nse-sec-bhavdata-full-2020-03-24.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	24-Mar-2020	19.90	21.00	21.00	19.00	20.00	20.15	20.22	13014	2.63	346	7710	59.24
21STCENMGM	EQ	24-Mar-2020	11.25	11.25	11.25	11.25	11.25	11.25	11.25	1	0.00	1	1	100.00
3IINFOTECH	EQ	24-Mar-2020	1.20	1.25	1.30	1.15	1.25	1.20	1.23	2112954	25.89	1174	1292263	61.16
3MINDIA	EQ	24-Mar-2020	15887.25	16350.00	16600.00	15890.00	16017.50	16017.50	16289.75	6269	1021.20	3331	3711	59.20
3PLAND	EQ	24-Mar-2020	3.65	3.60	3.60	3.60	3.60	3.60	3.60	162	0.01	6	162	100.00
5PAISA	EQ	24-Mar-2020	96.20	90.00	106.00	90.00	98.00	99.65	100.01	8874	8.87	119	8144	91.77
63MOONS	EQ	24-Mar-2020	47.70	47.50	49.70	42.95	43.50	43.55	44.05	75625	33.31	3386	48052	63.54
700GS2021	GS	24-Mar-2020	104.75	99.55	99.55	99.55	99.55	99.55	99.55	605	0.60	4	605	100.00
727GS2026	GS	24-Mar-2020	91.00	91.00	91.00	91.00	91.00	91.00	91.00	100	0.09	1	100	100.00
A2ZINFRA	EQ	24-Mar-2020	3.00	3.40	3.40	2.95	3.00	3.05	3.04	218319	6.63	425	146444	67.08
AARON	SM	24-Mar-2020	41.00	41.10	41.10	41.10	41.10	41.10	41.10	3300	1.36	1	3300	100.00
AARTIDRUGS	EQ	24-Mar-2020	461.75	542.30	542.30	459.05	490.00	479.85	484.62	24222	117.38	1944	7665	31.64
AARTIIND	EQ	24-Mar-2020	679.50	739.95	739.95	686.75	700.00	693.45	699.99	179178	1254.23	7002	120621	67.32
AARVEEDEN	EQ	24-Mar-2020	7.50	6.90	8.20	6.50	8.00	7.95	7.84	4977	0.39	88	3385	68.01
AARVI	SM	24-Mar-2020	20.85	21.80	21.80	20.45	20.45	20.45	21.13	4000	0.85	2	2000	50.00
AAVAS	EQ	24-Mar-2020	1048.15	1000.00	1000.00	943.35	943.35	943.35	943.78	67003	632.36	1572	61326	91.53
ABAN	EQ	24-Mar-2020	13.85	13.85	14.30	13.20	13.45	13.25	13.41	86025	11.53	732	61974	72.04
ABB	EQ	24-Mar-2020	863.05	900.00	900.00	821.20	830.00	830.15	840.91	34599	290.95	2929	19949	57.66
ABBOTINDIA	EQ	24-Mar-2020	13271.00	13898.00	14200.00	13250.00	13820.00	13841.50	13794.91	11762	1622.56	4408	5582	47.46
ABCAPITAL	EQ	24-Mar-2020	41.40	45.40	45.40	37.35	39.70	40.05	40.31	1687655	680.21	10879	995882	59.01
ABFRL	EQ	24-Mar-2020	160.45	163.00	175.00	149.55	170.00	170.00	164.83	1225103	2019.34	36284	928867	75.82
ABINFRA	SM	24-Mar-2020	10.00	9.50	9.50	9.50	9.50	9.50	9.50	4000	0.38	1	4000	100.00
ABSLBANETF	EQ	24-Mar-2020	240.00	170.00	240.71	165.85	239.00	197.51	199.14	63	0.13	20	22	34.92
ABSLNN50ET	EQ	24-Mar-2020	210.00	210.00	210.00	209.00	209.00	209.00	209.55	33	0.07	2	33	100.00
ACC	EQ	24-Mar-2020	998.45	1014.00	1030.00	941.00	947.75	947.75	973.65	1031126	10039.61	65343	345844	33.54
ACCELYA	EQ	24-Mar-2020	871.50	926.00	926.00	856.95	875.00	880.50	872.90	8267	72.16	589	7353	88.94
ACE	EQ	24-Mar-2020	34.60	34.50	38.05	34.50	38.00	37.80	36.82	112203	41.31	1070	76586	68.26
ADANIENT	EQ	24-Mar-2020	120.90	125.00	132.95	116.40	131.80	130.35	125.63	5125923	6439.65	19507	3210068	62.62
ADANIGAS	EQ	24-Mar-2020	89.20	91.00	93.05	80.30	82.30	81.75	83.28	1359289	1132.07	17453	636499	46.83
ADANIGREEN	EQ	24-Mar-2020	135.25	128.50	141.80	128.50	140.50	141.30	134.16	981069	1316.23	7685	701676	71.52
ADANIPORTS	EQ	24-Mar-2020	207.80	216.00	238.75	212.60	236.50	231.75	227.57	9694177	22061.40	93631	4380397	45.19
ADANIPOWER	EQ	24-Mar-2020	25.65	27.35	28.45	25.65	28.05	27.95	27.06	7520328	2035.00	18683	1429389	19.01
ADANITRANS	EQ	24-Mar-2020	185.90	176.65	189.90	176.65	184.00	186.25	179.11	455485	815.84	3969	413240	90.73
ADFFOODS	EQ	24-Mar-2020	125.25	135.00	137.75	123.05	137.75	137.40	130.23	23696	30.86	686	15716	66.32
ADHUNIKIND	EQ	24-Mar-2020	16.30	15.50	15.50	15.50	15.50	15.50	15.50	1641	0.25	17	1641	100.00
ADLABS	EQ	24-Mar-2020	2.40	2.40	2.50	2.30	2.50	2.50	2.45	75218	1.84	198	55892	74.31
ADORWELD	EQ	24-Mar-2020	161.65	170.05	176.35	163.00	169.40	166.05	166.49	2470	4.11	243	1672	67.69
ADROITINFO	EQ	24-Mar-2020	5.00	4.75	5.00	4.75	5.00	5.00	4.99	1901	0.09	7	1801	94.74
ADSL	EQ	24-Mar-2020	11.35	11.20	11.20	10.80	11.20	11.05	10.88	11405	1.24	60	10918	95.73
ADVANIHOTR	EQ	24-Mar-2020	31.15	31.10	33.80	30.00	30.70	30.60	31.25	5798	1.81	117	5308	91.55
ADVENZYMES	EQ	24-Mar-2020	99.50	102.00	108.80	98.55	100.50	100.75	99.58	127703	127.16	1264	96433	75.51
AEGISCHEM	EQ	24-Mar-2020	127.65	130.00	130.00	114.90	119.50	117.95	117.44	343354	403.23	7025	225918	65.80
AFFLE	BE	24-Mar-2020	1085.05	1030.80	1030.80	1030.80	1030.80	1030.80	1030.80	4337	44.71	356	-	-
AGARIND	EQ	24-Mar-2020	52.45	51.85	55.35	46.00	50.35	49.80	49.57	1589	0.79	95	750	47.20
AGCNET	BE	24-Mar-2020	219.05	208.10	230.00	208.10	229.85	229.85	225.33	11139	25.10	61	-	-
AGRITECH	EQ	24-Mar-2020	18.65	17.25	20.25	16.90	16.90	16.90	17.61	10241	1.80	184	6751	65.92
AGROPHOS	EQ	24-Mar-2020	7.60	7.25	7.25	7.25	7.25	7.25	7.25	1014	0.07	27	1014	100.00
AHIMSA	SM	24-Mar-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	96000	24.00	4	96000	100.00
AHLEAST	EQ	24-Mar-2020	122.65	123.05	129.00	111.40	125.95	125.65	119.46	1616	1.93	105	1340	82.92
AHLUCONT	EQ	24-Mar-2020	192.35	198.70	200.05	153.90	168.25	171.90	158.99	15488	24.62	896	12841	82.91
AHLWEST	EQ	24-Mar-2020	269.05	269.10	280.00	255.00	280.00	279.10	269.75	3205	8.65	141	1859	58.00
AIAENG	EQ	24-Mar-2020	1238.80	1350.00	1350.00	1251.05	1315.85	1315.30	1305.93	18132	236.79	3689	13127	72.40
AIONJSW	EQ	24-Mar-2020	8.50	8.30	8.70	8.15	8.20	8.35	8.37	38477	3.22	167	31805	82.66
AIRAN	EQ	24-Mar-2020	9.65	9.65	10.60	9.50	10.40	10.05	9.82	6272	0.62	46	5150	82.11
AIROLAM	SM	24-Mar-2020	18.05	14.45	15.00	14.45	15.00	15.00	14.82	9000	1.33	3	6000	66.67
AJANTPHARM	EQ	24-Mar-2020	1039.20	1061.00	1106.65	1025.00	1066.65	1063.15	1059.15	112029	1186.56	15497	55366	49.42
AJMERA	EQ	24-Mar-2020	56.30	54.60	60.90	53.20	53.30	54.70	55.75	25004	13.94	933	11797	47.18
AKSHARCHEM	EQ	24-Mar-2020	147.40	158.00	158.00	134.00	140.00	141.85	144.75	4208	6.09	220	2281	54.21
AKSHOPTFBR	EQ	24-Mar-2020	3.05	3.00	3.10	2.90	2.90	2.90	2.91	225113	6.56	350	215468	95.72
AKZOINDIA	EQ	24-Mar-2020	1887.70	1959.75	1992.95	1834.00	1875.00	1881.70	1869.69	25139	470.02	3600	15803	62.86
ALANKIT	EQ	24-Mar-2020	8.65	9.00	9.05	8.25	9.05	8.80	8.70	128329	11.17	610	114995	89.61
ALBERTDAVD	EQ	24-Mar-2020	275.20	309.95	309.95	276.80	298.00	297.00	289.17	9939	28.74	420	7680	77.27
ALCHEM	BE	24-Mar-2020	1.15	1.10	1.20	1.10	1.20	1.10	1.12	4059	0.05	20	-	-
ALEMBICLTD	EQ	24-Mar-2020	30.25	32.85	36.30	24.80	36.25	35.55	31.89	527532	168.24	6046	275928	52.31
ALICON	EQ	24-Mar-2020	173.90	173.90	184.95	157.10	182.90	174.60	171.47	1941	3.33	81	1216	62.65
ALKALI	EQ	24-Mar-2020	23.25	22.00	25.20	22.00	24.90	23.95	23.58	6886	1.62	161	4386	63.69
ALKEM	EQ	24-Mar-2020	2269.65	2297.55	2366.35	2206.55	2215.00	2216.30	2235.02	51921	1160.44	10636	32061	61.75
ALKYLAMINE	EQ	24-Mar-2020	1099.55	1137.00	1249.00	1115.00	1200.00	1185.65	1190.15	17594	209.40	2085	9589	54.50
ALLCARGO	EQ	24-Mar-2020	57.25	59.00	62.50	51.00	54.00	53.95	56.20	139680	78.50	2098	77403	55.41
ALLSEC	EQ	24-Mar-2020	123.10	115.10	135.35	110.80	118.00	111.85	114.37	2420	2.77	98	1815	75.00
ALOKINDS	EQ	24-Mar-2020	5.20	4.95	4.95	4.95	4.95	4.95	4.95	379792	18.80	601	379792	100.00
ALPA	EQ	24-Mar-2020	12.20	12.25	12.95	11.50	12.00	12.00	12.01	14039	1.69	136	8641	61.55
ALPHAGEO	EQ	24-Mar-2020	127.45	122.35	136.00	122.35	126.00	126.60	127.02	11215	14.25	593	6876	61.31
ALPSINDUS	EQ	24-Mar-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	11981	0.09	18	11981	100.00
AMARAJABAT	EQ	24-Mar-2020	387.25	390.00	419.70	348.55	395.05	380.15	373.26	988204	3688.54	24599	436878	44.21
AMBER	EQ	24-Mar-2020	1080.05	1110.00	1200.00	1020.00	1073.00	1067.35	1070.29	35938	384.64	5680	11548	32.13
AMBIKCO	EQ	24-Mar-2020	498.25	490.00	543.00	468.05	494.55	483.40	488.07	6656	32.49	770	4493	67.50
AMBUJACEM	EQ	24-Mar-2020	145.85	145.10	155.80	140.10	141.00	142.15	147.56	3874329	5716.84	42642	1543363	39.84
AMDIND	EQ	24-Mar-2020	8.45	8.45	10.00	8.10	9.85	9.85	9.13	11010	1.01	63	9895	89.87
AMJLAND	EQ	24-Mar-2020	15.20	15.90	15.90	12.55	15.00	14.95	14.28	8938	1.28	236	5700	63.77
AMRUTANJAN	EQ	24-Mar-2020	269.00	272.90	289.40	262.05	274.00	275.05	275.30	25976	71.51	2224	11122	42.82
ANANTRAJ	EQ	24-Mar-2020	15.65	16.25	17.15	13.00	14.95	14.70	14.75	378747	55.88	3541	217956	57.55
ANDHRACEMT	EQ	24-Mar-2020	1.55	1.50	1.60	1.50	1.60	1.55	1.54	58928	0.91	123	46160	78.33
ANDHRAPAP	EQ	24-Mar-2020	132.25	135.00	136.80	119.05	123.40	120.80	120.73	14980	18.08	1067	13257	88.50
ANDHRSUGAR	EQ	24-Mar-2020	143.95	146.00	146.00	117.05	126.10	125.95	125.98	700377	882.37	5490	583471	83.31
ANIKINDS	EQ	24-Mar-2020	6.40	6.10	6.10	6.10	6.10	6.10	6.10	1772	0.11	12	1762	99.44
ANKITMETAL	EQ	24-Mar-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.42	1806	0.01	20	1806	100.00
ANSALAPI	EQ	24-Mar-2020	3.75	3.60	3.60	3.60	3.60	3.60	3.60	25631	0.92	38	17631	68.79
ANSALHSG	EQ	24-Mar-2020	2.85	2.95	2.95	2.75	2.75	2.75	2.80	7997	0.22	79	7997	100.00
ANUP	EQ	24-Mar-2020	268.50	250.00	295.00	241.65	241.65	241.65	246.95	19614	48.44	532	16976	86.55
APARINDS	EQ	24-Mar-2020	259.65	259.50	275.00	246.80	258.00	260.10	259.44	17104	44.37	725	13497	78.91
APCL	EQ	24-Mar-2020	92.75	93.10	97.85	91.50	93.10	93.00	93.78	2070	1.94	39	1773	85.65
APCOTEXIND	EQ	24-Mar-2020	68.85	72.00	72.00	63.00	70.00	69.50	68.70	20751	14.25	1136	13196	63.59
APEX	EQ	24-Mar-2020	145.15	152.00	157.15	132.00	148.00	148.05	148.32	177782	263.70	4994	30478	17.14
APLAPOLLO	EQ	24-Mar-2020	1071.45	1160.00	1160.00	1083.50	1128.85	1123.00	1115.54	21800	243.19	2651	13237	60.72
APLLTD	EQ	24-Mar-2020	445.40	475.00	512.00	446.00	500.10	500.25	489.97	177654	870.46	13488	121793	68.56
APOLLO	EQ	24-Mar-2020	42.25	44.85	45.00	40.00	40.75	41.20	42.15	22835	9.62	734	14262	62.46
APOLLOHOSP	EQ	24-Mar-2020	1158.65	1250.00	1265.00	1124.15	1160.10	1156.00	1181.77	1641799	19402.25	148701	740193	45.08
APOLLOPIPE	EQ	24-Mar-2020	227.10	229.00	242.90	218.95	230.00	230.90	229.76	73137	168.04	603	70274	96.09
APOLLOTYRE	EQ	24-Mar-2020	76.45	77.00	81.20	73.40	78.50	78.55	78.46	2703847	2121.37	18766	273349	10.11
APOLSINHOT	EQ	24-Mar-2020	302.45	302.00	332.00	300.00	305.00	305.00	309.14	1574	4.87	60	1502	95.43
APTECHT	EQ	24-Mar-2020	73.90	76.00	77.90	67.50	67.70	68.25	70.75	132532	93.76	2295	81623	61.59
ARCHIDPLY	EQ	24-Mar-2020	12.90	15.45	15.45	12.00	15.00	13.65	14.14	9852	1.39	158	5543	56.26
ARCHIES	EQ	24-Mar-2020	9.50	9.60	9.60	9.05	9.05	9.05	9.08	19873	1.80	71	19113	96.18
ARCOTECH	EQ	24-Mar-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.76	27353	0.21	61	26903	98.35
ARENTERP	EQ	24-Mar-2020	12.65	12.65	12.65	12.65	12.65	12.65	12.65	3	0.00	1	3	100.00
ARIES	EQ	24-Mar-2020	37.55	40.00	40.00	34.10	36.10	36.35	36.36	25898	9.42	694	19971	77.11
ARIHANT	EQ	24-Mar-2020	12.00	11.40	11.40	11.40	11.40	11.40	11.40	441	0.05	9	441	100.00
ARIHANTSUP	EQ	24-Mar-2020	20.80	20.80	21.75	19.80	21.65	21.65	21.33	8534	1.82	57	8524	99.88
ARMANFIN	EQ	24-Mar-2020	500.00	460.00	515.95	450.00	450.00	450.00	453.93	12461	56.56	580	9272	74.41
AROGRANITE	EQ	24-Mar-2020	15.90	16.00	17.15	14.65	16.95	16.95	16.08	15645	2.52	111	7528	48.12
ARROWGREEN	BE	24-Mar-2020	33.30	31.70	34.90	31.65	34.00	34.05	32.00	6674	2.14	50	-	-
ARSHIYA	EQ	24-Mar-2020	8.40	8.25	9.55	7.75	8.65	8.45	8.22	51132	4.20	244	33164	64.86
ARSSINFRA	EQ	24-Mar-2020	9.75	9.85	10.45	9.50	9.50	10.05	9.98	10195	1.02	68	5600	54.93
ARTEMISMED	EQ	24-Mar-2020	125.05	106.70	140.00	106.70	140.00	140.00	123.31	839	1.03	30	504	60.07
ARVIND	EQ	24-Mar-2020	20.05	20.50	21.20	19.00	20.50	20.50	20.04	477405	95.69	4889	286734	60.06
ARVINDFASN	EQ	24-Mar-2020	147.75	156.00	158.45	133.00	143.00	138.10	141.13	16333	23.05	984	13384	81.94
ARVSMART	EQ	24-Mar-2020	75.40	78.50	78.50	68.95	76.00	75.65	73.05	21123	15.43	515	12830	60.74
ASAHIINDIA	EQ	24-Mar-2020	138.75	136.00	155.00	136.00	141.00	141.05	139.39	40700	56.73	499	34850	85.63
ASAHISONG	EQ	24-Mar-2020	87.60	87.55	97.85	70.10	74.00	75.35	77.27	82696	63.90	1171	61449	74.31
ASAL	EQ	24-Mar-2020	12.40	12.00	12.75	11.80	12.50	12.35	12.05	10242	1.23	116	8049	78.59
ASALCBR	EQ	24-Mar-2020	129.15	129.15	140.00	126.00	132.00	135.00	133.16	10255	13.66	548	6787	66.18
ASCOM	SM	24-Mar-2020	34.75	34.75	34.75	34.75	34.75	34.75	34.75	8000	2.78	2	8000	100.00
ASHAPURMIN	EQ	24-Mar-2020	22.90	23.90	23.90	21.80	21.80	21.80	22.31	14928	3.33	62	13234	88.65
ASHIANA	EQ	24-Mar-2020	50.05	55.00	55.00	45.05	46.10	46.75	46.88	51339	24.07	723	36466	71.03
ASHIMASYN	EQ	24-Mar-2020	3.25	3.50	3.50	2.95	3.50	3.20	3.15	19283	0.61	85	17167	89.03
ASHOKA	EQ	24-Mar-2020	45.85	50.40	50.40	41.30	42.45	44.65	45.19	433709	195.98	3115	330029	76.09
ASHOKLEY	EQ	24-Mar-2020	36.05	35.75	41.45	35.15	35.55	35.55	38.15	58888804	22466.99	146547	20381455	34.61
ASIANHOTNR	EQ	24-Mar-2020	70.60	73.50	73.50	61.05	68.95	65.20	65.88	5720	3.77	81	5094	89.06
ASIANPAINT	EQ	24-Mar-2020	1498.45	1556.55	1598.00	1453.25	1536.00	1524.85	1536.00	3911847	60085.84	206985	1918868	49.05
ASIANTILES	EQ	24-Mar-2020	165.60	175.50	175.50	166.20	167.00	167.20	167.49	14213	23.81	447	11396	80.18
ASPINWALL	EQ	24-Mar-2020	82.15	82.00	90.00	82.00	89.50	89.50	88.87	84	0.07	9	83	98.81
ASTEC	EQ	24-Mar-2020	340.85	327.50	347.45	327.50	343.00	341.65	336.55	5439	18.30	412	3820	70.23
ASTERDM	EQ	24-Mar-2020	85.85	86.10	89.95	78.00	82.95	83.55	82.69	133556	110.44	4143	95348	71.39
ASTRAL	EQ	24-Mar-2020	753.75	799.00	813.75	757.85	805.10	801.85	795.54	92624	736.86	11039	66558	71.86
ASTRAMICRO	EQ	24-Mar-2020	48.75	57.00	57.00	45.25	48.15	48.55	49.15	199172	97.89	1804	131857	66.20
ASTRAZEN	EQ	24-Mar-2020	1903.40	2050.00	2075.00	1922.00	2070.00	2028.65	1998.28	14122	282.20	2408	5852	41.44
ASTRON	EQ	24-Mar-2020	26.80	26.80	28.95	24.15	26.85	26.65	25.83	47894	12.37	295	27443	57.30
ATFL	EQ	24-Mar-2020	361.45	358.00	419.00	348.20	363.00	357.55	358.46	9183	32.92	784	5348	58.24
ATLANTA	EQ	24-Mar-2020	3.05	2.90	2.90	2.90	2.90	2.90	2.90	11571	0.34	43	11571	100.00
ATLASCYCLE	BE	24-Mar-2020	29.65	29.65	31.10	28.20	28.20	28.20	29.44	3874	1.14	56	-	-
ATNINTER	BE	24-Mar-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	5100	0.01	3	-	-
ATUL	EQ	24-Mar-2020	3506.25	3800.00	3849.60	3568.60	3650.00	3654.00	3693.55	21281	786.03	5359	11948	56.14
ATULAUTO	EQ	24-Mar-2020	119.40	122.00	131.00	117.00	130.00	128.85	124.10	25940	32.19	1001	14373	55.41
AUBANK	EQ	24-Mar-2020	583.40	525.10	544.00	525.10	525.10	525.10	525.15	634927	3334.31	6294	586701	92.40
AURIONPRO	EQ	24-Mar-2020	37.25	37.50	44.00	36.00	38.80	38.10	38.85	36980	14.37	576	29365	79.41
AUROPHARMA	EQ	24-Mar-2020	294.70	320.00	350.00	297.10	326.55	326.15	322.56	6817329	21989.92	123105	1800715	26.41
AUSOMENT	EQ	24-Mar-2020	27.00	26.95	26.95	25.65	25.65	25.65	26.12	156	0.04	2	100	64.10
AUTOAXLES	EQ	24-Mar-2020	372.85	374.00	400.00	335.60	387.00	376.35	354.58	19507	69.17	998	12574	64.46
AUTOIND	EQ	24-Mar-2020	10.95	10.45	10.45	10.45	10.45	10.45	10.45	5567	0.58	35	5567	100.00
AUTOLITIND	EQ	24-Mar-2020	11.35	11.35	12.40	10.40	11.70	11.55	11.66	4985	0.58	82	4098	82.21
AVADHSUGAR	EQ	24-Mar-2020	103.30	103.30	106.80	93.00	93.00	93.00	95.38	94193	89.84	1306	69786	74.09
AVANTIFEED	EQ	24-Mar-2020	261.15	261.00	287.25	250.50	262.50	267.05	270.07	742891	2006.36	27469	208324	28.04
AVTNPL	EQ	24-Mar-2020	21.30	21.90	22.70	20.25	21.60	21.35	21.44	96412	20.67	805	63044	65.39
AXISBANK	EQ	24-Mar-2020	308.65	331.95	337.50	291.00	304.80	303.15	311.41	50683611	157831.35	767331	20837547	41.11
AXISCADES	EQ	24-Mar-2020	30.25	30.20	30.20	28.75	29.60	29.00	29.22	18995	5.55	181	13454	70.83
AXISGOLD	EQ	24-Mar-2020	3584.45	3624.05	3698.95	3576.75	3649.00	3653.40	3628.37	1242	45.06	188	847	68.20
AXISNIFTY	EQ	24-Mar-2020	952.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	53	0.53	14	53	100.00
AYMSYNTEX	EQ	24-Mar-2020	17.90	19.40	20.80	16.00	18.00	17.95	17.34	9163	1.59	153	5868	64.04
BAFNAPH	EQ	24-Mar-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	110	0.01	9	110	100.00
BAGFILMS	EQ	24-Mar-2020	1.70	1.65	1.75	1.65	1.65	1.70	1.69	309742	5.23	182	252057	81.38
BAJAJ-AUTO	EQ	24-Mar-2020	1935.55	2000.00	2057.90	1788.65	1969.10	1937.15	1915.45	1210613	23188.66	78822	482657	39.87
BAJAJCON	EQ	24-Mar-2020	120.60	129.90	130.05	116.60	119.50	121.65	121.68	473135	575.71	7851	398374	84.20
BAJAJELEC	EQ	24-Mar-2020	301.95	315.00	315.00	270.05	281.50	277.95	289.41	64517	186.72	4072	23624	36.62
BAJAJFINSV	EQ	24-Mar-2020	4621.05	4900.00	5080.00	4160.25	4600.00	4497.75	4551.60	1558786	70949.71	209363	352137	22.59
BAJAJHIND	EQ	24-Mar-2020	2.65	2.65	2.75	2.55	2.55	2.55	2.57	1129803	29.01	1052	830516	73.51
BAJAJHLDNG	EQ	24-Mar-2020	1825.15	1902.50	1935.45	1460.15	1523.60	1525.95	1518.07	436926	6632.84	32562	272828	62.44
BAJFINANCE	EQ	24-Mar-2020	2266.15	2472.00	2568.65	2104.65	2511.00	2474.20	2375.41	6257226	148634.95	420549	1647069	26.32
BALAJITELE	EQ	24-Mar-2020	31.10	32.50	33.80	29.65	31.00	30.85	30.97	148718	46.06	814	126407	85.00
BALAMINES	EQ	24-Mar-2020	215.75	220.00	237.00	200.00	230.95	225.05	215.05	49983	107.49	1519	30182	60.38
BALAXI	BE	24-Mar-2020	76.25	72.45	72.45	72.45	72.45	72.45	72.45	37	0.03	3	-	-
BALKRISHNA	EQ	24-Mar-2020	9.35	9.50	9.80	8.90	8.90	9.00	8.99	1016	0.09	31	942	92.72
BALKRISIND	EQ	24-Mar-2020	701.15	770.00	806.30	694.05	715.35	747.10	753.73	890770	6714.03	40945	274758	30.84
BALLARPUR	EQ	24-Mar-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.33	418541	1.37	228	413721	98.85
BALMLAWRIE	EQ	24-Mar-2020	73.60	74.90	76.55	70.00	71.55	70.75	71.51	158883	113.61	2789	101632	63.97
BALPHARMA	EQ	24-Mar-2020	26.40	26.40	28.70	24.55	27.40	27.25	26.37	13041	3.44	195	7039	53.98
BALRAMCHIN	EQ	24-Mar-2020	76.60	78.50	84.25	68.95	73.00	72.75	72.35	764561	553.14	20052	457379	59.82
BANARBEADS	EQ	24-Mar-2020	27.30	31.70	31.70	27.00	29.60	28.65	27.55	7257	2.00	180	6212	85.60
BANARISUG	EQ	24-Mar-2020	707.80	775.00	775.00	638.60	650.00	651.80	655.83	524	3.44	154	374	71.37
BANCOINDIA	EQ	24-Mar-2020	58.55	59.05	64.00	56.00	59.55	58.35	58.78	96184	56.53	2079	44417	46.18
BANDHANBNK	EQ	24-Mar-2020	173.65	191.00	191.00	157.05	164.00	161.05	172.65	11501071	19856.80	257305	5303439	46.11
BANG	EQ	24-Mar-2020	12.15	12.00	12.05	11.55	11.95	11.95	11.70	268	0.03	8	268	100.00
BANKBARODA	EQ	24-Mar-2020	53.85	55.05	56.90	51.70	55.90	55.40	54.78	19142565	10486.44	84952	2805381	14.66
BANKBEES	EQ	24-Mar-2020	174.78	180.00	184.00	169.55	178.00	174.05	176.06	355305	625.56	6143	189888	53.44
BANKINDIA	EQ	24-Mar-2020	31.95	32.90	33.30	31.00	31.85	31.75	31.91	1182402	377.28	6345	362375	30.65
BANSWRAS	EQ	24-Mar-2020	73.35	69.70	69.70	69.70	69.70	69.70	69.70	1218	0.85	28	1108	90.97
BASF	EQ	24-Mar-2020	1053.15	1100.00	1122.15	1040.00	1070.00	1064.55	1069.41	24836	265.60	2914	9271	37.33
BASML	EQ	24-Mar-2020	68.95	69.90	73.00	65.00	65.00	66.40	69.09	1257	0.87	33	1062	84.49
BATAINDIA	EQ	24-Mar-2020	1061.40	1100.00	1129.60	1052.55	1085.00	1079.90	1085.13	610639	6626.22	52585	177429	29.06
BAYERCROP	EQ	24-Mar-2020	3065.20	3101.00	3230.70	3050.00	3070.00	3062.95	3073.70	13347	410.25	4146	8339	62.48
BBL	EQ	24-Mar-2020	448.50	450.00	520.00	431.00	451.00	453.90	448.25	9766	43.78	789	6428	65.82
BBTC	EQ	24-Mar-2020	594.25	630.00	630.00	535.00	611.85	607.95	586.37	57627	337.91	4063	23653	41.04
BBTCL	SM	24-Mar-2020	32.45	33.50	33.50	33.50	33.50	33.50	33.50	3000	1.01	1	3000	100.00
BCG	EQ	24-Mar-2020	3.35	3.20	3.40	3.20	3.25	3.20	3.21	420248	13.49	228	396839	94.43
BCP	EQ	24-Mar-2020	14.60	13.90	13.90	13.90	13.90	13.90	13.90	103	0.01	3	103	100.00
BDL	EQ	24-Mar-2020	161.05	164.00	169.00	149.90	157.00	158.10	157.03	39684	62.32	1730	17897	45.10
BEARDSELL	EQ	24-Mar-2020	6.90	6.90	7.20	6.60	6.60	6.60	6.72	400	0.03	8	220	55.00
BEDMUTHA	EQ	24-Mar-2020	12.80	12.20	13.40	12.20	13.40	13.25	12.90	7158	0.92	37	3771	52.68
BEL	EQ	24-Mar-2020	59.45	62.00	63.50	56.00	58.80	58.45	59.22	9141035	5413.50	49130	3436880	37.60
BEML	EQ	24-Mar-2020	389.70	408.15	418.95	369.50	402.70	398.40	393.59	217944	857.80	9807	56285	25.83
BEPL	EQ	24-Mar-2020	26.60	27.25	28.80	25.00	26.60	27.00	26.66	257664	68.69	1877	140841	54.66
BERGEPAINT	EQ	24-Mar-2020	413.45	409.35	443.50	395.00	424.20	424.90	423.36	1410508	5971.51	33509	372201	26.39
BETA	SM	24-Mar-2020	44.95	44.95	44.95	44.95	44.95	44.95	44.95	800	0.36	1	800	100.00
BFINVEST	EQ	24-Mar-2020	193.15	196.00	214.90	154.55	164.80	163.10	169.26	18689	31.63	619	9699	51.90
BFUTILITIE	EQ	24-Mar-2020	155.45	148.60	158.75	147.70	147.70	147.70	148.33	52394	77.71	721	40433	77.17
BGRENERGY	EQ	24-Mar-2020	19.75	20.45	21.00	19.00	20.40	20.15	19.90	38228	7.61	396	23250	60.82
BHAGERIA	EQ	24-Mar-2020	70.65	70.65	73.00	64.95	68.00	67.45	68.63	19726	13.54	436	11707	59.35
BHAGYANGR	EQ	24-Mar-2020	13.25	12.50	14.90	11.50	14.90	13.30	12.89	15936	2.05	77	10451	65.58
BHAGYAPROP	EQ	24-Mar-2020	18.70	17.50	21.00	16.50	18.45	17.20	18.01	45083	8.12	78	26050	57.78
BHANDARI	EQ	24-Mar-2020	0.65	0.65	0.65	0.55	0.65	0.60	0.58	184870	1.07	98	131976	71.39
BHARATFORG	EQ	24-Mar-2020	245.75	243.30	267.00	234.20	244.00	245.15	246.10	3289425	8095.32	39011	1409011	42.83
BHARATGEAR	EQ	24-Mar-2020	25.70	25.70	25.70	24.45	24.60	24.60	24.50	9523	2.33	86	8420	88.42
BHARATRAS	EQ	24-Mar-2020	4916.90	4851.00	5198.35	4500.00	4802.00	4851.60	4824.74	3642	175.72	1231	1018	27.95
BHARATWIRE	EQ	24-Mar-2020	11.65	11.50	12.70	10.60	12.10	11.95	11.52	15893	1.83	164	12833	80.75
BHARTIARTL	EQ	24-Mar-2020	407.35	410.90	437.85	400.15	411.55	404.05	413.22	12716346	52546.29	180218	6544255	51.46
BHEL	EQ	24-Mar-2020	20.15	21.00	21.25	19.50	20.05	20.00	20.29	20665598	4192.38	33735	4986181	24.13
BIL	EQ	24-Mar-2020	86.35	83.00	84.30	82.05	82.05	82.05	83.22	919	0.76	17	919	100.00
BILENERGY	EQ	24-Mar-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.46	334559	1.55	127	328443	98.17
BINDALAGRO	EQ	24-Mar-2020	6.90	7.20	7.20	6.60	6.60	6.60	6.64	39563	2.63	120	35092	88.70
BIOCON	EQ	24-Mar-2020	255.60	257.00	274.15	254.05	270.85	271.00	267.82	3196619	8561.13	76593	1183746	37.03
BIOFILCHEM	EQ	24-Mar-2020	6.75	7.00	7.00	6.45	6.80	6.80	6.73	5081	0.34	144	4761	93.70
BIRLACABLE	EQ	24-Mar-2020	25.90	25.90	27.70	24.90	25.60	25.65	25.72	48243	12.41	1127	27728	57.48
BIRLACORPN	EQ	24-Mar-2020	411.05	436.00	439.00	392.00	412.70	406.30	413.88	46946	194.30	5313	24211	51.57
BIRLAMONEY	EQ	24-Mar-2020	18.00	17.10	18.90	16.20	17.80	17.90	17.19	101540	17.45	770	41871	41.24
BIRLATYRE	EQ	24-Mar-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	35226	1.09	78	35226	100.00
BLBLIMITED	EQ	24-Mar-2020	3.05	3.05	3.25	2.90	2.95	2.95	3.04	1547	0.05	49	1520	98.25
BLISSGVS	EQ	24-Mar-2020	93.65	99.50	99.90	94.00	94.00	95.70	95.83	124080	118.91	2810	61601	49.65
BLKASHYAP	EQ	24-Mar-2020	3.60	3.90	3.95	3.35	3.85	3.85	3.65	150823	5.50	136	103561	68.66
BLS	EQ	24-Mar-2020	31.50	31.50	34.65	28.35	34.05	33.15	31.56	47212	14.90	587	33764	71.52
BLUECHIP	BE	24-Mar-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.07	1649	0.00	5	-	-
BLUEDART	EQ	24-Mar-2020	2098.25	2098.25	2172.45	1822.35	1975.00	2000.85	1998.56	35976	719.00	2868	31680	88.06
BLUESTARCO	EQ	24-Mar-2020	511.10	408.90	519.85	408.90	504.90	500.85	469.77	75115	352.87	6471	34820	46.36
BODALCHEM	EQ	24-Mar-2020	39.40	42.50	42.50	34.00	38.05	37.35	36.49	498206	181.81	4837	274512	55.10
BOHRA	SM	24-Mar-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	8000	0.04	3	8000	100.00
BOMDYEING	EQ	24-Mar-2020	38.05	40.00	41.70	36.00	37.65	37.40	38.15	920273	351.12	6499	298353	32.42
BORORENEW	EQ	24-Mar-2020	32.65	38.00	38.00	28.30	30.00	29.55	29.53	226471	66.87	1464	138936	61.35
BOSCHLTD	EQ	24-Mar-2020	8411.85	8327.75	9014.90	7850.00	8208.00	8357.45	8411.49	35443	2981.28	12167	13971	39.42
