81	783511	14.15	166	729606	93.12
VIKASPROP	EQ	13-Mar-2020	8.55	8.40	8.40	8.40	8.40	8.40	8.40	38083	3.20	116	38083	100.00
VIKASWSP	EQ	13-Mar-2020	6.25	5.80	6.35	5.70	6.10	6.15	6.05	473941	28.67	798	392378	82.79
VIMTALABS	EQ	13-Mar-2020	75.60	75.00	79.00	62.10	74.00	74.70	74.10	27733	20.55	663	19215	69.29
VINATIORGA	EQ	13-Mar-2020	819.75	751.10	875.00	655.80	851.10	841.50	801.05	130789	1047.68	10936	69235	52.94
VINDHYATEL	EQ	13-Mar-2020	690.65	630.00	704.30	559.95	682.00	687.25	675.22	12478	84.25	662	10104	80.97
VINYLINDIA	EQ	13-Mar-2020	50.85	49.05	50.00	40.75	48.90	48.00	47.62	19700	9.38	300	6910	35.08
VIPCLOTHNG	EQ	13-Mar-2020	5.10	5.00	5.30	4.85	4.85	4.85	4.86	49371	2.40	148	45371	91.90
VIPIND	EQ	13-Mar-2020	330.20	280.55	328.35	273.05	314.75	312.85	302.66	717039	2170.18	26295	371059	51.75
VIPULLTD	EQ	13-Mar-2020	15.45	14.80	16.00	14.70	15.00	15.60	15.48	15228	2.36	88	13999	91.93
VISAKAIND	EQ	13-Mar-2020	161.85	145.00	173.70	133.95	164.20	165.10	157.86	56972	89.94	2725	30867	54.18
VISASTEEL	EQ	13-Mar-2020	3.35	3.35	3.35	3.05	3.25	3.25	3.09	21045	0.65	152	15723	74.71
VISHAL	BE	13-Mar-2020	177.00	168.50	168.50	168.50	168.50	168.50	168.50	10	0.02	2	-	-
VISHNU	EQ	13-Mar-2020	87.65	76.60	94.35	71.10	92.00	91.70	87.46	10477	9.16	345	6315	60.27
VISHWARAJ	EQ	13-Mar-2020	61.00	59.00	61.05	55.15	61.00	60.70	59.87	21098	12.63	108	19378	91.85
VIVIDHA	EQ	13-Mar-2020	0.20	0.15	0.25	0.15	0.25	0.20	0.20	344226	0.67	75	149374	43.39
VIVIMEDLAB	EQ	13-Mar-2020	8.60	7.60	8.70	7.10	8.15	8.10	8.07	223663	18.05	858	134395	60.09
VLSFINANCE	EQ	13-Mar-2020	39.65	37.00	43.50	32.20	41.50	40.30	39.02	16152	6.30	191	12389	76.70
VMART	EQ	13-Mar-2020	1999.60	1863.00	2000.00	1607.00	1905.00	1941.40	1936.32	23378	452.67	2432	14598	62.44
VOLTAMP	EQ	13-Mar-2020	1161.80	951.00	1168.25	936.60	1145.20	1152.35	1091.32	21760	237.47	2129	12003	55.16
VOLTAS	EQ	13-Mar-2020	621.40	564.00	664.20	559.30	657.00	655.65	628.80	1944092	12224.42	44070	704682	36.25
VRLLOG	EQ	13-Mar-2020	200.60	180.00	210.00	160.60	199.20	200.70	192.52	57326	110.36	4092	25492	44.47
VSCL	SM	13-Mar-2020	10.35	9.85	9.85	9.85	9.85	9.85	9.85	3000	0.30	1	3000	100.00
VSSL	EQ	13-Mar-2020	52.30	45.65	58.50	45.65	55.50	56.45	54.36	19544	10.62	605	14799	75.72
VSTIND	EQ	13-Mar-2020	3728.40	3564.00	3787.85	3290.00	3652.00	3651.65	3669.96	7951	291.80	1253	5701	71.70
VSTTILLERS	EQ	13-Mar-2020	891.65	777.00	918.40	751.00	884.00	870.60	852.61	5054	43.09	907	2426	48.00
VTL	EQ	13-Mar-2020	931.65	825.25	962.95	800.00	950.00	949.95	920.41	8545	78.65	1042	6408	74.99
WABAG	EQ	13-Mar-2020	135.05	111.80	155.30	111.80	141.50	137.80	133.52	224849	300.22	5836	119650	53.21
WABCOINDIA	EQ	13-Mar-2020	6421.75	6231.10	6523.00	6231.10	6480.05	6483.10	6389.04	11731	749.50	680	10013	85.36
WALCHANNAG	EQ	13-Mar-2020	33.45	29.55	33.90	26.80	33.50	32.80	31.27	177076	55.37	2407	76163	43.01
WANBURY	BE	13-Mar-2020	21.40	20.35	21.30	20.35	20.50	20.80	20.43	7127	1.46	46	-	-
WATERBASE	EQ	13-Mar-2020	93.70	86.00	99.80	80.00	97.25	96.50	92.52	243400	225.19	3870	68280	28.05
WEBELSOLAR	EQ	13-Mar-2020	15.65	14.90	16.40	14.90	16.35	16.15	15.53	160672	24.95	461	137813	85.77
WEIZFOREX	BZ	13-Mar-2020	292.70	278.10	278.10	278.10	278.10	278.10	278.10	458	1.27	23	-	-
WEIZMANIND	EQ	13-Mar-2020	22.25	23.35	23.35	22.55	23.35	23.35	23.35	45627	10.65	112	42739	93.67
WELCORP	EQ	13-Mar-2020	107.35	96.65	105.00	96.65	98.70	98.65	99.31	4120020	4091.43	25244	1531789	37.18
