nse-sec-bhavdata-full-2020-03-26.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	26-Mar-2020	20.00	19.85	22.75	19.15	21.70	21.75	21.08	51356	10.82	540	30623	59.63
3IINFOTECH	EQ	26-Mar-2020	1.30	1.30	1.40	1.30	1.35	1.35	1.36	2229367	30.38	867	1392589	62.47
3MINDIA	EQ	26-Mar-2020	16861.35	16860.00	18200.00	16450.00	17999.00	17939.85	17762.33	8775	1558.64	4618	3612	41.16
3PLAND	EQ	26-Mar-2020	3.60	3.60	3.70	3.60	3.60	3.60	3.68	36	0.00	5	35	97.22
5PAISA	EQ	26-Mar-2020	99.05	108.90	108.90	93.30	103.20	104.45	104.95	9947	10.44	264	7868	79.10
63MOONS	EQ	26-Mar-2020	42.55	42.55	45.00	42.15	43.80	43.45	43.83	98188	43.04	2666	57571	58.63
763GS2059	GS	26-Mar-2020	104.50	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
769GS2043	GS	26-Mar-2020	115.00	110.00	110.00	109.30	109.30	109.30	109.48	400	0.44	4	400	100.00
A2ZINFRA	EQ	26-Mar-2020	3.10	3.35	3.40	3.00	3.15	3.15	3.22	174042	5.60	368	114074	65.54
AAKASH	SM	26-Mar-2020	55.00	34.85	34.85	34.85	34.85	34.85	34.85	3000	1.05	1	3000	100.00
AARTIDRUGS	EQ	26-Mar-2020	475.90	490.00	520.00	478.00	487.00	487.30	491.69	14416	70.88	1236	7325	50.81
AARTIIND	EQ	26-Mar-2020	705.20	720.00	755.00	709.15	739.45	738.65	738.59	164219	1212.90	10677	79686	48.52
AARVEEDEN	EQ	26-Mar-2020	8.25	8.25	8.95	7.80	8.00	8.20	8.22	13004	1.07	67	11839	91.04
AARVI	SM	26-Mar-2020	20.45	20.45	20.45	20.45	20.45	20.45	20.45	2000	0.41	1	2000	100.00
AAVAS	EQ	26-Mar-2020	874.50	876.60	961.95	855.00	961.95	961.95	938.71	101712	954.78	8029	81051	79.69
ABAN	EQ	26-Mar-2020	13.10	13.15	13.75	13.00	13.70	13.45	13.53	73555	9.96	754	42710	58.07
ABB	EQ	26-Mar-2020	834.55	835.70	870.20	829.55	860.00	861.30	857.96	29477	252.90	2814	14412	48.89
ABBOTINDIA	EQ	26-Mar-2020	14232.65	14300.00	14798.95	14200.00	14391.00	14392.55	14455.02	9283	1341.86	3955	4214	45.39
ABCAPITAL	EQ	26-Mar-2020	40.40	41.00	44.40	40.50	44.05	43.90	43.69	2083531	910.38	11472	1076704	51.68
ABFRL	EQ	26-Mar-2020	170.95	172.90	174.35	158.15	167.90	169.75	167.02	1303997	2177.96	46436	758602	58.18
ABSLBANETF	EQ	26-Mar-2020	197.50	185.00	199.00	185.00	199.00	199.00	188.63	135	0.25	2	135	100.00
ABSLNN50ET	EQ	26-Mar-2020	226.00	227.00	227.01	227.00	227.00	227.00	227.00	116	0.26	6	115	99.14
ABSLRIF6RG	MF	26-Mar-2020	4.37	4.05	4.14	4.05	4.14	4.14	4.08	19236	0.79	8	19236	100.00
ACC	EQ	26-Mar-2020	918.20	921.80	980.00	896.00	980.00	966.05	937.06	2279406	21359.38	85179	970361	42.57
ACCELYA	EQ	26-Mar-2020	877.75	892.00	903.95	875.00	876.25	880.20	885.66	3537	31.33	653	2393	67.66
ACE	EQ	26-Mar-2020	37.90	38.55	40.50	37.05	38.65	38.25	38.86	120739	46.92	1516	80949	67.04
ADANIENT	EQ	26-Mar-2020	132.30	135.00	152.00	132.05	140.00	140.25	142.42	7980255	11365.50	34716	3850624	48.25
ADANIGAS	EQ	26-Mar-2020	84.15	84.25	92.25	82.40	91.00	90.65	88.28	2221997	1961.59	18356	843257	37.95
ADANIGREEN	EQ	26-Mar-2020	148.10	154.00	155.40	144.25	151.00	152.10	151.24	637211	963.71	8202	391495	61.44
ADANIPORTS	EQ	26-Mar-2020	255.60	257.65	260.10	241.50	252.90	248.20	253.74	8701776	22080.12	82755	3331147	38.28
ADANIPOWER	EQ	26-Mar-2020	28.55	28.95	31.00	28.05	30.10	30.10	29.95	11771130	3525.04	23603	3024540	25.69
ADANITRANS	EQ	26-Mar-2020	190.40	197.60	197.60	186.45	191.00	195.80	192.65	319678	615.87	5596	221694	69.35
ADFFOODS	EQ	26-Mar-2020	149.00	146.00	162.00	146.00	160.35	161.10	155.19	66573	103.32	800	42115	63.26
ADHUNIKIND	EQ	26-Mar-2020	14.75	14.75	15.45	14.05	14.05	14.05	14.14	207560	29.36	154	160549	77.35
ADLABS	EQ	26-Mar-2020	2.45	2.50	2.55	2.35	2.50	2.50	2.47	91392	2.26	294	46417	50.79
ADORWELD	EQ	26-Mar-2020	173.20	175.00	190.40	165.20	189.00	190.20	184.59	7207	13.30	280	6082	84.39
ADROITINFO	EQ	26-Mar-2020	5.00	5.00	5.25	5.00	5.25	5.25	5.24	109	0.01	3	109	100.00
ADSL	EQ	26-Mar-2020	11.10	10.55	11.65	10.55	11.65	11.60	11.28	31719	3.58	302	22043	69.49
ADVANIHOTR	EQ	26-Mar-2020	27.10	28.60	29.80	28.15	29.20	29.35	29.44	6124	1.80	119	2545	41.56
ADVENZYMES	EQ	26-Mar-2020	102.00	105.00	107.50	100.05	105.10	105.25	104.17	92462	96.32	1275	49070	53.07
AEGISCHEM	EQ	26-Mar-2020	115.55	118.00	127.10	107.25	127.10	127.10	123.35	130994	161.57	2314	89177	68.08
AFFLE	BE	26-Mar-2020	979.30	930.35	1028.25	930.35	1000.00	996.35	999.05	92216	921.28	5968	-	-
AGARIND	EQ	26-Mar-2020	52.90	49.95	52.90	48.15	49.00	49.30	50.08	10464	5.24	176	7874	75.25
AGCNET	BE	26-Mar-2020	237.95	243.00	249.00	228.95	248.75	245.00	244.51	13214	32.31	55	-	-
AGRITECH	EQ	26-Mar-2020	17.05	17.85	17.90	17.85	17.90	17.90	17.90	848	0.15	9	848	100.00
AGROPHOS	EQ	26-Mar-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	2968	0.20	32	2818	94.95
AHLEAST	EQ	26-Mar-2020	131.95	126.05	136.95	126.00	132.50	131.10	129.66	464	0.60	151	280	60.34
AHLUCONT	EQ	26-Mar-2020	174.85	192.00	192.30	161.50	178.00	167.40	177.29	2894	5.13	146	2278	78.71
AHLWEST	EQ	26-Mar-2020	294.75	283.00	283.05	269.00	269.00	279.60	279.80	20	0.06	8	14	70.00
AIAENG	EQ	26-Mar-2020	1353.50	1374.60	1375.00	1278.80	1298.00	1298.90	1307.58	52246	683.16	9085	42441	81.23
AIONJSW	EQ	26-Mar-2020	8.35	8.40	8.60	8.00	8.10	8.15	8.28	78594	6.51	269	54207	68.97
AIRAN	EQ	26-Mar-2020	9.95	9.90	10.60	9.60	10.15	9.80	9.87	4645	0.46	63	3736	80.43
AJANTPHARM	EQ	26-Mar-2020	1116.85	1176.70	1200.00	1101.10	1174.00	1176.55	1154.29	82514	952.45	9345	29067	35.23
AJMERA	EQ	26-Mar-2020	56.15	56.00	63.30	56.00	60.50	61.65	61.19	25852	15.82	654	15638	60.49
AKASH	BE	26-Mar-2020	91.15	90.95	90.95	90.95	90.95	90.95	90.95	1000	0.91	1	-	-
AKSHARCHEM	EQ	26-Mar-2020	147.60	145.05	162.35	137.50	145.00	144.80	149.31	10562	15.77	584	6064	57.41
AKSHOPTFBR	EQ	26-Mar-2020	2.80	2.80	2.90	2.70	2.75	2.70	2.82	671653	18.97	762	546120	81.31
AKZOINDIA	EQ	26-Mar-2020	1980.00	1950.00	2081.05	1950.00	2035.10	2045.15	2013.11	17129	344.83	2981	10591	61.83
ALANKIT	EQ	26-Mar-2020	9.15	8.70	9.60	8.70	9.60	9.60	9.36	115766	10.83	463	76176	65.80
ALBERTDAVD	EQ	26-Mar-2020	297.00	317.70	326.00	303.85	310.75	316.30	313.83	6003	18.84	436	4223	70.35
ALCHEM	BE	26-Mar-2020	1.15	1.15	1.20	1.10	1.20	1.15	1.15	11926	0.14	24	-	-
ALEMBICLTD	EQ	26-Mar-2020	37.60	36.90	40.55	34.95	37.30	37.00	38.21	106917	40.85	2108	60830	56.89
ALICON	EQ	26-Mar-2020	190.15	187.95	203.95	181.10	188.00	188.00	190.35	841	1.60	76	513	61.00
ALKALI	EQ	26-Mar-2020	24.05	24.00	26.40	24.00	26.40	26.00	25.56	6198	1.58	79	5385	86.88
ALKEM	EQ	26-Mar-2020	2273.65	2273.00	2377.75	2273.00	2299.95	2307.10	2324.19	50439	1172.30	14030	31326	62.11
ALKYLAMINE	EQ	26-Mar-2020	1198.25	1225.00	1274.00	1151.10	1222.40	1220.40	1216.02	32919	400.30	2710	14466	43.94
ALLCARGO	EQ	26-Mar-2020	56.90	61.35	62.55	56.00	62.00	61.45	60.68	121815	73.92	2164	75523	62.00
ALLSEC	EQ	26-Mar-2020	117.30	123.15	123.15	111.50	123.00	120.85	115.63	21563	24.93	201	19525	90.55
ALMONDZ	EQ	26-Mar-2020	15.20	15.20	15.20	15.20	15.20	15.20	15.20	150	0.02	8	150	100.00
ALOKINDS	EQ	26-Mar-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	394349	17.94	1944	394349	100.00
ALPA	EQ	26-Mar-2020	11.80	11.55	14.00	11.55	14.00	13.70	13.16	55815	7.35	395	28474	51.01
ALPHAGEO	EQ	26-Mar-2020	132.90	133.10	142.00	122.00	124.00	124.30	130.38	52774	68.81	1648	37907	71.83
ALPSINDUS	EQ	26-Mar-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.81	11993	0.10	37	11987	99.95
AMARAJABAT	EQ	26-Mar-2020	409.15	434.90	463.70	405.00	442.00	439.35	441.44	752366	3321.21	27918	190396	25.31
AMBER	EQ	26-Mar-2020	1141.65	1150.00	1270.00	1116.40	1235.00	1239.40	1233.34	118843	1465.74	7252	93239	78.46
AMBIKCO	EQ	26-Mar-2020	473.35	492.00	540.00	480.05	540.00	522.80	512.39	5770	29.57	704	3656	63.36
AMBUJACEM	EQ	26-Mar-2020	139.35	141.25	146.60	136.55	143.30	144.05	141.50	14408540	20387.87	66317	10213168	70.88
AMDIND	EQ	26-Mar-2020	10.00	10.95	10.95	8.60	10.55	10.50	10.37	13733	1.42	74	9874	71.90
AMJLAND	EQ	26-Mar-2020	13.30	13.90	14.85	13.35	14.50	14.55	14.22	946	0.13	25	787	83.19
AMRUTANJAN	EQ	26-Mar-2020	293.70	330.00	352.00	319.20	324.95	326.35	333.86	348342	1162.98	10973	79483	22.82
ANANTRAJ	EQ	26-Mar-2020	16.15	17.00	17.75	15.75	17.75	17.75	17.37	323579	56.20	2284	273046	84.38
ANDHRACEMT	EQ	26-Mar-2020	1.55	1.60	1.65	1.55	1.65	1.65	1.60	81802	1.31	234	70707	86.44
ANDHRAPAP	EQ	26-Mar-2020	124.80	129.95	131.00	119.10	129.05	130.85	130.27	4989	6.50	204	4008	80.34
ANDHRSUGAR	EQ	26-Mar-2020	137.05	139.90	150.75	138.50	149.50	149.30	148.95	85852	127.87	1639	59906	69.78
ANIKINDS	EQ	26-Mar-2020	5.80	5.80	6.05	5.80	6.05	6.05	6.01	2751	0.17	18	2745	99.78
ANKITMETAL	EQ	26-Mar-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	1470	0.01	11	1447	98.44
ANSALAPI	EQ	26-Mar-2020	3.65	3.55	3.80	3.55	3.75	3.75	3.73	14932	0.56	47	14732	98.66
ANSALHSG	EQ	26-Mar-2020	2.65	2.55	2.75	2.55	2.55	2.60	2.63	20056	0.53	56	17010	84.81
ANUP	EQ	26-Mar-2020	247.35	264.35	272.05	252.00	272.05	272.00	268.30	11490	30.83	519	9572	83.31
APARINDS	EQ	26-Mar-2020	249.35	254.75	263.10	240.00	245.00	244.90	252.43	29499	74.46	1041	22451	76.11
APCL	EQ	26-Mar-2020	94.20	101.00	101.80	87.10	100.00	99.05	94.79	7776	7.37	217	3997	51.40
APCOTEXIND	EQ	26-Mar-2020	69.75	70.05	75.00	68.00	74.50	73.95	72.72	40909	29.75	918	34093	83.34
APEX	EQ	26-Mar-2020	159.65	160.85	175.00	151.00	171.50	170.20	169.48	141572	239.93	4446	40316	28.48
APLAPOLLO	EQ	26-Mar-2020	1199.40	1213.25	1427.30	1162.05	1299.00	1293.40	1299.74	42907	557.68	7344	26639	62.09
APLLTD	EQ	26-Mar-2020	511.15	505.00	541.00	480.00	539.85	536.85	533.24	75276	401.40	10873	44224	58.75
APOLLO	EQ	26-Mar-2020	43.00	43.25	45.85	41.55	42.00	42.25	43.51	65697	28.58	1113	50234	76.46
APOLLOHOSP	EQ	26-Mar-2020	1183.75	1190.00	1336.30	1132.00	1217.00	1215.85	1222.01	2809837	34336.40	238206	996073	35.45
APOLLOPIPE	EQ	26-Mar-2020	230.95	230.00	254.00	230.00	253.00	253.50	249.80	154949	387.06	382	152675	98.53
APOLLOTYRE	EQ	26-Mar-2020	80.85	82.00	86.75	79.30	82.20	82.40	83.52	4185044	3495.25	57831	1005220	24.02
APOLSINHOT	EQ	26-Mar-2020	332.20	305.20	365.40	305.20	365.40	365.40	356.03	2334	8.31	82	2210	94.69
APTECHT	EQ	26-Mar-2020	68.15	74.90	74.90	69.75	70.10	70.30	71.30	157405	112.23	2903	74640	47.42
ARCHIDPLY	EQ	26-Mar-2020	14.60	15.45	16.50	13.40	15.40	15.40	15.57	8643	1.35	143	6131	70.94
ARCHIES	EQ	26-Mar-2020	8.65	8.30	8.60	8.30	8.40	8.45	8.44	32406	2.74	175	31655	97.68
ARCOTECH	EQ	26-Mar-2020	0.75	0.70	0.80	0.70	0.80	0.80	0.79	28773	0.23	71	26367	91.64
ARENTERP	EQ	26-Mar-2020	12.65	12.05	12.65	12.05	12.65	12.65	12.05	423	0.05	17	423	100.00
ARIES	EQ	26-Mar-2020	38.70	38.75	42.10	35.00	40.75	40.15	40.13	26209	10.52	646	14394	54.92
ARIHANT	EQ	26-Mar-2020	10.85	10.40	11.30	10.40	10.95	10.95	11.18	270	0.03	9	251	92.96
ARIHANTSUP	EQ	26-Mar-2020	20.60	20.60	21.60	20.00	20.50	20.50	20.69	860	0.18	11	660	76.74