BPCL	EQ	24-Mar-2020	269.35	277.70	283.00	252.00	268.00	262.85	262.99	9767226	25687.21	167585	3977191	40.72
BPL	EQ	24-Mar-2020	9.15	9.95	9.95	8.40	9.20	9.05	9.07	80554	7.31	684	37293	46.30
BRFL	EQ	24-Mar-2020	3.00	2.90	3.30	2.90	3.10	3.10	3.15	31553	0.99	105	26661	84.50
BRIGADE	EQ	24-Mar-2020	124.60	125.50	130.00	112.15	119.00	119.65	117.73	72792	85.70	2847	39212	53.87
BRITANNIA	EQ	24-Mar-2020	2137.85	2117.00	2450.00	2111.90	2390.00	2364.70	2346.89	929170	21806.62	109412	326277	35.11
BRITANNIA	N2	24-Mar-2020	31.20	30.71	31.85	30.71	31.17	31.17	31.14	5905	1.84	91	5217	88.35
BRNL	EQ	24-Mar-2020	31.30	36.35	36.35	27.50	32.10	32.60	32.11	4242	1.36	123	2593	61.13
BROOKS	EQ	24-Mar-2020	17.35	17.00	18.00	15.65	15.80	15.65	15.91	53318	8.48	565	44401	83.28
BSE	EQ	24-Mar-2020	283.30	284.85	296.95	275.00	283.50	283.65	284.35	149322	424.59	6507	89039	59.63
BSHSL	SM	24-Mar-2020	104.15	104.95	104.95	104.95	104.95	104.95	104.95	1200	1.26	1	1200	100.00
BSL	EQ	24-Mar-2020	19.70	20.65	20.65	18.75	20.35	19.20	18.99	3476	0.66	31	3245	93.35
BSLGOLDETF	EQ	24-Mar-2020	3832.30	3999.95	3999.95	3775.00	3801.10	3824.00	3816.58	242	9.24	71	154	63.64
BSLNIFTY	EQ	24-Mar-2020	101.00	105.00	108.90	87.05	102.98	104.93	98.73	783	0.77	78	619	79.05
BSLRIFS4RG	MF	24-Mar-2020	10.00	9.00	9.00	9.00	9.00	9.00	9.00	1	0.00	1	1	100.00
BSOFT	EQ	24-Mar-2020	51.80	51.90	55.00	46.70	54.80	54.15	52.18	467525	243.94	5893	299554	64.07
BURNPUR	EQ	24-Mar-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.58	38006	0.22	80	32706	86.05
BUTTERFLY	EQ	24-Mar-2020	92.90	102.15	102.15	84.00	89.00	88.40	90.04	31709	28.55	617	20362	64.22
BVCL	BE	24-Mar-2020	8.65	8.25	8.65	8.25	8.30	8.30	8.31	715	0.06	8	-	-
BYKE	EQ	24-Mar-2020	8.45	8.15	9.20	7.70	7.70	8.00	8.31	21674	1.80	352	14274	65.86
CADILAHC	EQ	24-Mar-2020	280.35	297.00	299.50	273.30	276.40	278.45	284.48	2614095	7436.61	58826	709267	27.13
CADSYS	SM	24-Mar-2020	17.85	17.00	17.00	17.00	17.00	17.00	17.00	6000	1.02	3	4000	66.67
CALSOFT	EQ	24-Mar-2020	7.60	7.40	7.90	7.25	7.30	7.35	7.42	17279	1.28	156	8255	47.77
CAMLINFINE	EQ	24-Mar-2020	37.10	35.25	38.50	35.25	35.25	35.25	35.39	45366	16.06	551	32613	71.89
CANBK	EQ	24-Mar-2020	76.10	79.25	83.00	73.65	81.10	80.40	78.60	11485068	9027.44	57781	2866590	24.96
CANDC	BZ	24-Mar-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	2	0.00	2	-	-
CANFINHOME	EQ	24-Mar-2020	283.10	290.70	304.40	264.10	291.95	288.95	282.12	345082	973.55	6848	154751	44.84
CANTABIL	EQ	24-Mar-2020	227.35	229.20	230.00	217.25	221.50	219.40	222.12	29563	65.67	846	8417	28.47
CAPACITE	EQ	24-Mar-2020	81.15	83.00	85.95	73.10	78.75	75.90	79.41	97669	77.56	816	87496	89.58
CAPLIPOINT	EQ	24-Mar-2020	200.40	212.00	220.15	176.20	192.00	193.05	193.20	84005	162.30	3213	49734	59.20
CAPTRUST	EQ	24-Mar-2020	55.10	53.00	54.95	53.00	54.00	53.25	53.23	349	0.19	15	349	100.00
CARBORUNIV	EQ	24-Mar-2020	188.40	220.00	220.00	179.55	190.00	188.05	185.56	42816	79.45	3483	24595	57.44
CAREERP	EQ	24-Mar-2020	103.85	105.00	113.90	101.00	110.50	112.15	110.36	24897	27.48	535	20299	81.53
CARERATING	EQ	24-Mar-2020	267.30	275.00	289.00	238.00	273.00	271.45	256.84	161119	413.82	8261	86040	53.40
CASTEXTECH	EQ	24-Mar-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	216001	0.84	79	186001	86.11
CASTROLIND	EQ	24-Mar-2020	94.65	95.95	105.80	89.55	91.40	90.10	95.24	3940410	3753.00	38677	2914265	73.96
CCCL	BE	24-Mar-2020	0.20	0.20	0.25	0.15	0.20	0.20	0.19	296179	0.57	91	-	-
CCHHL	EQ	24-Mar-2020	1.75	1.75	1.80	1.70	1.75	1.75	1.73	6683	0.12	39	6683	100.00
CCL	EQ	24-Mar-2020	153.40	163.40	177.95	137.00	148.85	150.50	148.16	131065	194.19	6179	87145	66.49
CDSL	EQ	24-Mar-2020	185.70	192.00	198.05	182.00	192.30	190.60	189.54	289453	548.62	7622	130564	45.11
CEATLTD	EQ	24-Mar-2020	636.50	650.00	660.05	600.00	617.00	621.30	624.36	39221	244.88	3953	13097	33.39
CEBBCO	EQ	24-Mar-2020	8.00	8.00	9.50	6.75	7.85	7.70	7.83	51014	3.99	199	37770	74.04
CELEBRITY	EQ	24-Mar-2020	4.00	3.80	4.20	3.80	3.80	3.85	3.90	29474	1.15	56	24744	83.95
CENTENKA	EQ	24-Mar-2020	115.60	118.00	118.70	110.60	112.00	112.70	113.68	21100	23.99	659	15240	72.23
CENTEXT	EQ	24-Mar-2020	1.60	1.70	1.75	1.45	1.70	1.70	1.62	90209	1.47	90	85015	94.24
CENTRALBK	EQ	24-Mar-2020	11.50	11.65	12.50	10.90	11.55	11.45	11.49	561706	64.54	2116	294672	52.46
CENTRUM	EQ	24-Mar-2020	8.55	8.15	8.25	8.15	8.15	8.15	8.15	34355	2.80	104	31830	92.65
CENTUM	EQ	24-Mar-2020	184.00	200.05	219.90	175.40	219.90	217.40	203.98	7254	14.80	174	4295	59.21
CENTURYPLY	EQ	24-Mar-2020	102.35	102.60	106.50	97.50	103.50	103.50	102.82	113858	117.06	2354	64430	56.59
CENTURYTEX	EQ	24-Mar-2020	244.55	263.00	263.00	221.45	225.00	227.00	231.77	2091609	4847.74	37749	535972	25.62
CERA	EQ	24-Mar-2020	2219.90	2219.90	2334.70	2192.45	2270.05	2280.30	2262.06	5960	134.82	1901	4237	71.09
CEREBRAINT	BE	24-Mar-2020	21.85	21.00	21.00	20.80	20.80	20.80	20.83	1554	0.32	24	-	-
CESC	EQ	24-Mar-2020	414.80	419.90	436.90	401.25	405.00	404.20	412.18	370558	1527.35	22767	153002	41.29
CESCVENT	EQ	24-Mar-2020	130.45	121.05	129.00	117.45	117.45	117.45	119.27	10348	12.34	252	7819	75.56
CGCL	EQ	24-Mar-2020	162.80	170.00	195.35	155.00	180.00	177.80	168.66	223247	376.52	1703	36309	16.26
CGPOWER	EQ	24-Mar-2020	5.60	5.60	5.85	5.35	5.50	5.50	5.50	616761	33.90	1320	413579	67.06
CHALET	EQ	24-Mar-2020	203.25	210.00	210.00	184.85	200.00	200.05	197.60	4187	8.27	435	3003	71.72
CHAMBLFERT	EQ	24-Mar-2020	98.70	100.00	106.00	95.30	98.90	98.90	99.26	164878	163.66	2453	80891	49.06
CHEMBOND	EQ	24-Mar-2020	136.35	149.00	149.00	120.00	140.20	142.30	135.75	1474	2.00	145	998	67.71
CHEMFAB	EQ	24-Mar-2020	98.20	98.05	109.05	96.00	99.00	100.00	101.13	4756	4.81	86	3653	76.81
CHENNPETRO	EQ	24-Mar-2020	55.65	56.20	58.45	53.10	56.10	56.75	56.29	137356	77.31	2196	67695	49.28
CHOLAFIN	EQ	24-Mar-2020	136.05	140.25	161.60	123.60	143.00	143.20	141.36	4060463	5740.06	85523	2098031	51.67
CHOLAHLDNG	EQ	24-Mar-2020	365.30	344.10	375.95	315.80	335.00	344.75	341.51	755082	2578.68	15430	664233	87.97
CIGNITITEC	EQ	24-Mar-2020	202.45	205.00	215.00	190.20	196.00	198.25	200.36	106741	213.87	1340	92963	87.09
CIMMCO	EQ	24-Mar-2020	9.60	10.00	10.40	9.10	9.85	9.85	9.68	5416	0.52	72	4572	84.42
CINELINE	EQ	24-Mar-2020	20.15	19.25	19.85	18.65	19.60	19.35	19.15	7279	1.39	107	5198	71.41
CINEVISTA	EQ	24-Mar-2020	4.05	4.00	4.25	4.00	4.05	4.05	4.15	1338	0.06	42	1328	99.25
CIPLA	EQ	24-Mar-2020	375.25	380.00	409.75	372.55	379.50	377.45	391.39	6652237	26036.01	167567	2632218	39.57
CKFSL	BE	24-Mar-2020	0.25	0.30	0.30	0.20	0.25	0.30	0.29	401224	1.15	94	-	-
CLEDUCATE	EQ	24-Mar-2020	32.80	31.05	32.00	30.10	31.00	31.00	30.97	21710	6.72	327	18250	84.06
CLNINDIA	EQ	24-Mar-2020	196.70	204.80	210.00	193.20	199.95	199.05	198.01	43120	85.38	3382	25652	59.49
CMICABLES	EQ	24-Mar-2020	20.05	20.00	20.95	19.05	19.95	19.55	19.81	20732	4.11	173	13076	63.07
CNOVAPETRO	BE	24-Mar-2020	5.30	5.05	5.50	5.05	5.50	5.50	5.07	1037	0.05	4	-	-
COALINDIA	EQ	24-Mar-2020	127.85	129.25	135.00	125.45	129.00	127.85	130.27	9991429	13015.74	62450	3193288	31.96
COCHINSHIP	EQ	24-Mar-2020	225.05	238.00	255.00	209.10	219.00	216.00	219.41	143114	314.01	5278	72185	50.44
COLPAL	EQ	24-Mar-2020	1095.00	1084.05	1151.00	1082.60	1115.00	1124.00	1125.20	1053937	11858.88	41655	651057	61.77
COMPINFO	EQ	24-Mar-2020	7.85	7.85	8.20	7.50	8.15	7.90	7.61	19707	1.50	104	17641	89.52
COMPUSOFT	EQ	24-Mar-2020	3.60	3.40	3.60	3.30	3.50	3.50	3.37	7689	0.26	54	3778	49.14
CONCOR	EQ	24-Mar-2020	299.15	306.10	328.00	271.00	278.40	279.35	294.77	2463499	7261.64	51353	1497712	60.80
CONFIPET	EQ	24-Mar-2020	13.60	15.00	15.20	12.20	15.20	14.55	14.00	558159	78.12	1436	400481	71.75
CONSOFINVT	EQ	24-Mar-2020	20.70	19.90	22.40	19.90	19.90	20.85	20.39	195	0.04	7	192	98.46
CONTROLPR	EQ	24-Mar-2020	161.75	164.00	178.70	152.05	165.00	159.80	160.18	8112	12.99	432	5582	68.81
CORALFINAC	EQ	24-Mar-2020	10.45	9.90	10.35	9.50	9.60	9.60	9.65	9281	0.90	343	7536	81.20
CORDSCABLE	EQ	24-Mar-2020	23.30	25.50	25.50	23.00	23.25	23.50	23.60	5375	1.27	82	3510	65.30
COROMANDEL	EQ	24-Mar-2020	499.00	502.00	523.95	465.35	489.50	482.00	486.47	161453	785.42	15560	100584	62.30
COSMOFILMS	EQ	24-Mar-2020	195.70	206.70	212.85	190.00	192.00	192.30	197.32	22055	43.52	962	12329	55.90
COUNCODOS	EQ	24-Mar-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	303	0.00	3	303	100.00
COX&KINGS	BZ	24-Mar-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.49	886628	4.39	325	-	-
CPSEETF	EQ	24-Mar-2020	14.01	14.35	14.75	13.61	13.98	13.91	13.99	2221624	310.79	20799	1314743	59.18
CREATIVE	EQ	24-Mar-2020	90.50	90.50	90.50	86.00	86.00	86.00	88.30	391	0.35	8	200	51.15
CREDITACC	EQ	24-Mar-2020	468.25	421.45	435.90	421.45	421.45	421.45	422.90	32598	137.86	3674	27646	84.81
CREST	EQ	24-Mar-2020	51.55	47.40	52.05	47.40	48.20	48.20	49.38	4324	2.14	60	2734	63.23
CRISIL	EQ	24-Mar-2020	1155.95	1250.00	1294.70	1225.65	1245.00	1240.70	1246.45	21917	273.18	8468	14287	65.19
CROMPTON	EQ	24-Mar-2020	190.60	195.65	203.00	187.00	192.00	189.80	192.40	1213412	2334.63	66445	804239	66.28
CSBBANK	EQ	24-Mar-2020	102.85	109.00	109.00	99.00	99.40	99.70	101.02	92354	93.29	6180	36924	39.98
CTE	EQ	24-Mar-2020	13.30	13.15	13.50	12.65	12.75	13.20	13.04	3236	0.42	73	2356	72.81
CUB	EQ	24-Mar-2020	130.40	134.00	136.05	120.00	126.25	129.90	130.54	1495385	1952.05	31666	1054707	70.53
CUBEXTUB	BE	24-Mar-2020	11.05	11.05	11.05	10.50	10.50	10.50	10.95	274	0.03	4	-	-
CUMMINSIND	EQ	24-Mar-2020	395.90	400.00	414.00	385.00	385.45	395.35	398.02	738512	2939.43	14877	355877	48.19
CUPID	EQ	24-Mar-2020	126.65	126.00	134.00	120.00	125.05	125.80	124.40	42468	52.83	1059	24084	56.71
CYBERTECH	EQ	24-Mar-2020	24.35	23.05	25.10	22.50	24.60	24.45	24.02	6445	1.55	107	2778	43.10
CYIENT	EQ	24-Mar-2020	230.25	240.00	248.80	210.00	216.00	214.70	218.89	194931	426.69	18674	130672	67.04
DAAWAT	EQ	24-Mar-2020	14.75	15.55	16.00	13.85	15.40	15.30	14.91	425933	63.49	2140	227876	53.50
DABUR	EQ	24-Mar-2020	396.05	392.15	419.60	391.00	396.30	401.20	409.31	4912101	20105.83	123505	2413448	49.13
DALBHARAT	EQ	24-Mar-2020	408.90	412.00	449.75	402.70	440.00	432.35	433.42	461050	1998.26	19550	405049	87.85
DALMIASUG	EQ	24-Mar-2020	46.40	50.00	50.00	41.80	41.80	41.80	42.27	137002	57.91	1519	126843	92.58
DAMODARIND	EQ	24-Mar-2020	17.30	16.00	19.55	15.05	19.00	17.65	17.03	4835	0.82	49	3766	77.89
DATAMATICS	EQ	24-Mar-2020	29.65	32.00	32.60	27.40	32.60	32.60	31.60	45241	14.30	1001	30279	66.93
DBCORP	EQ	24-Mar-2020	79.90	80.30	82.30	75.90	77.00	78.65	77.96	26617	20.75	1559	15412	57.90
DBL	EQ	24-Mar-2020	222.95	244.00	244.00	210.00	223.25	221.60	225.55	173619	391.60	5034	69889	40.25
DBREALTY	EQ	24-Mar-2020	5.40	5.60	5.60	5.15	5.15	5.15	5.16	60772	3.14	125	54998	90.50
DBSTOCKBRO	EQ	24-Mar-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	27	0.00	1	27	100.00
DCAL	EQ	24-Mar-2020	56.50	54.20	56.35	53.70	53.70	53.70	54.06	36185	19.56	317	34479	95.29
DCBBANK	EQ	24-Mar-2020	89.55	90.60	94.90	80.60	80.60	80.60	82.23	882703	725.87	13397	575655	65.22
DCM	EQ	24-Mar-2020	14.30	14.05	15.00	13.60	13.60	13.60	13.67	5169	0.71	50	4970	96.15
DCMNVL	EQ	24-Mar-2020	23.00	22.00	24.85	20.90	24.80	24.80	22.28	2048	0.46	48	1378	67.29
DCMSHRIRAM	EQ	24-Mar-2020	200.45	215.00	215.85	172.60	185.00	193.20	190.84	52709	100.59	1715	29315	55.62
DCW	EQ	24-Mar-2020	7.45	8.00	8.00	6.75	7.20	7.15	7.13	299313	21.34	464	232684	77.74
DECCANCE	EQ	24-Mar-2020	178.25	179.50	197.95	161.00	185.00	176.35	177.24	3495	6.19	228	2567	73.45
DEEPAKFERT	EQ	24-Mar-2020	68.75	69.00	79.00	65.30	68.55	68.10	69.12	237577	164.21	4005	108536	45.68
DEEPAKNTR	EQ	24-Mar-2020	324.00	350.00	388.00	314.05	336.00	336.15	335.15	856447	2870.41	28627	221516	25.86
DEEPIND	EQ	24-Mar-2020	47.05	47.05	48.00	42.40	45.65	45.10	44.70	21687	9.69	436	12943	59.68
DELTACORP	EQ	24-Mar-2020	59.55	60.00	61.90	56.60	56.60	56.60	56.92	311431	177.25	3390	268972	86.37
DELTAMAGNT	EQ	24-Mar-2020	20.70	21.00	24.80	19.90	21.95	21.40	21.92	4413	0.97	394	1241	28.12
DEN	EQ	24-Mar-2020	28.20	29.50	29.50	26.80	26.80	26.80	26.94	13507	3.64	173	12470	92.32
DENORA	EQ	24-Mar-2020	124.35	125.25	131.95	110.30	120.90	119.25	121.48	3914	4.75	207	2859	73.05
DFMFOODS	EQ	24-Mar-2020	163.80	168.05	184.80	154.00	171.00	166.80	167.88	43049	72.27	1371	22270	51.73
DGCONTENT	EQ	24-Mar-2020	4.10	3.90	4.10	3.90	3.95	3.95	3.90	575	0.02	20	575	100.00
DHAMPURSUG	EQ	24-Mar-2020	79.30	83.00	83.00	71.40	71.40	71.40	73.24	297753	218.08	2925	246139	82.67
DHANBANK	EQ	24-Mar-2020	7.85	8.10	8.50	7.85	8.00	8.10	8.03	306624	24.62	720	232488	75.82
DHANUKA	EQ	24-Mar-2020	298.75	296.05	325.00	296.05	305.00	301.15	301.55	21677	65.37	1428	10899	50.28
DHARSUGAR	EQ	24-Mar-2020	4.50	4.30	4.95	4.10	4.65	4.65	4.59	13322	0.61	75	7766	58.29
DHFL	EQ	24-Mar-2020	9.95	9.50	9.50	9.50	9.50	9.50	9.50	291133	27.66	1767	288972	99.26
DHFL	N6	24-Mar-2020	170.00	170.00	170.00	170.00	170.00	170.00	170.00	1	0.00	1	1	100.00
DHFL	NP	24-Mar-2020	146.29	145.00	151.00	145.00	151.00	147.82	147.39	6753	9.95	95	4052	60.00
DHFL	NS	24-Mar-2020	109.10	130.90	130.90	130.90	130.90	130.90	130.90	1	0.00	1	1	100.00
DHFL	NX	24-Mar-2020	160.00	164.00	164.00	131.00	158.00	158.00	145.48	93	0.14	4	52	55.91
DHFL	Y1	24-Mar-2020	185.00	185.00	185.00	148.25	165.00	165.00	182.04	218	0.40	3	217	99.54
DHUNINV	EQ	24-Mar-2020	116.25	109.05	118.95	107.00	110.40	114.70	109.46	841	0.92	67	601	71.46
DIAMONDYD	EQ	24-Mar-2020	549.90	521.15	574.40	500.00	500.00	525.80	529.83	11154	59.10	298	10667	95.63
DIAPOWER	BZ	24-Mar-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	64482	0.19	23	-	-
DICIND	EQ	24-Mar-2020	260.70	259.70	283.00	235.20	247.00	248.30	248.29	1662	4.13	127	1126	67.75
DIGISPICE	EQ	24-Mar-2020	3.05	3.05	3.05	2.90	2.90	2.90	2.91	3370	0.10	23	3370	100.00
DIGJAMLTD	BZ	24-Mar-2020	0.90	0.85	0.95	0.85	0.95	0.95	0.90	9095	0.08	13	-	-
DISHTV	EQ	24-Mar-2020	4.90	4.70	5.10	4.70	5.00	4.90	4.77	4271540	203.90	5768	2486122	58.20
DIVISLAB	EQ	24-Mar-2020	1851.75	1925.00	1975.00	1860.50	1919.95	1919.95	1930.94	1286555	24842.55	82652	700033	54.41
DIXON	EQ	24-Mar-2020	3216.85	3255.10	3360.00	2990.60	3189.00	3184.05	3181.41	40989	1304.03	12966	18379	44.84
DLF	EQ	24-Mar-2020	126.15	126.00	133.05	117.70	120.95	120.80	123.27	13129144	16183.65	113146	3038537	23.14
DLINKINDIA	EQ	24-Mar-2020	53.30	56.90	56.90	51.00	53.90	54.55	54.08	49053	26.53	641	30097	61.36
DMART	BE	24-Mar-2020	1820.30	1838.00	1900.00	1729.30	1849.00	1808.70	1832.94	547216	10030.12	31584	-	-
DNAMEDIA	EQ	24-Mar-2020	0.30	0.25	0.30	0.25	0.30	0.25	0.26	23025	0.06	57	20925	90.88
DOLAT	EQ	24-Mar-2020	29.75	27.30	32.70	27.30	32.60	31.45	30.77	125934	38.75	908	85679	68.03
DOLLAR	EQ	24-Mar-2020	100.90	114.90	114.90	99.00	104.15	102.75	103.06	7372	7.60	349	2644	35.87
DONEAR	EQ	24-Mar-2020	22.15	20.00	22.40	20.00	21.00	20.95	21.35	28292	6.04	156	22190	78.43
DPSCLTD	EQ	24-Mar-2020	5.25	5.00	5.50	5.00	5.50	5.50	5.50	27592	1.52	98	27398	99.30
DPWIRES	EQ	24-Mar-2020	49.55	48.00	50.00	48.00	50.00	50.00	49.58	19	0.01	2	19	100.00
DQE	BE	24-Mar-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	1624	0.02	12	-	-
DREDGECORP	EQ	24-Mar-2020	133.55	133.55	138.00	121.00	127.00	125.80	126.67	62335	78.96	2063	28369	45.51
DRREDDY	EQ	24-Mar-2020	2768.40	2850.00	2960.00	2801.10	2880.00	2857.95	2870.76	1068118	30663.09	92301	527403	49.38
DSML	SM	24-Mar-2020	5.40	5.15	5.15	5.15	5.15	5.15	5.15	6000	0.31	1	6000	100.00
DSSL	EQ	24-Mar-2020	14.25	15.40	15.40	13.20	13.40	13.75	14.25	7292	1.04	81	4839	66.36
DTIL	EQ	24-Mar-2020	105.00	105.00	120.00	100.10	105.00	105.15	103.97	1226	1.27	56	913	74.47
DUCON	BE	24-Mar-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	13085	0.39	38	-	-
DVL	EQ	24-Mar-2020	50.65	47.05	49.80	46.00	47.70	47.70	47.83	1059	0.51	64	904	85.36
DWARKESH	EQ	24-Mar-2020	15.25	15.65	15.90	13.75	13.90	14.05	14.03	936287	131.37	2671	529472	56.55
DYNAMATECH	EQ	24-Mar-2020	480.55	549.00	550.00	452.00	454.95	456.55	469.71	1922	9.03	157	1388	72.22
DYNPRO	EQ	24-Mar-2020	90.20	94.95	94.95	88.05	94.00	92.95	90.61	10113	9.16	227	8567	84.71
EASTSILK	EQ	24-Mar-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.73	2698	0.02	12	2698	100.00
EASUNREYRL	BZ	24-Mar-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	428	0.01	8	-	-
EBBETF0423	EQ	24-Mar-2020	994.62	1040.00	1122.00	991.01	993.75	992.82	993.38	34846	346.15	172	32890	94.39
EBBETF0430	EQ	24-Mar-2020	999.25	1033.00	1033.00	996.50	1000.94	998.76	998.96	30279	302.47	111	28659	94.65
EBIXFOREX	BZ	24-Mar-2020	307.55	318.00	322.00	292.20	321.65	321.65	303.03	376	1.14	25	-	-
EC2RG	MF	24-Mar-2020	6.11	5.50	5.50	5.50	5.50	5.50	5.50	1910	0.11	1	1910	100.00
ECLERX	EQ	24-Mar-2020	369.45	361.60	443.30	320.00	387.00	381.85	386.50	42557	164.48	3173	30511	71.69
ECLFINANCE	N5	24-Mar-2020	935.89	935.00	953.99	935.00	944.10	946.09	942.41	622	5.86	27	471	75.72
ECLFINANCE	NF	24-Mar-2020	852.77	875.00	880.00	862.40	871.00	874.31	878.05	418	3.67	14	411	98.33
ECLFINANCE	NG	24-Mar-2020	819.00	800.00	814.00	790.00	814.00	813.91	803.72	274	2.20	21	274	100.00
ECLFINANCE	NH	24-Mar-2020	830.00	828.00	828.00	750.00	799.00	763.58	795.91	106	0.84	14	101	95.28
ECLFINANCE	NJ	24-Mar-2020	700.00	729.80	729.80	729.80	729.80	729.80	729.80	107	0.78	3	107	100.00
ECLFINANCE	NK	24-Mar-2020	700.00	650.00	650.00	629.80	629.80	629.80	632.58	55	0.35	3	55	100.00
ECLFINANCE	NM	24-Mar-2020	882.00	752.00	850.00	721.01	850.00	850.00	739.30	34	0.25	5	34	100.00
ECLFINANCE	NN	24-Mar-2020	860.00	858.00	858.00	688.00	788.00	788.00	757.99	544	4.12	38	488	89.71
ECLFINANCE	NO	24-Mar-2020	811.00	811.00	825.00	811.00	811.00	811.00	819.04	91	0.75	8	91	100.00
ECLFINANCE	NQ	24-Mar-2020	900.00	850.00	850.00	850.00	850.00	850.00	850.00	10	0.09	1	10	100.00
ECLFINANCE	NR	24-Mar-2020	817.50	820.00	830.00	810.00	825.00	821.00	821.78	974	8.00	37	804	82.55
ECLFINANCE	NS	24-Mar-2020	799.00	700.00	770.00	700.00	770.00	770.00	703.66	183	1.29	19	173	94.54
EDELWEISS	EQ	24-Mar-2020	37.05	34.05	38.00	33.35	33.35	33.35	33.71	1696893	571.96	8213	974681	57.44
EDL	BZ	24-Mar-2020	2.75	2.75	2.85	2.65	2.75	2.75	2.79	3048	0.09	12	-	-
EDUCOMP	BZ	24-Mar-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.80	17316	0.14	34	-	-
EHFLNCD	N5	24-Mar-2020	761.00	750.00	750.00	750.00	750.00	750.00	750.00	55	0.41	1	55	100.00
EHFLNCD	N6	24-Mar-2020	662.02	675.00	675.00	674.00	674.00	674.00	674.80	51	0.34	3	51	100.00
EICHERMOT	EQ	24-Mar-2020	13705.90	14000.00	14555.00	13880.00	14150.00	14208.50	14225.31	112701	16032.07	42138	38176	33.87
EIDPARRY	EQ	24-Mar-2020	112.45	120.00	120.00	102.15	108.05	107.20	106.83	136701	146.04	2607	88288	64.58
EIFFL	SM	24-Mar-2020	79.70	80.00	80.90	75.00	78.00	77.65	78.93	7200	5.68	6	7200	100.00
EIHAHOTELS	EQ	24-Mar-2020	170.70	172.55	183.95	166.35	174.00	174.55	172.44	1013	1.75	72	615	60.71
EIHOTEL	EQ	24-Mar-2020	66.00	66.20	69.90	60.55	60.55	61.30	62.98	66808	42.08	1594	46472	69.56
EIMCOELECO	EQ	24-Mar-2020	205.00	196.00	207.75	196.00	196.00	196.40	201.45	705	1.42	44	660	93.62
EKC	EQ	24-Mar-2020	12.50	12.05	13.50	11.25	11.25	11.35	11.62	167725	19.49	517	129202	77.03
ELECON	EQ	24-Mar-2020	17.50	17.55	18.85	16.35	17.35	17.10	17.02	82047	13.96	828	52291	63.73
ELECTCAST	EQ	24-Mar-2020	8.55	10.00	10.00	8.65	9.60	9.50	9.49	236959	22.48	570	195373	82.45
ELECTHERM	EQ	24-Mar-2020	80.20	82.05	85.75	79.30	83.00	83.60	81.86	2369	1.94	131	1685	71.13
ELGIEQUIP	EQ	24-Mar-2020	118.85	117.05	122.00	110.55	111.50	114.20	117.50	10094	11.86	697	6019	59.63
ELGIRUBCO	EQ	24-Mar-2020	11.10	13.00	13.00	10.50	11.65	11.30	11.24	5579	0.63	40	1325	23.75
EMAMILTD	EQ	24-Mar-2020	163.95	166.00	172.20	145.00	158.50	154.35	156.30	428635	669.96	11227	239694	55.92
EMAMIPAP	EQ	24-Mar-2020	54.40	56.45	56.50	51.70	51.70	51.90	53.30	4222	2.25	120	2704	64.05
EMAMIREAL	EQ	24-Mar-2020	26.90	26.05	27.75	25.60	26.50	25.70	25.98	8453	2.20	105	5787	68.46
EMBASSY	RR	24-Mar-2020	329.87	333.80	369.99	301.35	318.00	320.77	324.25	281000	911.14	1102	234800	83.56
EMCO	BZ	24-Mar-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.46	5884	0.03	12	-	-
EMKAY	EQ	24-Mar-2020	28.85	26.30	29.55	26.00	26.45	26.30	26.79	24093	6.45	244	17767	73.74
EMMBI	EQ	24-Mar-2020	45.15	45.50	49.50	41.55	47.00	45.45	44.85	20494	9.19	287	17220	84.02
EMOFSR1RDP	MF	24-Mar-2020	6.71	7.00	7.00	7.00	7.00	7.00	7.00	41600	2.91	17	41600	100.00
EMOFSR1RGG	MF	24-Mar-2020	7.10	6.86	7.29	6.86	7.00	7.00	6.98	6002	0.42	6	5502	91.67
ENDURANCE	EQ	24-Mar-2020	670.60	660.00	698.60	660.00	660.00	668.40	684.23	113889	779.27	8631	97185	85.33
ENERGYDEV	EQ	24-Mar-2020	3.40	3.30	3.70	3.25	3.60	3.50	3.44	22252	0.76	67	19631	88.22
ENGINERSIN	EQ	24-Mar-2020	51.15	52.35	54.80	49.70	54.25	54.05	52.65	682406	359.28	13348	372034	54.52
ENIL	EQ	24-Mar-2020	108.85	109.05	119.00	98.00	119.00	110.10	107.49	14309	15.38	184	12511	87.43
EON	BZ	24-Mar-2020	7.25	7.00	7.00	6.90	6.90	6.90	6.93	854	0.06	16	-	-
EQ30	EQ	24-Mar-2020	290.00	251.65	268.50	251.65	268.50	268.50	268.28	88	0.24	8	87	98.86
EQUITAS	EQ	24-Mar-2020	38.20	41.70	42.00	32.50	37.80	36.15	36.17	10583615	3828.19	36627	1830218	17.29
ERFLNCDI	N4	24-Mar-2020	720.00	699.00	699.00	699.00	699.00	699.00	699.00	50	0.35	1	50	100.00
ERFLNCDI	N6	24-Mar-2020	800.00	711.00	711.00	685.00	685.00	685.00	700.60	25	0.18	2	25	100.00
ERIS	EQ	24-Mar-2020	362.20	370.00	370.00	344.90	365.00	362.15	360.23	18778	67.64	529	15184	80.86
EROSMEDIA	EQ	24-Mar-2020	7.65	8.25	8.25	7.00	7.80	7.75	7.49	217668	16.31	796	123880	56.91
ESABINDIA	EQ	24-Mar-2020	971.55	1009.85	1010.00	867.90	915.50	947.70	927.53	2768	25.67	847	1163	42.02
ESCORTS	EQ	24-Mar-2020	550.75	594.10	652.20	546.10	633.75	633.75	609.64	3546324	21619.98	90903	351958	9.92
ESSARSHPNG	EQ	24-Mar-2020	5.00	5.00	5.15	4.75	4.80	4.85	4.91	10246	0.50	75	5859	57.18
ESSELPACK	EQ	24-Mar-2020	141.65	142.00	149.00	134.05	141.40	141.10	141.24	85720	121.07	3331	56309	65.69
ESTER	EQ	24-Mar-2020	27.35	26.30	27.90	25.25	25.40	25.95	26.75	81280	21.74	780	60687	74.66
EUROCERA	BZ	24-Mar-2020	0.30	0.25	0.25	0.25	0.25	0.25	0.25	2599	0.01	12	-	-
EUROMULTI	EQ	24-Mar-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.36	5603	0.02	8	5001	89.26
EUROTEXIND	EQ	24-Mar-2020	7.50	7.50	7.50	7.50	7.50	7.50	7.50	599	0.04	5	599	100.00
EVEREADY	BE	24-Mar-2020	51.50	48.95	51.00	48.95	50.35	49.55	49.58	94070	46.64	246	-	-
EVERESTIND	EQ	24-Mar-2020	127.00	135.00	140.00	119.95	128.00	128.85	127.53	45647	58.22	1077	19411	42.52
EXCEL	EQ	24-Mar-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.96	3361	0.03	15	2861	85.12
EXCELINDUS	EQ	24-Mar-2020	390.55	428.00	428.00	375.50	392.20	395.75	391.00	10829	42.34	1839	4627	42.73
EXIDEIND	EQ	24-Mar-2020	132.50	133.80	140.50	131.10	136.05	136.05	135.24	3437460	4648.87	42841	1217856	35.43
EXPLEOSOL	EQ	24-Mar-2020	137.95	143.00	145.00	124.20	124.20	124.75	126.95	9683	12.29	391	7321	75.61
FACT	EQ	24-Mar-2020	24.25	26.00	26.90	23.75	24.60	24.25	24.62	52912	13.03	603	27157	51.32
FAIRCHEM	EQ	24-Mar-2020	374.10	380.10	440.00	355.05	399.90	397.10	386.72	50837	196.60	2052	31933	62.81
FCL	EQ	24-Mar-2020	13.90	14.15	15.50	13.50	13.90	13.70	13.88	72594	10.08	609	42932	59.14
FCONSUMER	EQ	24-Mar-2020	9.75	9.30	9.30	9.30	9.30	9.30	9.30	157903	14.68	726	157903	100.00
FCSSOFT	EQ	24-Mar-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.15	881589	1.34	265	705156	79.99
FDC	EQ	24-Mar-2020	185.95	203.50	203.50	177.00	179.00	178.70	182.09	56355	102.62	1971	28494	50.56