WELENT	EQ	13-Mar-2020	59.20	49.90	67.25	47.40	59.00	60.10	54.77	2213328	1212.23	15145	942898	42.60
WELINV	EQ	13-Mar-2020	168.15	165.00	166.75	165.00	166.75	166.75	166.72	110	0.18	6	110	100.00
WELSPUNIND	EQ	13-Mar-2020	28.00	25.20	33.60	22.40	33.20	33.00	28.60	4119681	1178.12	7925	2874237	69.77
WENDT	EQ	13-Mar-2020	2070.70	2153.50	2385.00	1905.20	2270.00	2255.40	2168.35	311	6.74	121	256	82.32
WESTLIFE	EQ	13-Mar-2020	374.90	320.00	375.00	316.10	368.00	363.65	363.68	344408	1252.56	13210	246187	71.48
WFL	SM	13-Mar-2020	85.00	80.75	80.75	80.75	80.75	80.75	80.75	1600	1.29	1	1600	100.00
WHEELS	EQ	13-Mar-2020	451.45	425.00	475.75	401.15	475.75	468.35	449.32	4401	19.77	686	3027	68.78
WHIRLPOOL	EQ	13-Mar-2020	2015.20	1850.00	2220.00	1820.50	2200.00	2188.10	2075.95	150916	3132.94	17760	80602	53.41
WILLAMAGOR	EQ	13-Mar-2020	12.00	11.40	11.90	11.40	11.40	11.40	11.42	4268	0.49	26	4268	100.00
WINDMACHIN	EQ	13-Mar-2020	11.35	10.80	10.80	10.80	10.80	10.80	10.80	18259	1.97	47	17089	93.59
WIPL	BE	13-Mar-2020	45.00	45.00	45.00	43.50	43.50	43.50	43.80	200	0.09	2	-	-
WIPRO	EQ	13-Mar-2020	199.10	199.00	204.45	169.25	199.00	197.40	192.96	6521699	12584.10	76155	2130280	32.66
WOCKPHARMA	EQ	13-Mar-2020	206.30	186.15	226.90	185.70	226.90	224.60	207.04	1698100	3515.71	26460	586994	34.57
WONDERLA	EQ	13-Mar-2020	191.50	170.00	189.00	165.70	184.20	185.75	182.71	46304	84.60	1504	30823	66.57
WORTH	SM	13-Mar-2020	39.75	43.50	43.50	41.10	41.10	41.10	42.70	4500	1.92	3	3000	66.67
WSTCSTPAPR	EQ	13-Mar-2020	176.75	163.00	186.95	146.00	171.50	171.20	167.64	79323	132.98	2098	43370	54.68
XCHANGING	EQ	13-Mar-2020	42.90	40.00	43.90	34.55	42.15	42.25	39.88	59660	23.79	372	46716	78.30
XELPMOC	EQ	13-Mar-2020	52.90	42.55	54.00	42.35	53.00	52.75	46.21	4741	2.19	95	2256	47.58
XPROINDIA	EQ	13-Mar-2020	17.90	17.85	17.85	14.75	16.35	16.90	15.22	2109	0.32	59	1853	87.86
YESBANK	EQ	13-Mar-2020	25.05	22.55	27.70	21.35	25.50	25.55	25.42	276663954	70331.77	466852	58928641	21.30
ZEEL	EQ	13-Mar-2020	190.65	177.00	197.50	155.15	182.70	182.80	183.51	12852019	23585.15	113163	2291764	17.83
ZEEL	P2	13-Mar-2020	3.15	3.15	3.25	3.10	3.25	3.25	3.21	6848166	219.52	486	6527795	95.32
ZEELEARN	EQ	13-Mar-2020	14.05	13.65	14.95	11.25	14.20	14.40	13.65	1529067	208.77	1327	1418627	92.78
ZEEMEDIA	EQ	13-Mar-2020	4.05	3.85	4.25	3.85	3.95	3.90	3.96	1149701	45.57	1372	917229	79.78
ZENITHEXPO	EQ	13-Mar-2020	36.20	34.45	35.95	34.40	35.70	35.70	34.45	1160	0.40	15	1149	99.05
ZENSARTECH	EQ	13-Mar-2020	108.65	93.60	107.55	92.50	102.55	104.45	101.34	102335	103.71	3476	63536	62.09
ZENTEC	EQ	13-Mar-2020	37.70	32.50	39.00	32.00	32.85	33.00	33.53	276456	92.70	1416	217213	78.57
ZICOM	EQ	13-Mar-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.21	4851	0.06	21	4754	98.00
ZODIAC	SM	13-Mar-2020	14.50	14.50	14.50	14.50	14.50	14.50	14.50	2000	0.29	1	2000	100.00
ZODIACLOTH	EQ	13-Mar-2020	131.45	130.00	142.90	116.00	130.50	128.90	128.78	5112	6.58	137	4438	86.82
ZODJRDMKJ	EQ	13-Mar-2020	24.90	24.95	25.95	20.00	21.65	21.65	21.74	3290	0.72	93	1126	34.22
ZOTA	EQ	13-Mar-2020	160.95	160.05	160.05	131.30	157.00	157.35	157.72	23006	36.28	166	8586	37.32
ZUARI	EQ	13-Mar-2020	55.80	51.00	65.85	44.65	65.80	63.95	57.68	123857	71.44	2136	69334	55.98
ZUARIGLOB	EQ	13-Mar-2020	29.40	25.55	32.80	24.50	32.05	31.90	29.93	98092	29.36	1294	58516	59.65
ZYDUSWELL	EQ	13-Mar-2020	1326.45	1304.90	1334.30	1100.50	1300.00	1280.25	1267.30	25429	322.26	3052	18805	73.95