ARMANFIN	EQ	26-Mar-2020	437.15	430.00	459.00	424.95	459.00	455.85	449.81	26438	118.92	1067	16403	62.04
AROGRANITE	EQ	26-Mar-2020	17.10	15.50	18.45	15.50	17.20	17.20	17.45	9698	1.69	140	5390	55.58
ARROWGREEN	BE	26-Mar-2020	33.75	32.20	34.90	32.20	32.40	32.85	32.90	2105	0.69	29	-	-
ARSHIYA	EQ	26-Mar-2020	7.75	8.00	8.35	7.70	8.00	8.15	8.15	19900	1.62	83	18075	90.83
ARSSINFRA	EQ	26-Mar-2020	10.00	9.50	12.00	9.00	11.20	10.65	10.66	29445	3.14	385	19367	65.77
ARTEMISMED	EQ	26-Mar-2020	131.95	146.50	155.30	110.15	127.00	130.80	123.82	1918	2.37	142	1202	62.67
ARVIND	EQ	26-Mar-2020	21.90	22.10	24.00	22.00	22.50	22.50	22.95	960795	220.53	5004	591010	61.51
ARVINDFASN	EQ	26-Mar-2020	145.05	151.05	154.95	145.00	150.00	147.30	150.71	44127	66.50	760	38938	88.24
ARVSMART	EQ	26-Mar-2020	74.00	73.85	74.80	71.10	71.50	72.90	72.77	23188	16.87	379	15357	66.23
ASAHIINDIA	EQ	26-Mar-2020	134.95	134.00	144.90	133.50	143.00	141.25	140.12	58321	81.72	1845	44770	76.76
ASAHISONG	EQ	26-Mar-2020	69.65	71.05	75.50	62.70	75.50	70.95	68.44	111304	76.18	2050	66901	60.11
ASAL	EQ	26-Mar-2020	12.05	12.05	12.65	12.05	12.65	12.65	12.53	14711	1.84	31	14426	98.06
ASALCBR	EQ	26-Mar-2020	137.05	130.00	160.80	130.00	147.70	146.75	149.22	33106	49.40	1861	20823	62.90
ASCOM	SM	26-Mar-2020	34.75	33.00	34.75	33.00	34.75	34.75	34.17	12000	4.10	3	12000	100.00
ASHAPURMIN	EQ	26-Mar-2020	20.85	21.35	21.35	19.85	20.55	20.15	20.15	38662	7.79	256	27371	70.80
ASHIANA	EQ	26-Mar-2020	44.55	44.65	49.00	44.50	47.00	47.35	47.43	155067	73.55	2115	137843	88.89
ASHIMASYN	EQ	26-Mar-2020	3.00	3.30	3.30	2.95	3.30	3.30	3.19	30683	0.98	454	28672	93.45
ASHOKA	EQ	26-Mar-2020	44.35	45.80	48.40	41.55	45.30	45.40	46.11	393010	181.24	2968	244171	62.13
ASHOKLEY	EQ	26-Mar-2020	34.45	35.45	44.50	33.80	44.30	42.85	39.27	100752335	39566.70	232867	33525244	33.27
ASIANHOTNR	EQ	26-Mar-2020	65.35	62.05	66.00	54.95	62.00	61.45	57.90	183956	106.52	1132	162172	88.16
ASIANPAINT	EQ	26-Mar-2020	1593.15	1605.00	1650.00	1574.00	1617.05	1616.95	1611.37	2622119	42251.93	116060	1180260	45.01
ASIANTILES	EQ	26-Mar-2020	163.80	165.15	180.95	165.15	173.00	170.80	175.15	23394	40.98	600	15981	68.31
ASPINWALL	EQ	26-Mar-2020	88.60	96.90	96.90	78.90	80.00	81.95	83.79	978	0.82	54	688	70.35
ASTEC	EQ	26-Mar-2020	348.80	355.05	387.20	352.95	379.90	370.05	369.83	96234	355.90	451	94300	97.99
ASTERDM	EQ	26-Mar-2020	83.70	90.30	90.90	84.50	88.00	88.35	88.40	740679	654.78	5602	693469	93.63
ASTRAL	EQ	26-Mar-2020	832.25	860.00	975.00	834.50	975.00	953.40	926.39	99120	918.23	23424	57165	57.67
ASTRAMICRO	EQ	26-Mar-2020	49.35	48.10	54.25	48.10	51.35	51.35	52.96	187384	99.23	1570	99494	53.10
ASTRAZEN	EQ	26-Mar-2020	2218.45	2250.00	2333.00	2220.25	2243.95	2253.10	2256.16	67504	1523.00	2174	62556	92.67
ASTRON	EQ	26-Mar-2020	28.40	27.05	30.85	25.65	30.70	29.80	29.15	54824	15.98	1106	28617	52.20
ATFL	EQ	26-Mar-2020	388.55	400.00	428.00	391.30	415.00	412.25	411.10	11496	47.26	1372	7690	66.89
ATLANTA	EQ	26-Mar-2020	2.80	2.70	2.90	2.70	2.70	2.70	2.76	24000	0.66	178	21894	91.23
ATLASCYCLE	BE	26-Mar-2020	28.00	26.60	29.20	26.60	29.20	29.20	28.65	479	0.14	17	-	-
ATNINTER	BE	26-Mar-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.10	10589	0.01	8	-	-
ATUL	EQ	26-Mar-2020	3685.50	3748.90	4050.00	3665.80	3960.00	3976.00	3962.06	40929	1621.63	6139	28410	69.41
ATULAUTO	EQ	26-Mar-2020	128.70	130.80	141.55	126.15	141.55	141.55	137.47	21894	30.10	848	15496	70.78
AUBANK	EQ	26-Mar-2020	473.10	476.00	496.75	476.00	496.75	496.75	495.68	304011	1506.91	4826	277393	91.24
AURIONPRO	EQ	26-Mar-2020	42.20	42.20	43.95	40.10	41.60	41.60	42.12	82949	34.94	224	70431	84.91
AUROPHARMA	EQ	26-Mar-2020	333.65	346.90	365.00	339.00	360.00	361.40	355.63	4438657	15785.09	89046	1156311	26.05
AUSOMENT	EQ	26-Mar-2020	24.50	25.60	25.60	23.35	25.60	25.55	25.53	1059	0.27	9	1057	99.81
AUTOAXLES	EQ	26-Mar-2020	377.85	376.00	404.00	364.70	381.75	387.95	388.69	6662	25.89	702	4752	71.33
AUTOIND	EQ	26-Mar-2020	9.95	9.50	10.10	9.50	10.00	9.85	9.52	35515	3.38	153	32676	92.01
AUTOLITIND	EQ	26-Mar-2020	11.80	12.25	12.25	10.85	11.50	11.50	11.22	10559	1.18	103	5624	53.26
AVADHSUGAR	EQ	26-Mar-2020	97.25	98.00	102.10	94.00	102.10	102.10	100.94	46562	47.00	681	31830	68.36
AVANTIFEED	EQ	26-Mar-2020	284.75	288.40	313.00	285.00	301.00	297.80	304.05	830120	2524.02	33375	284546	34.28
AVTNPL	EQ	26-Mar-2020	21.20	21.00	23.80	21.00	21.70	21.65	22.47	113821	25.58	817	63670	55.94
AXISBANK	EQ	26-Mar-2020	326.80	335.95	399.00	332.00	346.00	341.40	362.99	62971676	228578.67	746077	20086272	31.90
AXISCADES	EQ	26-Mar-2020	27.65	27.65	29.00	26.50	29.00	29.00	27.82	31928	8.88	316	23575	73.84
AXISGOLD	EQ	26-Mar-2020	3690.20	3690.00	3725.00	3650.10	3652.10	3658.45	3671.21	402	14.76	136	239	59.45
AXISNIFTY	EQ	26-Mar-2020	944.00	945.00	945.00	945.00	945.00	945.00	945.00	1	0.01	1	1	100.00
AYMSYNTEX	EQ	26-Mar-2020	15.10	15.45	15.90	13.70	14.40	14.30	14.47	14503	2.10	276	10852	74.83
BAFNAPH	EQ	26-Mar-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	2	0.00	2	2	100.00
BAGFILMS	BE	26-Mar-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.75	545756	9.54	65	-	-
BAJAJ-AUTO	EQ	26-Mar-2020	1946.75	1998.20	2133.90	1934.00	2078.90	2106.85	2069.93	989242	20476.62	79278	371572	37.56
BAJAJCON	EQ	26-Mar-2020	120.25	120.90	129.00	117.05	124.80	125.10	125.31	170552	213.72	8446	105965	62.13
BAJAJELEC	EQ	26-Mar-2020	278.55	285.00	295.70	276.00	289.75	286.30	286.20	65695	188.02	4544	27619	42.04
BAJAJFINSV	EQ	26-Mar-2020	4830.30	4975.00	5554.80	4825.20	5135.00	5147.25	5175.19	1019124	52741.62	150906	210209	20.63
BAJAJHIND	EQ	26-Mar-2020	2.45	2.45	2.55	2.35	2.35	2.35	2.42	6440885	155.76	3067	4547431	70.60
BAJAJHLDNG	EQ	26-Mar-2020	1594.50	1630.00	1753.95	1605.00	1753.95	1753.95	1734.22	63137	1094.93	8083	47724	75.59
BAJFINANCE	EQ	26-Mar-2020	2585.60	2637.30	2936.50	2565.05	2825.25	2793.70	2743.00	5096124	139786.66	406438	1335325	26.20
BALAJITELE	EQ	26-Mar-2020	34.55	35.90	36.80	34.25	35.40	35.00	35.52	50381	17.90	592	24684	48.99
BALAMINES	EQ	26-Mar-2020	232.55	238.65	255.80	230.30	251.25	254.50	247.93	49022	121.54	1301	28300	57.73
BALAXI	BE	26-Mar-2020	69.10	72.55	72.55	65.65	65.65	67.70	66.75	423	0.28	28	-	-
BALKRISHNA	EQ	26-Mar-2020	8.55	8.15	8.95	8.15	8.95	8.95	8.81	1208	0.11	11	1208	100.00
BALKRISIND	EQ	26-Mar-2020	852.00	849.00	919.95	805.00	819.00	819.00	849.96	1445961	12290.05	72491	284910	19.70
BALLARPUR	EQ	26-Mar-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.31	2607754	8.11	293	1917768	73.54
BALMLAWRIE	EQ	26-Mar-2020	72.50	73.50	78.00	73.00	75.75	75.50	75.76	103976	78.78	2012	62623	60.23
BALPHARMA	EQ	26-Mar-2020	25.75	27.70	28.00	23.85	26.55	26.55	26.90	4716	1.27	177	2975	63.08
BALRAMCHIN	EQ	26-Mar-2020	74.55	76.65	82.00	74.50	82.00	82.00	81.29	635590	516.69	6303	331564	52.17
BANARBEADS	EQ	26-Mar-2020	27.55	27.70	29.95	27.50	29.95	29.95	28.28	292	0.08	20	241	82.53
BANARISUG	EQ	26-Mar-2020	695.55	695.00	765.10	676.05	765.10	765.10	739.98	680	5.03	52	626	92.06
BANCOINDIA	EQ	26-Mar-2020	60.20	59.20	64.95	59.20	63.45	63.05	62.94	92408	58.16	1448	50842	55.02
BANDHANBNK	EQ	26-Mar-2020	154.75	160.80	224.35	158.00	220.00	215.60	198.80	20248870	40255.18	218954	7308793	36.09
BANG	EQ	26-Mar-2020	11.40	10.85	11.95	10.85	11.50	11.00	11.13	2071	0.23	34	1529	73.83
BANKBARODA	EQ	26-Mar-2020	58.20	59.20	60.05	54.75	55.80	55.95	57.39	30819558	17687.27	99986	8064208	26.17
BANKBEES	EQ	26-Mar-2020	186.86	189.00	204.75	186.86	199.00	197.89	197.83	410333	811.75	11648	195451	47.63
BANKINDIA	EQ	26-Mar-2020	31.75	31.85	34.75	31.75	32.75	33.15	33.32	1386758	462.12	7353	486094	35.05
BANSWRAS	EQ	26-Mar-2020	68.25	70.70	71.65	65.15	71.65	71.65	68.91	7998	5.51	78	7330	91.65
BARTRONICS	BZ	26-Mar-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	5569	0.03	10	-	-
BASF	EQ	26-Mar-2020	1091.90	1090.00	1176.80	1081.00	1130.10	1130.70	1144.25	46732	534.73	3661	17563	37.58
BASML	EQ	26-Mar-2020	69.90	65.00	76.10	65.00	72.50	72.15	73.37	940	0.69	92	826	87.87
BATAINDIA	EQ	26-Mar-2020	1153.00	1150.00	1268.30	1125.00	1260.00	1230.80	1205.22	1265040	15246.56	81236	325143	25.70
BAYERCROP	EQ	26-Mar-2020	3159.00	3159.00	3294.70	2971.70	3222.00	3244.75	3241.67	53006	1718.28	3677	47561	89.73
BBL	EQ	26-Mar-2020	466.00	455.00	509.95	455.00	503.00	493.20	491.83	4542	22.34	714	2589	57.00
BBTC	EQ	26-Mar-2020	648.95	645.00	713.80	633.00	709.00	697.05	704.75	56402	397.49	3017	22020	39.04
BCG	EQ	26-Mar-2020	3.05	3.05	3.20	2.90	3.20	3.20	3.10	794044	24.64	433	630418	79.39
BCP	EQ	26-Mar-2020	13.25	12.60	12.60	12.60	12.60	12.60	12.60	1098	0.14	9	1098	100.00
BDL	EQ	26-Mar-2020	160.05	161.95	173.40	159.10	167.00	167.70	168.06	38633	64.92	1911	18691	48.38
BEARDSELL	EQ	26-Mar-2020	6.90	7.00	7.00	6.60	6.60	6.60	6.60	361	0.02	7	361	100.00
BEDMUTHA	EQ	26-Mar-2020	12.65	12.65	13.25	12.50	12.80	12.80	12.64	2924	0.37	15	2899	99.15
BEL	EQ	26-Mar-2020	62.70	63.25	68.45	61.10	68.45	67.35	65.77	12340578	8116.56	52126	5060964	41.01
BEML	EQ	26-Mar-2020	405.55	406.00	443.50	405.00	436.00	426.60	426.22	212503	905.74	9450	50785	23.90
BEPL	EQ	26-Mar-2020	26.00	26.25	29.00	25.85	28.00	28.05	27.94	389126	108.74	2409	240736	61.87
BERGEPAINT	EQ	26-Mar-2020	449.80	449.95	494.00	449.00	482.00	478.30	472.90	2133901	10091.17	48528	620162	29.06
BFINVEST	EQ	26-Mar-2020	170.60	170.00	187.65	170.00	187.65	187.65	184.73	6853	12.66	293	4527	66.06
BFUTILITIE	EQ	26-Mar-2020	140.80	140.80	147.75	134.10	135.00	137.80	141.73	150335	213.08	4258	81135	53.97
BGRENERGY	EQ	26-Mar-2020	19.65	19.70	21.50	19.65	20.65	20.55	20.76	71002	14.74	524	34089	48.01
BHAGERIA	EQ	26-Mar-2020	71.20	74.00	76.00	71.90	75.00	75.70	74.25	20099	14.92	468	14233	70.81
BHAGYANGR	EQ	26-Mar-2020	15.65	15.60	15.60	13.65	13.65	13.85	14.11	21870	3.09	146	14937	68.30
BHAGYAPROP	EQ	26-Mar-2020	18.00	20.50	21.60	17.20	18.00	18.35	19.69	332519	65.49	248	27699	8.33
BHANDARI	EQ	26-Mar-2020	0.65	0.65	0.75	0.60	0.70	0.75	0.70	116700	0.82	105	108858	93.28
BHARATFORG	EQ	26-Mar-2020	253.65	255.00	288.00	248.00	287.00	283.75	273.51	2370298	6483.07	54434	664032	28.01
BHARATGEAR	EQ	26-Mar-2020	23.40	24.55	24.55	22.25	22.50	22.75	22.67	17589	3.99	243	13546	77.01
BHARATRAS	EQ	26-Mar-2020	5088.25	5149.00	5377.00	5086.50	5300.00	5262.05	5243.16	2692	141.15	845	1293	48.03
BHARATWIRE	EQ	26-Mar-2020	10.80	10.30	11.30	10.30	11.30	11.20	10.91	54323	5.93	421	29558	54.41
BHARTIARTL	EQ	26-Mar-2020	429.10	426.50	493.45	420.25	465.00	470.70	453.03	21891560	99175.58	274612	12134100	55.43
BHEL	EQ	26-Mar-2020	19.85	20.05	21.10	19.45	20.65	20.60	20.50	18656994	3825.05	30079	4188498	22.45
BIGBLOC	EQ	26-Mar-2020	30.00	30.00	30.00	30.00	30.00	30.00	30.00	4	0.00	1	4	100.00
BIL	EQ	26-Mar-2020	77.95	77.95	77.95	74.10	74.10	74.10	74.11	2462	1.82	68	2457	99.80