FEDERALBNK	EQ	24-Mar-2020	40.10	43.40	43.60	37.30	37.70	37.80	39.60	25432298	10071.96	62895	8325015	32.73
FEL	EQ	24-Mar-2020	10.15	10.15	10.25	9.65	9.65	9.65	9.65	119198	11.51	287	119198	100.00
FELDVR	EQ	24-Mar-2020	11.60	10.55	11.60	10.45	10.45	10.55	10.55	21953	2.32	58	12301	56.03
FIEMIND	EQ	24-Mar-2020	236.55	236.60	253.90	203.30	240.00	239.80	241.03	7410	17.86	908	3830	51.69
FILATEX	EQ	24-Mar-2020	18.55	20.25	20.25	16.70	16.70	16.70	16.88	205385	34.67	627	181680	88.46
FINCABLES	EQ	24-Mar-2020	179.95	184.20	194.45	170.20	173.00	172.10	179.86	356849	641.81	3020	328676	92.11
FINEORG	EQ	24-Mar-2020	1552.80	1578.00	1820.00	1523.85	1750.00	1759.45	1651.86	16875	278.75	2461	10081	59.74
FINPIPE	EQ	24-Mar-2020	303.45	305.00	333.00	289.95	302.00	302.80	302.55	29553	89.41	1865	17125	57.95
FLEXITUFF	EQ	24-Mar-2020	4.00	4.00	4.00	3.80	4.00	4.00	3.93	1476	0.06	13	1125	76.22
FLFL	EQ	24-Mar-2020	169.20	152.30	152.30	152.30	152.30	152.30	152.30	2016	3.07	111	2016	100.00
FLUOROCHEM	EQ	24-Mar-2020	267.90	292.00	292.00	241.15	241.15	241.45	242.37	19758	47.89	486	16785	84.95
FMGOETZE	EQ	24-Mar-2020	283.20	280.00	280.70	243.20	263.00	262.65	263.63	3533	9.31	239	2360	66.80
FMNL	EQ	24-Mar-2020	10.90	11.00	11.80	9.85	10.10	9.90	10.15	41402	4.20	243	26649	64.37
FOCUS	SM	24-Mar-2020	23.75	22.60	22.60	22.60	22.60	22.60	22.60	6000	1.36	2	3000	50.00
FORCEMOT	EQ	24-Mar-2020	631.00	670.00	679.05	591.20	635.15	621.75	625.92	27403	171.52	2536	9747	35.57
FORTIS	EQ	24-Mar-2020	121.35	123.50	130.50	120.50	130.00	128.65	127.47	1465145	1867.63	14760	983243	67.11
FOSECOIND	EQ	24-Mar-2020	854.65	968.70	968.70	850.00	889.50	875.40	874.89	1749	15.30	290	1440	82.33
FRETAIL	EQ	24-Mar-2020	106.40	101.10	101.10	101.10	101.10	101.10	101.10	62147	62.83	597	62147	100.00
FSC	EQ	24-Mar-2020	142.10	135.00	135.00	135.00	135.00	135.00	135.00	2986	4.03	40	2986	100.00
FSL	EQ	24-Mar-2020	25.00	26.80	26.80	20.10	26.00	25.80	23.99	2530026	607.04	8965	1270187	50.20
GABRIEL	EQ	24-Mar-2020	47.40	50.00	50.00	42.70	45.00	43.40	43.73	143769	62.88	1682	105874	73.64
GAEL	EQ	24-Mar-2020	88.25	95.45	95.80	85.20	86.50	87.35	88.84	73732	65.50	713	42243	57.29
GAIL	EQ	24-Mar-2020	78.00	81.00	82.50	75.15	77.70	76.45	78.07	12216429	9537.45	74431	4666302	38.20
GAL	EQ	24-Mar-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.29	4099	0.05	20	4099	100.00
GALAXYSURF	EQ	24-Mar-2020	1087.85	1105.00	1180.00	1075.00	1085.00	1085.85	1100.94	7194	79.20	1293	3565	49.56
GALLANTT	EQ	24-Mar-2020	19.80	20.05	20.50	17.30	20.20	19.55	19.09	13820	2.64	160	12110	87.63
GALLISPAT	EQ	24-Mar-2020	18.65	18.65	21.00	17.00	19.00	18.85	18.91	8210	1.55	42	7634	92.98
GAMMNINFRA	EQ	24-Mar-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.22	1048977	2.27	293	1014252	96.69
GANDHITUBE	EQ	24-Mar-2020	156.00	153.40	174.95	140.00	173.85	140.65	144.38	3557	5.14	125	2620	73.66
GANECOS	EQ	24-Mar-2020	166.20	155.05	163.50	149.60	151.00	152.35	151.66	14875	22.56	270	13229	88.93
GANESHHOUC	EQ	24-Mar-2020	18.35	19.25	19.25	17.45	19.25	18.95	17.77	175571	31.19	105	171384	97.62
GANGESSECU	EQ	24-Mar-2020	26.75	23.50	23.50	23.50	23.50	23.50	23.50	911	0.21	7	911	100.00
GARDENSILK	BZ	24-Mar-2020	5.50	5.50	5.50	5.25	5.25	5.25	5.28	1718	0.09	15	-	-
GARFIBRES	EQ	24-Mar-2020	957.45	960.00	1078.00	915.00	950.00	949.95	941.64	11828	111.38	752	8892	75.18
GATI	EQ	24-Mar-2020	61.90	63.00	63.00	51.40	53.30	53.50	54.51	206664	112.66	2030	90812	43.94
GAYAHWS	EQ	24-Mar-2020	0.20	0.20	0.25	0.15	0.20	0.20	0.22	203673	0.44	77	119681	58.76
GAYAPROJ	EQ	24-Mar-2020	10.35	9.85	9.85	9.85	9.85	9.85	9.85	28577	2.81	69	28577	100.00
GBGLOBAL	EQ	24-Mar-2020	3.70	3.70	3.85	3.70	3.70	3.70	3.70	604	0.02	6	604	100.00
GDL	EQ	24-Mar-2020	78.05	82.45	87.10	71.00	84.95	83.55	79.59	48553	38.64	876	32025	65.96
GEECEE	EQ	24-Mar-2020	44.95	44.95	51.90	42.65	49.25	46.05	45.14	3254	1.47	76	3048	93.67
GEEKAYWIRE	EQ	24-Mar-2020	38.50	38.00	40.95	31.10	38.50	38.50	38.36	10315	3.96	12	9140	88.61
GENESYS	EQ	24-Mar-2020	30.25	30.00	32.80	24.20	24.20	24.20	25.06	157281	39.41	951	94710	60.22
GENUSPAPER	EQ	24-Mar-2020	2.90	3.10	3.45	2.70	3.30	3.25	3.20	103116	3.30	217	64923	62.96
GENUSPOWER	EQ	24-Mar-2020	12.75	12.75	13.90	12.65	12.70	12.75	12.83	171457	22.00	510	132123	77.06
GEOJITFSL	EQ	24-Mar-2020	15.70	17.35	17.35	14.90	16.40	16.40	15.84	219077	34.70	2985	122245	55.80
GEPIL	EQ	24-Mar-2020	489.90	510.70	528.40	451.25	472.00	468.75	496.75	16096	79.96	1387	9995	62.10
GESHIP	EQ	24-Mar-2020	175.95	179.00	188.00	172.00	185.00	184.40	180.13	66924	120.55	1377	50288	75.14
GET&D	EQ	24-Mar-2020	67.70	68.00	71.95	61.00	65.60	64.55	65.75	17388	11.43	810	11590	66.66
GFLLIMITED	EQ	24-Mar-2020	76.90	76.00	76.00	73.10	73.10	73.10	73.16	1456	1.07	68	1456	100.00
GHCL	EQ	24-Mar-2020	80.90	80.00	82.05	70.15	74.00	72.65	74.07	344736	255.35	5100	221629	64.29
GICHSGFIN	EQ	24-Mar-2020	55.35	55.70	58.40	52.50	54.80	54.45	55.03	113214	62.30	1531	89562	79.11
GICL	SM	24-Mar-2020	21.50	20.50	20.50	20.50	20.50	20.50	20.50	72000	14.76	2	72000	100.00
GICRE	EQ	24-Mar-2020	90.25	90.00	92.95	85.75	85.75	85.75	86.39	106558	92.05	1923	95462	89.59
GILLANDERS	EQ	24-Mar-2020	17.75	17.65	19.40	15.95	19.10	18.85	17.61	574	0.10	45	423	73.69
GILLETTE	EQ	24-Mar-2020	4655.35	4710.00	4799.00	4450.00	4750.00	4620.35	4612.96	6555	302.38	2466	3698	56.41
GINNIFILA	EQ	24-Mar-2020	5.45	5.80	6.40	5.50	5.90	5.90	6.02	22465	1.35	146	15528	69.12
GIPCL	EQ	24-Mar-2020	45.85	50.95	50.95	45.15	48.15	48.50	47.90	73330	35.13	773	48140	65.65
GLAXO	EQ	24-Mar-2020	1101.85	1120.00	1160.00	1100.00	1147.05	1139.80	1128.31	20245	228.43	3803	10536	52.04
GLENMARK	EQ	24-Mar-2020	188.10	204.00	204.95	188.00	190.00	190.60	195.17	2270296	4430.92	30246	580659	25.58
GLFL	BE	24-Mar-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	10250	0.15	3	-	-
GLOBALVECT	EQ	24-Mar-2020	33.25	33.05	35.00	32.80	34.30	33.35	33.45	8071	2.70	135	6143	76.11
GLOBOFFS	EQ	24-Mar-2020	3.00	2.85	3.15	2.85	3.15	3.15	3.10	8987	0.28	24	7976	88.75
GLOBUSSPR	EQ	24-Mar-2020	66.45	68.20	71.60	60.75	65.00	64.30	64.35	46024	29.62	712	26012	56.52
GMBREW	EQ	24-Mar-2020	243.90	255.00	265.00	232.10	246.00	246.00	241.75	19638	47.47	786	10675	54.36
GMDCLTD	EQ	24-Mar-2020	31.80	32.35	34.00	31.50	32.90	32.20	32.82	257194	84.40	2736	153716	59.77
GMMPFAUDLR	EQ	24-Mar-2020	2003.00	2239.00	2280.00	1900.00	2130.00	2098.20	2108.86	39954	842.57	8589	11085	27.74
GMRINFRA	EQ	24-Mar-2020	15.90	16.25	16.45	15.45	16.20	16.00	15.97	13903737	2220.82	9694	2891446	20.80
GNA	EQ	24-Mar-2020	146.75	146.75	154.15	143.45	151.60	147.30	146.72	29793	43.71	1498	19284	64.73
GNFC	EQ	24-Mar-2020	99.55	108.90	109.00	96.10	98.00	98.00	99.86	301159	300.74	9551	144571	48.00
GOACARBON	EQ	24-Mar-2020	121.40	121.00	121.00	115.35	115.35	115.35	116.09	4140	4.81	180	4140	100.00
GOCLCORP	EQ	24-Mar-2020	128.25	116.35	139.30	116.35	120.00	119.50	120.70	13261	16.01	201	11889	89.65
GODFRYPHLP	EQ	24-Mar-2020	763.70	802.00	829.65	738.05	745.00	751.40	757.71	43857	332.31	3781	16466	37.54
GODREJAGRO	EQ	24-Mar-2020	291.30	296.35	303.15	265.05	281.20	280.05	282.40	79034	223.19	4459	42640	53.95
GODREJCP	EQ	24-Mar-2020	434.05	450.00	499.00	434.00	448.00	444.45	460.44	1876953	8642.27	48878	817895	43.58
GODREJIND	EQ	24-Mar-2020	289.55	292.05	303.75	282.50	287.95	290.40	290.85	332764	967.85	36471	186204	55.96
GODREJPROP	EQ	24-Mar-2020	560.00	581.30	609.95	505.00	576.00	571.10	544.74	485138	2642.74	48170	294445	60.69
GOENKA	BZ	24-Mar-2020	0.20	0.20	0.25	0.20	0.20	0.20	0.20	62215	0.13	31	-	-
GOKEX	EQ	24-Mar-2020	32.75	35.85	35.85	29.55	31.40	31.05	31.64	82073	25.97	509	63476	77.34
GOKUL	EQ	24-Mar-2020	7.90	8.00	8.00	7.55	7.55	7.55	7.57	1451	0.11	12	1420	97.86
GOKULAGRO	EQ	24-Mar-2020	7.95	7.95	8.30	7.60	8.10	8.20	7.97	24935	1.99	47	23521	94.33
GOLDBEES	EQ	24-Mar-2020	35.02	36.02	37.20	35.95	36.39	36.39	36.27	2820438	1022.90	7667	1867770	66.22
GOLDENTOBC	EQ	24-Mar-2020	19.80	19.80	19.80	19.00	19.00	19.00	19.36	922	0.18	73	702	76.14
GOLDIAM	EQ	24-Mar-2020	80.60	83.00	84.80	73.70	76.00	77.10	77.23	17617	13.60	550	10914	61.95
GOLDSHARE	EQ	24-Mar-2020	3584.20	3655.05	3655.05	3602.00	3649.00	3647.90	3641.29	1729	62.96	231	1271	73.51
GOLDTECH	EQ	24-Mar-2020	7.75	7.75	8.50	7.30	8.50	8.50	8.08	43329	3.50	151	34850	80.43
GOODLUCK	EQ	24-Mar-2020	22.90	22.90	24.10	20.65	23.95	22.45	21.50	27801	5.98	371	15882	57.13
GPIL	EQ	24-Mar-2020	93.05	93.05	97.95	83.75	84.65	84.55	85.71	64828	55.56	1455	48792	75.26
GPPL	EQ	24-Mar-2020	48.85	48.05	50.30	45.50	48.00	47.95	47.72	159782	76.25	3681	101002	63.21
GPTINFRA	EQ	24-Mar-2020	13.40	12.90	14.40	12.20	13.40	13.00	13.48	19910	2.68	84	15171	76.20
GRANULES	EQ	24-Mar-2020	116.85	124.75	125.65	117.00	122.50	120.50	120.50	1074741	1295.07	16571	505939	47.08
GRAPHITE	EQ	24-Mar-2020	114.95	114.95	119.40	104.00	107.50	106.40	108.23	539101	583.49	12910	253102	46.95
GRASIM	EQ	24-Mar-2020	433.25	436.00	457.90	393.00	400.00	400.10	417.65	2985330	12468.19	68144	1085669	36.37
GRAVITA	EQ	24-Mar-2020	37.55	39.95	41.40	36.45	36.80	37.15	38.72	81323	31.49	665	66581	81.87
GREAVESCOT	EQ	24-Mar-2020	76.80	83.70	84.00	75.35	77.00	76.90	77.92	84706	66.00	1827	52843	62.38
GREENLAM	EQ	24-Mar-2020	526.30	502.00	577.95	473.70	485.00	490.95	497.36	2468	12.27	192	2171	87.97
GREENPANEL	EQ	24-Mar-2020	30.40	30.50	31.75	28.90	28.90	28.90	29.12	43658	12.71	192	41217	94.41
GREENPLY	EQ	24-Mar-2020	82.65	84.70	86.95	75.50	79.00	79.05	78.04	91931	71.75	817	57489	62.53
GREENPOWER	EQ	24-Mar-2020	1.25	1.30	1.30	1.25	1.30	1.25	1.28	152154	1.95	121	118549	77.91
GRINDWELL	EQ	24-Mar-2020	427.50	430.15	448.85	382.85	420.00	420.80	401.00	87073	349.16	4415	53252	61.16
GROBTEA	EQ	24-Mar-2020	245.20	243.00	243.00	232.95	233.00	233.00	233.87	74	0.17	19	74	100.00
GRPLTD	EQ	24-Mar-2020	527.00	544.00	574.00	471.00	561.30	491.95	533.44	167	0.89	23	163	97.60
GRSE	EQ	24-Mar-2020	121.55	125.15	143.95	110.05	124.90	123.20	121.47	71572	86.94	1862	37313	52.13
GSCLCEMENT	EQ	24-Mar-2020	14.55	14.80	15.25	13.95	14.15	14.15	14.34	42284	6.06	269	29712	70.27
GSFC	EQ	24-Mar-2020	31.45	33.90	34.00	29.80	32.80	32.55	32.18	328136	105.58	2973	172543	52.58
GSKCONS	EQ	24-Mar-2020	8190.80	8450.00	8950.00	8400.25	8898.60	8910.80	8687.72	38788	3369.79	14597	20456	52.74
GSPL	EQ	24-Mar-2020	165.65	165.00	167.15	146.20	150.80	150.10	153.72	1067651	1641.22	22406	873689	81.83
GSS	EQ	24-Mar-2020	21.60	22.60	22.60	20.55	21.25	20.85	20.81	5727	1.19	141	4964	86.68
GTL	EQ	24-Mar-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.01	139570	1.41	144	102141	73.18
GTLINFRA	EQ	24-Mar-2020	0.20	0.25	0.25	0.15	0.25	0.20	0.20	9682777	19.77	1123	9130438	94.30
GTNIND	EQ	24-Mar-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	1994	0.11	10	1994	100.00
GTPL	EQ	24-Mar-2020	33.85	36.70	36.70	32.85	33.05	33.85	34.07	37054	12.62	734	30218	81.55
GUFICBIO	EQ	24-Mar-2020	38.85	37.45	40.40	37.45	40.40	40.35	39.76	19440	7.73	305	15460	79.53
GUJALKALI	EQ	24-Mar-2020	190.10	195.50	210.00	192.95	202.00	200.95	198.84	37564	74.69	1595	21810	58.06
GUJAPOLLO	EQ	24-Mar-2020	117.20	125.00	136.50	111.35	131.20	132.90	125.27	13126	16.44	482	5312	40.47
GUJGASLTD	EQ	24-Mar-2020	205.10	213.60	217.00	190.50	208.25	208.05	206.41	807797	1667.37	33988	478906	59.29
GULFOILLUB	EQ	24-Mar-2020	518.45	518.40	590.60	494.30	543.00	532.30	521.55	3766	19.64	962	2634	69.94
GULFPETRO	EQ	24-Mar-2020	28.75	29.50	32.05	28.20	30.50	30.50	30.28	36350	11.01	252	31466	86.56
GULPOLY	EQ	24-Mar-2020	24.65	23.50	24.95	23.45	23.45	23.45	23.45	20854	4.89	52	20354	97.60
GVKPIL	EQ	24-Mar-2020	2.05	2.05	2.15	2.00	2.15	2.10	2.07	2546207	52.79	1316	1516505	59.56
HAL	EQ	24-Mar-2020	500.75	515.00	517.15	473.00	480.00	479.25	485.51	25861	125.56	2312	14035	54.27
HARITASEAT	EQ	24-Mar-2020	314.80	312.00	326.35	308.60	313.10	316.30	319.12	2614	8.34	148	2020	77.28
HARRMALAYA	EQ	24-Mar-2020	53.95	53.80	54.35	48.35	49.00	49.50	51.79	9740	5.04	343	5663	58.14
HATHWAY	EQ	24-Mar-2020	11.85	11.50	12.55	10.50	11.40	11.25	11.45	224000	25.64	1102	132795	59.28
HATSUN	EQ	24-Mar-2020	408.00	427.00	434.00	380.00	392.00	404.25	406.45	60981	247.86	2302	31161	51.10
HAVELLS	EQ	24-Mar-2020	498.50	494.00	508.65	481.00	489.50	489.95	496.61	2024491	10053.86	72942	892017	44.06
HAVISHA	BE	24-Mar-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.40	16873	0.07	5	-	-
HBLPOWER	EQ	24-Mar-2020	11.00	11.45	12.00	10.50	10.60	10.80	11.05	219004	24.19	825	158064	72.17
HCC	EQ	24-Mar-2020	4.40	4.50	4.55	4.00	4.00	4.00	4.05	2665735	108.00	2973	1760687	66.05
HCG	EQ	24-Mar-2020	71.55	74.30	76.00	65.00	76.00	72.15	71.70	19405	13.91	677	13683	70.51
HCL-INSYS	EQ	24-Mar-2020	3.65	3.65	3.70	3.50	3.55	3.50	3.53	210685	7.43	921	163555	77.63
HCLTECH	EQ	24-Mar-2020	417.15	413.00	458.85	411.85	449.00	442.05	442.27	9915954	43855.61	142298	6044388	60.96
HDFC	EQ	24-Mar-2020	1520.70	1554.00	1649.70	1473.45	1504.35	1505.10	1555.48	8900025	138437.82	360837	4695602	52.76
HDFCAMC	EQ	24-Mar-2020	2111.65	2190.90	2253.95	2000.00	2050.00	2026.15	2065.77	637093	13160.90	75226	308641	48.45
HDFCBANK	EQ	24-Mar-2020	771.55	795.25	810.00	738.75	774.80	767.70	775.82	30528676	236847.12	634897	15424639	50.53
HDFCLIFE	EQ	24-Mar-2020	342.30	362.00	409.00	345.85	393.00	391.30	383.33	5265165	20182.88	156464	2147894	40.79
HDFCMFGETF	EQ	24-Mar-2020	3813.50	3825.00	4065.00	3796.05	3990.00	3954.10	3910.33	10620	415.28	805	8850	83.33
HDFCNIFETF	EQ	24-Mar-2020	927.84	988.00	1100.00	946.40	1070.00	1070.88	1017.88	7268	73.98	756	4645	63.91
HDFCSENETF	EQ	24-Mar-2020	3495.85	3656.00	3745.00	3251.10	3500.00	3483.73	3507.45	583	20.45	151	443	75.99
HDIL	BZ	24-Mar-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	131375	1.84	160	-	-
HEG	EQ	24-Mar-2020	458.90	473.00	478.95	413.05	424.20	419.15	428.06	180870	774.23	13889	68294	37.76
HEIDELBERG	EQ	24-Mar-2020	127.20	131.10	135.60	124.10	127.45	127.35	127.69	170071	217.16	6017	73598	43.27
HEOF1100RG	MF	24-Mar-2020	6.32	5.92	6.70	5.92	6.70	6.70	6.25	6000	0.37	3	6000	100.00
HEOF1126RG	MF	24-Mar-2020	6.87	6.87	6.95	6.87	6.95	6.95	6.92	1500	0.10	2	1500	100.00
HERCULES	EQ	24-Mar-2020	50.30	50.90	52.00	50.00	51.90	50.70	50.96	3686	1.88	157	2080	56.43
HERITGFOOD	EQ	24-Mar-2020	168.15	168.00	177.00	155.00	157.05	157.75	157.87	69610	109.89	2566	58014	83.34
HEROMOTOCO	EQ	24-Mar-2020	1616.00	1650.00	1754.10	1475.00	1618.00	1627.05	1628.35	1489165	24248.81	106962	578916	38.88
HESTERBIO	EQ	24-Mar-2020	912.35	915.00	1070.00	885.65	989.00	980.75	920.43	10393	95.66	581	8804	84.71
HEXATRADEX	BE	24-Mar-2020	7.05	6.70	6.70	6.70	6.70	6.70	6.70	2030	0.14	5	-	-
HEXAWARE	EQ	24-Mar-2020	208.25	210.00	227.60	205.65	226.00	225.05	220.29	257473	567.20	10809	134770	52.34
HFCL	EQ	24-Mar-2020	8.55	8.95	8.95	8.10	8.90	8.75	8.57	2786311	238.91	3198	2178417	78.18
HGINFRA	EQ	24-Mar-2020	145.80	148.00	160.00	126.35	138.00	136.65	141.22	11493	16.23	923	8408	73.16
HGS	EQ	24-Mar-2020	439.10	443.00	460.00	412.00	458.90	454.55	442.58	3754	16.61	295	3132	83.43
HHOF1140RG	MF	24-Mar-2020	5.41	5.43	5.44	5.43	5.44	5.44	5.44	3012	0.16	4	3012	100.00
HIKAL	EQ	24-Mar-2020	63.90	67.00	69.85	62.00	62.85	63.05	63.99	116286	74.41	1834	66849	57.49
HIL	EQ	24-Mar-2020	547.35	590.00	599.00	518.30	585.00	577.20	557.87	11164	62.28	1130	7787	69.75
HILTON	EQ	24-Mar-2020	6.80	6.95	7.00	6.50	7.00	7.00	6.79	3988	0.27	19	3973	99.62
HIMATSEIDE	EQ	24-Mar-2020	49.60	46.15	54.45	44.70	45.50	45.95	46.81	125914	58.94	1575	84290	66.94
HINDALCO	EQ	24-Mar-2020	87.90	89.05	94.80	85.00	89.00	88.75	88.32	16845643	14877.90	94978	8506226	50.50
HINDCOMPOS	EQ	24-Mar-2020	101.70	97.10	110.00	94.95	99.10	104.60	100.83	2101	2.12	182	1405	66.87
HINDCOPPER	EQ	24-Mar-2020	20.00	21.50	21.50	18.25	19.00	18.65	19.29	788013	152.04	3875	549074	69.68
HINDMOTORS	EQ	24-Mar-2020	2.70	2.85	2.90	2.60	2.85	2.80	2.79	146666	4.10	331	71480	48.74
HINDNATGLS	EQ	24-Mar-2020	26.30	26.30	26.30	26.30	26.30	26.30	26.30	1	0.00	1	1	100.00
HINDOILEXP	EQ	24-Mar-2020	35.65	36.00	37.10	32.10	32.30	32.15	32.92	187330	61.67	2297	148181	79.10
HINDPETRO	EQ	24-Mar-2020	183.80	190.75	194.00	178.75	185.95	184.55	185.03	5913638	10941.94	72089	2230095	37.71
HINDUNILVR	EQ	24-Mar-2020	1869.70	1975.00	2070.95	1930.00	2011.00	2027.85	2015.30	5789906	116684.19	231906	3384878	58.46
HINDZINC	EQ	24-Mar-2020	125.55	126.00	130.00	125.00	126.95	126.20	126.57	778018	984.72	14045	497176	63.90
HIRECT	EQ	24-Mar-2020	101.90	103.00	106.80	91.75	92.70	91.90	93.28	20784	19.39	433	17339	83.42
HISARMETAL	EQ	24-Mar-2020	39.00	39.05	41.00	37.40	39.05	39.05	38.92	3020	1.18	61	2029	67.19
HITECH	EQ	24-Mar-2020	72.85	72.85	75.00	71.90	72.00	72.00	72.59	123	0.09	16	123	100.00
HITECHCORP	EQ	24-Mar-2020	43.25	40.05	48.70	40.05	46.95	46.95	44.49	525	0.23	22	290	55.24
HITECHGEAR	EQ	24-Mar-2020	72.65	67.05	75.80	65.50	68.00	68.70	68.27	8152	5.57	387	5707	70.01
HLVLTD	EQ	24-Mar-2020	3.15	3.40	3.40	2.90	3.15	3.10	3.09	67299	2.08	147	55602	82.62
HMT	BZ	24-Mar-2020	7.75	7.75	8.10	7.40	7.40	7.55	7.54	6394	0.48	22	-	-
HMVL	EQ	24-Mar-2020	39.95	41.85	41.90	36.60	36.95	36.95	37.03	20711	7.67	259	15767	76.13
HNDFDS	EQ	24-Mar-2020	422.10	431.00	443.20	431.00	440.00	440.05	439.55	5116	22.49	168	4367	85.36
HNGSNGBEES	EQ	24-Mar-2020	319.40	335.00	336.33	330.33	330.33	335.26	335.36	178	0.60	12	178	100.00
HONAUT	EQ	24-Mar-2020	20148.60	21000.00	22750.00	20300.00	21800.00	21797.05	21551.41	6368	1372.39	4009	2744	43.09
HONDAPOWER	EQ	24-Mar-2020	801.90	865.65	902.00	750.00	902.00	876.85	820.72	3020	24.79	1191	2135	70.70
HOVS	EQ	24-Mar-2020	25.40	24.40	25.00	24.15	24.20	24.20	24.26	3396	0.82	25	3046	89.69
HPL	EQ	24-Mar-2020	19.35	20.45	20.55	18.50	19.20	18.85	19.45	38059	7.40	683	27748	72.91
HSCL	EQ	24-Mar-2020	30.30	32.90	32.90	27.20	28.90	28.25	28.90	591527	170.97	4401	312758	52.87
HSIL	EQ	24-Mar-2020	36.10	38.80	38.80	34.75	35.75	35.45	35.56	85461	30.39	1588	46531	54.45
HTMEDIA	EQ	24-Mar-2020	8.50	9.30	9.70	7.60	8.00	8.10	8.13	125707	10.23	554	85075	67.68
HUBTOWN	EQ	24-Mar-2020	7.80	8.15	8.15	7.45	7.90	7.90	7.86	39082	3.07	64	29438	75.32
HUDCO	EQ	24-Mar-2020	19.15	19.30	19.90	18.00	19.40	19.30	19.12	753773	144.11	4576	339378	45.02
HUDCO	N2	24-Mar-2020	1130.00	1122.60	1149.00	1051.60	1102.10	1104.88	1108.31	1364	15.12	44	1289	94.50
HUDCO	N3	24-Mar-2020	1040.00	1048.00	1048.00	1047.95	1048.00	1048.00	1047.99	140	1.47	6	140	100.00
HUDCO	N4	24-Mar-2020	1042.01	1021.00	1040.00	1015.00	1027.00	1027.08	1024.47	163	1.67	39	139	85.28
HUDCO	N5	24-Mar-2020	1090.00	1099.00	1099.00	1064.00	1064.01	1064.16	1065.96	607	6.47	10	606	99.84
HUDCO	N8	24-Mar-2020	1130.00	1133.00	1133.05	1133.00	1133.05	1133.05	1133.02	234	2.65	5	134	57.26
HUDCO	N9	24-Mar-2020	1139.00	1133.40	1133.40	1130.00	1130.00	1130.15	1130.15	565	6.39	9	565	100.00
HUDCO	ND	24-Mar-2020	1198.90	1181.10	1200.00	1173.00	1190.00	1190.00	1187.27	1281	15.21	27	1196	93.36
HUDCO	NE	24-Mar-2020	1267.11	1265.00	1465.00	1253.00	1298.90	1298.90	1314.00	1945	25.56	61	1928	99.13
IBMFNIFTY	EQ	24-Mar-2020	96.48	105.85	105.85	86.11	102.75	102.32	97.16	1302	1.26	86	435	33.41
IBREALEST	EQ	24-Mar-2020	42.80	40.70	40.70	40.70	40.70	40.70	40.70	151359	61.60	375	151356	100.00
IBUCCREDIT	NB	24-Mar-2020	500.00	600.00	600.00	600.00	600.00	600.00	600.00	100	0.60	1	100	100.00
IBULHSGFIN	EQ	24-Mar-2020	96.25	105.00	105.85	88.15	91.40	90.20	95.64	22819512	21824.95	265931	6990746	30.63
IBULHSGFIN	N6	24-Mar-2020	738.87	720.00	849.00	720.00	849.00	849.00	784.50	28	0.22	3	14	50.00
IBULHSGFIN	N7	24-Mar-2020	999.00	930.00	980.00	930.00	980.00	955.00	955.00	20	0.19	2	20	100.00
IBULHSGFIN	N8	24-Mar-2020	720.00	849.00	849.00	849.00	849.00	849.00	849.00	20	0.17	1	20	100.00
IBULHSGFIN	NA	24-Mar-2020	470.00	562.00	562.00	500.00	500.00	500.00	502.38	26	0.13	2	26	100.00
IBULISL	EQ	24-Mar-2020	57.90	55.05	55.05	55.05	55.05	55.05	55.05	3487	1.92	85	3487	100.00
IBVENTURES	E3	24-Mar-2020	31.00	31.00	31.00	28.00	28.50	29.00	29.39	13525	3.97	79	11552	85.41
IBVENTURES	EQ	24-Mar-2020	129.80	123.35	123.35	123.35	123.35	123.35	123.35	52288	64.50	114	52288	100.00
ICEMAKE	SM	24-Mar-2020	26.00	25.90	28.60	25.90	28.60	28.60	27.59	14000	3.86	7	14000	100.00
ICFL	N2	24-Mar-2020	800.00	806.00	806.00	805.00	805.00	805.43	805.43	87	0.70	6	62	71.26
ICFL	N3	24-Mar-2020	836.00	837.00	845.00	837.00	845.00	845.00	841.80	25	0.21	2	25	100.00
ICFL	N5	24-Mar-2020	761.00	875.00	875.00	830.00	830.00	830.00	841.88	88	0.74	5	88	100.00
ICFL	N6	24-Mar-2020	820.00	800.00	800.00	800.00	800.00	800.00	800.00	157	1.26	15	157	100.00
ICFL	N8	24-Mar-2020	817.00	800.00	800.00	800.00	800.00	800.00	800.00	20	0.16	1	20	100.00
ICFL	N9	24-Mar-2020	859.00	801.00	831.00	801.00	831.00	831.00	808.78	27	0.22	2	27	100.00
ICFL	NC	24-Mar-2020	890.00	890.60	890.60	860.00	860.00	860.00	867.06	13	0.11	2	13	100.00
ICICI500	EQ	24-Mar-2020	113.38	132.00	132.00	100.00	103.75	102.37	107.36	35977	38.62	304	32334	89.87
ICICIB22	EQ	24-Mar-2020	22.03	22.49	23.00	21.49	22.17	22.06	22.18	513432	113.89	5960	392859	76.52
ICICIBANK	EQ	24-Mar-2020	284.00	295.30	305.00	268.30	298.55	296.50	289.43	67896591	196514.91	586196	33557735	49.42
ICICIBANKN	EQ	24-Mar-2020	180.93	190.00	191.80	164.32	174.00	171.15	172.64	7862	13.57	370	4371	55.60
ICICIBANKP	EQ	24-Mar-2020	100.23	101.00	112.90	100.00	107.00	106.83	105.39	1975	2.08	68	1506	76.25
ICICIGI	EQ	24-Mar-2020	826.30	818.05	929.00	815.75	825.00	850.95	870.64	907494	7901.04	60499	671860	74.03
ICICIGOLD	EQ	24-Mar-2020	37.05	36.56	39.50	36.56	37.40	37.35	37.34	30798	11.50	547	21593	70.11
ICICILIQ	EQ	24-Mar-2020	999.99	901.00	1000.00	901.00	1000.00	999.99	999.08	10813	108.03	27	3116	28.82
ICICILOVOL	EQ	24-Mar-2020	72.28	81.00	81.00	68.16	74.40	74.15	71.82	4626	3.32	139	4152	89.75
ICICIM150	EQ	24-Mar-2020	49.70	45.10	48.99	45.10	45.20	46.67	45.60	2217	1.01	31	1714	77.31
ICICIMCAP	EQ	24-Mar-2020	42.23	42.23	49.95	41.00	49.94	47.96	45.12	17591	7.94	245	12697	72.18
ICICINF100	EQ	24-Mar-2020	107.80	110.00	113.86	102.50	113.00	113.00	111.43	3096	3.45	54	3093	99.90
ICICINIFTY	EQ	24-Mar-2020	81.74	81.74	91.00	81.35	85.50	84.81	84.50	677838	572.77	7649	485896	71.68
ICICINV20	EQ	24-Mar-2020	37.35	49.91	49.91	40.00	45.50	43.49	43.41	5645	2.45	361	3560	63.06
ICICINXT50	EQ	24-Mar-2020	24.49	24.00	24.00	19.65	23.50	22.91	21.83	26155	5.71	287	15824	60.50
ICICIPRULI	EQ	24-Mar-2020	238.80	249.00	262.65	226.10	255.50	254.45	250.00	4287147	10718.08	72182	2073522	48.37
ICICISENSX	EQ	24-Mar-2020	301.90	305.00	328.99	295.00	328.80	320.41	314.38	2644	8.31	192	1497	56.62
ICIL	EQ	24-Mar-2020	25.25	26.00	26.00	22.75	23.40	23.25	22.96	210102	48.24	2326	174678	83.14
ICRA	EQ	24-Mar-2020	2055.15	2049.80	2150.00	1975.00	2150.00	2076.70	2057.82	2129	43.81	517	1482	69.61
IDBI	EQ	24-Mar-2020	19.50	20.00	20.50	18.30	18.40	18.45	18.95	1735852	328.89	7155	973911	56.11
IDBIGOLD	EQ	24-Mar-2020	3655.25	3702.00	3849.95	3702.00	3830.00	3830.00	3796.81	89	3.38	18	52	58.43
IDEA	EQ	24-Mar-2020	3.15	3.35	3.45	3.15	3.40	3.35	3.29	283473441	9312.76	193935	124859034	44.05
IDFC	EQ	24-Mar-2020	14.60	14.60	16.00	13.25	14.75	14.90	14.79	4941462	731.00	6549	4016603	81.28
IDFCFIRSTB	EQ	24-Mar-2020	18.15	19.40	19.65	17.65	19.25	19.10	18.86	34858204	6573.61	48267	8912648	25.57
IDFCFIRSTB	N1	24-Mar-2020	4800.00	4802.10	4850.00	4802.10	4850.00	4839.28	4825.70	12	0.58	4	8	66.67
IDFCFIRSTB	N2	24-Mar-2020	9550.00	9410.10	9630.00	9410.10	9600.00	9600.00	9531.93	17	1.62	9	12	70.59
IDFCFIRSTB	N4	24-Mar-2020	9050.00	8910.00	9190.00	8910.00	9100.00	9136.66	9090.00	15	1.36	8	8	53.33
IDFCFIRSTB	N5	24-Mar-2020	4760.00	4920.50	4920.50	4920.50	4920.50	4920.50	4920.50	1	0.05	1	1	100.00
IDFCFIRSTB	NB	24-Mar-2020	4402.24	4550.60	4600.00	4501.00	4501.00	4501.80	4542.52	24	1.09	9	20	83.33
IDFCFIRSTB	NC	24-Mar-2020	8702.00	8700.00	8700.00	8700.00	8700.00	8700.00	8700.00	6	0.52	2	6	100.00
IEX	EQ	24-Mar-2020	129.90	137.70	142.35	123.30	127.35	130.20	128.91	155087	199.93	13159	97046	62.58
IFBAGRO	EQ	24-Mar-2020	158.45	160.00	168.90	144.00	162.85	158.45	154.39	8587	13.26	298	6235	72.61
IFBIND	EQ	24-Mar-2020	243.45	261.90	267.75	219.15	261.00	260.25	248.09	24548	60.90	1183	17626	71.80
IFCI	EQ	24-Mar-2020	3.45	3.55	3.60	3.15	3.50	3.45	3.46	1767681	61.10	108453	852219	48.21
IFCI	NF	24-Mar-2020	975.00	975.00	975.00	950.02	950.02	950.02	970.00	5	0.05	2	5	100.00
IFCI	NH	24-Mar-2020	917.21	920.00	921.00	920.00	920.00	920.00	920.20	50	0.46	6	50	100.00
IFCI	NL	24-Mar-2020	894.67	900.00	904.00	893.16	893.16	894.09	898.59	988	8.88	29	763	77.23
IFGLEXPOR	EQ	24-Mar-2020	76.55	71.00	75.00	69.05	69.05	69.60	72.04	5811	4.19	142	5028	86.53
IGARASHI	EQ	24-Mar-2020	171.40	176.65	188.50	157.95	169.65	168.70	170.80	37563	64.16	1507	16450	43.79
IGL	EQ	24-Mar-2020	304.95	319.00	343.35	294.20	324.95	320.15	316.17	3403545	10761.07	74052	1642316	48.25
IGPL	EQ	24-Mar-2020	88.65	81.20	90.00	81.20	82.85	85.00	85.19	6584	5.61	305	4475	67.97
IIFCL	N2	24-Mar-2020	1107.56	1085.40	1085.40	1085.40	1085.40	1085.40	1085.40	1	0.01	1	1	100.00
IIFCL	N4	24-Mar-2020	1290.00	1260.00	1272.00	1240.00	1272.00	1272.00	1265.81	770	9.75	25	701	91.04
IIFL	EQ	24-Mar-2020	81.00	74.00	88.40	72.90	74.50	74.10	76.82	274900	211.17	3623	178170	64.81
IIFLFIN	NF	24-Mar-2020	880.98	875.00	924.80	875.00	921.00	921.00	908.99	239	2.17	11	209	87.45
IIFLFIN	NG	24-Mar-2020	910.00	900.00	925.00	900.00	925.00	925.00	921.54	940	8.66	12	940	100.00
IIFLFIN	NJ	24-Mar-2020	911.54	930.00	930.00	929.00	929.95	929.95	929.99	640	5.95	17	640	100.00
IIFLFIN	NN	24-Mar-2020	870.10	950.00	950.00	950.00	950.00	950.00	950.00	4	0.04	1	4	100.00
IIFLSEC	EQ	24-Mar-2020	28.85	27.45	27.45	27.45	27.45	27.45	27.45	43118	11.84	283	41791	96.92
IIFLWAM	EQ	24-Mar-2020	784.20	720.00	862.60	720.00	860.95	855.70	838.57	11217	94.06	953	9716	86.62
IL&FSENGG	BZ	24-Mar-2020	1.60	1.55	1.65	1.55	1.60	1.65	1.62	12292	0.20	22	-	-
IL&FSTRANS	BZ	24-Mar-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.19	251598	3.00	77	-	-
IMFA	EQ	24-Mar-2020	105.35	105.35	109.20	92.00	103.90	101.85	101.35	20830	21.11	466	13026	62.53
IMPAL	EQ	24-Mar-2020	457.55	457.00	464.00	450.00	460.00	460.00	459.60	1835	8.43	50	1756	95.69
IMPEXFERRO	EQ	24-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	5064	0.01	5	2564	50.63
INDBANK	EQ	24-Mar-2020	4.90	4.95	5.45	4.55	5.15	5.20	4.97	53585	2.66	297	34287	63.99
INDHOTEL	EQ	24-Mar-2020	74.65	75.50	80.70	73.25	77.05	77.15	76.95	1045057	804.15	12503	782130	74.84
INDIACEM	EQ	24-Mar-2020	88.50	91.00	94.00	79.75	88.00	88.05	87.27	1879452	1640.18	14544	800331	42.58
INDIAGLYCO	EQ	24-Mar-2020	180.55	190.00	193.00	175.30	182.50	182.30	183.72	61080	112.22	2383	27569	45.14
INDIAMART	EQ	24-Mar-2020	1883.30	1900.00	2099.00	1780.00	1890.00	1892.35	1864.15	59286	1105.18	12743	30119	50.80
INDIANB	EQ	24-Mar-2020	45.40	46.05	47.50	43.00	43.30	43.20	44.19	1313566	580.45	10049	618628	47.10
INDIANCARD	EQ	24-Mar-2020	84.00	85.60	85.60	82.00	83.20	83.20	83.52	161	0.13	16	161	100.00
INDIANHUME	EQ	24-Mar-2020	125.00	129.05	129.95	115.20	118.00	117.40	118.46	29400	34.83	1185	20512	69.77
INDIGO	EQ	24-Mar-2020	856.95	800.05	973.45	771.30	918.00	916.35	873.02	3154705	27541.35	124156	595776	18.89
INDIGRID	IV	24-Mar-2020	90.31	89.43	89.99	85.56	87.00	86.25	86.69	214326	185.80	111	180306	84.13
INDLMETER	EQ	24-Mar-2020	10.15	10.65	10.65	9.65	9.65	9.65	9.77	1319	0.13	16	1124	85.22
INDNIPPON	EQ	24-Mar-2020	197.30	209.95	209.95	190.00	208.00	204.20	197.85	7675	15.18	565	4766	62.10
INDOCO	EQ	24-Mar-2020	159.20	159.30	191.00	152.00	156.50	155.25	163.95	22314	36.58	1277	14129	63.32
INDORAMA	EQ	24-Mar-2020	10.15	9.50	10.25	9.15	9.15	9.15	9.25	35468	3.28	123	33636	94.83
INDOSOLAR	BZ	24-Mar-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.43	47271	0.20	55	-	-
INDOSTAR	EQ	24-Mar-2020	247.25	253.00	253.00	244.00	246.60	247.80	247.75	55565	137.66	2621	40836	73.49
INDOTECH	EQ	24-Mar-2020	74.00	70.50	77.70	70.50	77.70	77.70	76.77	2076	1.59	17	2076	100.00
INDOTHAI	EQ	24-Mar-2020	14.25	13.05	14.85	13.05	14.80	14.40	14.14	5149	0.73	57	4436	86.15
INDOWIND	EQ	24-Mar-2020	1.90	1.85	1.95	1.85	1.95	1.90	1.86	15379	0.29	45	15379	100.00
INDRAMEDCO	EQ	24-Mar-2020	28.90	31.50	31.50	28.00	28.70	28.65	29.39	105073	30.89	1087	60405	57.49
INDSWFTLAB	EQ	24-Mar-2020	21.05	22.00	22.00	20.00	20.95	20.55	20.37	57005	11.61	515	44781	78.56
INDSWFTLTD	EQ	24-Mar-2020	2.05	2.10	2.15	1.95	2.10	2.10	2.01	62720	1.26	45	48386	77.15
INDTERRAIN	EQ	24-Mar-2020	31.10	31.50	31.50	27.05	29.00	28.95	28.98	9700	2.81	123	9167	94.51
INDUSINDBK	EQ	24-Mar-2020	336.45	355.05	360.00	235.55	313.60	312.35	314.45	37275397	117211.83	845045	10712345	28.74
INEOSSTYRO	EQ	24-Mar-2020	503.55	475.15	521.95	463.00	519.00	510.15	497.03	4916	24.43	293	3836	78.03
INFIBEAM	EQ	24-Mar-2020	29.45	30.40	30.80	26.55	28.15	27.40	27.85	2218575	617.80	2035	1060204	47.79
INFOBEAN	BE	24-Mar-2020	58.60	58.60	61.50	55.70	57.10	58.00	57.76	31959	18.46	89	-	-
INFOMEDIA	EQ	24-Mar-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	37	0.00	4	37	100.00
INFRABEES	EQ	24-Mar-2020	229.40	213.01	265.54	213.01	216.14	234.73	222.42	847	1.88	45	496	58.56
INFRATEL	EQ	24-Mar-2020	143.40	149.00	150.80	131.00	140.00	141.95	138.75	8100940	11239.87	104119	3215896	39.70
INFY	EQ	24-Mar-2020	526.45	522.00	601.15	522.00	600.00	589.80	572.73	20029537	114714.57	434375	9764185	48.75
INGERRAND	EQ	24-Mar-2020	605.90	605.05	609.65	605.00	607.00	606.45	606.66	9733	59.05	452	7088	72.82
INNOVANA	SM	24-Mar-2020	82.65	78.55	78.55	78.55	78.55	78.55	78.55	2000	1.57	2	1000	50.00
INNOVATIVE	SM	24-Mar-2020	5.50	5.80	6.00	5.80	6.00	6.00	5.90	6000	0.35	2	6000	100.00
INOXLEISUR	EQ	24-Mar-2020	257.60	277.50	277.50	232.40	245.10	244.95	243.14	476858	1159.43	34717	257259	53.95
INOXWIND	EQ	24-Mar-2020	18.90	18.95	19.50	17.05	17.10	17.50	17.31	160123	27.71	1052	123315	77.01
INSECTICID	EQ	24-Mar-2020	229.30	231.90	232.95	206.40	222.00	221.50	211.57	58186	123.10	1255	42821	73.59
INSPIRISYS	EQ	24-Mar-2020	18.10	18.50	19.90	16.45	19.90	19.90	19.27	1779	0.34	28	1611	90.56
INTEGRA	EQ	24-Mar-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	5200	0.03	8	5200	100.00
INTELLECT	EQ	24-Mar-2020	48.45	48.45	49.90	46.05	46.05	46.10	46.24	113329	52.41	870	102955	90.85
INTENTECH	EQ	24-Mar-2020	10.85	12.80	13.00	10.35	10.65	10.80	11.48	19178	2.20	101	14757	76.95
INVENTURE	EQ	24-Mar-2020	9.00	9.00	10.65	9.00	9.45	9.05	9.01	4166	0.38	15	4050	97.22
IOB	EQ	24-Mar-2020	6.70	6.95	7.00	6.60	6.95	6.90	6.83	862758	58.89	1745	531656	61.62
IOC	EQ	24-Mar-2020	80.75	82.90	84.00	77.65	79.75	79.70	79.67	15678126	12490.57	69769	5888847	37.56
IOLCP	EQ	24-Mar-2020	162.05	158.00	166.00	153.95	153.95	153.95	156.24	332628	519.68	5754	180248	54.19
IPCALAB	EQ	24-Mar-2020	1367.70	1470.00	1475.00	1255.25	1353.00	1362.40	1347.49	649685	8754.43	68150	358055	55.11
IRB	EQ	24-Mar-2020	50.30	52.50	53.85	46.20	47.70	47.70	48.48	791580	383.72	5952	332089	41.95
IRBINVIT	IV	24-Mar-2020	27.01	30.00	30.00	27.03	27.11	27.25	27.83	1500000	417.48	175	1322500	88.17
IRCON	EQ	24-Mar-2020	310.95	329.00	334.00	290.00	299.95	301.10	305.26	135949	415.00	4953	40397	29.71
IRCTC	EQ	24-Mar-2020	903.45	861.00	877.95	858.30	858.30	858.30	859.86	269345	2316.00	20313	174889	64.93
IREDA	N4	24-Mar-2020	1109.99	1109.99	1109.99	1109.99	1109.99	1109.99	1109.99	28	0.31	22	28	100.00
IREDA	N5	24-Mar-2020	1142.10	1200.00	1200.00	1199.60	1199.60	1199.60	1199.98	80	0.96	4	80	100.00
IREDA	N7	24-Mar-2020	1139.37	1135.00	1135.00	1133.00	1133.00	1133.00	1134.99	301	3.42	6	301	100.00
IRFC	N1	24-Mar-2020	1042.55	1047.00	1075.00	1035.00	1068.00	1068.65	1050.85	9891	103.94	112	7631	77.15
IRFC	N2	24-Mar-2020	1150.00	1158.00	1160.00	1158.00	1160.00	1160.00	1158.22	1380	15.98	19	1380	100.00
IRFC	N4	24-Mar-2020	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	3	0.03	1	3	100.00
IRFC	N6	24-Mar-2020	1045.00	1045.00	1050.20	1045.00	1050.20	1050.20	1045.02	502	5.25	7	500	99.60
IRFC	N9	24-Mar-2020	1190.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	87	1.03	1	87	100.00
IRFC	NA	24-Mar-2020	1270.00	1253.00	1256.50	1253.00	1256.00	1256.00	1255.45	254	3.19	8	254	100.00
IRFC	NE	24-Mar-2020	1263.00	1305.00	1305.00	1280.00	1280.00	1280.00	1281.19	21	0.27	2	21	100.00
IRFC	NI	24-Mar-2020	1062.00	1076.50	1085.00	1075.00	1085.00	1085.00	1079.44	91	0.98	10	86	94.51
IRFC	NJ	24-Mar-2020	1121.00	1127.00	1130.00	1122.00	1129.00	1129.00	1125.05	624	7.02	19	624	100.00
IRFC	NK	24-Mar-2020	1161.03	1160.60	1160.60	1131.02	1135.00	1135.03	1134.91	1078	12.23	18	1078	100.00
IRFC	NO	24-Mar-2020	1152.26	1159.00	1159.98	1137.00	1144.00	1139.83	1146.70	1616	18.53	22	1337	82.74
ISEC	EQ	24-Mar-2020	226.20	204.15	240.05	203.60	223.00	220.75	214.40	360190	772.25	12415	177432	49.26
ISFT	EQ	24-Mar-2020	24.50	23.30	25.00	23.30	23.30	23.85	23.73	12620	3.00	44	11285	89.42
ISMTLTD	EQ	24-Mar-2020	2.65	2.70	2.70	2.15	2.35	2.30	2.28	100227	2.29	144	67805	67.65
ITC	EQ	24-Mar-2020	154.30	162.95	163.70	147.40	151.00	149.70	151.25	52569242	79509.11	348501	32323383	61.49
ITDC	EQ	24-Mar-2020	110.20	105.15	115.70	104.70	115.70	115.50	111.81	35303	39.47	989	24305	68.85
ITDCEM	EQ	24-Mar-2020	28.60	28.60	31.00	26.15	27.95	27.05	28.68	166818	47.84	1656	100962	60.52
ITI	EQ	24-Mar-2020	50.30	52.95	54.50	48.00	50.00	49.85	50.75	428607	217.51	4761	111240	25.95
IVC	EQ	24-Mar-2020	2.00	2.10	2.20	1.95	1.95	1.95	2.02	157218	3.18	246	137626	87.54
IVP	EQ	24-Mar-2020	39.95	36.00	36.00	36.00	36.00	36.00	36.00	4336	1.56	32	3236	74.63
IVZINGOLD	EQ	24-Mar-2020	3700.00	3701.00	3789.00	3688.00	3789.00	3789.00	3710.63	146	5.42	17	106	72.60
IVZINNIFTY	EQ	24-Mar-2020	837.23	837.20	837.20	837.20	837.20	837.20	837.20	43	0.36	8	43	100.00
IZMO	EQ	24-Mar-2020	13.60	14.25	14.25	12.95	12.95	12.95	13.00	3611	0.47	33	3510	97.20
J&KBANK	EQ	24-Mar-2020	12.20	13.00	13.30	12.40	13.25	13.15	12.89	1125864	145.16	5365	657404	58.39
JAGRAN	EQ	24-Mar-2020	40.05	40.60	41.50	37.15	39.30	39.00	38.84	116975	45.44	1481	87400	74.72
JAGSNPHARM	EQ	24-Mar-2020	17.30	19.60	19.60	16.40	17.05	16.75	17.30	9560	1.65	278	6719	70.28
JAIBALAJI	EQ	24-Mar-2020	15.80	14.20	17.65	14.10	16.45	16.40	15.76	5745	0.91	47	2940	51.17
JAICORPLTD	EQ	24-Mar-2020	47.70	48.50	49.80	43.05	45.00	44.65	45.85	444179	203.64	4629	167392	37.69
JAMNAAUTO	EQ	24-Mar-2020	22.00	24.40	24.50	21.00	23.70	23.95	22.72	866657	196.91	6898	498766	57.55
JASH	BE	24-Mar-2020	101.45	101.45	101.45	96.40	96.40	96.40	96.78	1411	1.37	17	-	-
JAYAGROGN	EQ	24-Mar-2020	56.75	56.70	60.00	52.00	54.95	54.40	55.87	21196	11.84	208	19165	90.42
JAYBARMARU	EQ	24-Mar-2020	107.60	97.30	108.85	96.85	96.85	96.85	98.75	32077	31.68	890	23979	74.75
JAYNECOIND	EQ	24-Mar-2020	2.05	2.00	2.15	1.95	1.95	1.95	2.00	44644	0.89	69	40593	90.93
JAYSREETEA	EQ	24-Mar-2020	24.05	24.30	25.75	23.60	25.30	24.65	24.64	20071	4.95	289	10040	50.02
JBCHEPHARM	EQ	24-Mar-2020	448.50	479.00	510.00	444.00	500.00	495.15	473.16	73454	347.55	5036	38638	52.60
JBFIND	BE	24-Mar-2020	9.05	8.60	8.60	8.60	8.60	8.60	8.60	9691	0.83	17	-	-
JBMA	EQ	24-Mar-2020	114.80	111.60	115.00	103.35	103.35	103.40	104.65	63368	66.31	791	55365	87.37
JCHAC	EQ	24-Mar-2020	1998.75	2012.00	2148.95	1822.20	1882.45	1867.30	1915.34	9492	181.80	2310	4778	50.34
JETAIRWAYS	BZ	24-Mar-2020	15.10	14.90	15.10	14.35	14.35	14.35	14.38	41123	5.91	542	-	-
JHS	EQ	24-Mar-2020	7.20	6.90	7.40	6.85	7.00	7.05	7.09	30462	2.16	183	21083	69.21
JIKIND	BE	24-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	2210	0.01	5	-	-
JINDALPHOT	EQ	24-Mar-2020	8.25	8.00	8.50	7.70	8.00	7.95	8.24	3898	0.32	49	2680	68.75
JINDALPOLY	EQ	24-Mar-2020	191.50	204.00	204.00	153.20	163.35	163.65	169.72	128232	217.64	2587	114344	89.17
JINDALSAW	EQ	24-Mar-2020	45.20	49.25	49.25	40.50	42.00	41.20	42.49	1075847	457.09	9847	671242	62.39
JINDALSTEL	EQ	24-Mar-2020	89.00	94.00	94.45	86.50	90.45	90.40	89.92	9732048	8751.52	120859	2134063	21.93
JINDRILL	EQ	24-Mar-2020	44.30	44.30	47.70	40.55	43.45	42.35	42.75	19626	8.39	317	12925	65.86
JINDWORLD	EQ	24-Mar-2020	27.45	30.00	30.00	24.75	28.00	25.95	27.20	18728	5.09	514	14100	75.29
JISLDVREQS	EQ	24-Mar-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	31779	1.10	49	31779	100.00
JISLJALEQS	EQ	24-Mar-2020	3.45	3.45	3.55	3.30	3.30	3.30	3.31	2291669	75.93	2418	1407070	61.40
JITFINFRA	BE	24-Mar-2020	4.05	4.00	4.00	3.85	3.85	3.85	3.87	8535	0.33	45	-	-
JIYAECO	EQ	24-Mar-2020	8.00	7.85	7.85	7.85	7.85	7.85	7.85	6398	0.50	36	6398	100.00
JKCEMENT	EQ	24-Mar-2020	891.00	910.00	938.45	873.85	932.00	930.35	916.77	51335	470.62	9038	28755	56.01
JKIL	EQ	24-Mar-2020	67.55	70.05	73.75	65.05	70.00	70.10	70.29	382408	268.81	1968	342513	89.57
JKLAKSHMI	EQ	24-Mar-2020	204.40	205.00	212.00	194.20	206.00	203.40	202.90	50042	101.53	2262	28907	57.77
JKPAPER	EQ	24-Mar-2020	66.95	69.15	71.60	62.00	67.50	67.20	66.32	524494	347.83	6084	257613	49.12
JKTYRE	EQ	24-Mar-2020	34.40	37.00	37.00	31.65	35.00	35.10	34.41	643424	221.41	6742	338545	52.62
JMA	EQ	24-Mar-2020	17.65	16.30	16.90	14.50	15.85	15.95	15.52	7619	1.18	54	4805	63.07
JMCPROJECT	EQ	24-Mar-2020	36.60	38.80	38.80	34.50	35.65	35.70	35.87	44118	15.83	1136	24710	56.01
JMFINANCIL	EQ	24-Mar-2020	66.05	66.05	72.25	60.40	62.35	62.45	66.02	244071	161.14	3790	132218	54.17
JMTAUTOLTD	EQ	24-Mar-2020	0.95	1.00	1.00	0.90	0.95	0.90	0.91	96923	0.88	79	81847	84.45
JNPT	N1	24-Mar-2020	1017.10	1017.11	1017.11	1017.11	1017.11	1017.11	1017.11	1	0.01	1	1	100.00
JOCIL	EQ	24-Mar-2020	83.60	84.00	84.50	70.95	78.60	77.35	78.32	4555	3.57	152	3445	75.63
JPASSOCIAT	EQ	24-Mar-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.20	1247232	14.97	869	846231	67.85
JPINFRATEC	EQ	24-Mar-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.50	2105922	10.54	739	1617297	76.80
JPOLYINVST	EQ	24-Mar-2020	8.85	8.45	8.45	8.45	8.45	8.45	8.45	24	0.00	3	24	100.00
JPPOWER	EQ	24-Mar-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	4972007	22.37	966	4972007	100.00
JSL	EQ	24-Mar-2020	23.10	24.00	24.95	22.05	23.00	23.45	23.43	413632	96.92	2732	279844	67.66
JSLHISAR	EQ	24-Mar-2020	34.90	35.00	37.30	31.45	31.50	31.70	32.21	315830	101.73	1342	171419	54.28
JSWENERGY	EQ	24-Mar-2020	43.75	45.00	47.30	41.70	47.30	46.40	45.00	1208172	543.65	6686	865453	71.63
JSWHL	EQ	24-Mar-2020	1351.60	1409.95	1409.95	1300.00	1375.00	1375.00	1345.35	893	12.01	83	850	95.18
JSWSTEEL	EQ	24-Mar-2020	144.40	149.25	155.00	140.35	148.00	147.10	146.69	6487043	9515.78	60942	1980527	30.53
JTEKTINDIA	EQ	24-Mar-2020	38.95	35.25	39.00	35.10	35.70	35.65	35.94	108018	38.82	911	79478	73.58
JUBILANT	EQ	24-Mar-2020	252.20	257.00	269.00	235.10	246.00	243.80	251.77	153287	385.93	8670	96796	63.15
JUBLFOOD	EQ	24-Mar-2020	1284.55	1279.00	1398.00	1160.25	1283.00	1299.00	1288.71	2724804	35114.82	164247	830418	30.48
JUBLINDS	EQ	24-Mar-2020	79.80	78.50	82.50	76.10	79.00	78.50	79.35	10273	8.15	177	8456	82.31
JUMPNET	EQ	24-Mar-2020	46.85	49.00	50.00	46.00	46.00	48.80	47.89	297396	142.42	295	170004	57.16
JUNIORBEES	EQ	24-Mar-2020	200.42	209.80	209.80	197.50	199.20	199.05	201.11	154449	310.62	8078	108259	70.09
JUSTDIAL	EQ	24-Mar-2020	275.40	296.00	301.00	255.00	280.00	283.35	274.32	2482832	6810.80	53430	875231	35.25
JVLAGRO	BZ	24-Mar-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.25	43656	0.11	33	-	-
JYOTHYLAB	EQ	24-Mar-2020	88.20	88.20	92.65	87.05	89.00	89.45	90.44	63662	57.58	1963	32484	51.03
JYOTISTRUC	BZ	24-Mar-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	2505	0.04	6	-	-
KABRAEXTRU	EQ	24-Mar-2020	36.40	38.85	40.00	35.05	37.50	38.25	38.19	18457	7.05	208	15511	84.04
KAJARIACER	EQ	24-Mar-2020	356.60	378.35	378.35	345.00	363.10	356.50	356.25	115079	409.97	9048	80914	70.31
KAKATCEM	EQ	24-Mar-2020	100.55	96.00	101.05	95.55	96.75	96.60	96.58	12437	12.01	360	8685	69.83
KALPATPOWR	EQ	24-Mar-2020	180.05	182.60	190.00	173.80	180.00	183.25	183.54	177012	324.89	3049	76100	42.99
KALYANIFRG	BE	24-Mar-2020	87.95	84.00	84.00	83.60	83.60	83.60	83.62	298	0.25	9	-	-
KAMATHOTEL	EQ	24-Mar-2020	16.65	16.65	17.00	15.00	15.50	15.55	15.32	44894	6.88	336	32162	71.64
KAMDHENU	EQ	24-Mar-2020	47.70	56.00	56.00	45.00	45.90	45.95	46.98	14086	6.62	303	11580	82.21
KANANIIND	EQ	24-Mar-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.27	4244	0.05	13	2754	64.89
KANORICHEM	EQ	24-Mar-2020	23.85	25.00	25.00	23.00	23.60	23.75	23.88	9226	2.20	143	6854	74.29
KANSAINER	EQ	24-Mar-2020	299.25	330.00	330.00	293.70	305.00	310.70	314.31	175401	551.30	9485	116696	66.53
KARDA	EQ	24-Mar-2020	108.15	98.00	115.00	97.50	105.10	110.50	109.25	15168	16.57	279	13435	88.57
KARURVYSYA	EQ	24-Mar-2020	23.10	26.00	26.00	18.75	20.30	19.85	20.34	3683240	749.08	11428	2068540	56.16
KAUSHALYA	EQ	24-Mar-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	10315	0.04	25	10255	99.42
KAYA	EQ	24-Mar-2020	109.20	114.65	114.65	103.75	103.75	103.75	104.38	4444	4.64	171	4359	98.09
KCP	EQ	24-Mar-2020	40.10	41.10	41.95	37.85	38.05	38.00	38.76	82237	31.88	553	53668	65.26
KCPSUGIND	EQ	24-Mar-2020	9.25	10.05	10.40	9.00	9.30	9.35	9.69	206336	19.99	417	155826	75.52
KDDL	EQ	24-Mar-2020	119.35	118.00	120.00	110.05	110.05	112.85	119.29	1663	1.98	22	1638	98.50
KEC	EQ	24-Mar-2020	181.45	188.45	199.60	161.80	181.30	179.70	172.81	331869	573.52	32467	176679	53.24
KECL	EQ	24-Mar-2020	7.55	7.55	7.65	7.20	7.60	7.35	7.33	48981	3.59	278	38347	78.29
KEI	EQ	24-Mar-2020	231.40	243.90	244.75	208.30	217.75	220.50	215.46	409938	883.24	8971	318176	77.62
KELLTONTEC	EQ	24-Mar-2020	7.95	7.55	8.35	7.20	7.20	7.20	7.47	67106	5.01	460	55884	83.28
KENNAMET	EQ	24-Mar-2020	622.70	623.05	673.95	590.05	646.95	652.05	629.96	1742	10.97	298	980	56.26
KERNEX	BE	24-Mar-2020	11.65	12.20	12.20	11.10	11.10	11.10	11.73	8930	1.05	57	-	-
KESORAMIND	EQ	24-Mar-2020	20.20	21.40	21.40	18.20	18.65	18.60	19.19	171708	32.96	1171	101764	59.27
KGL	BZ	24-Mar-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.19	261439	0.49	44	-	-
KHADIM	EQ	24-Mar-2020	69.00	66.05	70.50	66.00	69.70	67.70	67.90	11028	7.49	621	5004	45.38
KHFM	SM	24-Mar-2020	27.90	25.50	25.50	25.50	25.50	25.50	25.50	30000	7.65	2	30000	100.00
KICL	EQ	24-Mar-2020	849.10	895.90	895.90	761.25	820.00	806.70	804.63	406	3.27	107	363	89.41
KILITCH	EQ	24-Mar-2020	75.85	75.60	89.00	68.75	70.25	73.10	75.61	29814	22.54	1034	20906	70.12
KINGFA	EQ	24-Mar-2020	357.45	397.95	397.95	301.55	390.00	378.95	349.62	4940	17.27	337	2853	57.75
KIOCL	EQ	24-Mar-2020	60.75	65.95	65.95	48.60	48.60	49.65	51.08	41887	21.40	558	28014	66.88
KIRIINDUS	EQ	24-Mar-2020	210.75	207.10	222.00	191.00	208.00	205.70	204.97	97013	198.85	1795	68360	70.46
KIRLFER	EQ	24-Mar-2020	41.20	41.20	46.30	37.00	38.15	38.85	38.69	31643	12.24	244	28363	89.63
KIRLOSBROS	EQ	24-Mar-2020	78.20	80.10	84.00	76.40	80.00	79.90	79.08	27907	22.07	791	21780	78.04
KIRLOSENG	EQ	24-Mar-2020	82.45	86.60	86.60	76.05	79.10	80.40	79.53	20314	16.16	613	11834	58.26
KIRLOSIND	EQ	24-Mar-2020	420.10	420.10	466.05	402.10	430.00	432.85	425.75	487	2.07	97	323	66.32
KITEX	EQ	24-Mar-2020	83.00	88.00	89.00	80.50	86.00	85.05	84.02	123751	103.98	3636	77820	62.88
KKCL	EQ	24-Mar-2020	727.15	714.05	718.00	692.05	715.00	710.60	713.42	688	4.91	26	675	98.11
KMSUGAR	EQ	24-Mar-2020	5.55	5.55	6.10	4.80	6.05	5.90	5.58	299647	16.71	590	204216	68.15
KNRCON	EQ	24-Mar-2020	195.05	204.00	212.00	187.05	190.50	208.25	204.98	257538	527.90	4291	201804	78.36
KOHINOOR	BZ	24-Mar-2020	4.75	4.75	4.95	4.75	4.95	4.95	4.87	12047	0.59	37	-	-
KOKUYOCMLN	EQ	24-Mar-2020	39.10	40.05	41.75	34.10	39.60	40.30	39.39	18250	7.19	297	10590	58.03
KOLTEPATIL	EQ	24-Mar-2020	110.60	120.90	120.90	105.10	114.00	112.95	114.21	20235	23.11	751	8893	43.95
KOPRAN	EQ	24-Mar-2020	16.55	17.50	18.50	16.10	16.15	16.50	16.91	75319	12.73	532	43773	58.12
KOTAKBANK	EQ	24-Mar-2020	1098.25	1153.15	1185.00	1041.10	1178.65	1152.90	1123.64	7371834	82833.11	309836	3410370	46.26
KOTAKBKETF	EQ	24-Mar-2020	173.59	179.00	182.96	167.00	173.00	174.22	176.86	125692	222.30	1035	94587	75.25
KOTAKGOLD	EQ	24-Mar-2020	352.40	360.00	375.25	356.70	372.80	370.55	368.11	30865	113.62	813	24246	78.55
KOTAKNIFTY	EQ	24-Mar-2020	82.09	88.00	101.00	81.95	84.40	84.04	84.42	273654	231.02	2345	178980	65.40
KOTAKNV20	EQ	24-Mar-2020	40.92	45.90	45.90	41.00	42.50	42.94	42.66	7401	3.16	113	5132	69.34
KOTAKPSUBK	EQ	24-Mar-2020	131.45	133.06	143.00	129.55	137.50	135.26	135.18	1435	1.94	113	974	67.87
KOTARISUG	EQ	24-Mar-2020	7.85	7.30	8.45	7.30	7.70	7.60	7.54	22847	1.72	82	21377	93.57
KOTHARIPET	EQ	24-Mar-2020	10.60	10.35	11.40	9.85	10.00	10.40	10.52	17478	1.84	64	17167	98.22
KOTHARIPRO	EQ	24-Mar-2020	33.50	32.50	34.30	31.10	32.80	33.25	32.83	2907	0.95	46	2587	88.99
KPITTECH	EQ	24-Mar-2020	39.90	41.95	42.60	35.95	36.00	36.90	37.11	306871	113.89	6152	275032	89.62
KPRMILL	EQ	24-Mar-2020	344.30	369.30	369.30	330.00	330.00	343.55	346.63	4319	14.97	485	2836	65.66
KRBL	EQ	24-Mar-2020	135.70	146.00	146.00	108.60	108.60	108.60	110.75	995795	1102.87	4873	919143	92.30
KREBSBIO	EQ	24-Mar-2020	64.10	65.20	73.40	60.65	71.95	69.45	64.42	2652	1.71	57	2242	84.54
KRIDHANINF	EQ	24-Mar-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	29398	0.35	51	29398	100.00
KRISHANA	BE	24-Mar-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	200	0.10	2	-	-
KSB	EQ	24-Mar-2020	429.85	430.05	484.85	410.00	418.00	421.20	428.05	5337	22.85	628	2545	47.69
KSCL	EQ	24-Mar-2020	296.00	297.00	314.60	273.75	307.00	309.20	300.13	100773	302.45	6859	61899	61.42
KSERASERA	EQ	24-Mar-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.08	1594233	1.35	255	824091	51.69
KSK	EQ	24-Mar-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.27	925636	2.50	285	626420	67.67
KSL	EQ	24-Mar-2020	101.10	103.05	111.00	91.75	100.10	100.15	99.88	49283	49.22	3335	26493	53.76
KTKBANK	EQ	24-Mar-2020	43.00	44.10	44.80	38.05	41.70	42.05	41.98	1805026	757.80	9379	850989	47.15
KUANTUM	EQ	24-Mar-2020	301.70	299.00	299.20	264.95	293.00	268.35	271.24	2439	6.62	518	1976	81.02
KWALITY	EQ	24-Mar-2020	1.55	1.55	1.60	1.50	1.50	1.50	1.51	442645	6.67	462	314489	71.05
L&TFH	EQ	24-Mar-2020	48.55	51.30	52.65	45.90	48.95	48.80	48.62	23989572	11664.55	48448	11373125	47.41
L&TFINANCE	N8	24-Mar-2020	971.00	971.00	971.00	969.98	969.98	969.98	970.66	60	0.58	2	60	100.00
L&TFINANCE	NC	24-Mar-2020	971.50	975.00	984.99	975.00	984.99	984.99	983.31	149	1.47	5	149	100.00
L&TFINANCE	NG	24-Mar-2020	981.05	825.00	825.00	825.00	825.00	825.00	825.00	2	0.02	1	2	100.00
L&TFINANCE	NI	24-Mar-2020	1000.00	999.99	999.99	931.00	999.99	999.99	997.34	26	0.26	6	25	96.15
L&TFINANCE	NK	24-Mar-2020	1000.00	960.00	1000.00	960.00	1000.00	999.77	988.07	68	0.67	5	57	83.82
L&TFINANCE	NO	24-Mar-2020	1009.16	1015.00	1030.00	1010.00	1025.00	1025.73	1020.29	136	1.39	11	129	94.85
L&TFINANCE	NU	24-Mar-2020	1020.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	70	0.72	4	70	100.00
L&TFINANCE	NW	24-Mar-2020	999.90	850.00	850.00	850.00	850.00	850.00	850.00	10	0.09	1	10	100.00
L&TFINANCE	NY	24-Mar-2020	878.46	940.00	940.00	940.00	940.00	940.00	940.00	52	0.49	5	52	100.00