BILENERGY	EQ	26-Mar-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.47	280075	1.32	131	154671	55.22
BINDALAGRO	EQ	26-Mar-2020	6.40	6.20	6.70	6.20	6.50	6.55	6.62	18754	1.24	75	17900	95.45
BIOCON	EQ	26-Mar-2020	271.65	274.80	284.65	270.60	280.70	282.50	279.16	4741471	13236.47	81326	1748354	36.87
BIOFILCHEM	EQ	26-Mar-2020	7.00	7.00	7.10	6.65	7.10	6.85	6.77	12524	0.85	82	10283	82.11
BIRLACABLE	EQ	26-Mar-2020	27.35	28.90	32.50	27.20	32.25	31.85	30.72	78682	24.17	1721	44012	55.94
BIRLACORPN	EQ	26-Mar-2020	431.25	432.00	466.30	422.00	423.45	425.60	442.58	87322	386.47	7622	44242	50.67
BIRLAMONEY	EQ	26-Mar-2020	17.40	18.50	19.10	17.55	19.05	18.70	18.63	72989	13.60	674	46850	64.19
BIRLATYRE	EQ	26-Mar-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	64402	1.84	159	64402	100.00
BLBLIMITED	EQ	26-Mar-2020	3.05	3.15	3.35	3.00	3.05	3.10	3.13	9449	0.30	33	7997	84.63
BLISSGVS	EQ	26-Mar-2020	97.25	97.95	101.45	97.00	100.25	99.50	99.50	196673	195.70	2378	175347	89.16
BLKASHYAP	EQ	26-Mar-2020	3.80	3.75	4.00	3.55	3.75	3.75	3.87	138501	5.36	172	92696	66.93
BLS	EQ	26-Mar-2020	30.00	29.10	32.80	27.85	30.40	31.50	31.29	58522	18.31	507	44432	75.92
BLUECHIP	BE	26-Mar-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.10	10503	0.01	11	-	-
BLUEDART	EQ	26-Mar-2020	1988.25	2009.95	2100.00	1987.60	2030.00	2048.90	2049.30	10015	205.24	1746	7724	77.12
BLUESTARCO	EQ	26-Mar-2020	529.25	529.25	535.15	511.25	525.00	514.35	517.50	74093	383.43	7273	51171	69.06
BODALCHEM	EQ	26-Mar-2020	37.00	37.80	43.50	37.80	40.25	40.45	40.36	356046	143.68	3228	185530	52.11
BOHRA	SM	26-Mar-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.40	30000	0.12	12	30000	100.00
BOMDYEING	EQ	26-Mar-2020	40.75	42.25	44.60	41.30	44.05	43.75	43.49	1231527	535.60	9618	508108	41.26
BORORENEW	EQ	26-Mar-2020	28.05	30.00	33.65	28.00	33.65	33.60	31.65	231874	73.38	1869	144406	62.28
BOSCHLTD	EQ	26-Mar-2020	9212.10	9288.15	10089.00	9006.95	9700.00	9866.75	9757.80	25108	2449.99	8299	7848	31.26
BPCL	EQ	26-Mar-2020	273.75	275.00	286.40	268.50	281.95	282.30	280.35	6314142	17701.72	100178	2025637	32.08
BPL	EQ	26-Mar-2020	9.40	9.50	10.25	9.20	10.00	9.95	10.01	105152	10.53	624	71487	67.98
BRFL	EQ	26-Mar-2020	3.00	3.25	3.30	2.95	3.20	3.30	3.24	13351	0.43	81	10840	81.19
BRIGADE	EQ	26-Mar-2020	113.25	118.95	124.55	117.15	124.55	124.55	123.36	28361	34.99	933	19914	70.22
BRITANNIA	EQ	26-Mar-2020	2451.40	2471.55	2668.80	2417.30	2600.00	2588.45	2524.18	944116	23831.19	70894	413779	43.83
BRITANNIA	N2	26-Mar-2020	31.08	31.00	32.00	30.86	31.15	31.14	31.26	3319	1.04	72	2941	88.61
BRNL	EQ	26-Mar-2020	32.65	30.25	36.80	30.20	36.75	35.80	35.23	7616	2.68	119	4403	57.81
BROOKS	EQ	26-Mar-2020	14.60	15.00	15.20	14.10	14.45	14.40	14.50	55834	8.10	614	45061	80.71
BSE	EQ	26-Mar-2020	299.90	303.00	310.00	278.00	299.35	300.40	297.95	321657	958.37	12825	136604	42.47
BSHSL	SM	26-Mar-2020	107.90	104.55	104.55	104.55	104.55	104.55	104.55	1200	1.25	1	1200	100.00
BSL	EQ	26-Mar-2020	19.50	19.50	20.00	18.75	18.80	18.95	19.33	4571	0.88	96	2415	52.83
BSLGOLDETF	EQ	26-Mar-2020	3948.75	3852.05	3999.00	3850.00	3865.00	3865.00	3886.53	85	3.30	27	59	69.41
BSLNIFTY	EQ	26-Mar-2020	98.12	98.25	99.00	97.00	98.00	97.33	98.29	391	0.38	17	290	74.17
BSLRIFS4RG	MF	26-Mar-2020	8.10	7.29	7.29	7.29	7.29	7.29	7.29	90	0.01	1	90	100.00
BSOFT	EQ	26-Mar-2020	58.30	62.80	64.10	54.10	61.30	60.70	62.63	421861	264.19	6199	260978	61.86
BURNPUR	EQ	26-Mar-2020	0.65	0.60	0.70	0.60	0.65	0.65	0.67	83856	0.56	85	72595	86.57
BUTTERFLY	EQ	26-Mar-2020	93.00	96.00	101.25	90.25	100.50	99.70	97.97	42582	41.72	1032	30728	72.16
BVCL	BE	26-Mar-2020	8.10	7.90	7.90	7.70	7.90	7.90	7.84	931	0.07	8	-	-
BYKE	EQ	26-Mar-2020	8.60	9.00	9.45	8.20	9.40	9.45	9.27	15527	1.44	208	14406	92.78
CADILAHC	EQ	26-Mar-2020	263.70	267.10	271.00	252.80	259.00	256.85	263.84	2575177	6794.37	42813	862036	33.47
CALSOFT	EQ	26-Mar-2020	7.70	8.00	8.00	7.35	7.85	7.55	7.54	19606	1.48	150	7681	39.18
CAMLINFINE	EQ	26-Mar-2020	33.65	34.20	35.30	33.00	35.30	35.30	34.96	203430	71.12	1266	141718	69.66
CANBK	EQ	26-Mar-2020	83.65	84.00	91.45	82.90	87.30	87.40	87.69	9925410	8703.29	59591	1278998	12.89
CANDC	BZ	26-Mar-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.23	2252	0.03	12	-	-
CANFINHOME	EQ	26-Mar-2020	301.60	301.00	348.90	300.70	308.00	308.55	333.07	653135	2175.42	18304	113011	17.30
CANTABIL	EQ	26-Mar-2020	219.85	210.00	226.00	205.00	219.90	216.20	220.23	38591	84.99	666	11051	28.64
CAPACITE	EQ	26-Mar-2020	72.75	72.75	75.90	71.00	75.90	74.95	73.63	48205	35.49	1309	33000	68.46
CAPLIPOINT	EQ	26-Mar-2020	201.10	205.00	241.30	202.10	241.30	241.30	228.82	159113	364.09	5734	69711	43.81
CAPTRUST	EQ	26-Mar-2020	50.60	48.30	50.00	48.10	48.10	48.15	48.32	5488	2.65	40	5299	96.56
CARBORUNIV	EQ	26-Mar-2020	194.80	201.30	209.95	190.10	197.60	196.95	199.13	43133	85.89	1537	34113	79.09
CAREERP	EQ	26-Mar-2020	115.05	116.00	127.50	112.00	124.00	124.05	124.16	38262	47.51	566	30828	80.57
CARERATING	EQ	26-Mar-2020	267.55	263.30	296.85	235.00	276.10	275.70	282.34	254397	718.27	8192	172745	67.90
CASTEXTECH	BE	26-Mar-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.39	104456	0.40	41	-	-
CASTROLIND	EQ	26-Mar-2020	102.70	103.40	107.90	99.75	104.30	105.00	104.33	1288820	1344.57	16967	649732	50.41
CCCL	BE	26-Mar-2020	0.20	0.20	0.25	0.15	0.25	0.25	0.24	551049	1.31	98	-	-
CCHHL	EQ	26-Mar-2020	1.80	1.80	1.85	1.75	1.80	1.75	1.80	20915	0.38	65	17678	84.52
CCL	EQ	26-Mar-2020	162.55	155.90	175.00	155.90	172.55	171.95	169.21	95787	162.08	4424	50422	52.64
CDSL	EQ	26-Mar-2020	192.20	195.00	213.80	186.50	204.65	205.85	207.96	1547029	3217.24	26586	344227	22.25
CEATLTD	EQ	26-Mar-2020	622.00	629.00	728.45	622.25	655.00	667.00	687.49	144691	994.74	8946	14417	9.96
CEBBCO	EQ	26-Mar-2020	7.65	7.70	8.00	6.90	7.00	7.05	7.28	54559	3.97	340	45779	83.91
CELEBRITY	EQ	26-Mar-2020	4.00	3.80	4.15	3.80	4.00	4.00	4.07	18507	0.75	35	17582	95.00
CENTENKA	EQ	26-Mar-2020	109.80	114.90	119.50	112.65	118.80	118.20	116.84	15444	18.04	901	8330	53.94
CENTEXT	EQ	26-Mar-2020	1.80	1.85	1.90	1.65	1.65	1.70	1.75	62784	1.10	121	47663	75.92
CENTRALBK	EQ	26-Mar-2020	11.60	11.60	12.40	11.35	12.10	12.10	12.11	920691	111.54	2752	267188	29.02
CENTRUM	EQ	26-Mar-2020	8.15	8.15	8.55	7.75	8.15	7.90	8.23	213314	17.55	1059	179377	84.09
CENTUM	EQ	26-Mar-2020	248.75	240.35	270.00	228.00	260.00	256.50	245.97	63534	156.28	210	61547	96.87
CENTURYPLY	EQ	26-Mar-2020	102.95	106.00	113.40	103.50	110.00	111.20	109.04	133124	145.16	2769	91436	68.68
CENTURYTEX	EQ	26-Mar-2020	254.60	253.10	292.75	253.10	276.50	270.05	279.64	2078565	5812.58	33020	366204	17.62
CERA	EQ	26-Mar-2020	2289.10	2280.00	2339.85	2235.80	2300.00	2301.90	2290.82	4649	106.50	850	3605	77.54
CEREBRAINT	BE	26-Mar-2020	19.80	18.85	20.75	18.85	20.00	19.85	20.02	169438	33.92	140	-	-
CESC	EQ	26-Mar-2020	378.15	380.00	399.00	371.00	397.00	393.40	388.40	512436	1990.30	18970	154718	30.19
CESCVENT	EQ	26-Mar-2020	115.30	121.05	121.05	118.00	121.05	121.05	120.81	15605	18.85	158	15445	98.97
CGCL	EQ	26-Mar-2020	173.10	174.50	180.00	160.45	162.20	174.70	176.50	222544	392.78	1131	59308	26.65
CGPOWER	EQ	26-Mar-2020	5.25	5.20	5.20	5.00	5.10	5.05	5.04	754720	38.05	1211	589197	78.07
CHALET	EQ	26-Mar-2020	194.15	197.85	218.45	195.85	208.00	210.70	206.20	12588	25.96	828	7223	57.38
CHAMBLFERT	EQ	26-Mar-2020	103.40	106.55	111.80	104.60	107.85	108.25	108.15	417228	451.21	5193	233705	56.01
CHEMBOND	EQ	26-Mar-2020	139.20	147.00	149.45	134.00	147.00	146.45	143.42	1049	1.50	175	651	62.06
CHEMFAB	EQ	26-Mar-2020	93.15	98.00	108.00	97.00	102.00	102.05	102.56	3762	3.86	88	3560	94.63
CHENNPETRO	EQ	26-Mar-2020	55.75	56.85	57.90	54.60	57.00	57.05	56.84	134034	76.18	5033	84994	63.41
CHOLAFIN	EQ	26-Mar-2020	157.85	161.00	181.50	150.70	167.20	167.80	168.67	6448246	10876.42	53296	3537633	54.86
CHOLAHLDNG	EQ	26-Mar-2020	336.95	337.00	361.95	320.95	352.50	352.05	353.47	541896	1915.45	1114	535978	98.91
CIGNITITEC	EQ	26-Mar-2020	212.90	221.00	231.80	209.10	219.00	217.75	219.54	39284	86.25	1201	26344	67.06
CIMMCO	EQ	26-Mar-2020	10.00	10.50	10.50	9.35	10.15	10.15	10.01	133748	13.39	160	129572	96.88
CINELINE	EQ	26-Mar-2020	19.35	19.35	19.80	18.00	18.25	18.15	18.70	18485	3.46	149	12804	69.27
CINEVISTA	EQ	26-Mar-2020	4.10	4.00	4.30	4.00	4.30	4.30	4.25	3800	0.16	10	3600	94.74
CIPLA	EQ	26-Mar-2020	376.45	383.00	394.70	380.50	390.00	386.15	386.90	4291225	16602.61	96157	1353543	31.54
CKFSL	BE	26-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	240683	0.71	79	-	-
CLEDUCATE	EQ	26-Mar-2020	31.60	31.70	34.70	28.55	32.30	33.55	33.28	17540	5.84	208	12602	71.85
CLNINDIA	EQ	26-Mar-2020	216.45	220.00	234.90	212.40	225.00	223.90	226.91	52904	120.05	2108	28626	54.11
CMICABLES	EQ	26-Mar-2020	20.05	19.05	21.05	19.05	20.00	19.95	20.34	32058	6.52	228	21343	66.58
CNOVAPETRO	BE	26-Mar-2020	5.25	5.25	5.25	5.20	5.20	5.20	5.20	1001	0.05	5	-	-
COALINDIA	EQ	26-Mar-2020	124.50	126.00	127.00	119.20	123.90	123.25	123.09	28364155	34914.55	153911	18236069	64.29
COCHINSHIP	EQ	26-Mar-2020	228.65	236.00	248.00	219.45	225.00	224.15	232.05	294692	683.82	11531	169449	57.50
COLPAL	EQ	26-Mar-2020	1121.85	1136.60	1182.00	1117.00	1172.05	1173.65	1144.70	931492	10662.77	54897	407939	43.79
COMPINFO	EQ	26-Mar-2020	8.20	8.00	8.30	7.80	8.00	8.15	8.17	24069	1.97	81	21417	88.98
COMPUSOFT	EQ	26-Mar-2020	3.45	3.45	3.70	3.40	3.70	3.70	3.52	5180	0.18	45	4864	93.90
CONCOR	EQ	26-Mar-2020	285.80	284.00	314.35	275.00	314.35	305.70	297.16	2537652	7540.82	51173	1197782	47.20
CONFIPET	EQ	26-Mar-2020	16.15	16.95	17.05	15.25	16.90	16.80	16.62	315171	52.38	1082	199795	63.39
CONSOFINVT	EQ	26-Mar-2020	21.70	20.20	20.20	19.50	20.00	20.00	20.02	1092	0.22	12	1086	99.45
CONTROLPR	EQ	26-Mar-2020	162.05	169.00	191.95	161.00	185.00	185.65	175.43	11186	19.62	742	7182	64.21
CORALFINAC	EQ	26-Mar-2020	10.30	10.30	11.85	10.20	10.50	10.50	10.59	16040	1.70	101	10265	64.00
CORDSCABLE	EQ	26-Mar-2020	24.25	24.55	25.70	22.55	25.30	25.30	24.61	3939	0.97	105	2393	60.75
COROMANDEL	EQ	26-Mar-2020	498.40	509.00	550.00	482.05	545.00	546.05	501.36	272721	1367.31	13190	192507	70.59
COSMOFILMS	EQ	26-Mar-2020	202.00	206.00	219.95	198.05	211.90	212.10	211.46	101391	214.40	2918	44561	43.95
COUNCODOS	EQ	26-Mar-2020	0.95	0.90	0.95	0.90	0.90	0.90	0.90	1717	0.02	14	1717	100.00
COX&KINGS	BZ	26-Mar-2020	0.45	0.50	0.50	0.40	0.45	0.50	0.47	966093	4.51	411	-	-
CPSEETF	EQ	26-Mar-2020	13.63	13.76	15.10	13.55	14.89	14.96	14.59	7196313	1049.70	37610	5625910	78.18
CREATIVE	EQ	26-Mar-2020	81.70	81.70	85.55	79.00	85.55	81.85	81.39	96	0.08	15	74	77.08
CREDITACC	EQ	26-Mar-2020	412.85	420.00	433.45	392.25	392.70	392.40	418.74	398716	1669.58	7949	311771	78.19
CREST	EQ	26-Mar-2020	51.50	52.95	56.60	50.05	50.05	50.15	52.99	861	0.46	47	536	62.25
CRISIL	EQ	26-Mar-2020	1232.30	1244.00	1450.00	1202.30	1408.00	1399.60	1353.72	56693	767.46	8935	27552	48.60
CROMPTON	EQ	26-Mar-2020	190.75	196.90	205.90	188.75	195.40	195.40	195.59	1078539	2109.49	34399	726405	67.35
CSBBANK	EQ	26-Mar-2020	100.05	99.65	111.45	98.00	105.35	105.15	106.14	134819	143.10	3979	52959	39.28
CTE	EQ	26-Mar-2020	13.00	13.00	13.65	13.00	13.30	13.30	13.28	3096	0.41	60	2554	82.49
CUB	EQ	26-Mar-2020	132.55	136.40	151.70	130.15	135.25	135.40	141.11	1987634	2804.77	64045	1203914	60.57
CUBEXTUB	BE	26-Mar-2020	10.00	10.00	10.00	9.50	9.50	9.50	9.73	7311	0.71	28	-	-
CUMMINSIND	EQ	26-Mar-2020	369.75	372.00	389.70	365.20	380.00	379.30	380.00	793362	3014.75	15699	434214	54.73
CUPID	EQ	26-Mar-2020	129.50	137.75	145.50	131.60	139.00	139.10	139.81	88201	123.32	1839	51871	58.81
CYBERTECH	EQ	26-Mar-2020	24.45	24.05	28.80	24.05	27.75	27.70	26.42	4013	1.06	115	2553	63.62
CYIENT	EQ	26-Mar-2020	227.30	221.15	236.00	221.15	231.00	230.10	230.14	248817	572.63	18704	199045	80.00
DAAWAT	EQ	26-Mar-2020	15.75	15.85	18.50	15.00	16.50	16.55	16.70	1634455	272.92	5261	734103	44.91
DABUR	EQ	26-Mar-2020	405.20	415.00	433.95	400.55	429.00	425.95	419.77	5838692	24509.05	125071	3077320	52.71
DALBHARAT	EQ	26-Mar-2020	442.30	448.00	486.50	439.95	486.50	486.50	480.51	113888	547.24	2881	99676	87.52
DALMIASUG	EQ	26-Mar-2020	39.85	40.90	41.80	40.05	41.80	41.80	41.57	49402	20.54	325	43193	87.43
DAMODARIND	EQ	26-Mar-2020	18.30	20.30	21.80	17.50	19.25	19.80	19.89	4863	0.97	69	3619	74.42
DATAMATICS	EQ	26-Mar-2020	35.50	38.95	38.95	35.10	38.95	37.85	37.28	48361	18.03	662	30411	62.88
DBCORP	EQ	26-Mar-2020	75.85	76.15	79.90	74.10	75.65	75.90	76.53	55191	42.24	2366	39008	70.68
DBL	EQ	26-Mar-2020	216.80	219.00	235.00	217.00	224.00	224.85	227.05	193843	440.13	4593	76287	39.36
DBREALTY	EQ	26-Mar-2020	5.30	5.50	5.55	5.05	5.15	5.10	5.19	201429	10.46	463	135911	67.47
DBSTOCKBRO	EQ	26-Mar-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	30	0.00	1	30	100.00
DCAL	EQ	26-Mar-2020	51.05	48.85	53.35	48.50	51.85	50.30	48.90	483059	236.23	2736	318029	65.84
DCBBANK	EQ	26-Mar-2020	80.10	81.90	88.10	77.75	79.90	81.40	82.64	1117759	923.76	15937	761016	68.08
DCM	EQ	26-Mar-2020	14.25	14.00	14.95	14.00	14.95	14.15	14.38	3651	0.52	41	2042	55.93
DCMNVL	EQ	26-Mar-2020	23.90	25.00	27.00	24.00	24.00	24.05	25.14	1249	0.31	25	438	35.07
DCMSHRIRAM	EQ	26-Mar-2020	193.65	199.60	210.00	197.00	202.10	203.05	204.02	51209	104.48	1536	22824	44.57
DCW	EQ	26-Mar-2020	7.40	7.35	7.80	7.10	7.60	7.65	7.61	111839	8.51	402	99354	88.84
DECCANCE	EQ	26-Mar-2020	184.15	189.95	209.00	181.00	192.50	192.40	197.18	4768	9.40	254	3502	73.45
DEEPAKFERT	EQ	26-Mar-2020	69.75	70.40	83.65	68.30	72.50	72.70	76.63	796036	610.03	9756	242844	30.51
DEEPAKNTR	EQ	26-Mar-2020	362.00	372.00	417.00	364.50	387.95	388.20	393.95	1457924	5743.50	54556	505762	34.69
DEEPIND	EQ	26-Mar-2020	47.30	47.00	49.80	43.00	48.60	49.15	47.77	17452	8.34	318	12584	72.11
DELTACORP	EQ	26-Mar-2020	53.85	56.50	56.50	56.50	56.50	56.50	56.50	1444258	816.01	5032	1295703	89.71
DELTAMAGNT	EQ	26-Mar-2020	20.00	20.80	24.00	19.90	20.35	21.10	21.66	2918	0.63	169	1121	38.42
DEN	EQ	26-Mar-2020	27.50	27.55	28.85	27.55	28.25	28.25	28.57	55171	15.76	831	41655	75.50
DENORA	EQ	26-Mar-2020	119.75	111.05	130.90	111.05	123.30	124.25	126.86	15865	20.13	210	11740	74.00
DEVIT	SM	26-Mar-2020	66.00	66.00	66.00	66.00	66.00	66.00	66.00	1500	0.99	1	1500	100.00
DFMFOODS	EQ	26-Mar-2020	179.20	179.05	195.00	175.30	184.00	184.55	185.67	60882	113.04	1167	32635	53.60
DGCONTENT	EQ	26-Mar-2020	3.80	3.70	3.70	3.65	3.70	3.70	3.68	628	0.02	12	628	100.00
DHAMPURSUG	EQ	26-Mar-2020	67.85	65.55	71.20	65.55	71.20	71.20	69.35	1253250	869.17	7456	585494	46.72
DHANBANK	EQ	26-Mar-2020	7.60	7.15	8.30	7.15	7.75	7.75	7.77	691251	53.74	2322	384485	55.62
DHANUKA	EQ	26-Mar-2020	313.80	319.90	347.75	312.80	322.55	324.30	332.40	17672	58.74	1192	7755	43.88
DHARSUGAR	EQ	26-Mar-2020	4.55	4.95	5.00	4.35	4.65	4.65	4.81	25525	1.23	56	18573	72.76
DHFL	EQ	26-Mar-2020	9.05	8.60	9.50	8.60	9.00	8.95	9.16	5364041	491.26	12352	2983825	55.63
DHFL	N6	26-Mar-2020	170.00	170.00	170.00	170.00	170.00	170.00	170.00	1	0.00	1	1	100.00
DHFL	NA	26-Mar-2020	210.00	180.00	190.00	180.00	190.00	183.46	183.47	75	0.14	7	75	100.00
DHFL	NC	26-Mar-2020	117.00	140.40	140.40	140.40	140.40	140.40	140.40	121	0.17	5	121	100.00
DHFL	NP	26-Mar-2020	165.58	160.10	169.10	152.05	153.00	159.55	159.38	3328	5.30	21	2926	87.92
DHFL	NQ	26-Mar-2020	216.99	180.01	216.00	180.01	209.00	209.00	203.69	80	0.16	6	40	50.00
DHFL	NS	26-Mar-2020	157.02	130.10	150.00	130.00	150.00	149.99	133.62	61	0.08	7	51	83.61
DHFL	NX	26-Mar-2020	160.00	140.00	160.00	130.00	156.00	158.11	152.86	51	0.08	8	48	94.12
DHFL	Y1	26-Mar-2020	165.00	155.80	165.00	155.80	165.00	165.00	156.34	17	0.03	2	17	100.00
DHUNINV	EQ	26-Mar-2020	120.05	110.00	131.85	110.00	122.95	118.00	125.29	745	0.93	66	461	61.88
DIAMONDYD	EQ	26-Mar-2020	530.75	532.40	558.65	516.00	529.00	522.70	528.15	2549	13.46	361	2065	81.01
DIAPOWER	BZ	26-Mar-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	9974	0.04	23	-	-
DICIND	EQ	26-Mar-2020	279.40	304.45	315.00	262.05	275.05	279.75	287.01	2803	8.04	183	1926	68.71
DIGISPICE	EQ	26-Mar-2020	3.00	3.00	3.00	2.85	3.00	3.00	2.93	2532	0.07	20	2032	80.25
DIGJAMLTD	BZ	26-Mar-2020	0.90	0.85	0.90	0.85	0.90	0.90	0.86	11001	0.09	8	-	-
DISHTV	EQ	26-Mar-2020	4.70	4.70	4.85	4.50	4.70	4.65	4.63	4587305	212.59	6704	2351227	51.26
DIVISLAB	EQ	26-Mar-2020	1928.05	1937.35	1980.00	1874.00	1878.00	1883.30	1919.69	596440	11449.82	37326	273515	45.86
DIXON	EQ	26-Mar-2020	3261.25	3329.00	3410.00	3251.20	3335.00	3331.85	3358.60	36615	1229.75	12924	17022	46.49
DLF	EQ	26-Mar-2020	123.80	126.10	147.00	121.65	140.00	138.15	137.21	16809428	23063.51	144666	3591977	21.37
DLINKINDIA	EQ	26-Mar-2020	54.70	54.50	59.00	54.50	58.00	58.60	57.41	51488	29.56	1093	29374	57.05
DMART	BE	26-Mar-2020	1899.10	1980.00	1994.05	1950.00	1994.05	1994.05	1991.46	315211	6277.31	15395	-	-
DNAMEDIA	EQ	26-Mar-2020	0.25	0.20	0.30	0.20	0.25	0.30	0.29	42666	0.13	112	38064	89.21
DOLAT	EQ	26-Mar-2020	32.40	32.95	35.50	32.95	35.00	35.10	34.56	64826	22.40	315	55570	85.72
DOLLAR	EQ	26-Mar-2020	102.55	97.00	116.00	97.00	108.00	108.10	108.76	15433	16.78	438	7515	48.69
DONEAR	EQ	26-Mar-2020	20.25	21.90	22.00	18.70	21.00	20.95	21.06	11601	2.44	111	9368	80.75
DPSCLTD	EQ	26-Mar-2020	5.70	5.75	5.95	5.45	5.95	5.90	5.81	24914	1.45	91	13554	54.40
DPWIRES	EQ	26-Mar-2020	50.00	51.00	51.00	50.05	50.30	50.30	50.13	368	0.18	7	368	100.00
DQE	BE	26-Mar-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	2641	0.03	12	-	-
DREDGECORP	EQ	26-Mar-2020	131.10	134.35	142.80	130.85	140.75	138.80	138.22	73219	101.20	2588	28972	39.57
DRREDDY	EQ	26-Mar-2020	2922.00	2975.20	3066.55	2879.25	2940.00	2948.55	2969.21	638995	18973.13	64439	224101	35.07
DRSDILIP	SM	26-Mar-2020	75.00	65.50	75.00	65.50	75.00	68.65	68.67	4800	3.30	3	3200	66.67
DSML	SM	26-Mar-2020	5.15	4.90	4.90	4.90	4.90	4.90	4.90	6000	0.29	1	6000	100.00
DSSL	EQ	26-Mar-2020	13.65	13.55	14.30	13.30	14.30	14.30	14.08	5592	0.79	59	5491	98.19
DTIL	EQ	26-Mar-2020	109.35	109.00	115.00	102.30	111.05	112.65	107.71	2561	2.76	123	1870	73.02
DUCON	BE	26-Mar-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	41036	1.13	85	-	-
DVL	EQ	26-Mar-2020	48.40	44.60	48.95	44.55	46.50	46.40	46.08	6394	2.95	141	5029	78.65
DWARKESH	EQ	26-Mar-2020	13.70	14.00	14.35	13.50	14.35	14.35	14.24	551611	78.55	1030	414533	75.15
DYNAMATECH	EQ	26-Mar-2020	463.05	458.00	500.00	457.30	460.25	463.70	472.22	2893	13.66	150	2491	86.10
DYNPRO	EQ	26-Mar-2020	102.30	104.05	122.75	100.00	113.90	110.35	113.25	34973	39.61	1095	23478	67.13
E2E	SM	26-Mar-2020	13.60	14.00	14.00	14.00	14.00	14.00	14.00	2000	0.28	1	2000	100.00
EASTSILK	EQ	26-Mar-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.69	5097	0.04	18	5096	99.98
EASUNREYRL	BZ	26-Mar-2020	1.60	1.60	1.60	1.55	1.60	1.60	1.60	3112	0.05	8	-	-
EBBETF0423	EQ	26-Mar-2020	993.68	990.00	998.50	990.00	996.50	997.90	996.75	36466	363.48	106	34756	95.31
EBBETF0430	EQ	26-Mar-2020	1005.84	1001.20	1009.00	1001.20	1003.00	1005.02	1006.58	17744	178.61	93	15977	90.04
EBIXFOREX	BZ	26-Mar-2020	319.50	335.45	335.45	304.00	333.00	329.05	318.48	145	0.46	34	-	-
ECLERX	EQ	26-Mar-2020	375.10	374.90	395.00	367.00	385.00	383.75	384.22	25093	96.41	3334	13615	54.26
ECLFINANCE	N5	26-Mar-2020	945.59	957.00	965.05	955.00	957.00	959.68	959.80	1281	12.29	36	1242	96.96
ECLFINANCE	NF	26-Mar-2020	835.11	850.00	875.00	670.05	875.00	875.00	849.23	312	2.65	18	272	87.18
ECLFINANCE	NG	26-Mar-2020	763.73	899.20	899.20	748.01	748.01	748.01	823.61	2	0.02	2	1	50.00
ECLFINANCE	NH	26-Mar-2020	800.00	950.00	950.00	800.00	800.00	800.00	888.33	6	0.05	6	2	33.33
ECLFINANCE	NJ	26-Mar-2020	729.80	751.00	751.00	751.00	751.00	751.00	751.00	50	0.38	4	50	100.00
ECLFINANCE	NK	26-Mar-2020	720.00	690.00	707.00	690.00	700.77	706.03	697.99	274	1.91	12	274	100.00
ECLFINANCE	NM	26-Mar-2020	788.01	850.00	880.00	821.00	829.00	839.45	847.09	626	5.30	16	611	97.60
ECLFINANCE	NN	26-Mar-2020	825.90	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	1	10	100.00
ECLFINANCE	NO	26-Mar-2020	800.00	800.00	810.00	800.00	805.00	805.00	806.03	100	0.81	17	100	100.00
ECLFINANCE	NP	26-Mar-2020	784.00	858.00	858.00	858.00	858.00	858.00	858.00	26	0.22	1	26	100.00
ECLFINANCE	NR	26-Mar-2020	809.63	850.00	850.00	702.00	775.00	775.00	763.33	1067	8.14	72	586	54.92
ECLFINANCE	NS	26-Mar-2020	770.00	770.01	770.01	770.01	770.01	770.01	770.01	1	0.01	1	1	100.00
EDELWEISS	EQ	26-Mar-2020	31.70	30.15	33.25	30.15	33.25	33.25	32.37	2407350	779.32	4214	1982326	82.34
EDL	BZ	26-Mar-2020	2.65	2.65	2.65	2.55	2.55	2.55	2.65	1102	0.03	8	-	-
EDUCOMP	BZ	26-Mar-2020	0.80	0.80	0.85	0.80	0.80	0.80	0.80	9451	0.08	28	-	-
EHFLNCD	N5	26-Mar-2020	702.00	702.00	740.00	702.00	740.00	740.00	733.67	6	0.04	2	6	100.00
EHFLNCD	N6	26-Mar-2020	671.92	671.92	765.00	671.92	688.00	688.00	687.66	38	0.26	5	38	100.00
EICHERMOT	EQ	26-Mar-2020	14516.60	14630.00	15166.00	14500.00	14757.45	14757.95	14773.12	204893	30269.09	55310	95794	46.75
EIDPARRY	EQ	26-Mar-2020	116.35	117.00	129.00	114.10	125.00	124.35	123.62	122951	152.00	4561	63941	52.01
EIFFL	SM	26-Mar-2020	77.95	75.00	75.80	75.00	75.80	75.80	75.41	6400	4.83	5	6400	100.00
EIHAHOTELS	EQ	26-Mar-2020	181.70	182.00	209.75	181.00	181.60	187.35	193.36	6410	12.39	303	4181	65.23
EIHOTEL	EQ	26-Mar-2020	64.75	66.90	71.20	63.75	66.65	66.60	68.55	151426	103.81	2579	81832	54.04
EIMCOELECO	EQ	26-Mar-2020	203.10	205.00	205.00	188.10	203.90	198.60	194.90	1430	2.79	40	1304	91.19