L&TFINANCE	Y3	24-Mar-2020	850.00	985.00	985.00	985.00	985.00	985.00	985.00	25	0.25	1	25	100.00
L&TFINANCE	Y5	24-Mar-2020	914.00	915.00	915.00	900.00	908.00	908.00	901.88	491	4.43	17	491	100.00
L&TFINANCE	Y7	24-Mar-2020	995.00	988.00	988.00	988.00	988.00	988.00	988.00	4	0.04	2	4	100.00
L&TFINANCE	Y9	24-Mar-2020	975.00	977.00	977.00	960.00	960.00	960.00	968.08	116	1.12	6	116	100.00
L&TINFRA	N1	24-Mar-2020	967.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1400	14.00	1	1400	100.00
L&TINFRA	N2	24-Mar-2020	1861.05	1851.01	1920.00	1851.00	1862.00	1862.49	1864.54	230	4.29	32	221	96.09
L&TINFRA	N3	24-Mar-2020	987.08	998.00	999.00	965.01	965.01	968.75	997.94	3040	30.34	4	3040	100.00
L&TINFRA	N4	24-Mar-2020	1831.09	1850.00	1871.95	1850.00	1861.00	1860.01	1862.62	333	6.20	43	333	100.00
L&TINFRA	N5	24-Mar-2020	970.00	970.00	970.00	960.00	960.00	960.00	965.65	46	0.44	4	46	100.00
L&TINFRA	N6	24-Mar-2020	1878.27	1871.00	1918.00	1865.00	1904.00	1904.00	1892.09	381	7.21	16	381	100.00
LAKSHVILAS	EQ	24-Mar-2020	12.70	12.65	13.00	12.10	12.10	12.10	12.16	304006	36.96	929	234609	77.17
LALPATHLAB	EQ	24-Mar-2020	1251.95	1410.00	1410.10	1179.55	1350.00	1341.80	1308.45	356447	4663.92	40578	130854	36.71
LAMBODHARA	EQ	24-Mar-2020	18.15	18.20	18.40	17.00	18.00	17.95	17.97	9879	1.77	62	7723	78.18
LAOPALA	EQ	24-Mar-2020	137.90	149.00	149.00	135.00	140.00	138.20	141.37	53128	75.11	2172	31001	58.35
LASA	BE	24-Mar-2020	32.60	31.00	32.95	31.00	31.00	31.00	31.05	7612	2.36	47	-	-
LAURUSLABS	EQ	24-Mar-2020	320.40	322.05	339.60	305.10	318.00	315.95	316.60	50044	158.44	1681	26960	53.87
LAXMICOT	SM	24-Mar-2020	7.50	8.85	8.85	8.75	8.75	8.80	8.80	12000	1.06	2	0	0.00
LAXMIMACH	EQ	24-Mar-2020	2145.00	2202.00	2245.00	2010.20	2125.45	2129.20	2098.74	5335	111.97	1191	3372	63.21
LEMONTREE	EQ	24-Mar-2020	26.15	28.00	28.00	23.55	23.55	23.55	23.84	493190	117.58	3948	379770	77.00
LFIC	EQ	24-Mar-2020	38.65	40.20	44.70	35.10	36.75	36.75	41.96	1152	0.48	19	1026	89.06
LGBBROSLTD	EQ	24-Mar-2020	171.35	174.00	183.40	147.10	150.00	151.45	155.50	67129	104.38	1204	57562	85.75
LGBFORGE	EQ	24-Mar-2020	1.75	1.80	1.80	1.70	1.75	1.75	1.78	426	0.01	11	414	97.18
LIBAS	BE	24-Mar-2020	45.90	43.65	43.65	43.65	43.65	43.65	43.65	1	0.00	1	-	-
LIBERTSHOE	EQ	24-Mar-2020	68.20	72.50	79.75	67.50	72.90	72.00	70.45	35860	25.26	1061	16709	46.60
LICHSGFIN	EQ	24-Mar-2020	192.45	195.30	211.65	186.90	192.30	192.30	195.38	4544622	8879.48	60692	1091185	24.01
LICNETFGSC	EQ	24-Mar-2020	20.11	21.40	21.40	20.00	20.90	20.83	20.14	3094	0.62	26	2769	89.50
LICNETFN50	EQ	24-Mar-2020	100.00	109.80	109.80	87.80	88.90	88.40	89.46	7855	7.03	109	7676	97.72
LICNFNHGP	EQ	24-Mar-2020	106.00	103.00	104.00	77.00	104.00	104.00	102.79	174	0.18	13	169	97.13
LINCOLN	EQ	24-Mar-2020	91.35	94.00	96.60	90.20	92.75	91.90	92.71	26414	24.49	609	18944	71.72
LINCPEN	EQ	24-Mar-2020	128.50	153.90	153.90	103.00	104.80	105.70	111.04	23539	26.14	594	20432	86.80
LINDEINDIA	EQ	24-Mar-2020	413.50	423.00	436.80	401.00	426.90	425.85	418.51	20609	86.25	1184	10911	52.94
LIQUIDBEES	EQ	24-Mar-2020	1000.00	999.00	1005.00	998.00	1000.01	999.99	1000.00	805015	8050.13	3634	636761	79.10
LIQUIDETF	EQ	24-Mar-2020	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	12164	121.64	60	9418	77.43
LOKESHMACH	EQ	24-Mar-2020	14.20	15.90	16.25	13.65	16.25	15.75	15.14	18408	2.79	182	13673	74.28
LOTUSEYE	EQ	24-Mar-2020	24.65	23.60	25.50	23.60	25.50	25.30	24.67	1848	0.46	54	1158	62.66
LOVABLE	EQ	24-Mar-2020	36.80	37.05	38.75	31.85	36.60	35.75	35.48	16199	5.75	315	9816	60.60
LPDC	EQ	24-Mar-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	2	0.00	2	2	100.00
LSIL	EQ	24-Mar-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.32	450354	1.44	162	262630	58.32
LT	EQ	24-Mar-2020	724.05	755.00	755.75	672.00	710.00	707.90	707.20	7113438	50306.57	263108	3727858	52.41
LTI	EQ	24-Mar-2020	1293.10	1330.00	1405.00	1273.15	1388.15	1386.60	1355.16	83425	1130.55	9455	44337	53.15
LTMFEOFR	MF	24-Mar-2020	5.76	5.36	5.39	5.36	5.39	5.39	5.39	2139	0.12	4	2139	100.00
LTTS	EQ	24-Mar-2020	1018.25	1031.05	1195.00	1026.35	1136.00	1153.35	1091.68	129924	1418.35	10308	82746	63.69
LUMAXIND	EQ	24-Mar-2020	747.55	730.00	789.70	701.05	765.00	753.10	731.74	4191	30.67	366	2445	58.34
LUMAXTECH	EQ	24-Mar-2020	52.25	57.45	57.45	48.20	52.70	52.70	51.88	41630	21.60	670	25094	60.28
LUPIN	EQ	24-Mar-2020	592.15	586.25	628.00	585.55	589.50	592.20	604.14	1545463	9336.73	71808	587346	38.00
LUXIND	EQ	24-Mar-2020	943.70	985.50	985.50	892.55	964.75	965.80	945.16	35221	332.89	1661	7533	21.39
LYKALABS	EQ	24-Mar-2020	10.45	10.90	11.95	10.10	11.65	11.60	11.30	17189	1.94	158	12520	72.84
LYPSAGEMS	EQ	24-Mar-2020	3.10	3.10	3.10	2.95	2.95	2.95	2.99	2965	0.09	25	2665	89.88
M&M	EQ	24-Mar-2020	293.40	300.00	309.90	264.40	270.00	269.00	284.20	6695822	19029.66	94116	3357303	50.14
M&MFIN	EQ	24-Mar-2020	149.85	153.00	172.30	142.10	160.40	161.00	157.85	5003670	7898.25	72748	1711065	34.20
M&MFIN	N2	24-Mar-2020	964.28	935.55	983.00	850.00	919.00	862.26	935.05	1184	11.07	28	976	82.43
M100	EQ	24-Mar-2020	12.37	13.85	13.85	12.11	12.90	12.82	12.66	67005	8.48	405	40341	60.21
M15RD	MF	24-Mar-2020	3.74	3.40	3.40	3.40	3.40	3.40	3.40	1431	0.05	1	1431	100.00
M15RG	MF	24-Mar-2020	4.11	3.71	3.71	3.71	3.71	3.71	3.71	2000	0.07	1	2000	100.00
M17RD	MF	24-Mar-2020	3.61	3.26	3.26	3.26	3.26	3.26	3.26	3000	0.10	2	3000	100.00
M50	EQ	24-Mar-2020	85.17	87.99	87.99	82.04	87.00	83.53	85.94	640	0.55	39	511	79.84
MAANALU	EQ	24-Mar-2020	27.85	28.00	30.45	25.10	25.10	25.70	27.38	27487	7.53	666	16700	60.76
MACPOWER	SM	24-Mar-2020	36.60	34.80	35.50	34.80	34.80	34.80	35.03	3000	1.05	5	2500	83.33
MADHAV	EQ	24-Mar-2020	21.60	19.70	20.10	19.50	20.00	19.75	19.77	2000	0.40	27	1586	79.30
MADHUCON	EQ	24-Mar-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	2044	0.04	15	2044	100.00
MADRASFERT	EQ	24-Mar-2020	9.15	9.15	9.90	9.05	9.60	9.55	9.32	65332	6.09	358	30356	46.46
MAGADSUGAR	EQ	24-Mar-2020	58.00	58.00	62.00	52.20	52.20	52.20	52.67	53742	28.31	315	45075	83.87
MAGMA	EQ	24-Mar-2020	19.10	19.80	20.05	18.15	18.15	18.15	18.66	226282	42.22	783	175275	77.46
MAGNUM	EQ	24-Mar-2020	3.60	3.60	3.60	3.50	3.50	3.50	3.58	130	0.00	2	130	100.00
MAHABANK	EQ	24-Mar-2020	8.70	9.00	9.00	8.40	8.50	8.50	8.61	410935	35.37	1411	271192	65.99
MAHAPEXLTD	BE	24-Mar-2020	67.45	67.00	70.65	64.10	69.45	69.45	68.43	802	0.55	8	-	-
MAHASTEEL	BE	24-Mar-2020	70.10	66.60	73.00	66.60	70.00	70.00	69.58	2633	1.83	13	-	-
MAHEPC	EQ	24-Mar-2020	79.50	81.00	88.50	77.55	79.50	79.70	80.08	11744	9.40	492	8434	71.82
MAHESHWARI	EQ	24-Mar-2020	161.25	178.50	178.50	155.00	155.00	157.05	159.74	2885	4.61	102	2531	87.73
MAHICKRA	SM	24-Mar-2020	70.25	70.85	70.85	70.00	70.00	70.00	70.29	13500	9.49	9	12000	88.89
MAHINDCIE	EQ	24-Mar-2020	68.50	74.50	74.50	61.65	61.65	61.65	63.05	87134	54.94	1806	61182	70.22
MAHLIFE	EQ	24-Mar-2020	210.40	200.00	236.00	193.00	199.00	199.50	200.11	55727	111.52	1958	40110	71.98
MAHLOG	EQ	24-Mar-2020	213.70	224.00	250.00	201.00	220.00	219.30	216.35	11943	25.84	969	6457	54.07
MAHSCOOTER	EQ	24-Mar-2020	2243.85	2280.00	2335.00	2019.50	2019.50	2021.95	2054.23	10881	223.52	1098	7494	68.87
MAHSEAMLES	EQ	24-Mar-2020	204.40	207.00	230.00	195.00	201.00	203.40	204.73	20410	41.79	860	17003	83.31
MAITHANALL	EQ	24-Mar-2020	320.85	340.00	347.00	291.00	307.10	309.10	309.59	22678	70.21	841	14653	64.61
MAJESCO	EQ	24-Mar-2020	186.60	199.90	199.90	167.95	178.60	178.50	175.05	39573	69.27	1731	32892	83.12
MALUPAPER	EQ	24-Mar-2020	19.75	20.50	23.30	19.50	20.55	20.45	20.38	12898	2.63	264	5691	44.12
MAN50ETF	EQ	24-Mar-2020	78.05	87.70	87.70	77.00	80.00	79.86	79.84	6857	5.47	105	3898	56.85
MANAKALUCO	EQ	24-Mar-2020	2.45	2.40	2.50	2.40	2.50	2.50	2.47	1949	0.05	15	1949	100.00
MANAKCOAT	EQ	24-Mar-2020	2.80	2.80	2.80	2.80	2.80	2.80	2.80	1000	0.03	1	1000	100.00
MANAKSIA	BE	24-Mar-2020	29.45	29.45	30.00	28.00	28.00	28.10	28.35	21274	6.03	170	-	-
MANAKSTEEL	EQ	24-Mar-2020	6.55	6.85	6.85	6.25	6.60	6.55	6.33	14909	0.94	58	10231	68.62
MANALIPETC	EQ	24-Mar-2020	9.30	9.80	9.90	8.70	9.20	9.25	9.18	316261	29.02	793	198337	62.71
MANAPPURAM	EQ	24-Mar-2020	79.20	85.00	91.05	79.00	85.20	84.30	85.44	12640851	10800.63	70213	2913883	23.05
MANGALAM	EQ	24-Mar-2020	22.85	23.95	23.95	23.95	23.95	23.95	23.95	5422	1.30	26	5422	100.00
MANGCHEFER	EQ	24-Mar-2020	16.95	17.55	18.25	15.20	17.00	17.10	17.23	95302	16.42	434	78750	82.63
MANGLMCEM	EQ	24-Mar-2020	129.40	130.00	141.85	116.50	141.85	137.10	121.89	349241	425.68	1366	281259	80.53
MANINDS	EQ	24-Mar-2020	31.60	30.50	34.75	30.50	31.85	32.20	32.71	102571	33.55	638	67796	66.10
MANINFRA	EQ	24-Mar-2020	15.25	16.10	17.00	13.90	15.10	15.05	15.03	256488	38.55	1533	195897	76.38
MANUGRAPH	EQ	24-Mar-2020	8.25	8.55	8.55	7.85	7.85	7.85	7.88	1856	0.15	14	1856	100.00
MANXT50	EQ	24-Mar-2020	187.84	187.00	239.95	184.00	188.00	189.64	191.70	1308	2.51	80	958	73.24
MARALOVER	EQ	24-Mar-2020	9.15	8.30	9.45	8.25	9.00	9.00	8.84	1059	0.09	37	881	83.19
MARATHON	EQ	24-Mar-2020	42.40	43.05	47.45	40.00	42.10	43.00	42.97	3665	1.57	72	3016	82.29
MARICO	EQ	24-Mar-2020	240.20	243.00	256.75	240.00	243.00	249.30	249.59	3671728	9164.14	88947	1772877	48.28
MARINE	SM	24-Mar-2020	88.70	88.00	88.75	87.75	88.75	88.75	88.65	190000	168.44	8	184000	96.84
MARKSANS	EQ	24-Mar-2020	10.45	10.90	11.05	9.85	10.70	10.70	10.53	945956	99.58	2526	508783	53.79
MARUTI	EQ	24-Mar-2020	4220.35	4341.00	4570.00	4030.00	4545.00	4486.45	4361.25	1746713	76178.60	186957	814032	46.60
MASFIN	EQ	24-Mar-2020	519.20	515.00	515.00	467.30	467.30	467.30	471.13	24978	117.68	3069	21411	85.72
MASKINVEST	BE	24-Mar-2020	14.20	14.20	14.20	13.50	13.50	13.50	13.98	161	0.02	4	-	-
MASTEK	EQ	24-Mar-2020	189.80	187.00	193.80	180.35	180.35	180.35	181.24	8300	15.04	290	7575	91.27
MATRIMONY	EQ	24-Mar-2020	299.45	299.00	299.00	270.00	270.00	278.90	281.11	3674	10.33	216	2021	55.01
MAWANASUG	EQ	24-Mar-2020	18.85	20.85	20.85	15.10	16.35	16.15	16.26	325125	52.86	2379	180255	55.44
MAXINDIA	EQ	24-Mar-2020	58.80	58.00	64.00	57.10	59.75	59.80	59.94	248797	149.12	1276	229232	92.14
MAXVIL	EQ	24-Mar-2020	28.10	30.00	31.00	24.70	28.50	29.35	28.60	112291	32.12	884	63545	56.59
MAYURUNIQ	EQ	24-Mar-2020	132.55	144.75	144.75	119.30	125.00	124.45	125.54	119307	149.78	1967	82496	69.15
MAZDA	EQ	24-Mar-2020	243.00	252.95	274.05	240.30	241.00	245.05	252.52	1669	4.21	124	1419	85.02
MBAPL	BE	24-Mar-2020	65.00	65.05	65.05	63.00	65.00	63.90	64.76	5405	3.50	8	-	-
MBECL	BE	24-Mar-2020	2.20	2.10	2.20	2.10	2.10	2.10	2.15	12707	0.27	22	-	-
MBLINFRA	EQ	24-Mar-2020	2.75	2.75	2.75	2.65	2.65	2.65	2.66	20826	0.55	51	20791	99.83
MC1RG	MF	24-Mar-2020	5.50	5.15	5.15	5.15	5.15	5.15	5.15	2500	0.13	2	2500	100.00
MCDHOLDING	EQ	24-Mar-2020	11.20	11.50	11.50	10.65	11.20	11.15	10.96	13905	1.52	113	9165	65.91
MCDOWELL-N	EQ	24-Mar-2020	448.10	443.65	479.90	443.65	452.70	451.70	465.04	2198012	10221.66	56023	1288373	58.62
MCL	SM	24-Mar-2020	60.75	63.00	63.00	60.00	61.00	60.75	61.18	7200	4.40	6	7200	100.00
MCLEODRUSS	EQ	24-Mar-2020	1.95	1.90	2.00	1.90	1.95	1.90	1.91	761055	14.52	294	697053	91.59
MCX	EQ	24-Mar-2020	871.35	898.00	939.85	850.75	859.00	864.15	869.28	371054	3225.48	31466	227468	61.30
MDL	SM	24-Mar-2020	23.75	23.00	23.25	23.00	23.00	23.10	23.08	6000	1.39	3	6000	100.00
MEGASOFT	EQ	24-Mar-2020	5.15	5.60	5.60	5.10	5.10	5.20	5.28	15898	0.84	36	12817	80.62
MEGH	EQ	24-Mar-2020	35.35	37.35	37.60	33.20	35.60	35.65	35.36	901110	318.64	2752	686190	76.15
MELSTAR	BZ	24-Mar-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	649	0.02	4	-	-
MENONBE	EQ	24-Mar-2020	29.70	30.05	30.05	26.20	28.50	28.95	28.42	6172	1.75	177	4099	66.41
MEP	EQ	24-Mar-2020	17.75	16.20	16.55	16.00	16.00	16.00	16.00	119421	19.11	87	119411	99.99
MERCATOR	EQ	24-Mar-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.45	2179302	9.82	555	1348343	61.87
METALFORGE	EQ	24-Mar-2020	3.85	3.75	4.00	3.70	3.85	3.75	3.80	3441	0.13	62	3286	95.50
METROPOLIS	EQ	24-Mar-2020	1247.55	1340.00	1350.05	998.05	1228.00	1154.30	1044.75	396400	4141.38	9426	287653	72.57
MFSL	EQ	24-Mar-2020	288.55	317.40	326.00	278.65	303.00	303.20	301.18	1822240	5488.16	48070	447943	24.58
MGEL	SM	24-Mar-2020	53.75	53.75	53.75	53.75	53.75	53.75	53.75	4000	2.15	2	4000	100.00
MGL	EQ	24-Mar-2020	699.55	730.00	753.20	682.80	711.45	711.25	709.92	690513	4902.07	41649	233089	33.76
MHHL	SM	24-Mar-2020	11.90	11.35	11.35	11.35	11.35	11.35	11.35	3000	0.34	1	3000	100.00
MHRIL	EQ	24-Mar-2020	130.70	147.90	148.00	122.35	140.95	137.55	131.12	19594	25.69	1161	9561	48.80
MIC	EQ	24-Mar-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.42	114217	0.48	73	98151	85.93
MIDHANI	EQ	24-Mar-2020	145.30	154.00	160.00	135.00	149.60	148.45	147.32	705700	1039.62	19183	160769	22.78
MINDACORP	EQ	24-Mar-2020	60.50	60.20	63.00	56.20	58.00	58.05	58.09	58210	33.81	1070	34593	59.43
MINDAIND	EQ	24-Mar-2020	214.10	221.00	244.10	215.00	232.10	229.95	226.27	103172	233.45	4038	68859	66.74
MINDTECK	EQ	24-Mar-2020	15.05	14.30	15.25	14.30	14.50	15.05	14.64	2311	0.34	36	1807	78.19
MINDTREE	EQ	24-Mar-2020	733.90	755.00	843.95	750.00	773.00	792.05	798.41	803967	6418.95	32447	153292	19.07
MIRCELECTR	EQ	24-Mar-2020	4.75	4.55	4.95	4.55	4.55	4.55	4.58	32492	1.49	134	27370	84.24
MIRZAINT	EQ	24-Mar-2020	32.60	30.15	32.80	29.35	30.20	30.25	30.42	191251	58.17	1183	121298	63.42
MITCON	SM	24-Mar-2020	41.90	39.85	39.85	39.85	39.85	39.85	39.85	2000	0.80	1	2000	100.00
MITTAL	SM	24-Mar-2020	90.20	85.70	85.70	85.70	85.70	85.70	85.70	1250	1.07	1	1250	100.00
MMFL	EQ	24-Mar-2020	184.95	185.00	187.00	167.00	168.50	175.90	174.72	1633	2.85	138	1597	97.80
MMP	EQ	24-Mar-2020	56.00	66.55	66.55	52.05	56.00	55.90	56.70	844	0.48	37	744	88.15
MMTC	EQ	24-Mar-2020	10.60	11.05	11.25	10.40	11.05	10.95	10.88	493055	53.63	1748	256844	52.09
MODIRUBBER	BE	24-Mar-2020	27.00	27.00	27.00	27.00	27.00	27.00	27.00	100	0.03	2	-	-
MOHOTAIND	EQ	24-Mar-2020	4.85	4.85	4.85	4.85	4.85	4.85	4.85	450	0.02	8	450	100.00
MOIL	EQ	24-Mar-2020	91.20	90.25	96.60	87.00	94.50	94.20	92.36	212500	196.27	4438	112556	52.97
MOLDTECH	EQ	24-Mar-2020	32.55	32.55	34.75	31.45	31.50	31.60	32.08	5832	1.87	84	3870	66.36
MOLDTKPAC	EQ	24-Mar-2020	145.80	157.00	165.00	145.05	159.50	159.55	155.78	52387	81.61	1487	36241	69.18
MONTECARLO	EQ	24-Mar-2020	135.55	148.00	159.45	136.00	136.05	138.15	142.58	10283	14.66	837	5668	55.12
MORARJEE	EQ	24-Mar-2020	8.00	7.60	8.00	7.20	7.20	7.25	7.55	2391	0.18	116	2288	95.69
MOREPENLAB	EQ	24-Mar-2020	7.65	8.00	8.25	7.45	7.65	7.70	7.72	524452	40.48	1198	297120	56.65
MOTHERSUMI	EQ	24-Mar-2020	53.40	52.90	59.80	48.65	56.00	55.85	56.06	14170143	7943.11	77708	2827610	19.95
MOTILALOFS	EQ	24-Mar-2020	485.30	501.00	514.95	431.00	455.00	456.30	457.34	66661	304.87	5709	32581	48.88
MOTOGENFIN	EQ	24-Mar-2020	25.50	25.60	26.60	25.50	25.50	25.55	25.60	902	0.23	15	902	100.00
MPHASIS	EQ	24-Mar-2020	642.10	669.95	696.50	638.75	678.40	680.95	674.31	126665	854.11	17257	81676	64.48
MPSLTD	EQ	24-Mar-2020	189.80	200.00	207.45	187.50	199.10	198.25	196.74	6292	12.38	469	4541	72.17
MRF	EQ	24-Mar-2020	51970.25	55000.00	55000.00	49915.10	52600.00	52597.70	52485.84	15772	8278.07	11288	4430	28.09
MRPL	EQ	24-Mar-2020	22.80	23.80	24.15	20.75	23.10	22.70	22.98	325950	74.92	2964	196922	60.41
MSPL	EQ	24-Mar-2020	3.65	3.50	3.80	3.50	3.80	3.80	3.60	2507	0.09	9	2507	100.00
MSTCLTD	EQ	24-Mar-2020	82.80	79.05	83.95	78.70	78.70	78.70	78.83	17612	13.88	258	16838	95.61
MTEDUCARE	EQ	24-Mar-2020	7.40	7.40	7.55	7.05	7.05	7.05	7.07	6354	0.45	71	6255	98.44
MTNL	EQ	24-Mar-2020	6.10	5.80	6.10	5.80	5.80	5.80	5.84	618725	36.14	4277	383644	62.01
MUKANDENGG	EQ	24-Mar-2020	6.90	6.95	6.95	6.80	6.95	6.95	6.92	761	0.05	8	761	100.00
MUKANDLTD	EQ	24-Mar-2020	13.00	12.35	13.60	12.35	12.35	12.35	12.50	16148	2.02	154	11791	73.02
MUKTAARTS	EQ	24-Mar-2020	15.70	16.00	17.00	14.50	16.50	16.20	16.36	5383	0.88	79	3597	66.82
MUNJALAU	EQ	24-Mar-2020	20.95	20.95	22.70	18.15	20.75	21.35	21.00	67866	14.25	686	32590	48.02
MUNJALSHOW	EQ	24-Mar-2020	63.35	63.35	63.50	57.05	58.90	58.85	59.04	57088	33.71	738	46841	82.05
MURUDCERA	EQ	24-Mar-2020	8.35	9.00	9.10	8.00	8.70	8.60	8.64	15724	1.36	131	10598	67.40
MUTHOOTCAP	EQ	24-Mar-2020	254.10	279.00	279.00	248.00	250.00	252.80	254.18	11551	29.36	518	8895	77.01
MUTHOOTFIN	EQ	24-Mar-2020	508.30	544.15	555.50	476.80	521.00	514.70	515.70	3311285	17076.34	129566	1182092	35.70
N100	EQ	24-Mar-2020	503.87	535.00	625.00	515.30	543.00	540.93	534.42	19347	103.39	734	14814	76.57
NABARD	N2	24-Mar-2020	1130.85	1132.50	1133.00	1111.20	1122.00	1124.68	1126.06	2375	26.74	54	1970	82.95
NACLIND	EQ	24-Mar-2020	18.30	19.00	19.60	17.60	18.60	18.35	18.27	19897	3.64	119	18261	91.78
NAGAFERT	EQ	24-Mar-2020	2.65	2.65	2.75	2.55	2.70	2.65	2.65	182578	4.83	302	149739	82.01
NAGREEKCAP	EQ	24-Mar-2020	4.40	4.40	4.40	4.20	4.20	4.20	4.21	5567	0.23	11	5507	98.92
NAGREEKEXP	EQ	24-Mar-2020	8.40	8.40	8.50	8.40	8.50	8.50	8.48	1002	0.09	4	1002	100.00
NAHARCAP	EQ	24-Mar-2020	49.75	43.10	52.15	43.00	51.00	48.65	48.50	3785	1.84	51	3548	93.74
NAHARINDUS	EQ	24-Mar-2020	16.75	18.70	18.75	15.10	16.90	17.60	17.61	3871	0.68	44	3367	86.98
NAHARPOLY	EQ	24-Mar-2020	26.75	26.20	26.70	25.55	26.65	26.65	26.26	3926	1.03	33	3572	90.98
NAHARSPING	EQ	24-Mar-2020	25.05	24.30	29.40	23.10	26.15	24.50	24.37	8226	2.00	153	6928	84.22
NAM-INDIA	EQ	24-Mar-2020	230.75	240.00	240.00	207.70	216.50	214.90	218.52	1738582	3799.09	41904	621978	35.78
NATCOPHARM	EQ	24-Mar-2020	473.80	490.00	500.00	458.50	465.00	471.25	472.42	187309	884.88	34622	131289	70.09
NATHBIOGEN	EQ	24-Mar-2020	149.55	145.20	145.50	142.10	142.10	142.10	142.92	18809	26.88	169	18766	99.77
NATIONALUM	EQ	24-Mar-2020	28.05	28.60	29.65	27.70	28.65	28.70	28.49	6384595	1818.76	11627	1561246	24.45
NAUKRI	EQ	24-Mar-2020	1691.25	1676.00	1860.00	1674.35	1750.00	1772.85	1787.03	356952	6378.82	34871	209890	58.80
NAVINFLUOR	EQ	24-Mar-2020	1079.20	1180.00	1180.00	1061.50	1080.00	1080.50	1100.64	169057	1860.71	21923	91461	54.10
NAVKARCORP	EQ	24-Mar-2020	14.55	14.05	16.00	13.10	16.00	15.30	13.86	272606	37.79	1046	169382	62.13
NAVNETEDUL	EQ	24-Mar-2020	50.30	55.90	55.95	48.00	48.25	48.45	49.03	80236	39.34	3750	56701	70.67
NBCC	EQ	24-Mar-2020	15.35	15.60	16.50	15.10	16.10	16.05	15.85	4442884	704.25	11450	2054720	46.25
NBIFIN	EQ	24-Mar-2020	1271.35	1300.00	1300.00	1090.00	1286.85	1266.75	1239.11	56	0.69	16	44	78.57
NBVENTURES	EQ	24-Mar-2020	35.10	36.35	36.35	32.00	34.60	33.40	33.43	84906	28.38	726	62771	73.93
NCC	EQ	24-Mar-2020	18.85	19.90	20.30	17.80	19.10	19.15	18.98	14701178	2790.99	35402	3481600	23.68
NCLIND	EQ	24-Mar-2020	56.70	55.15	61.50	55.15	57.95	58.25	58.81	96280	56.62	649	80468	83.58
NDGL	EQ	24-Mar-2020	354.95	303.05	335.00	303.05	320.00	321.15	314.79	49	0.15	15	23	46.94
NDL	EQ	24-Mar-2020	13.85	13.80	15.20	12.70	15.20	14.95	14.53	43273	6.29	171	34499	79.72
NDTV	EQ	24-Mar-2020	22.90	25.65	26.95	23.05	23.95	23.80	24.11	55653	13.42	515	29833	53.61
NECCLTD	EQ	24-Mar-2020	3.40	3.15	3.90	2.85	3.20	3.30	3.21	29281	0.94	115	19332	66.02
NECLIFE	EQ	24-Mar-2020	7.45	8.25	8.25	7.45	7.55	7.80	7.77	120050	9.32	501	67346	56.10
NELCAST	EQ	24-Mar-2020	25.80	25.60	29.50	25.25	26.35	26.25	26.15	36663	9.59	289	26904	73.38
NELCO	EQ	24-Mar-2020	127.35	127.40	131.05	115.10	122.00	121.30	121.04	27604	33.41	1107	16564	60.01
NEOGEN	BE	24-Mar-2020	339.15	322.70	340.00	322.20	322.20	322.20	322.49	11655	37.59	189	-	-
NESCO	EQ	24-Mar-2020	405.15	420.00	486.15	400.00	448.20	444.50	433.83	102744	445.74	4023	67665	65.86
NESTLEIND	EQ	24-Mar-2020	12944.65	13889.00	13889.00	12200.00	13639.95	13478.35	13492.50	258686	34903.20	63166	154255	59.63
NETF	EQ	24-Mar-2020	99.39	100.00	106.00	88.25	100.50	100.50	98.27	98	0.10	11	55	56.12
NETFCONSUM	EQ	24-Mar-2020	44.75	49.20	49.90	42.95	43.00	44.76	45.95	2867	1.32	59	2400	83.71
NETFDIVOPP	EQ	24-Mar-2020	21.41	21.28	26.96	19.76	23.72	22.07	21.25	2494	0.53	22	1225	49.12
NETFLTGILT	EQ	24-Mar-2020	20.72	19.50	20.95	17.70	19.23	19.23	20.46	3204	0.66	52	3182	99.31
NETFMID150	EQ	24-Mar-2020	42.49	49.00	49.00	41.23	42.50	43.48	43.05	256953	110.62	277	235593	91.69
NETFNIF100	EQ	24-Mar-2020	100.27	87.50	108.89	87.50	97.00	97.03	104.17	324	0.34	24	299	92.28
NETFNV20	EQ	24-Mar-2020	44.90	44.90	47.40	43.11	46.96	46.96	46.80	5468	2.56	55	5218	95.43
NETWORK18	EQ	24-Mar-2020	16.20	16.40	17.00	15.40	15.50	15.45	15.42	1629258	251.21	1254	1554269	95.40
NEULANDLAB	EQ	24-Mar-2020	285.95	285.15	295.25	268.00	283.00	271.50	278.81	12547	34.98	1135	7086	56.48
NEWGEN	EQ	24-Mar-2020	98.40	97.00	102.90	97.00	100.25	100.10	100.28	27080	27.16	1526	23961	88.48
NEXTMEDIA	EQ	24-Mar-2020	4.10	4.00	4.00	3.90	3.90	3.90	4.00	9356	0.37	11	9356	100.00
NFL	EQ	24-Mar-2020	16.70	16.55	17.50	14.70	16.30	16.45	16.25	389583	63.32	1918	214782	55.13
NH	EQ	24-Mar-2020	225.65	227.00	236.95	223.70	235.90	235.10	233.30	227991	531.90	23758	152009	66.67
NHAI	N1	24-Mar-2020	1072.18	1073.00	1080.00	1061.55	1071.00	1075.90	1072.98	4062	43.58	61	3619	89.09
NHAI	N2	24-Mar-2020	1179.19	1180.00	1183.00	1179.90	1180.00	1180.00	1180.28	2761	32.59	23	2661	96.38
NHAI	N4	24-Mar-2020	1060.12	1062.10	1071.01	1062.10	1071.01	1071.01	1069.38	305	3.26	4	305	100.00
NHAI	N5	24-Mar-2020	1259.99	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	35	0.41	2	35	100.00
NHAI	N6	24-Mar-2020	1189.93	1190.00	1190.00	1172.00	1190.00	1190.00	1185.62	1443	17.11	31	1438	99.65
NHAI	N8	24-Mar-2020	1056.00	1055.60	1079.99	1050.00	1079.99	1079.99	1062.89	40	0.43	8	35	87.50
NHAI	NA	24-Mar-2020	1114.91	1117.00	1117.00	1106.00	1107.05	1107.10	1110.25	2774	30.80	54	2674	96.40
NHAI	NC	24-Mar-2020	1075.06	1102.00	1102.00	1090.00	1090.00	1090.00	1098.17	60	0.66	6	60	100.00
NHAI	NE	24-Mar-2020	1151.35	1152.00	1155.00	1145.00	1147.65	1150.85	1148.56	1963	22.55	54	1592	81.10
NHBTF2014	N5	24-Mar-2020	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	30	1.80	2	30	100.00
NHBTF2014	N6	24-Mar-2020	6435.90	6400.00	7574.00	6400.00	6694.00	6670.00	6870.81	326	22.40	24	258	79.14
NHBTF2023	N7	24-Mar-2020	6840.00	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	50	3.35	2	50	100.00
NHPC	EQ	24-Mar-2020	18.20	18.90	19.30	18.45	19.10	19.05	18.97	7311182	1386.60	67510	5977573	81.76
NHPC	N3	24-Mar-2020	1340.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	10	0.13	1	10	100.00
NHPC	N5	24-Mar-2020	1209.00	1180.00	1180.00	1103.29	1150.00	1150.00	1141.97	424	4.84	18	374	88.21
NIACL	EQ	24-Mar-2020	79.85	81.10	82.95	75.00	78.75	78.25	78.45	106687	83.70	2542	46018	43.13
NIBL	BE	24-Mar-2020	6.55	6.25	6.25	6.25	6.25	6.25	6.25	140	0.01	5	-	-
NIFTYBEES	EQ	24-Mar-2020	83.52	86.00	90.00	83.07	84.90	85.00	85.43	8341885	7126.09	25984	6012149	72.07
NIITLTD	EQ	24-Mar-2020	58.40	60.70	70.00	60.70	66.95	65.65	65.31	734242	479.52	5727	186779	25.44
NIITTECH	EQ	24-Mar-2020	864.20	911.85	1080.25	735.35	1080.25	1018.95	870.53	1063694	9259.76	52362	248847	23.39
NILAINFRA	EQ	24-Mar-2020	2.20	2.30	2.35	2.20	2.35	2.30	2.27	108894	2.47	201	86170	79.13
NILASPACES	EQ	24-Mar-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.55	68012	0.38	50	61957	91.10
NILKAMAL	EQ	24-Mar-2020	986.35	1002.80	1026.90	944.95	997.50	999.00	984.34	9053	89.11	791	6664	73.61
NIPPOBATRY	EQ	24-Mar-2020	367.60	403.30	419.95	351.00	419.95	407.85	399.50	2554	10.20	245	2018	79.01
NITCO	EQ	24-Mar-2020	11.85	11.35	11.95	11.30	11.30	11.30	11.31	31739	3.59	94	26704	84.14
NITINFIRE	BZ	24-Mar-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.31	42109	0.13	30	-	-