EKC	EQ	26-Mar-2020	10.45	10.65	10.95	9.95	10.10	10.10	10.55	277682	29.29	996	196804	70.87
ELECON	EQ	26-Mar-2020	17.20	16.30	18.90	16.30	18.45	18.20	18.18	60069	10.92	703	39887	66.40
ELECTCAST	EQ	26-Mar-2020	9.30	9.30	9.50	8.05	9.00	9.10	9.19	417123	38.32	735	334043	80.08
ELECTHERM	EQ	26-Mar-2020	87.00	87.00	94.80	83.15	88.50	87.55	88.34	3227	2.85	235	1940	60.12
ELGIEQUIP	EQ	26-Mar-2020	118.90	127.35	130.75	115.30	119.90	118.10	119.37	32428	38.71	1258	25566	78.84
ELGIRUBCO	EQ	26-Mar-2020	11.20	12.20	12.20	11.10	11.40	11.50	11.44	6354	0.73	63	3589	56.48
EMAMILTD	EQ	26-Mar-2020	155.15	157.95	163.80	151.70	159.50	159.85	157.61	1996435	3146.61	13751	1759501	88.13
EMAMIPAP	EQ	26-Mar-2020	49.95	52.35	52.40	49.95	52.40	52.35	52.02	9665	5.03	184	7174	74.23
EMAMIREAL	EQ	26-Mar-2020	26.95	26.50	28.25	26.50	28.25	28.25	27.71	3017	0.84	58	2716	90.02
EMBASSY	RR	26-Mar-2020	328.31	337.50	379.85	333.85	375.85	372.41	364.76	125600	458.14	563	96200	76.59
EMCO	BZ	26-Mar-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.49	4315	0.02	11	-	-
EMKAY	EQ	26-Mar-2020	25.00	26.00	26.25	23.75	26.25	26.25	26.11	9666	2.52	117	8472	87.65
EMMBI	EQ	26-Mar-2020	47.40	47.00	50.60	45.30	48.00	47.95	48.41	19714	9.54	278	12872	65.29
EMOFSR1RDP	MF	26-Mar-2020	7.00	6.45	6.45	6.45	6.45	6.45	6.45	2500	0.16	1	2500	100.00
EMOFSR1RGG	MF	26-Mar-2020	6.95	7.28	7.28	6.56	7.10	7.10	6.99	22900	1.60	21	19150	83.62
ENDURANCE	EQ	26-Mar-2020	662.75	656.00	685.30	636.00	665.00	661.10	657.22	61809	406.22	3277	42291	68.42
ENERGYDEV	EQ	26-Mar-2020	3.85	4.10	4.20	3.65	4.20	4.20	4.14	33439	1.38	94	31099	93.00
ENGINERSIN	EQ	26-Mar-2020	57.80	57.80	59.00	55.80	57.00	57.00	56.99	1029777	586.92	15752	662859	64.37
ENIL	EQ	26-Mar-2020	117.80	129.55	129.55	106.30	125.00	123.60	121.99	2599	3.17	141	1534	59.02
EON	BZ	26-Mar-2020	6.80	6.50	6.80	6.50	6.80	6.80	6.58	5720	0.38	42	-	-
EQUITAS	EQ	26-Mar-2020	38.25	38.55	43.90	37.00	42.50	41.55	41.34	10487847	4335.60	54617	3401861	32.44
ERFLNCDI	N1	26-Mar-2020	800.00	810.00	810.00	795.00	795.00	795.00	798.05	113	0.90	6	63	55.75
ERFLNCDI	N2	26-Mar-2020	759.00	700.00	759.00	611.05	759.00	759.00	653.86	55	0.36	6	40	72.73
ERFLNCDI	N4	26-Mar-2020	685.00	800.00	800.00	780.00	780.00	780.00	799.23	52	0.42	2	52	100.00
ERFLNCDI	N5	26-Mar-2020	749.80	735.80	735.80	735.80	735.80	735.80	735.80	1	0.01	1	1	100.00
ERFLNCDI	N6	26-Mar-2020	685.00	749.80	749.80	715.00	720.00	720.00	731.83	156	1.14	6	156	100.00
ERIS	EQ	26-Mar-2020	378.35	369.00	393.00	369.00	390.00	376.40	379.91	17089	64.92	1052	10221	59.81
EROSMEDIA	EQ	26-Mar-2020	7.80	8.00	8.45	7.50	8.30	8.15	8.19	205764	16.85	607	144580	70.26
ESABINDIA	EQ	26-Mar-2020	1008.60	1052.00	1099.00	975.95	999.00	1003.80	1043.85	3473	36.25	474	2168	62.42
ESCORTS	EQ	26-Mar-2020	646.90	647.00	684.70	633.15	660.80	663.20	661.30	2590067	17128.14	75384	335388	12.95
ESSARSHPNG	EQ	26-Mar-2020	4.75	4.65	5.20	4.60	5.20	5.05	4.92	13098	0.64	111	9916	75.71
ESSELPACK	EQ	26-Mar-2020	155.95	163.60	163.60	157.25	160.50	159.85	159.88	162877	260.40	2221	122766	75.37
ESTER	EQ	26-Mar-2020	23.50	24.60	24.65	22.35	24.65	24.65	23.82	84266	20.07	462	63024	74.79
EUROCERA	BZ	26-Mar-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.30	1215	0.00	5	-	-
EUROMULTI	EQ	26-Mar-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	1726	0.01	6	1726	100.00
EUROTEXIND	EQ	26-Mar-2020	7.50	7.55	7.85	7.50	7.85	7.85	7.78	16055	1.25	15	16055	100.00
EVEREADY	BE	26-Mar-2020	47.70	45.40	50.05	45.40	47.75	48.00	49.30	41627	20.52	377	-	-
EVERESTIND	EQ	26-Mar-2020	129.65	133.00	141.30	127.00	136.00	137.35	137.08	40737	55.84	961	21745	53.38
EXCEL	EQ	26-Mar-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.91	7773	0.07	17	7772	99.99
EXCELINDUS	EQ	26-Mar-2020	412.30	423.80	480.00	414.05	480.00	453.50	436.37	10715	46.76	1130	6972	65.07
EXIDEIND	EQ	26-Mar-2020	132.15	132.50	134.50	125.00	128.00	126.80	128.41	7137948	9165.89	78430	2557445	35.83
EXPLEOSOL	EQ	26-Mar-2020	132.35	140.00	145.55	127.95	133.00	133.20	132.04	34881	46.06	449	16661	47.77
FACT	EQ	26-Mar-2020	24.00	24.25	28.80	23.50	28.80	27.95	26.66	207005	55.19	1465	81777	39.50
FAIRCHEM	EQ	26-Mar-2020	395.60	396.00	474.70	390.00	410.00	409.50	432.92	52925	229.12	2107	22348	42.23
FCL	EQ	26-Mar-2020	14.05	14.95	15.10	13.70	14.85	14.75	14.57	174390	25.41	981	92068	52.79
FCONSUMER	EQ	26-Mar-2020	8.85	8.45	8.45	8.45	8.45	8.45	8.45	349867	29.56	1249	349867	100.00
FCSSOFT	EQ	26-Mar-2020	0.15	0.15	0.20	0.15	0.15	0.15	0.16	396561	0.62	173	376963	95.06
FDC	EQ	26-Mar-2020	196.05	203.00	204.60	185.30	186.20	189.30	196.73	134867	265.32	12069	87085	64.57
FEDERALBNK	EQ	26-Mar-2020	38.30	38.55	45.85	37.55	42.00	41.80	41.95	31120545	13053.68	80158	8450221	27.15
FEL	EQ	26-Mar-2020	9.20	8.75	9.65	8.75	8.90	8.75	9.04	405939	36.69	1501	327272	80.62
FELDVR	EQ	26-Mar-2020	10.20	10.00	10.50	9.70	9.70	9.70	10.06	40912	4.11	108	36661	89.61
FIEMIND	EQ	26-Mar-2020	243.30	239.10	259.70	239.00	245.10	247.90	252.89	6064	15.34	516	4372	72.10
FILATEX	EQ	26-Mar-2020	17.30	18.70	18.95	15.65	18.50	18.20	17.59	178387	31.37	957	107144	60.06
FINCABLES	EQ	26-Mar-2020	177.05	180.00	186.00	174.00	175.00	175.65	178.74	113211	202.35	5633	83866	74.08
FINEORG	EQ	26-Mar-2020	1830.55	1880.00	2009.00	1842.25	1901.00	1910.20	1940.27	5815	112.83	1443	2672	45.95
FINPIPE	EQ	26-Mar-2020	314.30	310.40	345.70	310.40	345.70	345.70	341.97	14825	50.70	911	11957	80.65
FLEXITUFF	EQ	26-Mar-2020	3.80	3.80	3.95	3.65	3.65	3.65	3.75	8464	0.32	20	6164	72.83
FLFL	EQ	26-Mar-2020	144.70	137.50	151.80	137.50	137.50	137.50	139.97	35118	49.16	770	33273	94.75
FLUOROCHEM	EQ	26-Mar-2020	239.55	242.00	263.50	235.00	263.50	262.20	250.64	19860	49.78	1013	9066	45.65
FMGOETZE	EQ	26-Mar-2020	273.45	284.50	299.50	278.00	299.50	297.15	290.15	1946	5.65	174	1695	87.10
FMNL	EQ	26-Mar-2020	9.35	9.10	9.80	8.90	9.05	9.00	9.31	52549	4.89	935	38189	72.67
FOCUS	SM	26-Mar-2020	22.60	21.50	21.55	21.50	21.50	21.50	21.51	12000	2.58	3	9000	75.00
FORCEMOT	EQ	26-Mar-2020	638.40	645.00	720.00	630.40	698.90	698.45	690.33	34303	236.80	3614	14902	43.44
FORTIS	EQ	26-Mar-2020	131.60	130.35	133.90	128.20	130.00	129.60	130.31	1507886	1964.93	16844	1024806	67.96
FOSECOIND	EQ	26-Mar-2020	923.15	927.75	948.40	890.00	891.00	893.55	913.62	1506	13.76	295	900	59.76
FRETAIL	EQ	26-Mar-2020	96.05	91.25	91.25	91.25	91.25	91.25	91.25	143336	130.79	1849	143335	100.00
FSC	EQ	26-Mar-2020	128.25	121.85	121.85	121.85	121.85	121.85	121.85	11033	13.44	121	11033	100.00
FSL	EQ	26-Mar-2020	27.75	29.95	29.95	27.60	28.00	28.05	28.41	1855021	527.04	11553	1082082	58.33
GABRIEL	EQ	26-Mar-2020	44.95	46.00	49.40	44.00	49.40	49.40	48.02	53952	25.91	693	38995	72.28
GAEL	EQ	26-Mar-2020	92.20	94.50	106.10	92.55	105.00	104.80	103.50	68500	70.90	1270	43831	63.99
GAIL	EQ	26-Mar-2020	75.55	75.50	76.10	72.20	73.05	73.10	73.94	18094881	13378.55	80947	7596044	41.98
GAL	EQ	26-Mar-2020	1.20	1.15	1.20	1.15	1.15	1.20	1.15	26656	0.31	41	26656	100.00
GALAXYSURF	EQ	26-Mar-2020	1131.35	1140.00	1250.00	1137.60	1157.00	1164.85	1195.96	10566	126.36	1827	5280	49.97
GALLANTT	EQ	26-Mar-2020	19.40	19.05	21.25	19.00	20.60	19.75	20.15	3867	0.78	99	2947	76.21
GALLISPAT	EQ	26-Mar-2020	19.10	21.15	21.80	18.70	18.85	19.00	19.82	2514	0.50	47	1514	60.22
GAMMNINFRA	EQ	26-Mar-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.22	743235	1.60	199	464470	62.49
GANDHITUBE	EQ	26-Mar-2020	149.05	165.00	175.40	155.00	173.25	173.30	171.11	4916	8.41	203	3440	69.98
GANECOS	EQ	26-Mar-2020	153.60	145.05	160.00	145.00	149.00	150.20	151.74	43516	66.03	364	40184	92.34
GANESHHOUC	EQ	26-Mar-2020	18.25	17.50	19.15	17.50	19.10	19.10	18.56	54144	10.05	210	48846	90.21
GANGESSECU	EQ	26-Mar-2020	24.50	22.15	24.90	21.60	21.80	22.00	22.99	576	0.13	25	415	72.05
GARDENSILK	BZ	26-Mar-2020	5.50	5.25	5.75	5.25	5.75	5.45	5.57	4184	0.23	19	-	-
GARFIBRES	EQ	26-Mar-2020	1005.60	1039.75	1075.00	985.50	985.50	1009.90	1040.18	7113	73.99	639	4828	67.88
GATI	EQ	26-Mar-2020	44.00	45.30	48.40	45.00	48.40	48.40	47.72	111865	53.39	1047	71231	63.68
GAYAHWS	EQ	26-Mar-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.23	87824	0.20	47	46684	53.16
GAYAPROJ	EQ	26-Mar-2020	9.40	8.95	8.95	8.95	8.95	8.95	8.95	49074	4.39	110	49074	100.00
GBGLOBAL	EQ	26-Mar-2020	3.70	3.70	3.70	3.70	3.70	3.70	3.70	804	0.03	7	804	100.00
GDL	EQ	26-Mar-2020	80.50	80.50	96.05	80.40	94.00	93.35	91.78	137469	126.17	2359	94842	68.99
GEECEE	EQ	26-Mar-2020	46.55	45.00	46.75	43.25	44.00	44.75	44.49	12523	5.57	260	9299	74.26
GEEKAYWIRE	EQ	26-Mar-2020	37.00	41.00	41.00	40.85	40.85	40.85	41.00	262	0.11	7	261	99.62
GENESYS	EQ	26-Mar-2020	24.50	24.55	26.00	24.50	25.40	25.70	25.78	14773	3.81	131	13455	91.08
GENUSPAPER	EQ	26-Mar-2020	3.25	3.15	3.45	3.00	3.25	3.20	3.30	58372	1.92	216	41850	71.70
GENUSPOWER	EQ	26-Mar-2020	12.90	13.00	13.95	13.00	13.90	13.65	13.48	177344	23.91	542	131708	74.27
GEOJITFSL	EQ	26-Mar-2020	18.45	18.25	21.85	17.45	19.50	19.30	19.27	554266	106.82	3574	270551	48.81
GEPIL	EQ	26-Mar-2020	476.30	472.00	489.00	441.50	462.25	463.75	466.09	15416	71.85	1190	10172	65.98
GESHIP	EQ	26-Mar-2020	197.35	199.90	203.95	191.00	198.00	198.75	196.38	31553	61.96	1634	21516	68.19
GET&D	EQ	26-Mar-2020	65.70	69.40	70.25	64.95	68.50	68.05	68.38	15610	10.67	570	9835	63.00
GFLLIMITED	EQ	26-Mar-2020	70.85	73.00	74.35	70.30	74.10	74.30	74.24	124855	92.69	397	121542	97.35
GFSTEELS	BE	26-Mar-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	30	0.00	4	-	-
GHCL	EQ	26-Mar-2020	73.50	73.60	77.15	71.50	77.15	77.15	74.71	585152	437.14	11410	335150	57.28
GICHSGFIN	EQ	26-Mar-2020	55.40	57.45	60.70	56.00	60.40	59.70	58.99	122126	72.05	2809	83044	68.00
GICRE	EQ	26-Mar-2020	90.00	90.40	94.50	90.40	94.40	94.35	94.25	175572	165.48	2298	140818	80.21
GILLANDERS	EQ	26-Mar-2020	17.50	18.00	21.00	16.05	20.00	19.40	17.40	2850	0.50	211	1708	59.93
GILLETTE	EQ	26-Mar-2020	4852.50	4866.60	5099.90	4790.00	5080.00	5059.20	5012.78	4537	227.43	1598	2861	63.06
GINNIFILA	EQ	26-Mar-2020	5.65	5.70	6.65	5.50	6.05	6.20	5.97	60853	3.64	211	46752	76.83
GIPCL	EQ	26-Mar-2020	47.60	47.20	49.85	47.20	48.10	48.45	48.66	59235	28.83	660	37325	63.01
GKWLIMITED	EQ	26-Mar-2020	455.00	368.75	546.00	368.75	534.95	518.85	497.57	205	1.02	52	138	67.32
GLAXO	EQ	26-Mar-2020	1196.70	1198.00	1240.00	1175.05	1190.00	1199.10	1205.27	30320	365.44	3282	10850	35.78
GLENMARK	EQ	26-Mar-2020	191.55	195.00	216.35	192.00	209.10	208.20	206.56	2970736	6136.37	40976	714452	24.05
GLFL	BE	26-Mar-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	30	0.00	6	-	-
GLOBAL	SM	26-Mar-2020	45.75	41.20	49.95	41.20	49.95	45.55	45.58	2000	0.91	2	1000	50.00
GLOBALVECT	EQ	26-Mar-2020	34.60	34.00	41.50	28.95	36.40	36.30	35.83	63247	22.66	609	11536	18.24