NITINSPIN	EQ	24-Mar-2020	25.65	25.50	27.45	24.25	24.95	26.40	25.74	35938	9.25	258	25949	72.20
NKIND	EQ	24-Mar-2020	11.20	11.20	11.20	11.20	11.20	11.20	11.20	1	0.00	1	1	100.00
NLCINDIA	EQ	24-Mar-2020	39.30	41.00	41.90	39.35	40.85	40.60	40.65	440332	179.01	2716	243616	55.33
NMDC	EQ	24-Mar-2020	63.05	66.40	67.70	62.50	63.55	63.35	64.36	4694724	3021.53	19818	1583482	33.73
NOCIL	EQ	24-Mar-2020	53.05	56.80	56.80	45.00	53.90	53.35	51.55	686341	353.79	11287	279226	40.68
NOIDATOLL	EQ	24-Mar-2020	2.65	2.70	2.85	2.40	2.50	2.50	2.48	33037	0.82	130	26552	80.37
NPBET	EQ	24-Mar-2020	129.00	113.70	130.00	90.10	106.00	106.00	115.03	303	0.35	13	250	82.51
NRAIL	EQ	24-Mar-2020	126.50	135.05	135.05	123.30	129.00	129.35	127.85	11133	14.23	856	7502	67.39
NRBBEARING	EQ	24-Mar-2020	60.55	56.60	63.80	50.65	62.00	59.75	56.33	50445	28.42	1334	22306	44.22
NSIL	EQ	24-Mar-2020	433.15	436.35	513.90	435.05	470.00	470.00	462.35	285	1.32	28	244	85.61
NTL	EQ	24-Mar-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.42	15331	0.07	14	15330	99.99
NTPC	EQ	24-Mar-2020	76.40	78.10	79.60	75.05	78.40	77.55	77.36	13742935	10631.83	119931	5845335	42.53
NTPC	N6	24-Mar-2020	1284.05	1284.75	1300.00	1257.01	1257.01	1260.20	1273.13	868	11.05	25	687	79.15
NTPC	N7	24-Mar-2020	12.96	12.50	12.99	12.50	12.94	12.94	12.93	45022	5.82	62	44822	99.56
NTPC	NB	24-Mar-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	16	0.17	1	16	100.00
NTPC	ND	24-Mar-2020	1187.00	1186.00	1210.00	1186.00	1210.00	1210.00	1203.64	246	2.96	8	246	100.00
NUCLEUS	EQ	24-Mar-2020	182.25	175.05	193.40	175.00	182.95	180.55	182.56	45276	82.66	1133	33181	73.29
NXTDIGITAL	EQ	24-Mar-2020	200.00	200.05	213.45	196.00	200.05	199.75	200.82	3131	6.29	63	2896	92.49
OAL	EQ	24-Mar-2020	134.85	147.90	147.90	116.55	129.50	129.65	126.62	3640	4.61	115	2483	68.21
OBEROIRLTY	EQ	24-Mar-2020	407.10	380.30	449.90	380.30	425.00	409.90	407.37	520591	2120.73	33827	447927	86.04
OCCL	EQ	24-Mar-2020	501.55	529.90	594.00	485.00	485.00	491.40	501.92	9615	48.26	1213	6426	66.83
OFSS	EQ	24-Mar-2020	1575.65	1602.10	1676.15	1562.25	1585.00	1591.95	1612.03	17779	286.60	2482	11986	67.42
OIL	EQ	24-Mar-2020	73.35	74.05	77.95	72.65	74.35	74.25	75.17	2507194	1884.69	23188	956810	38.16
OILCOUNTUB	EQ	24-Mar-2020	3.10	3.15	3.25	2.95	3.05	3.05	3.07	30855	0.95	94	12090	39.18
OISL	EQ	24-Mar-2020	1.65	1.60	1.80	1.50	1.80	1.80	1.73	38834	0.67	42	29946	77.11
OLECTRA	EQ	24-Mar-2020	50.75	49.00	49.00	48.25	48.25	48.25	48.25	18069	8.72	147	18069	100.00
OMAXAUTO	EQ	24-Mar-2020	20.60	21.25	21.25	19.60	19.60	19.60	19.64	7295	1.43	51	7148	97.98
OMAXE	EQ	24-Mar-2020	155.70	157.30	171.00	155.05	157.00	156.70	156.17	306409	478.53	1197	229310	74.84
OMKARCHEM	EQ	24-Mar-2020	2.60	2.50	2.65	2.50	2.50	2.50	2.50	9472	0.24	30	9425	99.50
OMMETALS	EQ	24-Mar-2020	11.25	11.55	11.60	10.45	11.10	11.20	10.93	44454	4.86	257	32855	73.91
ONELIFECAP	EQ	24-Mar-2020	4.00	3.80	4.00	3.80	3.80	3.80	3.80	1362	0.05	12	1362	100.00
ONEPOINT	EQ	24-Mar-2020	16.50	15.70	15.70	15.70	15.70	15.70	15.70	132	0.02	4	132	100.00
ONGC	EQ	24-Mar-2020	60.40	63.50	64.70	60.10	62.70	62.50	62.22	38810910	24146.35	132598	13403431	34.54
ONMOBILE	EQ	24-Mar-2020	13.70	13.10	15.05	12.80	14.70	14.50	14.18	67221	9.53	588	48649	72.37
ONWARDTEC	EQ	24-Mar-2020	40.60	39.05	46.00	39.05	42.25	44.70	44.49	8355	3.72	461	6628	79.33
OPTIEMUS	EQ	24-Mar-2020	17.80	18.15	18.15	16.95	17.00	17.00	17.10	2069	0.35	91	1779	85.98
OPTOCIRCUI	EQ	24-Mar-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.55	183983	2.86	186	170482	92.66
ORBTEXP	EQ	24-Mar-2020	50.75	51.05	55.40	49.40	54.00	53.55	52.97	3448	1.83	189	2157	62.56
ORICONENT	EQ	24-Mar-2020	9.45	9.10	10.75	8.65	9.45	9.20	9.20	41166	3.79	278	28793	69.94
ORIENTABRA	EQ	24-Mar-2020	11.05	11.30	12.50	10.45	10.45	10.55	10.77	11790	1.27	155	9945	84.35
ORIENTALTL	EQ	24-Mar-2020	5.15	4.80	5.20	4.65	5.15	5.15	4.83	14864	0.72	73	10111	68.02
ORIENTBELL	EQ	24-Mar-2020	60.60	53.10	66.70	48.75	57.00	56.50	54.15	12796	6.93	252	7203	56.29
ORIENTCEM	EQ	24-Mar-2020	39.90	43.00	43.00	36.10	38.60	38.90	38.55	95466	36.80	3225	48403	50.70
ORIENTELEC	EQ	24-Mar-2020	160.45	173.00	173.00	145.25	150.00	150.20	154.90	751899	1164.65	8354	686085	91.25
ORIENTHOT	EQ	24-Mar-2020	15.75	17.95	17.95	14.00	14.75	15.55	15.08	20280	3.06	211	13896	68.52
ORIENTLTD	EQ	24-Mar-2020	75.25	78.00	78.00	73.50	73.50	73.50	74.01	601	0.44	8	601	100.00
ORIENTPPR	EQ	24-Mar-2020	12.95	13.20	14.25	12.55	12.90	12.80	12.93	227885	29.46	1083	166717	73.16
ORIENTREF	EQ	24-Mar-2020	119.60	115.00	131.40	108.00	117.25	119.05	117.14	80761	94.60	2598	64905	80.37
ORISSAMINE	EQ	24-Mar-2020	1114.70	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1080	11.44	45	1080	100.00
ORTEL	BZ	24-Mar-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.48	5950	0.03	7	-	-
ORTINLABSS	EQ	24-Mar-2020	7.00	7.05	7.50	7.05	7.45	7.05	7.24	16231	1.18	174	16031	98.77
OSWALAGRO	EQ	24-Mar-2020	3.80	4.10	4.10	3.70	3.75	3.75	3.87	26753	1.04	109	18493	69.12
PAEL	EQ	24-Mar-2020	1.85	1.85	1.90	1.80	1.90	1.85	1.86	606	0.01	12	606	100.00
PAGEIND	EQ	24-Mar-2020	16714.55	16547.45	17495.00	16419.00	16900.00	16891.90	16910.14	35017	5921.42	15048	14413	41.16
PAISALO	EQ	24-Mar-2020	170.10	162.10	162.30	161.60	161.60	161.60	161.95	826	1.34	30	826	100.00
PALASHSECU	EQ	24-Mar-2020	23.25	22.10	22.10	22.10	22.10	22.10	22.10	25	0.01	1	25	100.00
PALREDTEC	EQ	24-Mar-2020	9.50	9.05	9.05	9.05	9.05	9.05	9.05	609	0.06	7	609	100.00
PANACEABIO	EQ	24-Mar-2020	97.15	100.00	104.85	99.00	100.80	100.55	100.57	7791	7.84	248	5565	71.43
PANAMAPET	EQ	24-Mar-2020	27.15	27.50	29.85	27.00	29.80	29.80	29.13	24673	7.19	184	12741	51.64
PAPERPROD	EQ	24-Mar-2020	171.45	180.00	189.00	166.10	177.00	181.35	176.95	42744	75.63	1279	30870	72.22
PARABDRUGS	BZ	24-Mar-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	522	0.01	6	-	-
PARACABLES	EQ	24-Mar-2020	6.00	6.35	6.45	5.90	6.15	6.15	6.15	147817	9.10	210	96438	65.24
PARAGMILK	EQ	24-Mar-2020	52.65	52.70	56.45	50.00	52.50	51.95	52.73	165543	87.30	2259	75636	45.69
PARSVNATH	EQ	24-Mar-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	115713	1.56	225	95713	82.72
PASHUPATI	SM	24-Mar-2020	41.00	41.00	49.00	41.00	49.00	49.00	41.89	14400	6.03	8	14400	100.00
PATELENG	EQ	24-Mar-2020	8.25	7.80	9.00	7.80	8.80	8.80	8.65	186808	16.16	462	120209	64.35
PATINTLOG	EQ	24-Mar-2020	9.95	9.50	10.15	9.50	9.50	9.50	9.75	19036	1.86	155	16990	89.25
PATSPINLTD	EQ	24-Mar-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	305	0.01	4	305	100.00
PCJEWELLER	EQ	24-Mar-2020	8.15	8.00	8.60	7.85	8.20	8.20	8.14	2465144	200.62	6665	1200434	48.70
PDMJEPAPER	EQ	24-Mar-2020	11.15	12.00	12.00	10.05	10.35	10.25	10.30	51077	5.26	290	29940	58.62
PDSMFL	EQ	24-Mar-2020	262.20	264.00	288.70	255.00	258.00	262.00	263.40	13504	35.57	48	13439	99.52
PEL	EQ	24-Mar-2020	644.30	637.90	740.90	606.85	655.00	623.35	663.58	2522436	16738.30	104386	705967	27.99
PENIND	EQ	24-Mar-2020	15.35	16.15	16.35	13.50	14.50	14.65	14.67	492310	72.24	1045	227387	46.19
PENINLAND	EQ	24-Mar-2020	2.60	2.50	2.65	2.50	2.50	2.60	2.53	58910	1.49	126	45280	76.86
PERSISTENT	EQ	24-Mar-2020	469.30	503.95	563.00	463.00	533.60	502.25	515.19	89090	458.98	5090	60483	67.89
PETRONET	EQ	24-Mar-2020	189.30	190.80	194.50	170.40	185.00	176.95	180.07	8374627	15080.27	92018	4175681	49.86
PFC	EQ	24-Mar-2020	81.40	84.40	86.80	78.75	80.15	79.50	81.44	6543474	5329.17	40509	2298046	35.12
PFC	N2	24-Mar-2020	1150.00	1135.00	1135.00	1110.00	1110.00	1110.00	1122.38	101	1.13	3	51	50.50
PFC	N3	24-Mar-2020	1141.80	1186.00	1186.00	1186.00	1186.00	1186.00	1186.00	91	1.08	3	91	100.00
PFC	N4	24-Mar-2020	1058.00	1058.00	1068.00	1058.00	1060.00	1060.66	1062.14	460	4.89	6	360	78.26
PFC	N5	24-Mar-2020	1190.00	1155.60	1155.60	1152.90	1152.90	1154.66	1154.66	138	1.59	9	138	100.00
PFC	N6	24-Mar-2020	1090.00	1101.00	1115.00	1101.00	1110.99	1110.99	1113.33	1216	13.54	113	1216	100.00
PFC	N8	24-Mar-2020	1273.99	1272.00	1273.00	1242.00	1273.00	1273.00	1268.10	2364	29.98	55	2344	99.15
PFIZER	EQ	24-Mar-2020	3683.50	3850.00	3898.90	3620.00	3685.00	3679.50	3725.51	27285	1016.50	6976	13614	49.90
PFOCUS	EQ	24-Mar-2020	24.25	25.00	25.90	23.00	23.05	23.40	23.85	7614	1.82	137	5385	70.72
PFS	EQ	24-Mar-2020	7.45	8.15	8.15	6.70	7.25	7.25	7.14	790261	56.39	2023	514966	65.16
PGEL	EQ	24-Mar-2020	33.45	31.80	31.80	31.80	31.80	31.80	31.80	3468	1.10	33	3468	100.00
PGHH	EQ	24-Mar-2020	8917.65	8627.00	9199.75	8627.00	9000.00	9035.35	8932.04	5268	470.54	1546	2539	48.20
PGHL	EQ	24-Mar-2020	3110.00	3142.25	3399.00	3142.25	3300.00	3331.75	3270.92	11489	375.80	4014	6477	56.38
PGIL	EQ	24-Mar-2020	93.50	100.05	100.05	97.05	97.95	97.50	99.10	306	0.30	21	292	95.42
PHILIPCARB	EQ	24-Mar-2020	60.10	63.50	63.50	54.10	55.95	55.40	56.18	525611	295.30	6222	308266	58.65
PHOENIXLTD	EQ	24-Mar-2020	584.70	624.00	624.00	510.20	554.95	545.25	582.51	191125	1113.32	23135	138102	72.26
PIDILITIND	EQ	24-Mar-2020	1271.20	1258.50	1349.70	1234.10	1272.00	1275.10	1287.63	901937	11613.62	59936	331211	36.72
PIIND	EQ	24-Mar-2020	1063.45	1070.00	1106.55	1000.00	1031.00	1010.05	1045.34	236961	2477.04	12223	172014	72.59
PILANIINVS	EQ	24-Mar-2020	931.90	950.05	963.40	921.50	956.00	927.50	933.72	860	8.03	179	507	58.95
PILITA	EQ	24-Mar-2020	3.40	3.25	3.65	2.75	3.15	3.20	3.21	54595	1.75	81	17177	31.46
PIONDIST	BE	24-Mar-2020	97.85	93.05	97.00	93.00	93.00	93.00	93.49	2469	2.31	22	-	-
PIONEEREMB	EQ	24-Mar-2020	16.05	15.40	15.85	14.85	15.00	15.20	15.26	1488	0.23	24	1413	94.96
PITTIENG	EQ	24-Mar-2020	20.95	20.50	22.70	19.05	20.15	20.55	20.48	15097	3.09	203	12155	80.51
PKTEA	BE	24-Mar-2020	83.60	83.60	83.60	83.60	83.60	83.60	83.60	1	0.00	1	-	-
PLASTIBLEN	EQ	24-Mar-2020	104.70	104.70	119.00	98.00	109.00	106.25	105.47	4905	5.17	185	3680	75.03
PNB	EQ	24-Mar-2020	35.40	37.00	37.50	35.40	36.30	36.30	36.48	26937850	9825.62	45547	6973599	25.89
PNBGILTS	EQ	24-Mar-2020	21.90	22.50	23.50	22.15	22.40	22.45	22.60	124352	28.10	680	79324	63.79
PNBHOUSING	EQ	24-Mar-2020	172.90	173.00	178.90	155.65	155.65	155.65	158.46	511422	810.38	8939	309195	60.46
PNC	EQ	24-Mar-2020	8.65	8.40	9.40	8.40	9.40	9.40	8.84	608	0.05	23	538	88.49
PNCINFRA	EQ	24-Mar-2020	100.00	111.30	111.30	85.70	86.50	86.65	89.65	198138	177.63	4073	145474	73.42
PODDARHOUS	EQ	24-Mar-2020	170.65	162.40	174.60	162.15	174.60	174.60	162.41	876	1.42	20	855	97.60
PODDARMENT	EQ	24-Mar-2020	106.45	108.05	123.00	105.65	121.00	117.10	116.33	1840	2.14	99	1372	74.57
POKARNA	EQ	24-Mar-2020	51.90	51.00	52.80	49.35	50.00	50.25	49.56	31014	15.37	140	30177	97.30
POLYCAB	EQ	24-Mar-2020	617.60	655.00	664.95	575.00	579.70	579.65	605.38	377691	2286.46	30174	169039	44.76
POLYMED	EQ	24-Mar-2020	217.05	218.10	240.00	200.00	204.90	202.85	206.71	65412	135.21	2146	44689	68.32
POLYPLEX	EQ	24-Mar-2020	294.20	302.00	315.50	290.05	296.00	298.40	300.90	56398	169.70	3637	28916	51.27
PONNIERODE	EQ	24-Mar-2020	88.20	88.55	97.80	81.25	97.00	96.25	92.19	728	0.67	56	330	45.33
POWERFUL	SM	24-Mar-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	6000	0.48	2	6000	100.00
POWERGRID	EQ	24-Mar-2020	153.00	152.05	157.20	145.40	148.80	147.30	151.77	23795660	36115.35	137499	16073896	67.55
POWERMECH	EQ	24-Mar-2020	339.90	359.00	359.90	306.00	329.80	316.15	334.70	3468	11.61	551	2286	65.92
PPAP	EQ	24-Mar-2020	112.00	124.25	131.95	108.00	119.00	118.95	115.77	14134	16.36	222	11654	82.45
PPL	EQ	24-Mar-2020	25.35	25.00	26.80	22.85	22.85	22.85	23.15	81861	18.95	1366	73009	89.19
PRABHAT	EQ	24-Mar-2020	46.85	47.00	50.90	45.40	50.90	49.00	47.38	38780	18.37	304	23379	60.29
PRADIP	EQ	24-Mar-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.35	3580	0.01	8	3392	94.75
PRAENG	EQ	24-Mar-2020	4.60	4.85	5.40	3.70	4.50	4.10	4.15	107044	4.45	143	63873	59.67
PRAJIND	EQ	24-Mar-2020	47.25	49.85	49.85	43.10	44.90	44.75	45.49	370160	168.37	4471	195456	52.80
PRAKASH	EQ	24-Mar-2020	19.95	19.50	20.80	18.55	20.40	20.25	19.49	377445	73.57	1506	268352	71.10
PRECAM	EQ	24-Mar-2020	24.00	23.05	24.00	22.80	22.80	22.80	22.90	12105	2.77	94	11215	92.65
PRECOT	EQ	24-Mar-2020	25.10	25.00	25.00	23.85	23.85	23.85	23.86	541	0.13	6	536	99.08
PRECWIRE	EQ	24-Mar-2020	69.90	79.00	79.00	62.00	69.30	68.00	68.12	122786	83.64	378	120701	98.30
PREMEXPLN	EQ	24-Mar-2020	60.85	65.20	65.20	60.00	61.40	60.35	63.31	5674	3.59	106	4063	71.61
PREMIER	EQ	24-Mar-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	600	0.01	1	600	100.00
PREMIERPOL	EQ	24-Mar-2020	20.90	19.10	19.10	17.60	19.00	18.80	18.52	2090	0.39	39	1591	76.12
PRESSMN	EQ	24-Mar-2020	13.00	12.95	15.45	12.15	12.75	12.65	12.98	8420	1.09	118	4685	55.64
PRESTIGE	EQ	24-Mar-2020	161.40	165.15	175.00	160.00	168.00	167.90	168.77	149709	252.67	10649	83639	55.87
PRICOLLTD	EQ	24-Mar-2020	30.25	31.80	31.80	27.25	30.90	31.00	28.40	145542	41.33	821	119222	81.92
PRIMESECU	EQ	24-Mar-2020	25.35	26.10	27.35	25.00	25.60	25.90	26.74	111610	29.85	93	107458	96.28
PRINCEPIPE	EQ	24-Mar-2020	98.20	100.00	103.60	93.00	96.05	96.15	95.66	81615	78.07	1372	52682	64.55
PROZONINTU	EQ	24-Mar-2020	8.80	8.55	9.20	8.40	8.40	8.40	8.48	13480	1.14	83	12487	92.63
PRSMJOHNSN	EQ	24-Mar-2020	30.15	31.90	32.00	27.15	28.00	27.55	28.28	245327	69.37	5978	152744	62.26
PSB	EQ	24-Mar-2020	10.50	10.25	12.40	9.30	10.80	10.65	10.43	97614	10.18	578	52119	53.39
PSPPROJECT	EQ	24-Mar-2020	289.75	305.00	319.00	232.00	276.00	272.90	270.69	77038	208.53	1564	60254	78.21
PSUBNKBEES	EQ	24-Mar-2020	14.95	15.95	16.40	13.10	14.81	14.81	14.49	36580	5.30	256	23948	65.47
PTC	EQ	24-Mar-2020	32.90	33.55	34.90	32.40	32.85	32.80	33.20	724657	240.55	3387	489309	67.52
PTL	EQ	24-Mar-2020	24.95	27.95	27.95	25.00	26.80	26.20	25.96	8622	2.24	156	6168	71.54
PUNJABCHEM	EQ	24-Mar-2020	304.65	290.05	300.00	263.70	282.00	277.45	283.41	400	1.13	192	248	62.00
PUNJLLOYD	BZ	24-Mar-2020	0.80	0.75	0.85	0.75	0.80	0.85	0.81	288989	2.35	172	-	-
PURVA	EQ	24-Mar-2020	31.30	33.20	33.20	28.75	31.00	32.00	31.13	54142	16.85	1030	24074	44.46
PVR	EQ	24-Mar-2020	1214.10	1200.00	1410.70	1125.00	1375.00	1367.60	1286.06	1751430	22524.42	69359	912755	52.11
QGOLDHALF	EQ	24-Mar-2020	1737.70	1761.00	2140.00	1761.00	1837.00	1830.25	1867.33	3055	57.05	362	2007	65.70
QNIFTY	EQ	24-Mar-2020	836.50	999.00	999.00	810.00	818.00	819.98	821.63	1102	9.05	29	1076	97.64
QUESS	EQ	24-Mar-2020	222.30	222.00	222.00	211.20	211.20	211.20	211.36	188475	398.36	3952	184964	98.14
QUICKHEAL	EQ	24-Mar-2020	68.45	71.05	74.70	66.05	68.70	68.75	70.03	110919	77.68	3533	33448	30.16
RADICO	EQ	24-Mar-2020	243.55	253.80	279.00	235.00	245.10	244.00	246.39	518826	1278.32	25686	277718	53.53
RADIOCITY	EQ	24-Mar-2020	14.45	14.50	17.00	13.40	14.30	14.00	14.88	127819	19.02	792	103654	81.09
RAIN	EQ	24-Mar-2020	49.70	50.20	52.50	44.75	48.00	47.00	46.44	886364	411.63	6091	549168	61.96
RAJESHEXPO	EQ	24-Mar-2020	549.65	558.70	558.70	537.50	549.80	540.05	544.45	52689	286.86	6875	39013	74.04
RAJRAYON	BZ	24-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	126823	0.06	33	-	-
RAJSREESUG	EQ	24-Mar-2020	10.35	10.30	10.50	8.60	9.40	8.90	9.21	28527	2.63	432	21270	74.56
RAJTV	EQ	24-Mar-2020	30.15	29.10	34.85	29.05	31.00	30.90	30.98	1435	0.44	24	1165	81.18
RALLIS	EQ	24-Mar-2020	149.70	152.00	158.90	125.00	150.00	150.25	146.40	192395	281.67	7886	100927	52.46
RAMANEWS	EQ	24-Mar-2020	10.25	10.20	11.35	10.00	10.40	10.20	10.51	32196	3.38	147	23614	73.34
RAMASTEEL	EQ	24-Mar-2020	20.55	18.70	20.85	18.50	18.80	18.80	19.44	2207	0.43	67	1171	53.06
RAMCOCEM	EQ	24-Mar-2020	499.65	502.10	535.15	474.35	495.00	488.20	501.55	878920	4408.24	39821	515503	58.65
RAMCOIND	EQ	24-Mar-2020	131.75	129.90	130.00	112.25	113.00	114.25	119.20	10988	13.10	244	8973	81.66
RAMCOSYS	EQ	24-Mar-2020	71.50	65.20	74.60	64.35	67.50	68.60	68.53	25006	17.14	493	17642	70.55
RAMKY	EQ	24-Mar-2020	17.00	16.20	18.50	15.10	16.60	16.50	16.56	81483	13.50	986	45687	56.07
RAMSARUP	BZ	24-Mar-2020	0.20	0.20	0.20	0.20	0.20	0.20	0.20	611	0.00	5	-	-
RANASUG	EQ	24-Mar-2020	2.60	2.60	2.70	2.50	2.70	2.70	2.58	161131	4.16	228	108928	67.60
RANEENGINE	EQ	24-Mar-2020	125.85	125.60	125.75	120.00	120.00	122.55	124.41	241	0.30	27	238	98.76
RANEHOLDIN	EQ	24-Mar-2020	325.10	340.00	340.00	292.60	298.90	294.65	299.30	11094	33.20	348	8325	75.04
RATNAMANI	EQ	24-Mar-2020	898.85	904.25	947.95	719.10	840.00	838.40	747.81	81727	611.17	4427	59700	73.05
RAYMOND	EQ	24-Mar-2020	247.15	250.00	255.00	222.50	223.60	223.55	227.27	271861	617.86	11587	141848	52.18
RBL	EQ	24-Mar-2020	322.10	330.05	340.00	288.05	306.00	316.05	315.04	13378	42.15	1607	2681	20.04
RBLBANK	EQ	24-Mar-2020	141.10	149.00	161.90	128.90	153.80	154.90	146.23	12582486	18399.86	180737	1651779	13.13
RCF	EQ	24-Mar-2020	23.55	24.35	25.65	22.45	23.00	22.95	24.05	1303528	313.44	6473	675635	51.83
RCOM	EQ	24-Mar-2020	0.65	0.65	0.70	0.60	0.65	0.60	0.63	10089131	63.71	36238	5243936	51.98
RECLTD	EQ	24-Mar-2020	81.15	82.05	84.90	79.00	81.00	81.45	81.55	7461068	6084.78	52689	2420768	32.45
RECLTD	N2	24-Mar-2020	1100.10	1105.20	1105.20	1085.00	1085.00	1085.00	1087.01	159	1.73	20	159	100.00
RECLTD	N6	24-Mar-2020	1200.99	1180.00	1180.00	1170.00	1170.00	1170.00	1170.45	1570	18.38	4	1570	100.00
RECLTD	N8	24-Mar-2020	1099.99	1085.00	1095.00	1085.00	1095.00	1095.00	1090.71	140	1.53	5	140	100.00
RECLTD	N9	24-Mar-2020	1181.44	1180.10	1184.90	1160.00	1171.55	1175.04	1174.06	2615	30.70	41	2565	98.09
RECLTD	NF	24-Mar-2020	1166.71	1203.00	1203.00	1167.10	1200.00	1200.00	1200.07	88	1.06	3	88	100.00
RECLTD	NG	24-Mar-2020	1350.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	20	0.26	2	20	100.00
RECLTD	NI	24-Mar-2020	1135.01	1153.00	1153.00	1135.01	1136.60	1136.60	1136.97	79	0.90	8	79	100.00
REDINGTON	EQ	24-Mar-2020	63.65	63.65	68.40	60.10	63.50	62.35	64.14	233845	149.99	15899	158915	67.96
REFEX	EQ	24-Mar-2020	32.50	30.90	34.10	30.90	30.90	30.90	31.48	51317	16.15	177	30968	60.35
RELAXO	EQ	24-Mar-2020	506.75	521.50	544.00	500.00	515.00	516.75	518.42	253914	1316.34	15832	124748	49.13
RELCAPITAL	EQ	24-Mar-2020	4.05	3.90	4.00	3.85	3.85	3.85	3.86	2211433	85.30	3526	1151343	52.06
RELIABLE	SM	24-Mar-2020	29.85	28.40	28.40	28.40	28.40	28.40	28.40	2400	0.68	1	2400	100.00
RELIANCE	EQ	24-Mar-2020	884.05	930.00	970.00	895.80	946.00	943.40	934.85	20919322	195565.00	590891	8384530	40.08
RELIGARE	EQ	24-Mar-2020	21.05	20.10	20.10	20.00	20.00	20.00	20.00	24337	4.87	146	24337	100.00
RELINFRA	EQ	24-Mar-2020	9.95	9.95	9.95	9.50	9.50	9.50	9.52	441670	42.03	1357	403227	91.30
REMSONSIND	EQ	24-Mar-2020	46.20	41.00	55.00	41.00	48.10	48.10	49.17	459	0.23	31	271	59.04
RENUKA	EQ	24-Mar-2020	3.45	3.70	3.70	3.25	3.55	3.50	3.46	813855	28.16	1030	466797	57.36
REPCOHOME	EQ	24-Mar-2020	136.80	130.20	145.00	123.15	123.15	123.15	124.99	50203	62.75	1733	38631	76.95
REPRO	EQ	24-Mar-2020	311.80	290.00	349.95	280.50	310.00	307.80	307.26	2430	7.47	496	1081	44.49
RESPONIND	EQ	24-Mar-2020	80.70	82.00	82.95	80.00	80.00	80.45	80.73	110932	89.55	826	26286	23.70
REVATHI	EQ	24-Mar-2020	257.05	252.35	253.00	215.10	248.10	250.15	247.86	928	2.30	62	744	80.17
RGL	EQ	24-Mar-2020	201.60	201.65	214.95	186.00	204.00	204.90	206.80	1702	3.52	75	1381	81.14
RHFL	BE	24-Mar-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	250418	2.00	262	-	-
RHFL	N4	24-Mar-2020	140.62	140.62	167.75	140.62	167.75	167.75	140.86	113	0.16	6	112	99.12
RHFL	N6	24-Mar-2020	158.80	155.59	155.59	155.59	155.59	155.59	155.59	14	0.02	1	14	100.00
RICOAUTO	EQ	24-Mar-2020	17.75	17.70	18.45	16.00	16.70	16.80	16.72	261806	43.77	2229	130799	49.96
RIIL	EQ	24-Mar-2020	178.55	182.10	186.95	162.25	171.00	172.30	171.88	112449	193.28	5042	39441	35.07
RITES	EQ	24-Mar-2020	207.05	215.00	218.95	190.65	207.85	207.85	204.26	327282	668.52	9938	109438	33.44
RKDL	EQ	24-Mar-2020	4.65	4.65	4.70	4.45	4.45	4.45	4.50	14193	0.64	41	11294	79.57
RKEC	SM	24-Mar-2020	26.20	26.20	29.50	26.20	29.45	29.45	27.98	9000	2.52	6	8000	88.89
RKFORGE	EQ	24-Mar-2020	154.35	154.55	157.95	138.95	140.30	146.50	142.51	25914	36.93	693	19641	75.79
RMCL	BE	24-Mar-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	5572	0.15	23	-	-
RMDRIP	SM	24-Mar-2020	16.10	16.90	16.90	16.90	16.90	16.90	16.90	4000	0.68	2	4000	100.00
RML	EQ	24-Mar-2020	136.45	138.50	145.00	132.05	143.00	139.75	140.21	7356	10.31	404	5837	79.35
RNAVAL	EQ	24-Mar-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.75	474130	8.32	546	435382	91.83
ROHITFERRO	EQ	24-Mar-2020	0.30	0.35	0.35	0.25	0.25	0.25	0.29	15573	0.05	28	10537	67.66
ROHLTD	EQ	24-Mar-2020	33.90	38.00	38.10	33.10	36.00	35.75	35.07	22173	7.78	620	10622	47.91
ROLLT	EQ	24-Mar-2020	1.25	1.20	1.25	1.15	1.25	1.25	1.18	750	0.01	23	737	98.27
ROLTA	EQ	24-Mar-2020	2.00	2.00	2.05	1.90	1.90	1.90	1.91	128191	2.44	327	106476	83.06
ROSSELLIND	EQ	24-Mar-2020	41.35	43.00	43.40	39.30	39.50	39.50	39.97	541	0.22	12	464	85.77
RPGLIFE	EQ	24-Mar-2020	150.00	153.60	159.90	148.00	151.50	151.00	151.99	10475	15.92	427	5870	56.04
RPOWER	EQ	24-Mar-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.10	5803637	63.95	2449	4193992	72.26
RPPINFRA	EQ	24-Mar-2020	31.75	34.45	34.45	30.00	30.95	30.70	31.61	34771	10.99	110	33442	96.18
RSSOFTWARE	EQ	24-Mar-2020	10.95	10.45	11.00	10.45	10.45	10.45	10.53	14679	1.55	68	12974	88.38
RSWM	EQ	24-Mar-2020	59.00	62.50	68.00	57.50	59.00	58.70	58.90	12385	7.30	330	9691	78.25
RSYSTEMS	EQ	24-Mar-2020	86.35	86.00	89.75	86.00	88.15	88.10	88.03	17038	15.00	185	15611	91.62
RTNINFRA	BE	24-Mar-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	253	0.01	5	-	-
RTNPOWER	EQ	24-Mar-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	115318	1.73	197	115318	100.00
RUBYMILLS	EQ	24-Mar-2020	115.00	106.25	114.85	103.50	108.10	108.35	108.01	4118	4.45	122	3093	75.11
RUCHI	BE	24-Mar-2020	128.55	134.95	134.95	134.95	134.95	134.95	134.95	2426	3.27	53	-	-
RUCHINFRA	BE	24-Mar-2020	2.00	2.10	2.10	1.90	1.90	1.90	1.94	16038	0.31	57	-	-
RUCHIRA	EQ	24-Mar-2020	27.35	27.50	29.65	26.90	28.00	27.80	27.94	41884	11.70	687	21172	50.55
RUPA	EQ	24-Mar-2020	112.75	114.10	125.90	106.00	114.80	114.00	113.26	16042	18.17	552	9795	61.06
RUSHIL	EQ	24-Mar-2020	69.65	69.00	70.00	66.20	66.20	66.20	66.66	1624	1.08	62	1363	83.93
RVNL	EQ	24-Mar-2020	11.10	11.70	11.95	10.00	11.10	11.00	11.09	4680660	518.88	20858	2746276	58.67
SABTN	EQ	24-Mar-2020	1.10	1.15	1.15	1.00	1.15	1.15	1.07	6915	0.07	19	5785	83.66
SADBHAV	EQ	24-Mar-2020	35.95	34.20	37.70	34.20	34.20	34.20	34.45	252218	86.89	1006	201050	79.71
SADBHIN	EQ	24-Mar-2020	14.55	13.85	14.70	13.85	13.85	13.85	13.88	12799	1.78	72	10517	82.17
SAFARI	EQ	24-Mar-2020	321.75	321.00	351.05	289.60	344.00	335.75	321.40	8269	26.58	756	4427	53.54
SAGARDEEP	BE	24-Mar-2020	58.15	61.00	61.00	55.25	55.25	55.25	58.13	2	0.00	2	-	-
SAGCEM	EQ	24-Mar-2020	286.45	285.95	288.00	257.85	283.00	262.30	271.76	8245	22.41	493	6862	83.23
SAIL	EQ	24-Mar-2020	22.95	24.70	24.70	21.65	21.85	21.80	22.36	36471258	8156.48	59385	13844506	37.96
SAKAR	EQ	24-Mar-2020	55.10	54.50	57.00	52.35	52.35	52.35	54.78	7560	4.14	29	7559	99.99
SAKHTISUG	EQ	24-Mar-2020	6.00	6.65	6.65	5.75	6.40	6.40	6.36	382016	24.31	193	376534	98.56
SAKSOFT	EQ	24-Mar-2020	113.35	113.40	122.00	107.00	119.50	119.25	112.99	1994	2.25	84	1576	79.04
SAKUMA	EQ	24-Mar-2020	4.00	3.75	4.15	3.75	3.85	3.80	3.83	107725	4.13	280	94112	87.36
SALASAR	EQ	24-Mar-2020	86.40	99.00	99.00	73.25	80.10	84.45	81.98	25790	21.14	490	16384	63.53
SALONA	EQ	24-Mar-2020	40.50	37.40	37.40	36.45	36.45	36.50	36.66	501	0.18	24	380	75.85
SALSTEEL	EQ	24-Mar-2020	2.00	2.00	2.00	1.90	1.90	1.90	1.90	3695	0.07	18	3695	100.00