GLOBOFFS	EQ	26-Mar-2020	3.10	2.95	3.00	2.95	2.95	3.00	2.99	6547	0.20	17	6544	99.95
GLOBUSSPR	EQ	26-Mar-2020	67.85	69.85	74.60	67.40	74.55	74.45	74.12	68570	50.82	837	46995	68.54
GMBREW	EQ	26-Mar-2020	251.20	252.55	298.70	251.20	285.00	284.95	287.64	170539	490.53	5470	33610	19.71
GMDCLTD	EQ	26-Mar-2020	32.30	32.40	35.35	31.75	32.00	31.95	32.90	462595	152.19	3197	324566	70.16
GMMPFAUDLR	EQ	26-Mar-2020	2267.30	2338.00	2625.00	2325.00	2460.00	2460.85	2505.37	51820	1298.28	9504	18970	36.61
GMRINFRA	EQ	26-Mar-2020	16.25	16.25	16.85	15.80	16.30	16.25	16.31	16183752	2640.14	10037	4687764	28.97
GNA	EQ	26-Mar-2020	146.95	149.80	156.00	130.55	149.05	145.80	146.57	29787	43.66	1033	15617	52.43
GNFC	EQ	26-Mar-2020	102.25	105.75	114.70	100.20	107.70	109.45	108.22	1426618	1543.84	13065	512597	35.93
GOACARBON	EQ	26-Mar-2020	110.45	115.00	115.95	108.60	115.95	115.75	115.10	24853	28.61	706	17333	69.74
GOCLCORP	EQ	26-Mar-2020	127.00	132.90	132.95	114.30	126.80	124.55	119.01	15171	18.05	233	10258	67.62
GODFRYPHLP	EQ	26-Mar-2020	793.90	801.60	940.00	801.60	888.00	894.10	873.36	178773	1561.34	7521	98247	54.96
GODREJAGRO	EQ	26-Mar-2020	295.25	305.00	354.00	297.90	309.90	314.10	334.16	217728	727.56	8654	56116	25.77
GODREJCP	EQ	26-Mar-2020	470.50	479.20	513.45	475.00	500.40	500.55	500.81	3577985	17918.89	72903	2115017	59.11
GODREJIND	EQ	26-Mar-2020	289.45	289.45	298.95	289.45	295.00	294.60	294.30	329040	968.38	35589	210706	64.04
GODREJPROP	EQ	26-Mar-2020	645.05	645.00	724.00	628.90	703.45	696.00	699.67	218339	1527.66	29213	121906	55.83
GOENKA	BZ	26-Mar-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.24	36098	0.09	37	-	-
GOKEX	EQ	26-Mar-2020	32.00	33.00	34.75	31.90	34.70	34.20	33.10	242185	80.17	516	226538	93.54
GOKUL	EQ	26-Mar-2020	7.85	8.00	8.20	8.00	8.00	8.00	8.14	1591	0.13	26	1050	66.00
GOKULAGRO	EQ	26-Mar-2020	7.80	8.00	8.15	8.00	8.15	8.15	8.12	6145	0.50	50	5815	94.63
GOLDBEES	EQ	26-Mar-2020	36.99	36.90	37.39	36.32	36.70	36.72	36.71	1561410	573.17	7313	963999	61.74
GOLDENTOBC	EQ	26-Mar-2020	19.00	19.00	19.10	19.00	19.10	19.10	19.03	363	0.07	13	363	100.00
GOLDIAM	EQ	26-Mar-2020	83.85	87.90	92.20	80.10	90.00	90.05	90.39	22054	19.93	747	15075	68.35
GOLDSHARE	EQ	26-Mar-2020	3686.65	3685.95	3749.95	3660.10	3690.10	3688.85	3685.53	959	35.34	282	548	57.14
GOLDTECH	EQ	26-Mar-2020	8.45	8.45	9.00	7.85	9.00	8.65	8.58	31373	2.69	117	29191	93.04
GOODLUCK	EQ	26-Mar-2020	23.45	23.70	25.60	22.50	25.00	25.25	24.64	15897	3.92	295	12394	77.96
GPIL	EQ	26-Mar-2020	88.75	90.00	93.15	90.00	93.15	93.15	93.02	7155	6.66	79	6955	97.20
GPPL	EQ	26-Mar-2020	47.95	49.90	51.00	48.35	49.65	50.10	49.87	110048	54.88	2996	67926	61.72
GPTINFRA	EQ	26-Mar-2020	13.15	12.75	14.25	12.70	14.00	13.65	13.45	11190	1.51	74	10214	91.28
GRANULES	EQ	26-Mar-2020	135.00	138.00	155.00	127.90	129.90	132.40	143.14	2082599	2981.04	30724	869010	41.73
GRAPHITE	EQ	26-Mar-2020	111.70	115.00	117.25	110.35	112.50	111.95	115.27	715010	824.18	11136	411209	57.51
GRASIM	EQ	26-Mar-2020	451.35	439.95	484.00	423.95	468.00	471.40	456.98	3960528	18098.96	64466	1396695	35.27
GRAVITA	EQ	26-Mar-2020	37.25	36.75	40.00	35.70	36.20	36.05	37.13	67048	24.89	792	45029	67.16
GREAVESCOT	EQ	26-Mar-2020	78.50	78.50	84.95	77.55	78.25	78.90	80.63	168516	135.87	6402	105274	62.47
GREENLAM	EQ	26-Mar-2020	508.65	511.90	559.50	475.00	505.10	516.15	526.40	2090	11.00	154	1592	76.17
GREENPANEL	EQ	26-Mar-2020	29.55	29.00	30.95	28.10	29.50	29.55	29.79	92035	27.42	591	84937	92.29
GREENPLY	EQ	26-Mar-2020	80.15	84.50	87.95	80.75	83.00	83.55	84.23	17328	14.60	423	8413	48.55
GREENPOWER	EQ	26-Mar-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.34	15718	0.21	43	15717	99.99
GRINDWELL	EQ	26-Mar-2020	441.20	435.00	454.45	431.05	452.00	451.85	447.50	29847	133.57	1772	20704	69.37
GROBTEA	EQ	26-Mar-2020	221.35	216.60	232.40	210.30	232.40	232.40	213.51	499	1.07	24	471	94.39
GRPLTD	EQ	26-Mar-2020	559.25	613.85	625.00	552.05	570.50	566.35	602.06	521	3.14	56	481	92.32
GRSE	EQ	26-Mar-2020	126.75	125.25	133.20	124.20	127.00	127.20	130.21	129580	168.73	1618	86668	66.88
GSCLCEMENT	EQ	26-Mar-2020	13.95	13.90	14.90	13.90	14.50	14.50	14.42	51507	7.43	320	31141	60.46
GSFC	EQ	26-Mar-2020	33.05	33.10	36.35	32.60	36.00	36.15	35.36	848293	299.99	5771	443967	52.34
GSKCONS	EQ	26-Mar-2020	9197.65	9197.60	9750.00	9000.00	9530.15	9564.20	9375.40	71773	6729.00	15008	44742	62.34
GSPL	EQ	26-Mar-2020	156.05	161.25	169.75	155.85	167.35	166.75	164.55	243521	400.72	9253	144272	59.24
GSS	EQ	26-Mar-2020	20.05	20.20	21.05	19.25	21.05	20.55	20.62	5128	1.06	73	3914	76.33
GTL	EQ	26-Mar-2020	0.95	1.00	1.00	0.90	1.00	1.00	1.00	24371	0.24	69	22290	91.46
GTLINFRA	EQ	26-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	3895335	9.11	495	2552494	65.53
GTNIND	EQ	26-Mar-2020	5.55	5.55	5.55	5.55	5.55	5.55	5.55	3475	0.19	4	3475	100.00
GTPL	EQ	26-Mar-2020	35.15	37.00	37.00	35.10	36.40	36.20	36.25	37856	13.72	1093	25599	67.62
GUFICBIO	EQ	26-Mar-2020	43.75	46.45	48.30	40.90	44.85	44.40	44.21	52100	23.03	904	29538	56.69
GUJALKALI	EQ	26-Mar-2020	212.55	223.00	223.15	209.10	215.50	213.15	217.37	45942	99.86	2154	25055	54.54
GUJAPOLLO	EQ	26-Mar-2020	135.15	142.00	146.00	130.25	137.85	136.60	139.02	4646	6.46	269	2434	52.39
GUJGASLTD	EQ	26-Mar-2020	211.15	213.00	242.40	212.80	229.50	232.80	227.55	1748505	3978.74	44097	983944	56.27
GUJRAFFIA	BE	26-Mar-2020	7.90	7.90	7.90	7.90	7.90	7.90	7.90	35	0.00	1	-	-
GULFOILLUB	EQ	26-Mar-2020	531.05	524.00	530.35	509.20	519.70	512.65	513.28	13417	68.87	4620	9427	70.26
GULFPETRO	EQ	26-Mar-2020	30.05	28.10	32.50	28.00	30.90	30.80	31.21	22048	6.88	235	14641	66.41
GULPOLY	EQ	26-Mar-2020	22.30	21.25	23.40	21.20	23.20	22.70	21.98	40921	8.99	116	36683	89.64
GVKPIL	EQ	26-Mar-2020	2.20	2.25	2.40	2.25	2.40	2.35	2.32	1537240	35.73	1080	1154284	75.09
HAL	EQ	26-Mar-2020	479.50	485.00	502.40	478.50	499.00	497.25	495.50	15620	77.40	1681	8185	52.40
HARITASEAT	EQ	26-Mar-2020	321.20	337.00	337.00	310.00	325.35	327.50	324.69	4402	14.29	188	3590	81.55
HARRMALAYA	EQ	26-Mar-2020	49.65	49.70	53.80	49.65	50.00	50.25	51.42	10687	5.49	340	5838	54.63
HATHWAY	EQ	26-Mar-2020	13.45	13.90	14.80	13.10	13.60	13.50	13.89	908497	126.16	2445	538898	59.32
HATSUN	EQ	26-Mar-2020	435.20	454.80	522.20	425.00	507.00	505.90	500.73	11959	59.88	830	7897	66.03
HAVELLS	EQ	26-Mar-2020	473.65	475.25	507.40	474.10	493.00	493.45	495.27	1484714	7353.41	57273	504035	33.95
HAVISHA	BE	26-Mar-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.38	6029	0.02	13	-	-
HBLPOWER	EQ	26-Mar-2020	10.20	10.30	11.40	10.00	11.30	11.20	10.97	175298	19.24	884	115969	66.16
HCC	EQ	26-Mar-2020	3.75	3.80	3.90	3.60	3.60	3.65	3.79	3826949	145.16	2897	2954900	77.21
HCG	EQ	26-Mar-2020	76.05	72.45	80.00	71.00	74.50	74.65	75.57	85106	64.32	1952	68907	80.97
HCL-INSYS	EQ	26-Mar-2020	3.35	3.45	3.50	3.20	3.50	3.50	3.44	357460	12.31	850	240979	67.41
HCLTECH	EQ	26-Mar-2020	457.60	461.10	466.75	441.10	445.70	447.70	451.39	9504717	42902.99	113214	6559488	69.01
HDFC	EQ	26-Mar-2020	1646.05	1689.50	1843.45	1671.20	1755.00	1733.25	1750.18	12104359	211848.11	289135	6942634	57.36
HDFCAMC	EQ	26-Mar-2020	2038.95	2089.00	2250.00	2050.00	2125.25	2145.05	2150.33	818940	17609.95	73943	282349	34.48
HDFCBANK	EQ	26-Mar-2020	856.75	870.10	937.70	841.00	898.00	901.10	898.62	28521681	256301.40	627160	12010671	42.11
HDFCLIFE	EQ	26-Mar-2020	434.30	448.00	487.00	434.00	479.70	477.45	473.12	6462243	30573.93	168111	3019157	46.72
HDFCMFGETF	EQ	26-Mar-2020	4004.75	4050.00	4050.00	3830.00	3936.00	3931.50	3926.76	4539	178.24	786	3205	70.61
HDFCNIFETF	EQ	26-Mar-2020	959.06	932.30	983.26	925.00	961.80	951.04	960.16	4373	41.99	432	2857	65.33
HDFCSENETF	EQ	26-Mar-2020	3291.49	3316.00	3380.59	3316.00	3380.59	3380.59	3379.61	112	3.79	19	111	99.11
HDIL	BZ	26-Mar-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	265075	3.45	217	-	-
HEG	EQ	26-Mar-2020	443.55	459.80	487.90	443.00	474.60	474.60	473.96	211772	1003.71	15787	83095	39.24
HEIDELBERG	EQ	26-Mar-2020	129.55	133.40	153.00	130.00	148.20	149.25	145.97	691996	1010.08	13133	169027	24.43
HEOF1126RG	MF	26-Mar-2020	6.95	7.20	7.36	7.15	7.36	7.36	7.24	3000	0.22	3	3000	100.00
HERCULES	EQ	26-Mar-2020	49.95	49.05	52.85	49.00	50.50	50.60	51.59	5051	2.61	200	3396	67.23
HERITGFOOD	EQ	26-Mar-2020	173.30	174.00	190.60	171.00	190.60	190.60	183.93	50636	93.13	786	45428	89.71
HEROMOTOCO	EQ	26-Mar-2020	1667.65	1689.90	1827.95	1645.60	1785.00	1801.90	1760.43	1448405	25498.15	108095	497529	34.35
HESTERBIO	EQ	26-Mar-2020	999.40	1049.85	1050.00	999.00	1005.00	1010.70	1013.88	13134	133.16	422	12214	93.00
HEXATRADEX	BE	26-Mar-2020	6.70	6.70	7.00	6.40	6.40	6.40	6.55	12607	0.83	23	-	-
HEXAWARE	EQ	26-Mar-2020	228.45	228.00	239.00	223.00	225.55	226.20	229.89	173044	397.81	8467	77516	44.80
HFCL	EQ	26-Mar-2020	9.05	9.25	9.45	8.95	9.40	9.30	9.15	1935444	177.13	2452	1174919	60.71
HGINFRA	EQ	26-Mar-2020	138.40	138.55	160.00	138.50	151.00	150.85	148.56	9083	13.49	479	6551	72.12
HGS	EQ	26-Mar-2020	470.15	477.80	514.00	465.00	500.00	499.70	498.50	4192	20.90	310	3461	82.56
HHOF1140RG	MF	26-Mar-2020	5.17	4.80	5.52	4.80	5.49	5.49	5.14	12699	0.65	9	10099	79.53
HIKAL	EQ	26-Mar-2020	64.80	67.00	71.25	62.15	69.60	69.75	69.31	185527	128.58	1728	115850	62.44
HIL	EQ	26-Mar-2020	622.80	600.00	685.05	582.05	660.00	655.75	653.62	11425	74.68	977	6808	59.59
HILTON	EQ	26-Mar-2020	6.65	6.55	6.95	6.55	6.90	6.90	6.79	2674	0.18	82	2649	99.07
HIMATSEIDE	EQ	26-Mar-2020	47.30	47.30	52.00	47.00	52.00	52.00	51.48	67196	34.59	923	58843	87.57
HINDALCO	EQ	26-Mar-2020	94.55	97.50	97.60	92.25	95.00	94.55	94.67	11013084	10426.24	89558	3655675	33.19
HINDCOMPOS	EQ	26-Mar-2020	106.55	100.45	114.05	100.40	108.65	105.40	107.69	4432	4.77	270	2966	66.92
HINDCOPPER	EQ	26-Mar-2020	20.05	20.00	21.30	19.85	20.30	20.30	20.61	833391	171.74	3026	388086	46.57
HINDMOTORS	EQ	26-Mar-2020	3.00	2.90	3.00	2.85	2.95	2.95	2.93	119554	3.50	288	87963	73.58
HINDNATGLS	EQ	26-Mar-2020	27.45	28.80	28.80	26.20	28.80	28.80	28.13	2158	0.61	18	2158	100.00
HINDOILEXP	EQ	26-Mar-2020	33.70	34.00	35.95	33.00	34.20	35.10	34.58	153706	53.15	1773	91465	59.51
HINDPETRO	EQ	26-Mar-2020	177.40	179.00	183.90	175.00	176.05	177.30	179.41	5214817	9355.85	42717	1831327	35.12
HINDUNILVR	EQ	26-Mar-2020	2088.15	2089.00	2250.00	2060.00	2179.00	2194.90	2137.27	3201566	68426.05	206208	1508629	47.12
HINDZINC	EQ	26-Mar-2020	137.95	142.00	145.00	138.10	140.00	139.25	141.26	494113	698.01	12629	255930	51.80
HIRECT	EQ	26-Mar-2020	95.15	97.90	99.90	96.25	99.90	99.90	99.55	6883	6.85	78	6872	99.84
HISARMETAL	EQ	26-Mar-2020	38.30	39.90	41.00	36.15	40.50	39.80	39.42	3046	1.20	91	1785	58.60
HITECH	EQ	26-Mar-2020	68.70	71.95	72.00	65.30	65.40	67.25	67.21	19797	13.31	121	15904	80.34
HITECHCORP	EQ	26-Mar-2020	43.05	44.40	51.65	44.40	49.90	49.90	48.44	1190	0.58	25	1117	93.87
HITECHGEAR	EQ	26-Mar-2020	71.85	66.65	77.50	66.65	71.10	71.10	74.25	5036	3.74	173	4274	84.87
HLVLTD	EQ	26-Mar-2020	3.05	2.90	3.20	2.90	3.15	3.05	3.09	109065	3.37	294	78791	72.24
HMT	BZ	26-Mar-2020	7.90	7.90	8.25	7.55	8.00	8.25	8.20	3206	0.26	18	-	-
HMVL	EQ	26-Mar-2020	36.75	37.75	42.00	37.55	40.00	39.40	38.68	9869	3.82	231	7127	72.22
HNDFDS	EQ	26-Mar-2020	462.05	485.15	485.15	485.15	485.15	485.15	485.15	938	4.55	24	938	100.00
HNGSNGBEES	EQ	26-Mar-2020	310.00	336.00	337.00	330.00	335.00	335.00	335.99	148	0.50	32	147	99.32
HONAUT	EQ	26-Mar-2020	24095.80	24250.00	27500.00	24249.95	25800.00	25761.00	26200.13	5907	1547.64	3811	2696	45.64
HONDAPOWER	EQ	26-Mar-2020	847.20	818.25	888.95	818.25	839.00	835.55	851.80	1537	13.09	432	950	61.81
HOVS	EQ	26-Mar-2020	23.95	23.00	24.90	22.80	24.90	23.75	23.22	8686	2.02	94	6961	80.14
HPL	EQ	26-Mar-2020	18.85	18.85	20.70	18.85	20.40	20.40	19.84	57410	11.39	933	30170	52.55
HSCL	EQ	26-Mar-2020	28.45	29.50	32.50	28.60	29.75	29.60	30.47	798417	243.32	6090	411619	51.55
HSIL	EQ	26-Mar-2020	38.00	39.80	40.85	36.65	40.45	40.00	39.54	220688	87.27	1190	136570	61.88
HTMEDIA	EQ	26-Mar-2020	8.10	8.15	9.70	7.90	9.70	9.45	8.84	110696	9.79	453	89643	80.98
HUBTOWN	EQ	26-Mar-2020	7.95	7.70	8.30	7.70	8.25	7.95	7.95	17513	1.39	339	11966	68.33
HUDCO	EQ	26-Mar-2020	18.85	18.95	20.30	18.55	19.65	19.65	19.62	1402119	275.11	7303	445835	31.80
HUDCO	N2	26-Mar-2020	1124.81	1135.00	1135.00	1130.00	1130.00	1130.00	1133.53	926	10.50	9	826	89.20
HUDCO	N3	26-Mar-2020	1044.87	1045.00	1050.00	1045.00	1050.00	1049.99	1046.25	3492	36.54	25	3492	100.00
HUDCO	N5	26-Mar-2020	1063.23	1065.20	1090.00	1045.00	1090.00	1090.00	1081.68	1980	21.42	23	1875	94.70
HUDCO	N8	26-Mar-2020	1116.01	1117.00	1125.00	1117.00	1125.00	1125.00	1121.40	721	8.09	13	684	94.87
HUDCO	N9	26-Mar-2020	1130.15	1129.00	1135.00	1129.00	1130.00	1133.58	1133.02	403	4.57	9	403	100.00
HUDCO	ND	26-Mar-2020	1185.17	1190.00	1204.00	1184.00	1188.00	1188.05	1188.91	1884	22.40	22	1584	84.08
HUDCO	NE	26-Mar-2020	1283.33	1309.90	1309.90	1285.00	1294.79	1293.21	1290.88	150	1.94	10	129	86.00
IBMFNIFTY	EQ	26-Mar-2020	92.98	95.40	95.40	91.10	91.21	91.40	93.36	329	0.31	28	179	54.41
IBREALEST	EQ	26-Mar-2020	38.70	36.80	40.60	36.80	40.60	39.90	37.89	4098216	1552.98	9261	2507589	61.19
IBUCCREDIT	N2	26-Mar-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	2	25	100.00
IBUCCREDIT	N4	26-Mar-2020	819.00	818.00	819.00	808.00	808.00	808.00	816.64	55	0.45	4	55	100.00
IBUCCREDIT	NB	26-Mar-2020	600.00	530.00	709.00	530.00	709.00	703.54	554.58	233	1.29	3	233	100.00
IBULHSGFIN	EQ	26-Mar-2020	95.05	95.05	104.00	88.15	94.30	95.65	95.80	38589269	36968.10	284251	8997335	23.32
IBULHSGFIN	N6	26-Mar-2020	849.00	838.90	839.00	820.00	837.00	837.00	834.60	324	2.70	13	237	73.15
IBULHSGFIN	NA	26-Mar-2020	500.00	545.00	545.00	540.00	540.00	540.00	540.07	76	0.41	4	76	100.00
IBULHSGFIN	NB	26-Mar-2020	900.00	720.00	720.00	720.00	720.00	720.00	720.00	13	0.09	1	13	100.00
IBULHSGFIN	NE	26-Mar-2020	450.00	530.00	530.00	530.00	530.00	530.00	530.00	2	0.01	1	2	100.00
IBULISL	EQ	26-Mar-2020	52.30	49.70	52.50	49.70	49.70	49.70	49.78	506978	252.39	939	409832	80.84
IBVENTURES	E3	26-Mar-2020	28.65	31.45	31.50	29.50	31.50	31.50	31.22	37731	11.78	127	28287	74.97
IBVENTURES	EQ	26-Mar-2020	117.20	111.35	122.70	111.35	119.00	115.45	112.80	2688208	3032.32	7651	1526640	56.79
ICEMAKE	SM	26-Mar-2020	30.00	31.05	32.95	31.05	32.95	32.95	32.28	6000	1.94	3	6000	100.00
ICFL	N2	26-Mar-2020	863.00	800.10	868.00	800.00	868.00	868.00	803.87	53	0.43	3	53	100.00
ICFL	N3	26-Mar-2020	845.00	842.00	855.00	842.00	851.00	851.00	848.55	96	0.81	8	96	100.00
ICFL	N4	26-Mar-2020	706.00	711.00	715.00	711.00	713.00	713.00	714.20	75	0.54	5	75	100.00
ICFL	N5	26-Mar-2020	830.00	830.00	830.00	825.00	829.00	829.00	827.32	37	0.31	3	37	100.00
ICFL	N6	26-Mar-2020	800.00	850.00	850.00	850.00	850.00	850.00	850.00	17	0.14	4	17	100.00
ICFL	N8	26-Mar-2020	800.00	826.00	826.00	826.00	826.00	826.00	826.00	20	0.17	1	20	100.00
ICFL	N9	26-Mar-2020	831.00	831.00	831.00	831.00	831.00	831.00	831.00	2	0.02	1	2	100.00
ICICI500	EQ	26-Mar-2020	108.64	118.40	122.00	101.50	117.44	120.71	116.83	4510	5.27	212	1491	33.06
ICICIB22	EQ	26-Mar-2020	22.88	23.13	23.60	21.85	23.00	22.98	22.35	1035937	231.57	7227	772509	74.57
ICICIBANK	EQ	26-Mar-2020	316.90	322.00	364.40	314.25	331.50	330.25	339.77	76174000	258815.09	820649	27134191	35.62
ICICIBANKN	EQ	26-Mar-2020	184.34	184.34	204.21	181.23	195.95	196.27	196.39	9301	18.27	560	2949	31.71
ICICIBANKP	EQ	26-Mar-2020	106.17	106.00	107.36	100.20	107.35	107.35	107.32	50129	53.80	81	49958	99.66
ICICIGI	EQ	26-Mar-2020	984.95	1000.00	1181.90	997.05	1094.75	1096.80	1119.41	1897600	21241.88	83736	1447229	76.27
ICICIGOLD	EQ	26-Mar-2020	38.23	38.23	38.78	36.91	37.44	37.65	37.39	92194	34.47	894	50175	54.42
ICICILIQ	EQ	26-Mar-2020	999.99	999.00	1000.00	999.00	1000.00	999.99	999.99	4668	46.68	43	1522	32.60
ICICILOVOL	EQ	26-Mar-2020	76.02	77.50	79.50	73.37	79.50	78.86	76.74	2570	1.97	159	1809	70.39
ICICIM150	EQ	26-Mar-2020	48.00	50.00	51.22	50.00	51.22	51.22	50.51	1045	0.53	10	1045	100.00
ICICIMCAP	EQ	26-Mar-2020	48.45	50.40	51.80	47.10	49.00	48.86	48.51	10048	4.87	214	7996	79.58
ICICINF100	EQ	26-Mar-2020	113.00	101.85	101.85	101.85	101.85	101.85	101.85	2392	2.44	48	2342	97.91
ICICINIFTY	EQ	26-Mar-2020	88.05	89.00	93.00	88.05	90.76	90.72	90.79	529843	481.05	6618	280453	52.93
ICICINV20	EQ	26-Mar-2020	46.98	47.00	49.80	43.00	49.80	49.20	48.70	6758	3.29	313	4705	69.62
ICICINXT50	EQ	26-Mar-2020	22.47	22.01	22.70	20.50	22.04	22.68	22.40	14655	3.28	182	11749	80.17
ICICIPRULI	EQ	26-Mar-2020	320.45	312.60	368.00	312.60	329.05	329.30	343.17	4759122	16331.80	82822	1216236	25.56
ICICISENSX	EQ	26-Mar-2020	328.70	341.80	342.22	310.00	340.00	341.43	339.56	3449	11.71	343	2349	68.11
ICIL	EQ	26-Mar-2020	22.95	22.80	24.05	22.10	24.05	24.05	23.71	123234	29.21	348	101195	82.12
ICRA	EQ	26-Mar-2020	2118.55	2114.85	2540.00	2091.25	2200.00	2178.30	2297.50	870	19.99	371	388	44.60
IDBI	EQ	26-Mar-2020	17.80	18.25	20.00	17.80	19.30	19.30	18.95	2399221	454.55	7247	949254	39.57
IDBIGOLD	EQ	26-Mar-2020	3961.95	3865.05	3967.00	3712.00	3860.00	3885.40	3875.15	196	7.60	75	49	25.00
IDEA	EQ	26-Mar-2020	3.35	3.40	3.40	3.25	3.30	3.25	3.28	143520906	4712.68	183262	81040317	56.47
IDFC	EQ	26-Mar-2020	14.65	14.80	15.35	14.80	15.35	15.35	15.19	1662496	252.53	3744	1137232	68.41
IDFCFIRSTB	EQ	26-Mar-2020	20.45	21.25	22.30	20.15	21.90	21.75	21.53	34294251	7384.69	52207	9186002	26.79
IDFCFIRSTB	N1	26-Mar-2020	4850.00	4969.99	4969.99	4805.00	4850.00	4850.00	4865.46	13	0.63	8	9	69.23
IDFCFIRSTB	N2	26-Mar-2020	9600.00	9530.00	9797.98	9530.00	9797.98	9797.98	9612.73	19	1.83	10	12	63.16
IDFCFIRSTB	N4	26-Mar-2020	9136.66	9100.00	9100.00	9100.00	9100.00	9100.00	9100.00	4	0.36	1	4	100.00
IDFCFIRSTB	N6	26-Mar-2020	9150.00	9150.00	9150.00	9150.00	9150.00	9150.00	9150.00	6	0.55	2	6	100.00
IDFCFIRSTB	N8	26-Mar-2020	9600.00	9660.00	9660.00	9660.00	9660.00	9660.00	9660.00	1	0.10	1	1	100.00
IDFCFIRSTB	NA	26-Mar-2020	9100.00	9300.00	9300.00	9100.00	9300.00	9170.33	9222.20	10	0.92	5	8	80.00
IDFCFIRSTB	NC	26-Mar-2020	8720.00	8500.00	8700.00	8500.00	8700.00	8700.00	8642.86	14	1.21	6	11	78.57
IEX	EQ	26-Mar-2020	120.60	120.00	128.00	120.00	121.55	122.05	123.30	1644556	2027.70	18172	1370542	83.34
IFBAGRO	EQ	26-Mar-2020	170.50	184.00	187.55	174.85	187.55	187.55	185.61	6977	12.95	365	4984	71.43
IFBIND	EQ	26-Mar-2020	239.85	253.90	263.00	245.10	260.00	256.50	255.45	26004	66.43	1719	17089	65.72
IFCI	EQ	26-Mar-2020	3.70	3.95	4.00	3.70	3.95	3.85	3.81	3105956	118.47	118128	1935423	62.31
IFCI	NF	26-Mar-2020	970.00	970.00	970.00	965.00	965.00	965.00	965.44	45	0.43	4	45	100.00
IFCI	NH	26-Mar-2020	917.94	922.00	930.00	920.00	920.25	920.25	922.16	367	3.38	12	342	93.19
IFCI	NL	26-Mar-2020	898.99	900.05	900.05	890.00	894.90	894.45	895.00	618	5.53	23	375	60.68
IFGLEXPOR	EQ	26-Mar-2020	72.15	78.90	79.30	76.00	77.00	77.20	77.47	824	0.64	25	821	99.64
IGARASHI	EQ	26-Mar-2020	172.30	173.05	189.50	172.35	188.05	187.10	185.57	38811	72.02	1238	24189	62.33
IGL	EQ	26-Mar-2020	343.15	344.00	373.70	343.15	361.00	361.75	360.07	3440258	12387.35	57775	750479	21.81
IGPL	EQ	26-Mar-2020	87.05	86.00	95.75	81.35	95.75	95.30	92.33	22760	21.01	560	16962	74.53
IIFCL	N4	26-Mar-2020	1300.00	1319.00	1319.00	1261.01	1297.70	1297.70	1272.01	142	1.81	4	142	100.00
IIFL	EQ	26-Mar-2020	74.80	78.50	78.50	71.75	76.95	75.60	77.68	783155	608.32	4305	692207	88.39
IIFLFIN	NE	26-Mar-2020	980.00	1020.65	1060.00	1020.65	1060.00	1060.00	1048.76	7	0.07	2	7	100.00
IIFLFIN	NF	26-Mar-2020	959.27	959.00	969.90	950.00	955.10	959.07	961.56	2906	27.94	44	2895	99.62
IIFLFIN	NG	26-Mar-2020	938.80	980.10	980.10	922.00	970.00	969.26	970.96	2623	25.47	36	2540	96.84
IIFLFIN	NH	26-Mar-2020	900.00	920.00	920.00	900.00	900.00	900.00	906.03	179	1.62	9	179	100.00
IIFLFIN	NJ	26-Mar-2020	1000.00	1000.00	1019.90	1000.00	1010.35	1010.97	1007.47	383	3.86	11	372	97.13
IIFLFIN	NM	26-Mar-2020	950.20	949.10	949.10	949.10	949.10	949.10	949.10	50	0.47	1	50	100.00
IIFLFIN	NN	26-Mar-2020	950.00	946.80	947.00	946.80	947.00	947.00	946.94	195	1.85	9	195	100.00
IIFLSEC	EQ	26-Mar-2020	28.80	30.10	30.20	27.40	30.20	30.20	29.79	415395	123.73	1003	346923	83.52
IIFLWAM	EQ	26-Mar-2020	939.05	927.00	1010.00	845.15	997.70	977.30	939.72	15896	149.38	677	13909	87.50
IITL	BE	26-Mar-2020	58.20	60.00	60.00	60.00	60.00	60.00	60.00	50	0.03	1	-	-
IL&FSENGG	BZ	26-Mar-2020	1.70	1.70	1.75	1.65	1.75	1.75	1.73	33242	0.58	29	-	-
IL&FSTRANS	BZ	26-Mar-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.23	160639	1.97	68	-	-
IMFA	EQ	26-Mar-2020	104.80	113.55	115.00	102.00	105.10	106.70	106.80	11105	11.86	331	8562	77.10
IMPAL	EQ	26-Mar-2020	461.45	460.00	498.10	460.00	480.00	479.75	471.93	554	2.61	60	446	80.51
IMPEXFERRO	EQ	26-Mar-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.26	17920	0.05	10	15620	87.17
INDBANK	EQ	26-Mar-2020	5.40	5.85	5.85	5.10	5.10	5.20	5.29	118985	6.30	416	70660	59.39
INDHOTEL	EQ	26-Mar-2020	75.55	74.60	82.95	73.30	77.50	78.25	79.23	2721401	2156.21	42073	986762	36.26
INDIACEM	EQ	26-Mar-2020	95.65	102.40	104.90	100.10	102.20	102.55	102.56	2647967	2715.75	28366	1033789	39.04
INDIAGLYCO	EQ	26-Mar-2020	187.35	189.45	206.05	189.45	204.25	204.20	203.94	181593	370.34	4020	74939	41.27
INDIAMART	EQ	26-Mar-2020	1744.00	1725.00	1970.00	1700.00	1859.00	1856.90	1849.10	68736	1271.00	12109	32154	46.78
INDIANB	EQ	26-Mar-2020	43.60	44.80	48.95	43.15	45.25	45.35	45.99	1520046	699.03	12176	627619	41.29