SALZERELEC	EQ	24-Mar-2020	56.55	56.55	62.00	54.30	60.90	59.25	59.58	5455	3.25	137	4136	75.82
SAMBHAAV	EQ	24-Mar-2020	1.35	1.35	1.45	1.25	1.30	1.30	1.38	5243	0.07	24	4243	80.93
SANCO	EQ	24-Mar-2020	7.50	7.55	7.95	6.00	7.60	7.75	6.76	79731	5.39	398	38476	48.26
SANDESH	EQ	24-Mar-2020	428.05	407.10	509.90	380.00	508.90	463.85	435.06	1923	8.37	183	1641	85.34
SANDHAR	EQ	24-Mar-2020	138.75	140.30	144.65	124.90	139.70	138.80	133.61	3488	4.66	644	2075	59.49
SANGAMIND	EQ	24-Mar-2020	37.60	37.60	37.60	35.75	35.80	35.80	36.06	2836	1.02	102	2586	91.18
SANGHIIND	EQ	24-Mar-2020	19.15	20.00	21.00	17.70	18.05	18.50	18.82	77340	14.55	689	55229	71.41
SANGHVIMOV	EQ	24-Mar-2020	55.10	55.10	55.10	49.60	49.60	49.60	49.88	40423	20.16	500	36548	90.41
SANGINITA	EQ	24-Mar-2020	100.15	105.00	105.15	95.15	95.15	95.15	101.46	2017	2.05	22	2016	99.95
SANOFI	EQ	24-Mar-2020	6062.45	6380.00	6380.00	5982.00	6110.00	6073.50	6090.36	10097	614.94	4201	5972	59.15
SANWARIA	EQ	24-Mar-2020	1.00	1.00	1.05	0.95	0.95	0.95	0.96	2823096	27.19	907	1455372	51.55
SARDAEN	EQ	24-Mar-2020	104.20	110.00	112.75	98.05	105.00	105.00	104.34	66619	69.51	823	48135	72.25
SAREGAMA	EQ	24-Mar-2020	222.25	224.00	239.00	209.70	228.00	232.75	225.84	5979	13.50	392	4504	75.33
SARLAPOLY	EQ	24-Mar-2020	12.40	12.50	13.25	10.50	11.00	11.20	11.67	66603	7.77	347	52039	78.13
SARVESHWAR	SM	24-Mar-2020	9.70	9.25	9.50	9.25	9.50	9.50	9.42	4800	0.45	3	3200	66.67
SASKEN	EQ	24-Mar-2020	354.95	358.15	358.15	345.05	350.05	350.60	352.08	12775	44.98	664	8776	68.70
SASTASUNDR	EQ	24-Mar-2020	47.80	49.50	53.90	43.00	53.80	51.85	49.72	1338	0.67	59	1157	86.47
SATHAISPAT	EQ	24-Mar-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.20	139	0.00	5	139	100.00
SATIA	EQ	24-Mar-2020	62.50	66.00	67.80	56.00	65.00	62.60	61.46	18705	11.50	296	9341	49.94
SATIN	EQ	24-Mar-2020	84.65	79.95	79.95	76.20	76.20	76.20	76.51	47286	36.18	217	45017	95.20
SBICARD	EQ	24-Mar-2020	582.40	620.00	623.95	575.05	620.00	613.70	600.74	4019346	24145.64	317311	1709102	42.52
SBIETFQLTY	EQ	24-Mar-2020	79.66	80.50	97.00	73.20	82.45	81.20	81.87	5238	4.29	297	2272	43.38
SBILIFE	EQ	24-Mar-2020	539.20	551.40	589.95	535.00	546.00	546.25	567.54	1108855	6293.18	55557	679980	61.32
SBIN	EQ	24-Mar-2020	181.60	190.95	191.95	173.55	185.40	183.20	183.93	67492010	124137.85	512638	10752974	15.93
SBIN	N2	24-Mar-2020	10168.57	10171.00	10200.00	10120.00	10190.00	10190.00	10160.43	143	14.53	41	115	80.42
SBIN	N5	24-Mar-2020	10352.64	10332.00	10400.00	10330.00	10350.00	10333.56	10351.56	1390	143.89	251	1359	97.77
SBIN	N6	24-Mar-2020	10234.61	10180.00	10180.00	10180.00	10180.00	10180.00	10180.00	2	0.20	1	2	100.00
SCAPDVR	EQ	24-Mar-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.19	162501	0.31	110	155783	95.87
SCHAEFFLER	EQ	24-Mar-2020	3589.45	3605.05	3798.90	3530.25	3551.00	3550.30	3620.29	5116	185.21	2034	3435	67.14
SCHAND	EQ	24-Mar-2020	43.55	41.40	41.40	41.40	41.40	41.40	41.40	5917	2.45	142	5917	100.00
SCHNEIDER	EQ	24-Mar-2020	60.65	64.90	66.00	58.00	62.15	62.25	60.67	60028	36.42	795	36586	60.95
SCI	EQ	24-Mar-2020	33.90	36.00	36.00	31.50	35.00	34.65	33.72	870987	293.67	9677	364844	41.89
SDBL	BE	24-Mar-2020	56.80	55.00	56.80	54.00	54.00	54.00	54.21	7599	4.12	94	-	-
SEAMECLTD	EQ	24-Mar-2020	235.85	240.00	262.90	188.70	191.05	196.45	200.67	18734	37.59	593	5937	31.69
SELAN	EQ	24-Mar-2020	65.80	70.00	71.95	63.50	65.95	64.55	65.45	33323	21.81	349	21852	65.58
SELMCL	EQ	24-Mar-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.44	92557	0.41	34	90600	97.89
SEPOWER	EQ	24-Mar-2020	1.50	1.60	1.75	1.20	1.40	1.40	1.44	17046	0.25	37	9934	58.28
SEQUENT	EQ	24-Mar-2020	63.00	69.90	70.00	64.00	66.00	65.85	66.23	1553243	1028.72	4912	1371414	88.29
SESHAPAPER	EQ	24-Mar-2020	83.20	88.00	92.00	80.05	85.00	85.00	83.96	26604	22.34	368	19547	73.47
SETCO	EQ	24-Mar-2020	6.20	6.00	6.20	5.90	6.05	6.00	5.97	95207	5.68	264	70847	74.41
SETF10GILT	EQ	24-Mar-2020	189.86	176.00	189.77	176.00	188.90	188.90	187.96	128	0.24	8	108	84.38
SETFGOLD	EQ	24-Mar-2020	3846.05	4025.00	4025.00	3776.10	3930.00	3917.85	3897.91	6718	261.86	776	5254	78.21
SETFNIF50	EQ	24-Mar-2020	83.95	86.00	91.00	82.50	88.95	89.00	87.99	760125	668.80	4931	588469	77.42
SETFNIFBK	EQ	24-Mar-2020	179.64	200.00	200.00	169.00	175.00	172.23	176.54	223866	395.20	3313	160837	71.85
SETFNN50	EQ	24-Mar-2020	204.45	204.45	219.00	195.05	202.00	197.99	201.42	21515	43.33	606	13883	64.53
SETUINFRA	EQ	24-Mar-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.41	207909	0.85	105	186454	89.68
SEYAIND	EQ	24-Mar-2020	52.80	50.20	50.20	50.20	50.20	50.20	50.20	422	0.21	18	422	100.00
SFL	EQ	24-Mar-2020	1250.25	1225.00	1350.00	1170.00	1180.00	1196.30	1207.88	4041	48.81	618	2755	68.18
SGBAUG24	GB	24-Mar-2020	3700.00	3800.00	3870.00	3777.00	3850.00	3834.41	3812.13	476	18.15	56	436	91.60
SGBAUG27	GB	24-Mar-2020	3749.98	3713.73	3836.40	3711.01	3836.40	3836.40	3775.43	557	21.03	23	557	100.00
SGBDC27VII	GB	24-Mar-2020	3758.80	3758.80	3800.00	3606.00	3800.00	3800.00	3770.59	28	1.06	6	28	100.00
SGBDEC25	GB	24-Mar-2020	4180.00	4149.00	4149.00	4149.00	4149.00	4149.00	4149.00	1	0.04	1	1	100.00
SGBDEC2512	GB	24-Mar-2020	3909.00	3650.00	3650.00	3650.00	3650.00	3650.00	3650.00	1	0.04	1	1	100.00
SGBDEC25XI	GB	24-Mar-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	20	0.76	2	20	100.00
SGBDEC26	GB	24-Mar-2020	3630.50	3630.50	3750.00	3630.50	3750.00	3742.00	3687.13	12	0.44	5	12	100.00
SGBFEB24	GB	24-Mar-2020	3704.87	3750.00	3844.00	3750.00	3776.00	3776.00	3764.67	70	2.64	17	64	91.43
SGBFEB28IX	GB	24-Mar-2020	3700.02	3755.00	3850.00	3750.00	3850.00	3850.00	3772.50	10	0.38	5	10	100.00
SGBJ28VIII	GB	24-Mar-2020	3725.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	1	0.04	1	1	100.00
SGBJAN26	GB	24-Mar-2020	3740.00	3640.00	3825.00	3640.00	3800.00	3800.00	3770.32	118	4.45	27	118	100.00
SGBJUL25	GB	24-Mar-2020	3691.24	3750.00	3800.00	3750.00	3775.00	3775.00	3773.77	264	9.96	20	264	100.00
SGBJUN27	GB	24-Mar-2020	3750.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	10	0.38	1	10	100.00
SGBMAR24	GB	24-Mar-2020	3715.00	3775.00	3800.00	3765.00	3795.00	3795.00	3771.05	38	1.43	5	38	100.00
SGBMAR25	GB	24-Mar-2020	3676.00	3731.00	3820.00	3731.00	3820.00	3820.00	3770.59	132	4.98	18	97	73.48
SGBMAY25	GB	24-Mar-2020	3685.97	3700.00	3800.00	3700.00	3790.00	3795.00	3776.56	566	21.38	28	538	95.05
SGBMAY26	GB	24-Mar-2020	3600.00	3600.00	3663.00	3600.00	3663.00	3663.00	3645.00	7	0.26	2	7	100.00
SGBNOV23	GB	24-Mar-2020	3800.80	3790.00	3900.00	3790.00	3816.00	3815.31	3804.64	75	2.85	10	73	97.33
SGBNOV24	GB	24-Mar-2020	3673.29	3820.00	3918.00	3775.50	3800.00	3800.08	3800.18	298	11.32	37	272	91.28
SGBNOV258	GB	24-Mar-2020	3801.00	3880.00	3880.00	3880.00	3880.00	3880.00	3880.00	4	0.16	1	4	100.00
SGBNOV26	GB	24-Mar-2020	3800.00	3700.00	3810.00	3700.00	3810.00	3810.00	3795.19	27	1.02	7	27	100.00
SGBOCT25IV	GB	24-Mar-2020	3750.00	3710.00	3850.00	3710.00	3850.00	3850.00	3797.89	19	0.72	4	19	100.00
SGBOCT25V	GB	24-Mar-2020	3800.00	3700.00	3750.00	3700.00	3750.00	3750.00	3725.00	2	0.07	2	2	100.00
SGBOCT27	GB	24-Mar-2020	3725.00	3700.00	3750.00	3700.00	3710.10	3710.10	3710.22	30	1.11	10	29	96.67
SGBOCT27VI	GB	24-Mar-2020	3795.00	3630.00	3800.00	3630.00	3800.00	3800.00	3775.72	18	0.68	9	16	88.89
SGBSEP24	GB	24-Mar-2020	3706.08	3928.00	3928.00	3774.00	3899.00	3899.00	3833.16	82	3.14	17	76	92.68
SGBSEP27	GB	24-Mar-2020	3890.12	3899.00	3899.00	3800.00	3875.00	3875.00	3867.85	39	1.51	11	39	100.00
SGL	EQ	24-Mar-2020	5.70	5.95	5.95	5.50	5.80	5.80	5.81	364	0.02	7	352	96.70
SHAKTIPUMP	EQ	24-Mar-2020	107.75	110.00	112.50	103.00	107.00	104.90	106.24	27116	28.81	1127	11823	43.60
SHALBY	EQ	24-Mar-2020	44.40	46.20	46.90	40.10	43.25	42.55	42.64	40620	17.32	1088	26495	65.23
SHALPAINTS	EQ	24-Mar-2020	46.10	53.50	53.50	44.30	49.00	47.15	46.76	47946	22.42	992	24749	51.62
SHANKARA	EQ	24-Mar-2020	268.45	255.05	255.05	255.05	255.05	255.05	255.05	1404	3.58	96	1404	100.00
SHANTIGEAR	EQ	24-Mar-2020	57.75	58.00	66.95	56.10	61.90	60.70	59.77	5123	3.06	116	3323	64.86
SHARDACROP	EQ	24-Mar-2020	111.20	113.95	114.00	103.20	106.25	107.85	106.28	9200	9.78	414	5987	65.08
SHARDAMOTR	EQ	24-Mar-2020	536.90	575.60	589.00	530.20	540.00	535.60	551.47	2876	15.86	325	1630	56.68
SHARIABEES	EQ	24-Mar-2020	220.23	185.45	251.73	185.45	246.79	246.79	226.82	272	0.62	35	230	84.56
SHEMAROO	EQ	24-Mar-2020	54.70	54.70	55.95	52.00	53.00	52.40	52.43	7840	4.11	129	7040	89.80
SHIL	EQ	24-Mar-2020	66.05	60.05	63.80	59.45	59.45	59.45	59.49	223291	132.83	788	220347	98.68
SHILPAMED	EQ	24-Mar-2020	281.45	267.40	272.65	267.40	267.40	267.40	267.53	9971	26.68	257	7171	71.92
SHIRPUR-G	EQ	24-Mar-2020	5.70	5.50	5.50	5.45	5.45	5.45	5.45	14904	0.81	39	14904	100.00
SHIVAMAUTO	EQ	24-Mar-2020	9.20	9.00	9.55	8.05	9.05	8.70	8.87	54858	4.87	336	34672	63.20
SHIVAMILLS	EQ	24-Mar-2020	19.10	19.25	20.00	18.30	18.50	18.50	19.06	401	0.08	8	395	98.50
SHIVATEX	EQ	24-Mar-2020	50.00	54.90	54.90	46.15	50.05	50.05	50.86	1204	0.61	31	749	62.21
SHK	EQ	24-Mar-2020	70.15	70.15	74.85	65.00	65.65	67.25	67.61	22172	14.99	1142	12954	58.43
SHOPERSTOP	EQ	24-Mar-2020	193.45	189.00	194.95	174.15	184.00	187.50	181.03	18810	34.05	2303	13614	72.38
SHREDIGCEM	EQ	24-Mar-2020	21.95	21.95	23.75	18.40	20.65	20.95	20.40	646859	131.99	2499	272024	42.05
SHREECEM	EQ	24-Mar-2020	16959.40	17400.00	18180.05	16380.45	17030.00	16980.00	17080.89	73476	12550.36	26844	32257	43.90
SHREEPUSHK	EQ	24-Mar-2020	61.40	65.60	65.60	56.30	59.00	59.35	59.62	18972	11.31	805	11729	61.82
SHREERAMA	EQ	24-Mar-2020	3.90	3.85	3.85	3.85	3.85	3.85	3.85	2000	0.08	3	2000	100.00
SHRENIK	EQ	24-Mar-2020	12.65	12.40	13.20	12.05	12.85	12.85	12.36	3320	0.41	21	3170	95.48
SHREYANIND	EQ	24-Mar-2020	59.25	62.00	63.90	57.10	61.50	59.45	59.73	4830	2.88	95	3509	72.65
SHREYAS	EQ	24-Mar-2020	38.25	36.35	40.15	36.35	36.35	36.35	37.46	20757	7.78	812	15358	73.99
SHRIPISTON	BE	24-Mar-2020	445.35	444.00	444.00	423.10	423.10	423.10	423.23	224	0.95	12	-	-
SHRIRAMCIT	EQ	24-Mar-2020	921.10	905.00	910.00	751.05	850.00	873.05	866.35	17784	154.07	1734	14733	82.84
SHRIRAMEPC	EQ	24-Mar-2020	2.25	2.15	2.30	2.15	2.15	2.15	2.16	35723	0.77	61	28404	79.51
SHUBHLAXMI	SM	24-Mar-2020	25.00	22.50	26.80	22.50	26.80	26.80	24.25	4000	0.97	4	3000	75.00
SHYAMCENT	EQ	24-Mar-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.88	13030	0.25	23	12970	99.54
SICAGEN	EQ	24-Mar-2020	8.45	8.05	8.70	7.90	7.90	8.15	8.07	15643	1.26	93	13015	83.20
SICAL	EQ	24-Mar-2020	5.85	5.85	5.85	5.60	5.60	5.60	5.61	13491	0.76	52	12291	91.11
SIEMENS	EQ	24-Mar-2020	996.05	991.00	1069.90	991.00	1018.85	1018.80	1034.50	320208	3312.57	50165	86304	26.95
SIGIND	EQ	24-Mar-2020	14.85	14.55	15.00	14.05	15.00	14.90	14.66	7555	1.11	214	6921	91.61
SILGO	SM	24-Mar-2020	40.00	40.00	40.00	40.00	40.00	40.00	40.00	39000	15.60	3	39000	100.00
SILINV	EQ	24-Mar-2020	76.50	77.80	78.95	71.25	78.00	78.45	77.00	709	0.55	33	589	83.07
SIMBHALS	EQ	24-Mar-2020	3.90	3.75	3.95	3.75	3.75	3.75	3.76	5617	0.21	24	5551	98.82
SIMPLEXINF	EQ	24-Mar-2020	24.70	23.50	23.50	23.50	23.50	23.50	23.50	19735	4.64	121	19735	100.00
SINTEX	EQ	24-Mar-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.62	2589253	15.94	917	1880550	72.63
SIRCA	EQ	24-Mar-2020	181.60	172.55	172.55	172.55	172.55	172.55	172.55	663	1.14	24	663	100.00
SIS	EQ	24-Mar-2020	362.65	400.00	414.40	363.00	387.65	383.75	389.94	22767	88.78	2184	11275	49.52
SITINET	EQ	24-Mar-2020	0.60	0.55	0.65	0.55	0.55	0.55	0.58	236820	1.38	65	174112	73.52
SIYSIL	EQ	24-Mar-2020	120.15	122.10	130.50	118.90	120.00	120.25	119.81	21623	25.91	519	19776	91.46
SJVN	EQ	24-Mar-2020	18.45	18.65	19.90	18.00	19.05	18.90	18.90	1008073	190.52	2661	619483	61.45
SKFINDIA	EQ	24-Mar-2020	1244.10	1300.00	1329.95	1230.00	1316.00	1311.60	1286.31	6493	83.52	2014	3897	60.02
SKIL	EQ	24-Mar-2020	2.90	2.90	3.00	2.80	2.80	2.80	2.92	4463	0.13	20	2418	54.18
SKIPPER	EQ	24-Mar-2020	18.75	20.20	20.20	17.10	17.70	17.80	18.18	44477	8.08	456	29526	66.38
SKMEGGPROD	EQ	24-Mar-2020	29.70	30.05	31.05	26.20	27.10	27.40	27.59	72413	19.98	522	45819	63.27
SMARTLINK	EQ	24-Mar-2020	53.70	54.25	58.90	53.05	55.80	55.60	54.72	1311	0.72	72	882	67.28
SMLISUZU	EQ	24-Mar-2020	288.20	307.25	309.75	280.10	309.00	305.05	295.87	33249	98.37	1073	26154	78.66
SMPL	BZ	24-Mar-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.15	36474	0.05	12	-	-
SMSLIFE	EQ	24-Mar-2020	176.05	161.00	198.00	161.00	170.00	174.20	178.41	1419	2.53	102	680	47.92
SMSPHARMA	EQ	24-Mar-2020	26.45	31.50	31.50	26.00	26.60	26.20	27.99	47394	13.27	712	26090	55.05
SNOWMAN	EQ	24-Mar-2020	38.45	39.20	41.40	31.05	32.40	32.55	34.92	511067	178.47	3588	343033	67.12
SOBHA	EQ	24-Mar-2020	150.30	165.00	165.30	140.05	142.50	142.15	146.95	253431	372.41	19386	162574	64.15
SOFTTECH	SM	24-Mar-2020	35.90	34.15	34.15	34.15	34.15	34.15	34.15	1600	0.55	1	1600	100.00
SOLARA	EQ	24-Mar-2020	413.10	422.10	445.00	406.00	425.00	422.95	425.29	18348	78.03	1560	8036	43.80
SOLARINDS	EQ	24-Mar-2020	876.05	876.05	959.95	876.05	920.00	908.40	903.03	23796	214.88	2759	19273	80.99
SOMANYCERA	EQ	24-Mar-2020	89.40	94.00	95.90	80.60	83.00	83.70	83.08	94554	78.55	2334	70635	74.70
SOMATEX	EQ	24-Mar-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	7469	0.13	68	7469	100.00
SOMICONVEY	EQ	24-Mar-2020	11.30	10.75	11.85	10.75	11.85	11.85	11.84	1914	0.23	11	1900	99.27
SONATSOFTW	EQ	24-Mar-2020	163.60	147.25	160.05	147.25	159.10	158.10	153.53	520578	799.22	7930	353460	67.90
SORILINFRA	EQ	24-Mar-2020	58.10	55.20	55.20	55.20	55.20	55.20	55.20	6854	3.78	36	6854	100.00
SOTL	EQ	24-Mar-2020	495.75	521.00	560.10	475.00	509.95	506.25	497.98	604	3.01	75	389	64.40
SOUTHBANK	EQ	24-Mar-2020	4.95	5.10	5.15	4.85	5.05	5.00	4.99	9722581	485.17	9134	5807308	59.73
SOUTHWEST	EQ	24-Mar-2020	12.00	11.80	12.00	11.00	11.00	11.05	11.08	3241	0.36	7	3240	99.97
SPAL	EQ	24-Mar-2020	65.25	65.25	65.25	62.00	62.00	62.00	62.00	3530	2.19	58	3529	99.97
SPANDANA	EQ	24-Mar-2020	597.30	590.00	657.00	537.60	539.95	537.85	540.57	70108	378.98	2071	57998	82.73
SPARC	EQ	24-Mar-2020	87.10	92.80	94.20	82.15	83.95	83.30	86.28	424366	366.16	7497	152868	36.02
SPCENET	EQ	24-Mar-2020	0.90	0.85	0.95	0.85	0.95	0.95	0.85	7316	0.06	12	7269	99.36
SPECIALITY	EQ	24-Mar-2020	24.80	27.25	27.25	22.35	22.35	22.35	22.58	63193	14.27	785	46263	73.21
SPENCERS	EQ	24-Mar-2020	55.60	58.10	59.90	54.00	56.75	56.25	56.63	483147	273.61	5750	178281	36.90
SPENTEX	BE	24-Mar-2020	0.20	0.15	0.25	0.15	0.20	0.20	0.22	58112	0.13	28	-	-
SPIC	EQ	24-Mar-2020	10.35	10.25	11.05	9.40	10.40	10.20	9.92	47998	4.76	380	28368	59.10
SPICEJET	EQ	24-Mar-2020	33.75	32.10	35.40	32.10	32.25	32.25	33.50	9887175	3312.34	32523	5160298	52.19
SPLIL	EQ	24-Mar-2020	22.55	22.60	24.05	21.25	24.00	23.30	22.88	92504	21.17	226	62692	67.77
SPMLINFRA	EQ	24-Mar-2020	6.00	6.15	6.15	5.70	5.70	5.70	5.78	5069	0.29	31	4367	86.15
SPTL	EQ	24-Mar-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.58	1786123	10.35	569	1059497	59.32
SPYL	BE	24-Mar-2020	0.15	0.20	0.20	0.15	0.15	0.15	0.16	119427	0.19	34	-	-
SREEL	EQ	24-Mar-2020	99.75	112.85	113.95	90.00	94.00	95.15	97.46	7168	6.99	852	3743	52.22
SREIBNPNCD	NJ	24-Mar-2020	694.00	832.00	832.00	832.00	832.00	832.00	832.00	10	0.08	1	10	100.00
SREIBNPNCD	NL	24-Mar-2020	711.00	712.00	712.00	702.00	702.00	705.77	705.78	18	0.13	5	18	100.00
SREIBNPNCD	NU	24-Mar-2020	550.00	620.00	620.00	620.00	620.00	620.00	620.00	10	0.06	1	10	100.00
SREIBNPNCD	NX	24-Mar-2020	689.00	701.00	706.00	701.00	701.00	702.43	702.23	123	0.86	11	123	100.00
SREINFRA	EQ	24-Mar-2020	4.10	4.40	4.50	3.90	4.45	4.40	4.24	574146	24.36	720	445561	77.60
SRF	EQ	24-Mar-2020	2686.55	2944.90	2955.00	2635.15	2720.00	2718.50	2773.06	254769	7064.89	28063	77098	30.26
SRHHYPOLTD	EQ	24-Mar-2020	70.10	71.10	73.40	65.60	73.00	72.10	68.91	3309	2.28	130	2617	79.09
SRIPIPES	EQ	24-Mar-2020	115.50	123.00	129.90	105.00	110.00	109.40	110.31	163003	179.82	4562	115806	71.05
SRPL	SM	24-Mar-2020	25.20	23.00	25.10	23.00	25.10	25.10	24.05	8000	1.92	2	4000	50.00
SRTRANSFIN	EQ	24-Mar-2020	452.05	448.00	518.55	441.05	480.20	484.90	482.44	3570811	17226.87	129379	1417834	39.71
SRTRANSFIN	Y3	24-Mar-2020	994.72	970.00	970.00	970.00	970.00	970.00	970.00	30	0.29	2	30	100.00
SRTRANSFIN	Y9	24-Mar-2020	985.00	985.25	985.25	979.00	980.00	979.50	983.68	800	7.87	11	590	73.75
SRTRANSFIN	YB	24-Mar-2020	990.00	950.00	985.00	950.00	985.00	984.90	980.35	230	2.25	7	230	100.00
SRTRANSFIN	YH	24-Mar-2020	855.80	850.01	915.70	845.00	914.00	914.00	852.08	153	1.30	19	146	95.42
SRTRANSFIN	YI	24-Mar-2020	894.50	899.90	899.90	895.00	895.00	895.00	897.58	570	5.12	6	570	100.00
SRTRANSFIN	YJ	24-Mar-2020	976.00	978.00	978.00	951.00	951.00	951.00	970.01	71	0.69	3	71	100.00
SRTRANSFIN	YK	24-Mar-2020	915.80	756.26	938.50	756.26	900.80	900.97	890.96	257	2.29	13	135	52.53
SRTRANSFIN	YL	24-Mar-2020	775.20	923.99	923.99	815.80	815.80	815.80	839.46	214	1.80	6	214	100.00
SRTRANSFIN	YM	24-Mar-2020	951.50	1017.00	1019.00	1010.00	1019.00	1019.00	1015.91	110	1.12	6	85	77.27
SRTRANSFIN	YN	24-Mar-2020	1060.00	1005.00	1070.00	1005.00	1070.00	1070.00	1048.78	164	1.72	5	128	78.05
SRTRANSFIN	YO	24-Mar-2020	915.00	771.05	959.00	771.05	959.00	959.00	933.82	54	0.50	6	49	90.74
SRTRANSFIN	YP	24-Mar-2020	990.00	979.00	979.00	979.00	979.00	979.00	979.00	50	0.49	2	50	100.00
SRTRANSFIN	YQ	24-Mar-2020	935.00	934.00	950.00	934.00	950.00	950.00	935.07	69	0.65	4	69	100.00
SRTRANSFIN	YR	24-Mar-2020	875.50	873.00	891.00	871.00	891.00	891.00	875.26	325	2.84	13	275	84.62
SRTRANSFIN	YS	24-Mar-2020	1020.00	999.60	999.60	999.60	999.60	999.60	999.60	50	0.50	2	50	100.00
SRTRANSFIN	YT	24-Mar-2020	1044.00	1019.99	1019.99	1019.99		1019.99	1019.99	25	0.25	1	25	100.00
SRTRANSFIN	YU	24-Mar-2020	1005.01	1005.01	1068.00	1005.01	1068.00	1068.00	1017.60	250	2.54	4	225	90.00
SRTRANSFIN	YV	24-Mar-2020	979.00	980.00	980.00	960.00	960.00	960.00	970.00	50	0.49	2	50	100.00
SRTRANSFIN	YW	24-Mar-2020	980.00	985.00	985.00	965.00	975.00	975.00	976.40	50	0.49	4	50	100.00
SRTRANSFIN	YX	24-Mar-2020	900.00	920.00	920.00	857.03	910.00	910.00	906.48	1072	9.72	39	946	88.25
SRTRANSFIN	YY	24-Mar-2020	899.00	881.00	920.00	881.00	920.00	920.00	908.86	35	0.32	2	35	100.00
SRTRANSFIN	YZ	24-Mar-2020	900.00	900.00	970.00	900.00	970.00	970.00	956.58	31	0.30	6	30	96.77
SRTRANSFIN	Z1	24-Mar-2020	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	3	50	100.00
SRTRANSFIN	Z2	24-Mar-2020	1060.00	1073.99	1075.00	980.00	980.00	980.00	1063.53	85	0.90	4	60	70.59
SRTRANSFIN	Z3	24-Mar-2020	998.99	974.00	975.00	974.00	975.00	975.00	974.29	35	0.34	2	35	100.00
SRTRANSFIN	Z4	24-Mar-2020	997.00	998.00	998.00	998.00	998.00	998.00	998.00	25	0.25	1	25	100.00
SRTRANSFIN	Z5	24-Mar-2020	999.95	999.00	999.00	801.05	949.00	949.00	981.90	29	0.28	3	27	93.10
SRTRANSFIN	Z6	24-Mar-2020	1050.55	1034.99	1034.99	1034.99	1034.99	1034.99	1034.99	25	0.26	1	25	100.00
SRTRANSFIN	Z7	24-Mar-2020	918.29	956.80	956.80	956.80	956.80	956.80	956.80	25	0.24	1	25	100.00
SRTRANSFIN	Z8	24-Mar-2020	1051.00	1040.00	1048.00	1040.00	1048.00	1048.00	1043.78	45	0.47	3	45	100.00
SRTRANSFIN	Z9	24-Mar-2020	950.00	975.00	975.00	900.00	900.00	900.00	940.28	108	1.02	5	108	100.00
SRTRANSFIN	ZC	24-Mar-2020	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	1052.90	25	0.26	1	25	100.00
SSWL	EQ	24-Mar-2020	479.45	452.35	498.00	383.60	383.60	387.00	397.03	10897	43.26	686	4582	42.05
STAMPEDE	EQ	24-Mar-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.33	207125	0.69	76	144916	69.97
STAN	DR	24-Mar-2020	35.00	36.00	36.00	32.80	35.70	35.70	35.07	1941	0.68	40	1741	89.70
STAR	EQ	24-Mar-2020	274.05	288.00	301.45	285.45	300.35	300.40	294.69	234955	692.38	9641	143006	60.87
STARCEMENT	EQ	24-Mar-2020	68.00	68.00	70.70	64.35	65.55	69.45	68.55	47028	32.24	627	25502	54.23
STARPAPER	EQ	24-Mar-2020	63.75	65.25	68.50	60.00	63.50	63.60	63.24	42180	26.67	1188	15869	37.62
STCINDIA	EQ	24-Mar-2020	30.90	31.00	31.00	29.40	29.45	29.45	29.60	13132	3.89	214	9132	69.54
STEELCITY	EQ	24-Mar-2020	16.50	18.55	18.55	16.70	16.90	16.90	16.94	3934	0.67	40	3362	85.46
STEELXIND	EQ	24-Mar-2020	13.40	14.05	14.05	12.75	12.90	12.90	12.88	100965	13.00	41	100965	100.00
STEL	EQ	24-Mar-2020	34.45	33.05	34.00	30.00	34.00	33.90	32.28	11101	3.58	131	8798	79.25
STERTOOLS	EQ	24-Mar-2020	126.45	139.00	139.00	121.00	128.00	125.75	124.46	5767	7.18	105	5074	87.98
STINDIA	EQ	24-Mar-2020	3.40	3.40	3.40	3.40	3.40	3.40	3.40	1	0.00	1	1	100.00
STRTECH	EQ	24-Mar-2020	63.55	69.00	75.60	62.00	66.65	66.20	68.88	4035920	2779.92	40278	1226295	30.38
SUBCAPCITY	BE	24-Mar-2020	5.05	5.05	5.05	5.00	5.00	5.00	5.03	11000	0.55	3	-	-
SUBEX	EQ	24-Mar-2020	3.05	3.30	3.30	3.00	3.05	3.10	3.12	740905	23.15	774	523003	70.59
SUBROS	EQ	24-Mar-2020	134.10	134.10	141.00	120.70	126.70	126.60	125.21	26456	33.12	968	16940	64.03
SUDARSCHEM	EQ	24-Mar-2020	304.40	333.00	339.00	311.00	326.10	327.00	322.39	81368	262.33	2856	40853	50.21
SUJANAUNI	BE	24-Mar-2020	0.15	0.15	0.20	0.10	0.20	0.20	0.14	200562	0.27	96	-	-
SUMEETINDS	EQ	24-Mar-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	12049	0.17	17	12049	100.00
SUMICHEM	EQ	24-Mar-2020	159.45	170.00	190.00	151.95	160.70	161.65	163.15	106611	173.93	2265	54319	50.95
SUMIT	BE	24-Mar-2020	14.30	14.30	14.30	14.30	14.30	14.30	14.30	5	0.00	1	-	-
SUMMITSEC	EQ	24-Mar-2020	216.20	215.20	225.00	197.20	212.00	212.00	210.29	400	0.84	98	261	65.25
SUNCLAYLTD	EQ	24-Mar-2020	1137.45	1136.95	1364.00	1010.20	1320.00	1289.10	1227.38	1880	23.07	359	1006	53.51
SUNDARAM	EQ	24-Mar-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	170968	2.05	68	170918	99.97
SUNDARMFIN	EQ	24-Mar-2020	1089.05	1120.00	1142.00	1035.00	1070.00	1047.90	1072.81	21050	225.83	4404	12373	58.78
SUNDARMHLD	EQ	24-Mar-2020	37.35	37.35	41.00	37.35	38.65	39.25	39.11	13914	5.44	202	9959	71.58
SUNDRMBRAK	EQ	24-Mar-2020	151.50	166.00	166.00	144.10	152.00	156.70	154.70	1179	1.82	74	1079	91.52
SUNDRMFAST	EQ	24-Mar-2020	253.60	253.60	267.95	249.95	256.00	254.50	254.99	41903	106.85	1923	31635	75.50
SUNFLAG	EQ	24-Mar-2020	22.35	23.05	24.80	20.05	23.30	23.05	22.45	83680	18.79	2126	50841	60.76
SUNPHARMA	EQ	24-Mar-2020	324.50	330.00	348.00	330.00	334.00	335.15	340.24	6408587	21804.69	110071	2310684	36.06
SUNTECK	EQ	24-Mar-2020	182.15	198.00	198.00	163.95	183.00	179.95	174.27	182722	318.44	3857	59770	32.71
SUNTV	EQ	24-Mar-2020	283.45	293.00	301.10	283.45	297.00	294.65	291.83	1959705	5719.04	33229	662793	33.82
SUPERHOUSE	EQ	24-Mar-2020	56.75	58.85	65.80	50.05	58.75	57.90	56.36	2357	1.33	103	1381	58.59
SUPERSPIN	EQ	24-Mar-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	3501	0.08	9	3501	100.00
SUPPETRO	EQ	24-Mar-2020	120.60	123.45	126.00	122.00	125.80	125.10	123.76	13160	16.29	147	9938	75.52
SUPRAJIT	EQ	24-Mar-2020	117.20	117.20	129.50	115.10	116.40	115.65	116.50	30293	35.29	539	24832	81.97
SUPREMEENG	SM	24-Mar-2020	13.35	13.20	13.50	13.20	13.50	13.50	13.35	8000	1.07	2	0	0.00
SUPREMEIND	EQ	24-Mar-2020	843.60	855.00	915.00	805.45	830.00	861.00	843.65	211945	1788.08	10248	185347	87.45
SUPREMEINF	EQ	24-Mar-2020	10.35	9.85	10.00	9.85	9.85	9.85	9.94	1601	0.16	4	1601	100.00
SURANASOL	EQ	24-Mar-2020	5.35	5.30	5.60	5.30	5.55	5.35	5.52	7509	0.41	54	7032	93.65
SURANAT&P	EQ	24-Mar-2020	2.60	2.40	3.10	2.40	3.00	3.00	2.81	5209	0.15	61	4174	80.13
SURYALAXMI	EQ	24-Mar-2020	13.85	13.65	14.25	12.15	14.25	13.05	13.00	3066	0.40	62	2885	94.10
SURYAROSNI	EQ	24-Mar-2020	72.50	72.00	76.50	66.20	68.00	67.75	68.95	53346	36.78	778	39633	74.29
SUTLEJTEX	EQ	24-Mar-2020	16.45	16.30	17.60	16.25	17.00	16.90	16.86	11102	1.87	202	10091	90.89
SUVEN	EQ	24-Mar-2020	28.90	27.50	27.50	27.50	27.50	27.50	27.50	43169	11.87	306	42669	98.84
SUVENPHAR	EQ	24-Mar-2020	219.00	175.20	216.40	175.20	208.85	207.10	188.44	297777	561.14	4671	205549	69.03
SUZLON	EQ	24-Mar-2020	1.85	1.85	1.90	1.80	1.80	1.80	1.82	8617350	157.10	74943	4784632	55.52
SWANENERGY	EQ	24-Mar-2020	98.80	100.00	114.00	99.95	102.00	100.30	100.71	39754	40.04	402	8881	22.34
SWARAJENG	EQ	24-Mar-2020	882.10	1004.85	1005.00	850.00	851.00	869.25	893.52	3904	34.88	1035	2194	56.20
SWELECTES	EQ	24-Mar-2020	63.50	63.50	69.10	60.00	65.50	67.25	64.37	4072	2.62	149	2827	69.43
SWSOLAR	EQ	24-Mar-2020	94.70	94.70	94.70	90.00	90.00	90.00	90.07	46110	41.53	358	45039	97.68
SYMPHONY	EQ	24-Mar-2020	759.70	825.00	825.00	700.00	725.00	730.25	736.02	26227	193.04	4596	13482	51.41
SYNGENE	EQ	24-Mar-2020	222.70	235.00	236.00	223.00	224.70	224.60	224.95	286565	644.63	9697	253327	88.40
TAINWALCHM	EQ	24-Mar-2020	39.80	38.20	38.25	33.20	38.00	38.00	35.93	10106	3.63	92	9324	92.26
TAJGVK	EQ	24-Mar-2020	86.25	82.00	90.00	81.20	85.30	84.60	85.43	18976	16.21	778	9494	50.03
TAKE	EQ	24-Mar-2020	38.50	38.55	40.40	36.60	39.90	39.95	38.29	62745	24.03	791	46910	74.76
TALBROAUTO	EQ	24-Mar-2020	69.85	71.85	72.95	66.15	69.00	69.65	69.42	5889	4.09	146	2998	50.91
TALWALKARS	BE	24-Mar-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.05	42152	0.44	92	-	-
TALWGYM	BE	24-Mar-2020	0.80	0.85	0.85	0.75	0.80	0.85	0.84	82858	0.70	86	-	-
TANLA	EQ	24-Mar-2020	39.85	37.90	40.00	37.90	38.90	38.55	38.27	259926	99.48	669	217849	83.81
TARACHAND	SM	24-Mar-2020	26.35	26.30	29.90	21.10	29.90	29.90	25.29	10000	2.53	5	8000	80.00
TARMAT	EQ	24-Mar-2020	23.10	21.95	21.95	21.95	21.95	21.95	21.95	206	0.05	7	206	100.00
TASTYBITE	EQ	24-Mar-2020	8285.45	8305.05	8599.95	7456.95	7900.00	7904.70	7736.41	2815	217.78	901	1714	60.89
TATACAPHSG	N2	24-Mar-2020	980.00	950.00	971.80	940.00	940.00	940.00	949.32	533	5.06	23	526	98.69
TATACAPHSG	N4	24-Mar-2020	953.33	950.00	950.00	950.00	950.00	950.00	950.00	500	4.75	12	500	100.00
TATACAPHSG	NA	24-Mar-2020	995.00	950.00	1014.00	950.00	1014.00	1014.00	971.62	453	4.40	7	453	100.00
TATACAPHSG	NB	24-Mar-2020	950.00	990.00	990.00	990.00	990.00	990.00	990.00	2	0.02	2	1	50.00
TATACHEM	EQ	24-Mar-2020	200.70	212.05	218.50	197.00	200.00	200.75	208.23	2011624	4188.85	54340	920410	45.75
TATACOFFEE	EQ	24-Mar-2020	51.65	53.65	54.25	49.00	49.40	49.40	50.30	527812	265.50	4555	366333	69.41
TATACOMM	EQ	24-Mar-2020	234.25	247.25	255.00	205.00	230.00	230.05	231.78	97342	225.62	4889	48872	50.21
TATACONSUM	EQ	24-Mar-2020	226.50	249.15	256.10	213.70	254.45	249.05	239.63	6054692	14508.90	73889	3219188	53.17
TATAELXSI	EQ	24-Mar-2020	544.40	569.00	581.00	530.00	555.00	550.20	550.71	287848	1585.20	14489	102665	35.67
TATAINVEST	EQ	24-Mar-2020	601.30	638.90	648.00	591.00	611.55	612.05	612.08	19314	118.22	1680	10213	52.88
TATAMETALI	EQ	24-Mar-2020	330.80	330.00	344.90	318.55	325.00	323.10	328.23	17252	56.63	1535	11597	67.22
TATAMOTORS	EQ	24-Mar-2020	66.20	69.90	71.50	63.50	68.95	68.55	67.98	49553202	33684.03	231290	7492133	15.12
TATAMTRDVR	EQ	24-Mar-2020	29.60	30.40	32.50	28.40	31.60	30.35	30.06	6696969	2013.17	20502	4900573	73.18
TATAPOWER	EQ	24-Mar-2020	32.90	33.15	34.95	31.20	34.80	34.40	33.39	11652363	3890.88	32540	3245606	27.85
TATASTEEL	E1	24-Mar-2020	30.35	30.85	31.50	29.05	29.50	29.70	29.80	63342	18.87	415	40429	63.83
TATASTEEL	EQ	24-Mar-2020	271.15	277.05	285.65	258.60	271.90	271.90	270.13	12928877	34925.19	160998	3122445	24.15
TATASTLBSL	EQ	24-Mar-2020	15.85	16.50	17.00	15.50	16.20	16.25	16.31	988582	161.21	3116	480518	48.61
TATASTLLP	EQ	24-Mar-2020	171.70	188.00	188.00	164.00	173.00	174.15	171.48	30126	51.66	1276	17441	57.89
TBZ	EQ	24-Mar-2020	17.50	17.60	18.60	17.00	17.40	17.30	17.47	39181	6.84	543	22886	58.41
TCFSL	NB	24-Mar-2020	959.45	971.00	984.00	952.60	980.00	981.87	975.17	1393	13.58	30	1203	86.36
TCFSL	ND	24-Mar-2020	968.87	970.00	984.00	970.00	984.00	983.99	976.87	2913	28.46	72	2868	98.46
TCFSL	NF	24-Mar-2020	1039.00	1038.00	1038.00	1036.99	1038.00	1037.50	1037.49	243	2.52	8	243	100.00
TCFSL	NH	24-Mar-2020	981.00	980.00	980.00	970.00	980.00	972.17	971.66	641	6.23	15	616	96.10
TCFSL	NJ	24-Mar-2020	994.00	990.00	990.00	975.00	975.00	975.00	976.41	99	0.97	9	99	100.00
TCFSL	NL	24-Mar-2020	980.00	980.00	997.00	970.20	981.00	981.00	985.57	210	2.07	10	210	100.00
TCFSL	NN	24-Mar-2020	990.00	990.00	990.00	987.00	987.00	987.00	989.88	52	0.51	11	50	96.15
TCI	EQ	24-Mar-2020	135.35	135.35	147.00	135.35	146.80	145.00	142.48	13055	18.60	818	9220	70.62
TCIDEVELOP	EQ	24-Mar-2020	233.40	233.25	274.20	233.25	235.00	235.00	248.44	91	0.23	6	89	97.80
TCIEXP	EQ	24-Mar-2020	537.15	548.50	580.00	509.00	535.00	548.05	526.68	12839	67.62	1201	8343	64.98
TCIFINANCE	EQ	24-Mar-2020	4.35	4.35	4.35	4.15	4.30	4.20	4.23	2379	0.10	23	2083	87.56
TCNSBRANDS	EQ	24-Mar-2020	375.40	390.00	425.00	300.35	328.50	323.35	315.90	32706	103.32	1812	15313	46.82
TCPLPACK	EQ	24-Mar-2020	142.80	139.00	157.00	130.00	157.00	156.10	144.77	3176	4.60	95	2722	85.71
TCS	EQ	24-Mar-2020	1669.70	1653.05	1770.00	1632.85	1699.95	1703.15	1716.94	6354209	109098.10	309791	3520631	55.41
TDPOWERSYS	EQ	24-Mar-2020	85.65	87.10	87.10	79.00	79.15	79.70	82.75	9007	7.45	375	6061	67.29
TEAMLEASE	EQ	24-Mar-2020	1618.90	1591.00	1751.00	1499.85	1499.85	1661.95	1675.83	46948	786.77	6600	36275	77.27
TECHM	EQ	24-Mar-2020	487.20	487.00	533.95	487.00	498.00	503.50	508.37	4082147	20752.55	129792	1995269	48.88
TECHNOE	EQ	24-Mar-2020	194.70	185.15	199.70	185.15	199.00	195.90	191.03	2092	4.00	105	1109	53.01
TECHNOFAB	EQ	24-Mar-2020	5.30	5.10	5.15	5.05	5.05	5.05	5.08	5750	0.29	27	5750	100.00
TEJASNET	EQ	24-Mar-2020	34.20	35.90	35.90	31.05	32.25	32.15	32.13	93885	30.16	799	56252	59.92
TERASOFT	EQ	24-Mar-2020	13.50	13.75	16.00	13.75	15.20	15.05	14.88	28039	4.17	177	17608	62.80
TEXINFRA	EQ	24-Mar-2020	24.10	28.50	28.50	22.60	22.65	23.85	23.73	19681	4.67	200	13716	69.69
TEXMOPIPES	EQ	24-Mar-2020	7.10	7.10	7.80	6.90	7.60	7.80	7.54	23584	1.78	224	16504	69.98
TEXRAIL	EQ	24-Mar-2020	14.85	15.35	17.40	14.60	16.75	16.45	15.96	190401	30.38	1602	105435	55.38
TFCILTD	EQ	24-Mar-2020	32.40	32.40	35.00	30.30	33.00	33.10	31.95	186567	59.60	995	152187	81.57
TFL	EQ	24-Mar-2020	2.40	2.40	2.45	2.30	2.45	2.45	2.39	1981	0.05	14	1781	89.90
TGBHOTELS	EQ	24-Mar-2020	2.20	2.15	2.15	2.10	2.10	2.10	2.10	7502	0.16	22	7502	100.00
THANGAMAYL	EQ	24-Mar-2020	266.85	260.00	280.00	237.70	250.00	246.75	249.89	29530	73.79	972	28201	95.50
THEINVEST	EQ	24-Mar-2020	65.00	62.40	67.90	62.40	67.90	67.90	67.40	1851	1.25	36	1487	80.33
THEJO	SM	24-Mar-2020	451.25	451.00	451.00	451.00	451.00	451.00	451.00	200	0.90	1	200	100.00
THEMISMED	EQ	24-Mar-2020	241.85	235.80	248.00	235.80	239.70	239.70	240.08	1578	3.79	41	1105	70.03
THERMAX	EQ	24-Mar-2020	677.75	695.00	719.95	668.05	700.00	699.60	695.87	748201	5206.49	6605	731072	97.71
THOMASCOOK	EQ	24-Mar-2020	24.50	25.00	26.95	22.25	23.50	23.90	23.78	95072	22.60	1352	66449	69.89
THYROCARE	EQ	24-Mar-2020	461.50	505.00	535.00	435.15	502.10	497.35	490.80	1423521	6986.71	16346	1183322	83.13
TI	EQ	24-Mar-2020	15.45	15.35	15.35	14.70	14.70	14.70	14.99	36818	5.52	104	31068	84.38
TIDEWATER	EQ	24-Mar-2020	2822.90	2988.95	3200.05	2609.80	2918.00	2826.95	2809.38	2821	79.25	790	2092	74.16
TIIL	EQ	24-Mar-2020	180.55	198.95	199.00	144.45	160.00	157.10	151.39	53658	81.23	2132	44536	83.00
TIINDIA	EQ	24-Mar-2020	346.20	342.10	353.05	284.85	293.00	302.20	310.59	159901	496.63	10967	109014	68.18
TIJARIA	EQ	24-Mar-2020	3.80	3.80	3.85	3.65	3.65	3.65	3.71	6771	0.25	26	5074	74.94
TIL	EQ	24-Mar-2020	94.85	110.05	110.15	93.25	99.95	98.15	99.21	1825	1.81	91	1361	74.58
TIMESGTY	EQ	24-Mar-2020	17.45	17.45	17.45	17.45	17.45	17.45	17.45	2	0.00	2	2	100.00
TIMETECHNO	EQ	24-Mar-2020	24.85	24.50	26.45	22.40	24.85	24.85	24.50	137942	33.80	784	74198	53.79
TIMKEN	EQ	24-Mar-2020	726.40	737.10	800.00	639.05	698.00	696.00	681.47	34161	232.80	6175	14780	43.27
TINPLATE	EQ	24-Mar-2020	61.45	62.10	65.95	55.65	60.35	59.45	59.52	324409	193.08	6582	149246	46.01
TIPSINDLTD	EQ	24-Mar-2020	85.35	89.60	89.60	85.40	89.60	89.45	89.13	3344	2.98	50	2709	81.01
TIRUMALCHM	EQ	24-Mar-2020	39.15	41.95	41.95	32.10	33.85	33.05	34.53	735219	253.87	5577	426080	57.95
TIRUPATI	SM	24-Mar-2020	28.00	22.40	22.40	22.40	22.40	22.40	22.40	3000	0.67	1	3000	100.00
TITAN	EQ	24-Mar-2020	800.95	805.25	857.85	720.90	828.00	816.10	792.11	5404961	42813.22	298325	1943581	35.96
TMRVL	EQ	24-Mar-2020	5.60	5.60	5.85	5.35	5.35	5.35	5.38	16058	0.86	116	14612	91.00
TNPETRO	EQ	24-Mar-2020	21.55	21.60	24.00	18.65	22.95	23.10	22.33	95436	21.31	1019	59526	62.37
TNPL	EQ	24-Mar-2020	91.10	91.30	94.95	89.00	90.00	89.65	90.54	78394	70.98	3212	53928	68.79
TNTELE	BE	24-Mar-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	900	0.01	3	-	-
TOKYOPLAST	EQ	24-Mar-2020	55.95	51.30	56.10	51.30	55.00	55.40	55.67	8025	4.47	51	5950	74.14
TORNTPHARM	EQ	24-Mar-2020	1796.15	1830.95	1920.00	1734.60	1760.00	1818.35	1835.74	317838	5834.69	33637	135319	42.57
TORNTPOWER	EQ	24-Mar-2020	249.50	260.00	274.95	260.00	274.85	270.65	268.18	1926162	5165.65	33370	652131	33.86
TOUCHWOOD	EQ	24-Mar-2020	55.55	61.00	61.00	50.00	50.00	50.00	54.50	11775	6.42	51	7697	65.37
TPLPLASTEH	EQ	24-Mar-2020	64.35	73.50	73.50	58.10	64.85	63.10	62.83	2924	1.84	117	1158	39.60
TRANSWIND	SM	24-Mar-2020	3.00	2.85	3.10	2.85	3.10	3.10	2.98	8000	0.24	2	8000	100.00
TREEHOUSE	EQ	24-Mar-2020	3.10	3.00	3.40	2.80	3.00	2.90	3.02	31469	0.95	137	21549	68.48
TREJHARA	EQ	24-Mar-2020	4.85	4.65	4.65	4.65	4.65	4.65	4.65	3015	0.14	19	3015	100.00
TRENT	EQ	24-Mar-2020	404.20	381.35	425.00	365.00	405.30	404.40	395.98	550687	2180.63	16896	326044	59.21
TRF	EQ	24-Mar-2020	50.40	47.30	52.00	45.40	46.70	46.00	47.42	22807	10.81	803	14642	64.20
TRIDENT	EQ	24-Mar-2020	3.30	3.50	3.55	3.05	3.35	3.30	3.24	4936318	159.78	7121	2824796	57.22
TRIGYN	EQ	24-Mar-2020	21.50	21.90	23.95	19.00	20.00	20.05	20.50	32231	6.61	379	20692	64.20
TRIL	EQ	24-Mar-2020	5.40	5.00	5.60	5.00	5.15	5.15	5.21	53177	2.77	208	38069	71.59
TRITURBINE	EQ	24-Mar-2020	49.10	49.10	53.00	48.00	50.90	50.25	50.07	15771	7.90	596	12511	79.33
TRIVENI	EQ	24-Mar-2020	35.20	35.50	36.00	31.70	31.70	31.70	32.07	392683	125.94	1147	361510	92.06
TTKHLTCARE	EQ	24-Mar-2020	287.80	331.95	332.00	285.00	285.00	290.20	296.49	1818	5.39	131	1350	74.26
TTKPRESTIG	EQ	24-Mar-2020	4109.70	4202.50	4409.95	3901.10	4044.55	3978.05	4090.84	5774	236.21	2553	3480	60.27
TTL	EQ	24-Mar-2020	30.25	31.00	31.00	28.00	28.55	28.85	29.03	914	0.27	46	839	91.79
TTML	BE	24-Mar-2020	2.00	1.90	2.05	1.90	1.90	1.90	1.90	311141	5.93	332	-	-
TV18BRDCST	EQ	24-Mar-2020	13.25	13.75	13.80	11.95	12.55	12.35	12.38	3346017	414.25	5516	2109169	63.04
TVSELECT	EQ	24-Mar-2020	52.25	53.90	53.90	49.65	49.65	49.65	50.03	25907	12.96	478	21268	82.09
TVSMOTOR	EQ	24-Mar-2020	331.35	310.50	354.75	310.50	339.20	339.40	333.42	2368750	7897.79	60861	731681	30.89
TVSSRICHAK	EQ	24-Mar-2020	853.40	853.00	876.90	758.00	833.00	835.75	827.10	5082	42.03	1123	3554	69.93
TVTODAY	EQ	24-Mar-2020	151.15	164.50	164.50	136.05	144.00	143.65	142.12	28010	39.81	967	17088	61.01
TWL	EQ	24-Mar-2020	21.65	22.00	23.35	21.00	23.15	22.80	22.54	378715	85.35	3258	185588	49.00
UBL	EQ	24-Mar-2020	802.50	835.00	882.00	765.00	882.00	832.50	821.39	400351	3288.44	18279	128857	32.19
UCALFUEL	EQ	24-Mar-2020	65.00	69.50	72.00	61.35	68.00	67.35	66.02	9933	6.56	357	6692	67.37
UCL	SM	24-Mar-2020	25.00	20.50	30.00	20.50	29.75	29.75	25.19	8000	2.02	3	4000	50.00
UCOBANK	EQ	24-Mar-2020	9.20	9.30	9.65	8.80	9.05	8.95	9.00	788202	70.92	2640	542916	68.88
UFLEX	EQ	24-Mar-2020	130.30	137.80	143.90	120.00	122.45	123.00	125.06	158794	198.60	3110	138395	87.15
UFO	EQ	24-Mar-2020	69.30	74.00	74.00	66.50	70.10	69.90	70.35	34475	24.25	554	25865	75.03
UGARSUGAR	EQ	24-Mar-2020	8.85	9.00	9.45	8.75	9.05	9.00	8.96	62189	5.57	373	48687	78.29
UJAAS	EQ	24-Mar-2020	2.40	2.30	2.40	2.30	2.30	2.30	2.31	63415	1.46	200	63415	100.00
UJJIVAN	EQ	24-Mar-2020	146.60	161.20	161.25	124.65	140.00	142.10	142.19	2734209	3887.79	28550	764101	27.95
UJJIVANSFB	EQ	24-Mar-2020	25.40	26.00	27.40	23.60	24.15	24.10	24.46	1780301	435.42	12033	935255	52.53
ULTRACEMCO	EQ	24-Mar-2020	3054.85	3100.00	3237.20	2967.45	3030.00	3018.10	3090.84	1105711	34175.79	152781	529410	47.88
UMANGDAIRY	EQ	24-Mar-2020	31.15	33.70	33.70	28.15	29.35	30.05	29.82	2396	0.71	50	1519	63.40
UNICHEMLAB	EQ	24-Mar-2020	81.90	81.90	85.00	80.00	81.00	81.40	82.45	34003	28.03	743	26095	76.74
UNIENTER	EQ	24-Mar-2020	33.05	34.00	34.00	30.55	33.45	32.50	32.15	4821	1.55	65	4001	82.99
UNIINFO	SM	24-Mar-2020	13.45	13.50	13.50	12.00	12.40	12.40	12.77	18000	2.30	9	4000	22.22
UNIONBANK	EQ	24-Mar-2020	25.80	27.30	27.70	25.25	27.60	27.40	26.56	2360676	627.06	8288	848171	35.93
UNIPLY	EQ	24-Mar-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	20292	0.82	71	20107	99.09
UNITECH	BZ	24-Mar-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	82880	1.24	129	-	-
UNITEDTEA	EQ	24-Mar-2020	189.50	224.00	224.00	170.05	194.00	193.60	193.96	299	0.58	41	202	67.56
UNITY	BZ	24-Mar-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.25	101	0.00	2	-	-
UNIVCABLES	EQ	24-Mar-2020	75.00	74.80	78.95	67.00	74.70	73.35	73.19	20903	15.30	524	14144	67.66
UNIVPHOTO	EQ	24-Mar-2020	57.25	62.00	62.95	51.55	59.20	56.30	59.78	7140	4.27	118	5295	74.16
UPL	EQ	24-Mar-2020	254.60	265.50	277.00	249.50	263.00	262.05	266.67	4168346	11115.64	87812	1677588	40.25
URAVI	SM	24-Mar-2020	109.00	95.00	100.10	95.00	100.10	100.10	97.55	2400	2.34	2	1200	50.00
URJA	EQ	24-Mar-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.97	1944202	18.83	1238	1196853	61.56
USHAMART	EQ	24-Mar-2020	12.60	13.50	13.75	11.35	11.35	11.35	11.73	2062942	242.00	1762	1726726	83.70
UTIFEFRGR4	MF	24-Mar-2020	7.00	6.95	6.95	6.95	6.95	6.95	6.95	110	0.01	2	110	100.00
UTINEXT50	EQ	24-Mar-2020	240.54	240.54	259.53	205.58	243.20	243.20	224.61	644	1.45	65	562	87.27
UTINIFTETF	EQ	24-Mar-2020	935.35	999.90	999.95	840.00	878.20	890.25	867.00	4047	35.09	235	3531	87.25
UTISENSETF	EQ	24-Mar-2020	358.51	358.00	379.11	308.10	379.11	379.11	375.90	1187	4.46	76	1123	94.61
UTISXN50	EQ	24-Mar-2020	250.00	240.00	240.00	240.00	240.00	240.00	240.00	20	0.05	2	20	100.00
UTTAMSTL	EQ	24-Mar-2020	3.95	4.10	4.10	3.80	3.80	3.80	3.85	120774	4.65	277	107559	89.06
UTTAMSUGAR	EQ	24-Mar-2020	45.50	45.55	47.95	40.95	41.05	41.40	41.76	40178	16.78	598	18005	44.81
UVSL	BE	24-Mar-2020	0.05	0.05	0.10	0.05	0.10	0.10	0.06	9780374	5.66	571	-	-
V2RETAIL	EQ	24-Mar-2020	35.60	36.60	37.80	32.05	33.55	33.60	33.44	71858	24.03	898	33173	46.16
VADILALIND	EQ	24-Mar-2020	420.25	453.00	454.00	380.00	438.00	424.45	426.38	4633	19.75	423	2282	49.26
VAIBHAVGBL	EQ	24-Mar-2020	609.80	559.00	665.25	551.35	615.00	631.55	601.67	30014	180.58	1448	24493	81.61
VAISHALI	EQ	24-Mar-2020	45.70	42.25	48.90	41.15	42.80	42.80	42.70	1507	0.64	120	745	49.44
VAKRANGEE	EQ	24-Mar-2020	26.15	24.85	24.85	24.85	24.85	24.85	24.85	118755	29.51	615	118755	100.00
VARDHACRLC	EQ	24-Mar-2020	26.95	28.20	28.20	25.55	25.55	26.50	27.00	35088	9.47	69	31015	88.39
VARDMNPOLY	EQ	24-Mar-2020	4.00	3.80	4.20	3.80	3.80	3.80	3.83	8921	0.34	40	8255	92.53
VARROC	EQ	24-Mar-2020	164.55	157.05	164.55	148.10	148.10	148.65	152.32	90070	137.20	4784	74189	82.37
VASCONEQ	EQ	24-Mar-2020	7.50	8.00	8.00	6.75	7.35	7.35	7.02	512824	35.99	856	446851	87.14
VASWANI	EQ	24-Mar-2020	2.50	2.30	2.75	2.30	2.75	2.75	2.53	4514	0.11	13	4000	88.61
VBL	EQ	24-Mar-2020	586.30	580.00	620.00	532.40	590.00	562.40	563.04	305620	1720.75	20562	174615	57.13
VEDL	EQ	24-Mar-2020	62.65	67.50	68.45	62.35	63.50	62.80	64.50	30625806	19752.68	115223	10607939	34.64
VENKEYS	EQ	24-Mar-2020	620.45	630.00	659.20	580.10	650.00	636.25	623.20	95725	596.56	7237	21816	22.79
VENUSREM	EQ	24-Mar-2020	25.30	24.05	25.00	24.05	24.05	24.05	24.19	15090	3.65	106	13949	92.44
VERTOZ	SM	24-Mar-2020	47.75	49.25	51.00	49.25	51.00	50.75	50.03	14400	7.20	6	0	0.00
VESUVIUS	EQ	24-Mar-2020	846.60	811.00	861.25	811.00	825.00	845.75	848.80	1265	10.74	266	995	78.66
VETO	EQ	24-Mar-2020	28.75	28.75	30.15	27.35	27.35	27.65	27.73	7448	2.07	113	7010	94.12
VGUARD	EQ	24-Mar-2020	155.90	157.00	163.50	150.65	152.30	152.55	155.86	235229	366.63	9913	128571	54.66
VHL	EQ	24-Mar-2020	820.50	823.50	865.00	802.05	802.90	803.00	828.70	561	4.65	136	412	73.44
VICEROY	BE	24-Mar-2020	0.80	0.80	0.85	0.75	0.80	0.85	0.76	12627	0.10	31	-	-
VIDEOIND	BZ	24-Mar-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.31	79468	1.04	129	-	-
VIDHIING	EQ	24-Mar-2020	41.65	41.00	46.40	41.00	42.50	42.50	42.05	93636	39.37	642	79774	85.20
VIJIFIN	EQ	24-Mar-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.22	40757	0.09	35	40716	99.90
VIKASECO	EQ	24-Mar-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	86776	1.00	89	86776	100.00
VIKASMCORP	EQ	24-Mar-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	1605	0.02	14	1605	100.00
VIKASPROP	EQ	24-Mar-2020	7.50	7.35	7.35	7.35	7.35	7.35	7.35	8492	0.62	75	8492	100.00
VIKASWSP	EQ	24-Mar-2020	4.50	4.75	4.80	4.25	4.60	4.60	4.48	99134	4.44	253	70519	71.14
VIMTALABS	EQ	24-Mar-2020	56.25	56.40	62.00	56.00	58.40	58.20	58.07	10686	6.21	454	4420	41.36
VINATIORGA	EQ	24-Mar-2020	703.80	723.00	735.95	655.00	685.00	689.50	684.36	95503	653.59	13063	54821	57.40
VINDHYATEL	EQ	24-Mar-2020	486.85	490.10	504.00	420.20	440.00	472.05	460.63	9501	43.76	1199	5884	61.93
VINYLINDIA	EQ	24-Mar-2020	40.55	41.00	41.75	38.10	39.20	39.85	39.77	23467	9.33	262	12500	53.27
VIPCLOTHNG	EQ	24-Mar-2020	3.80	3.80	3.95	3.65	3.65	3.65	3.67	126194	4.63	129	79840	63.27
VIPIND	EQ	24-Mar-2020	208.50	209.00	229.30	187.65	201.50	202.05	199.61	189933	379.13	8407	106746	56.20
VIPULLTD	EQ	24-Mar-2020	13.90	13.50	13.50	13.25	13.25	13.25	13.36	135	0.02	5	135	100.00
VISAKAIND	EQ	24-Mar-2020	110.50	113.00	114.00	99.45	99.45	99.45	101.31	94468	95.70	1794	72477	76.72
VISASTEEL	EQ	24-Mar-2020	2.85	2.60	2.95	2.60	2.85	2.85	2.80	17855	0.50	102	12740	71.35
VISHNU	EQ	24-Mar-2020	71.55	75.50	78.00	66.25	74.25	74.20	74.37	2825	2.10	111	2023	71.61
VISHWARAJ	EQ	24-Mar-2020	60.05	60.80	62.45	59.00	61.50	60.30	59.84	2553	1.53	78	1607	62.95
VIVIDHA	EQ	24-Mar-2020	0.15	0.15	0.20	0.10	0.20	0.15	0.14	147007	0.20	64	115561	78.61
VIVIMEDLAB	EQ	24-Mar-2020	7.10	7.10	7.75	7.10	7.30	7.35	7.39	83117	6.15	337	56994	68.57
VLSFINANCE	EQ	24-Mar-2020	27.50	28.95	29.50	25.20	27.10	27.60	27.98	12007	3.36	177	9881	82.29
VMART	EQ	24-Mar-2020	1359.45	1460.00	1460.00	1310.65	1370.00	1348.00	1360.01	71870	977.44	2556	63939	88.96
VOLTAMP	EQ	24-Mar-2020	820.00	879.25	885.00	745.85	775.00	778.35	774.59	11968	92.70	3880	8202	68.53
VOLTAS	EQ	24-Mar-2020	488.70	498.25	526.40	472.35	477.00	478.35	497.82	1601386	7972.08	56548	525694	32.83
VRLLOG	EQ	24-Mar-2020	133.95	130.00	138.60	130.00	131.00	131.25	133.14	11563	15.39	758	7600	65.73
VSCL	SM	24-Mar-2020	7.40	7.05	7.05	7.05	7.05	7.05	7.05	3000	0.21	1	3000	100.00
VSSL	EQ	24-Mar-2020	45.15	45.15	45.90	39.00	40.50	41.00	40.60	9141	3.71	458	6833	74.75
VSTIND	EQ	24-Mar-2020	2853.80	2860.00	3050.00	2705.55	2720.00	2728.95	2795.81	7944	222.10	1402	5472	68.88
VSTTILLERS	EQ	24-Mar-2020	651.20	676.00	718.00	622.25	666.00	657.40	649.45	4636	30.11	663	2338	50.43
VTL	EQ	24-Mar-2020	832.05	880.00	880.00	702.60	715.00	715.15	743.01	10036	74.57	1237	5599	55.79
WABAG	EQ	24-Mar-2020	91.60	92.00	95.00	82.45	89.50	89.95	90.27	97439	87.96	3051	58995	60.55
WABCOINDIA	EQ	24-Mar-2020	5628.60	5530.00	5754.40	5350.00	5540.00	5433.90	5524.96	3513	194.09	952	2078	59.15
WALCHANNAG	EQ	24-Mar-2020	24.60	26.20	26.90	22.50	24.70	24.50	24.34	50193	12.22	730	27297	54.38
WANBURY	BE	24-Mar-2020	17.25	17.10	17.25	16.40	16.90	16.90	16.87	961	0.16	18	-	-
WATERBASE	EQ	24-Mar-2020	77.40	79.35	85.00	69.00	73.50	75.10	78.45	413917	324.74	5658	105782	25.56
WEBELSOLAR	EQ	24-Mar-2020	13.00	12.40	13.00	12.35	12.35	12.40	12.43	23020	2.86	251	16839	73.15
WEIZMANIND	EQ	24-Mar-2020	17.75	18.60	18.60	18.60	18.60	18.60	18.60	938	0.17	15	934	99.57
WELCORP	EQ	24-Mar-2020	68.40	65.00	65.60	65.00	65.00	65.00	65.00	388249	252.37	1392	369227	95.10
WELENT	EQ	24-Mar-2020	38.70	40.70	40.70	34.85	34.85	34.85	35.26	172549	60.84	1229	115951	67.20
WELSPUNIND	EQ	24-Mar-2020	20.45	21.50	21.50	18.45	21.10	20.40	19.96	1096451	218.82	4043	696818	63.55
WENDT	EQ	24-Mar-2020	1750.50	1725.05	1990.00	1700.00	1740.00	1729.35	1764.98	321	5.67	73	240	74.77
WESTLIFE	EQ	24-Mar-2020	287.00	290.00	310.00	282.85	300.00	301.85	293.75	82274	241.68	2241	52826	64.21
WFL	SM	24-Mar-2020	83.00	79.00	79.00	78.85	78.85	78.85	78.93	3200	2.53	2	3200	100.00
WHEELS	EQ	24-Mar-2020	298.25	300.00	302.00	280.00	290.00	293.80	294.60	1599	4.71	316	1296	81.05
WHIRLPOOL	EQ	24-Mar-2020	1679.75	1838.95	1838.95	1343.80	1672.00	1666.90	1573.00	153705	2417.78	21003	74059	48.18
WILLAMAGOR	EQ	24-Mar-2020	9.00	8.60	8.95	8.55	8.60	8.60	8.66	3629	0.31	31	3629	100.00
WINDMACHIN	EQ	24-Mar-2020	8.10	7.70	8.50	7.70	8.05	8.05	7.81	14435	1.13	67	13615	94.32
WIPL	BE	24-Mar-2020	43.00	43.00	43.00	43.00	43.00	43.00	43.00	500	0.22	1	-	-
WIPRO	EQ	24-Mar-2020	170.15	168.50	181.75	168.05	178.25	176.35	176.78	6037867	10673.79	78461	1915865	31.73
WOCKPHARMA	EQ	24-Mar-2020	161.25	162.00	168.00	146.70	156.90	156.20	156.67	313561	491.26	8696	118409	37.76
WONDERLA	EQ	24-Mar-2020	136.05	138.15	163.25	132.50	137.60	136.90	136.76	29137	39.85	820	21167	72.65
WORTH	SM	24-Mar-2020	41.00	42.00	42.00	39.00	39.00	39.00	41.25	6000	2.48	4	4500	75.00
WSTCSTPAPR	EQ	24-Mar-2020	114.45	118.80	122.40	100.05	109.00	109.50	108.74	124205	135.06	2705	60285	48.54
XCHANGING	EQ	24-Mar-2020	25.95	28.35	28.35	24.90	26.50	27.05	26.55	39347	10.45	867	27457	69.78
XELPMOC	EQ	24-Mar-2020	47.15	48.65	48.70	40.00	44.00	41.85	43.84	1220	0.53	68	573	46.97
XPROINDIA	EQ	24-Mar-2020	12.70	13.30	13.60	13.00	13.40	13.40	13.41	1167	0.16	14	1085	92.97
YESBANK	EQ	24-Mar-2020	39.75	43.65	43.70	34.55	35.20	35.00	36.72	79664287	29255.34	306641	26877576	33.74
ZEEL	EQ	24-Mar-2020	122.00	120.80	131.00	117.15	119.60	119.15	121.79	13402429	16323.08	120676	5234085	39.05
ZEEL	P2	24-Mar-2020	2.95	3.00	3.00	2.95	3.00	3.00	2.99	2026	0.06	17	2026	100.00
ZEELEARN	EQ	24-Mar-2020	13.30	12.55	14.00	12.55	13.25	13.20	13.39	173559	23.24	1172	116788	67.29
ZEEMEDIA	EQ	24-Mar-2020	3.10	2.95	3.10	2.95	2.95	2.95	2.95	1041206	30.74	2080	976486	93.78
ZENITHEXPO	EQ	24-Mar-2020	32.10	31.95	31.95	31.95	31.95	31.95	31.95	10	0.00	1	10	100.00
ZENSARTECH	EQ	24-Mar-2020	70.30	71.00	76.80	63.80	69.15	67.35	67.06	65956	44.23	2589	32071	48.62
ZENTEC	EQ	24-Mar-2020	27.05	28.50	28.50	24.50	24.90	24.85	25.34	68230	17.29	892	56095	82.21
ZICOM	EQ	24-Mar-2020	1.10	1.15	1.15	1.05	1.05	1.05	1.07	4242	0.05	13	4242	100.00
ZODIACLOTH	EQ	24-Mar-2020	96.10	81.70	99.00	81.70	90.10	91.00	93.16	542	0.50	32	523	96.49
ZODJRDMKJ	EQ	24-Mar-2020	23.90	20.35	24.50	20.30	24.00	24.00	22.91	2618	0.60	247	1104	42.17
ZOTA	EQ	24-Mar-2020	129.60	138.95	138.95	127.00	131.90	131.45	130.58	7211	9.42	106	4454	61.77
ZUARI	EQ	24-Mar-2020	46.20	49.75	53.90	43.25	46.20	46.35	46.99	28796	13.53	538	20536	71.32
ZUARIGLOB	EQ	24-Mar-2020	24.85	25.05	25.95	23.10	24.60	24.25	24.31	19500	4.74	228	10316	52.90
ZYDUSWELL	EQ	24-Mar-2020	1207.50	1335.00	1335.00	1142.00	1199.00	1200.20	1201.26	70674	848.98	1608	66328	93.85