INDIANCARD	EQ	26-Mar-2020	87.00	91.35	91.35	83.05	83.05	83.40	85.06	127	0.11	7	127	100.00
INDIANHUME	EQ	26-Mar-2020	131.70	132.00	139.00	125.65	131.00	130.90	132.71	22959	30.47	711	14031	61.11
INDIGO	EQ	26-Mar-2020	1011.10	1000.00	1147.40	949.45	994.05	1008.90	1039.04	3408772	35418.48	161662	254397	7.46
INDIGRID	IV	26-Mar-2020	89.28	91.98	91.99	88.31	89.34	89.56	89.88	472878	425.00	102	452466	95.68
INDLMETER	EQ	26-Mar-2020	10.10	10.60	10.60	10.60	10.60	10.60	10.60	430	0.05	6	430	100.00
INDNIPPON	EQ	26-Mar-2020	204.70	218.60	218.80	196.05	205.00	203.60	207.68	13714	28.48	777	7168	52.27
INDOCO	EQ	26-Mar-2020	166.20	173.95	199.40	169.95	180.25	181.20	188.93	82457	155.79	3458	39855	48.33
INDORAMA	EQ	26-Mar-2020	8.40	9.10	9.20	8.40	9.05	8.70	8.87	25606	2.27	162	21961	85.77
INDOSOLAR	BZ	26-Mar-2020	0.40	0.45	0.45	0.35	0.45	0.45	0.42	19854	0.08	33	-	-
INDOSTAR	EQ	26-Mar-2020	252.45	250.20	278.90	249.00	252.00	261.55	252.25	543615	1371.25	4559	471151	86.67
INDOTECH	EQ	26-Mar-2020	78.65	82.55	82.55	76.10	76.60	76.55	81.90	1567	1.28	16	1480	94.45
INDOTHAI	EQ	26-Mar-2020	14.40	12.45	14.95	12.45	13.80	13.95	14.06	1869	0.26	65	998	53.40
INDOWIND	EQ	26-Mar-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.88	10651	0.20	34	10651	100.00
INDRAMEDCO	EQ	26-Mar-2020	32.60	33.05	34.90	32.60	33.25	33.10	33.43	158963	53.15	2129	68331	42.99
INDSWFTLAB	BE	26-Mar-2020	20.00	21.00	21.00	19.00	21.00	21.00	19.54	61195	11.96	111	-	-
INDSWFTLTD	EQ	26-Mar-2020	2.20	2.20	2.30	2.10	2.15	2.15	2.16	6436	0.14	98	5460	84.84
INDTERRAIN	EQ	26-Mar-2020	30.70	30.05	35.90	27.20	28.50	27.95	29.16	33550	9.78	501	21430	63.87
INDUSINDBK	EQ	26-Mar-2020	301.30	316.35	451.95	311.65	440.00	435.90	414.30	42326744	175360.74	787308	10066611	23.78
INEOSSTYRO	EQ	26-Mar-2020	517.60	561.95	561.95	512.10	555.60	553.20	552.00	4576	25.26	209	4268	93.27
INFIBEAM	EQ	26-Mar-2020	30.10	33.10	33.10	30.15	33.10	33.10	33.07	206994	68.45	480	164367	79.41
INFOBEAN	BE	26-Mar-2020	60.90	63.85	63.90	60.00	63.90	63.90	63.50	6474	4.11	46	-	-
INFOMEDIA	EQ	26-Mar-2020	2.95	2.85	2.85	2.85	2.85	2.85	2.85	187	0.01	5	187	100.00
INFRABEES	EQ	26-Mar-2020	234.80	239.00	249.50	221.01	234.00	232.70	236.71	1598	3.78	79	1124	70.34
INFRATEL	EQ	26-Mar-2020	147.50	150.45	169.00	147.00	157.00	156.50	156.42	7345437	11489.91	62208	2411845	32.83
INFY	EQ	26-Mar-2020	606.20	615.00	650.85	612.10	640.00	643.00	638.74	14868843	94973.48	291975	7217989	48.54
INGERRAND	EQ	26-Mar-2020	611.15	611.10	618.00	605.55	611.15	613.45	612.78	13016	79.76	247	10962	84.22
INNOVANA	SM	26-Mar-2020	82.45	86.55	86.55	78.35	78.35	78.35	82.45	2000	1.65	2	1000	50.00
INOXLEISUR	EQ	26-Mar-2020	262.60	269.00	286.70	251.50	273.00	272.05	274.31	580137	1591.38	25921	382030	65.85
INOXWIND	EQ	26-Mar-2020	17.05	18.00	18.25	16.50	18.00	17.90	17.79	113051	20.12	783	72078	63.76
INSECTICID	EQ	26-Mar-2020	242.80	254.00	267.05	244.10	267.05	267.05	262.46	14361	37.69	640	7527	52.41
INSPIRISYS	EQ	26-Mar-2020	20.05	21.95	21.95	19.20	20.95	20.85	21.35	7493	1.60	81	6321	84.36
INTEGRA	EQ	26-Mar-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.53	300	0.00	4	300	100.00
INTELLECT	EQ	26-Mar-2020	44.85	44.95	47.05	44.20	47.05	47.05	46.92	53865	25.27	398	48699	90.41
INTENTECH	EQ	26-Mar-2020	11.05	10.15	13.20	10.15	12.95	12.55	12.76	23308	2.97	166	19406	83.26
INVENTURE	EQ	26-Mar-2020	9.25	9.15	10.50	9.15	10.50	10.45	9.89	210551	20.83	4012	154699	73.47
IOB	EQ	26-Mar-2020	7.00	7.15	7.50	6.85	7.35	7.30	7.21	1241542	89.52	2137	658392	53.03
IOC	EQ	26-Mar-2020	77.85	78.00	78.50	74.65	78.20	78.00	77.09	18316505	14120.81	86875	6421387	35.06
IOLCP	EQ	26-Mar-2020	161.60	169.50	169.65	161.70	169.65	169.65	168.76	281476	475.02	3731	179132	63.64
IPCALAB	EQ	26-Mar-2020	1309.30	1315.00	1369.00	1233.45	1313.00	1289.80	1291.73	815431	10533.13	90491	491465	60.27
IRB	EQ	26-Mar-2020	49.00	50.00	58.80	49.15	53.60	53.65	55.15	1730561	954.40	12014	660103	38.14
IRBINVIT	IV	26-Mar-2020	25.84	26.01	29.00	26.01	28.95	28.95	28.42	290000	82.42	74	252500	87.07
IRCON	EQ	26-Mar-2020	307.35	308.45	368.80	305.25	364.00	366.40	347.93	423514	1473.51	11637	136324	32.19
IRCTC	EQ	26-Mar-2020	815.40	774.65	856.15	774.65	856.15	856.15	819.46	1053226	8630.73	41975	557467	52.93
IREDA	N4	26-Mar-2020	1109.99	1109.99	1109.99	1107.75	1107.75	1107.75	1108.24	146	1.62	54	146	100.00
IREDA	N5	26-Mar-2020	1186.47	1187.00	1187.00	1176.00	1185.00	1185.00	1176.63	320	3.77	13	320	100.00
IRFC	N1	26-Mar-2020	1066.15	1062.00	1077.99	1058.00	1069.00	1076.49	1066.24	375	4.00	17	371	98.93
IRFC	N2	26-Mar-2020	1145.00	1155.60	1155.60	1151.00	1153.00	1153.00	1152.32	305	3.51	8	305	100.00
IRFC	N8	26-Mar-2020	1250.00	1249.00	1249.00	1150.00	1150.00	1171.45	1171.47	4949	57.98	20	4000	80.82
IRFC	N9	26-Mar-2020	1166.00	1166.00	1166.00	1155.00	1155.01	1155.00	1155.27	794	9.17	7	794	100.00
IRFC	NA	26-Mar-2020	1254.99	1253.00	1253.00	1250.00	1250.00	1250.00	1250.01	910	11.38	13	910	100.00
IRFC	NE	26-Mar-2020	1280.00	1278.00	1278.00	1272.85	1272.85	1272.85	1277.24	277	3.54	4	277	100.00
IRFC	NI	26-Mar-2020	1085.00	1076.50	1076.50	1075.00	1075.00	1075.00	1075.01	411	4.42	6	411	100.00
IRFC	NJ	26-Mar-2020	1117.00	1117.00	1149.99	1117.00	1130.00	1130.00	1125.56	1322	14.88	14	1270	96.07
IRFC	NK	26-Mar-2020	1150.00	1150.00	1172.99	1146.00	1172.99	1172.99	1164.36	229	2.67	3	229	100.00
IRFC	NO	26-Mar-2020	1139.99	1160.00	1160.00	1152.00	1158.00	1158.23	1159.21	2590	30.02	17	2590	100.00
ISEC	EQ	26-Mar-2020	242.80	243.00	267.05	243.00	267.05	266.90	264.29	372132	983.51	8051	236695	63.61
ISFT	EQ	26-Mar-2020	22.75	22.75	23.85	21.65	22.00	22.40	22.23	16724	3.72	66	15174	90.73
ISMTLTD	EQ	26-Mar-2020	2.30	2.35	2.50	2.15	2.50	2.40	2.33	35883	0.84	53	34495	96.13
ITC	EQ	26-Mar-2020	147.35	150.00	159.40	143.25	156.80	156.40	150.86	58443502	88169.39	287956	33043590	56.54
ITDC	EQ	26-Mar-2020	120.85	124.90	126.80	116.00	121.00	121.45	123.24	57911	71.37	2154	25520	44.07
ITDCEM	EQ	26-Mar-2020	28.45	29.00	31.25	28.05	30.25	30.00	30.35	126885	38.50	1642	69078	54.44
ITI	EQ	26-Mar-2020	49.95	50.75	53.50	50.15	51.20	51.15	51.92	489461	254.13	5009	143240	29.26
IVC	EQ	26-Mar-2020	1.95	2.05	2.10	1.95	2.05	2.05	2.03	73200	1.48	142	59392	81.14
IVP	BE	26-Mar-2020	34.20	34.20	35.90	32.50	35.80	35.75	33.37	6751	2.25	69	-	-
IVZINGOLD	EQ	26-Mar-2020	3726.45	3831.00	3831.00	3775.00	3823.00	3794.55	3798.47	13	0.49	8	9	69.23
IVZINNIFTY	EQ	26-Mar-2020	917.00	997.85	997.85	945.55	945.55	945.55	971.70	2	0.02	2	1	50.00
IZMO	EQ	26-Mar-2020	12.35	11.75	12.95	11.75	12.85	11.90	11.81	17947	2.12	85	16835	93.80
J&KBANK	EQ	26-Mar-2020	14.00	14.55	14.60	13.80	13.85	14.05	14.28	1628405	232.59	7543	1022400	62.79
JAGRAN	EQ	26-Mar-2020	39.20	40.45	43.10	32.10	42.50	42.35	39.70	192310	76.35	1840	111409	57.93
JAGSNPHARM	EQ	26-Mar-2020	18.30	17.05	19.00	17.05	17.85	18.35	18.45	25439	4.69	412	18355	72.15
JAIBALAJI	EQ	26-Mar-2020	15.80	15.25	17.95	14.35	16.85	16.85	16.27	9958	1.62	45	7703	77.35
JAICORPLTD	EQ	26-Mar-2020	48.65	48.70	52.35	47.70	49.50	49.45	49.97	818297	408.90	6603	226889	27.73
JAIHINDPRO	BZ	26-Mar-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.80	3200	0.03	4	-	-
JAINSTUDIO	BE	26-Mar-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	1	0.00	1	-	-
JAMNAAUTO	EQ	26-Mar-2020	27.30	28.20	29.50	26.85	26.95	27.00	28.19	1102418	310.75	6525	580768	52.68
JASH	BE	26-Mar-2020	101.00	105.00	106.00	96.00	98.10	98.15	101.75	3053	3.11	23	-	-
JAYAGROGN	EQ	26-Mar-2020	52.35	51.95	57.00	51.95	56.95	56.45	55.28	7088	3.92	178	5564	78.50
JAYBARMARU	EQ	26-Mar-2020	95.40	97.25	100.00	95.50	100.00	99.60	98.53	54683	53.88	1864	28789	52.65
JAYNECOIND	EQ	26-Mar-2020	2.00	2.00	2.10	1.90	1.90	1.90	1.96	13254	0.26	33	10630	80.20
JAYSREETEA	EQ	26-Mar-2020	24.95	24.05	26.80	24.05	26.75	26.45	25.86	35300	9.13	555	14230	40.31
JBCHEPHARM	EQ	26-Mar-2020	508.15	506.75	527.25	484.85	501.95	505.85	507.09	52360	265.51	5983	26620	50.84
JBFIND	BE	26-Mar-2020	8.20	7.80	7.80	7.80	7.80	7.80	7.80	8414	0.66	27	-	-
JBMA	EQ	26-Mar-2020	99.95	106.85	109.90	101.40	109.90	109.55	107.69	51289	55.23	983	38486	75.04
JCHAC	EQ	26-Mar-2020	1900.80	1900.00	2239.95	1900.00	2199.00	2210.65	2099.76	10695	224.57	2905	4875	45.58
JETAIRWAYS	BZ	26-Mar-2020	13.65	13.00	14.30	13.00	13.85	13.85	13.60	103124	14.03	1268	-	-
JHS	EQ	26-Mar-2020	7.00	6.90	7.30	6.70	7.05	6.95	7.02	35690	2.51	215	24905	69.78
JIKIND	BE	26-Mar-2020	0.30	0.25	0.25	0.25	0.25	0.25	0.25	5300	0.01	11	-	-
JINDALPHOT	EQ	26-Mar-2020	7.95	7.70	8.40	7.65	8.35	8.35	8.10	1940	0.16	31	1933	99.64
JINDALPOLY	EQ	26-Mar-2020	161.30	164.85	179.00	164.00	179.00	177.40	172.47	18012	31.06	574	13311	73.90
JINDALSAW	EQ	26-Mar-2020	45.00	45.95	48.00	42.55	43.65	43.10	44.83	841722	377.38	8716	522403	62.06
JINDALSTEL	EQ	26-Mar-2020	92.20	92.35	96.00	87.50	88.30	88.85	91.73	13486297	12371.39	77946	5440637	40.34
JINDRILL	EQ	26-Mar-2020	46.55	50.00	50.80	43.80	44.35	44.90	46.57	19623	9.14	376	11837	60.32
JINDWORLD	EQ	26-Mar-2020	27.25	29.00	29.95	25.00	29.15	29.40	29.36	212097	62.27	509	207147	97.67
JISLDVREQS	EQ	26-Mar-2020	3.30	3.15	3.30	3.15	3.15	3.25	3.20	94617	3.03	209	67174	71.00
JISLJALEQS	EQ	26-Mar-2020	3.30	3.25	3.40	3.15	3.15	3.15	3.16	3422012	108.12	2082	2823426	82.51
JITFINFRA	BE	26-Mar-2020	3.75	3.75	3.75	3.75	3.75	3.75	3.75	121	0.00	8	-	-
JIYAECO	EQ	26-Mar-2020	7.70	7.55	7.55	7.55	7.55	7.55	7.55	8421	0.64	64	8421	100.00
JKCEMENT	EQ	26-Mar-2020	964.50	970.00	977.00	931.40	934.00	937.00	951.31	50928	484.48	6150	34112	66.98
JKIL	EQ	26-Mar-2020	76.00	83.00	83.00	77.30	81.00	80.30	80.37	77439	62.24	1598	51119	66.01
JKLAKSHMI	EQ	26-Mar-2020	204.15	205.55	218.80	203.25	206.80	206.75	210.31	40323	84.80	1796	25275	62.68
JKPAPER	EQ	26-Mar-2020	69.10	70.00	82.50	67.85	77.10	77.45	78.51	1873995	1471.35	16910	589332	31.45
JKTYRE	EQ	26-Mar-2020	35.50	36.00	39.05	35.70	39.05	39.05	38.28	573049	219.39	6578	347387	60.62
JMA	EQ	26-Mar-2020	18.00	19.75	19.75	16.50	17.50	17.50	17.33	2558	0.44	25	1425	55.71
JMCPROJECT	EQ	26-Mar-2020	32.60	34.70	35.45	29.50	34.00	33.95	33.03	125297	41.39	2490	51722	41.28
JMFINANCIL	EQ	26-Mar-2020	64.20	70.60	70.60	65.70	67.20	67.50	69.68	922814	643.01	9588	453370	49.13
JMTAUTOLTD	EQ	26-Mar-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.99	108696	1.07	57	83985	77.27
JNPT	N1	26-Mar-2020	1017.10	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	500	5.05	3	500	100.00
JOCIL	EQ	26-Mar-2020	87.30	92.00	96.00	85.30	88.00	87.90	92.99	8055	7.49	84	7762	96.36
JPASSOCIAT	EQ	26-Mar-2020	1.15	1.10	1.20	1.10	1.15	1.15	1.13	9877387	111.35	2981	5973477	60.48
JPINFRATEC	EQ	26-Mar-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.47	5331465	25.10	789	3433290	64.40
JPOLYINVST	EQ	26-Mar-2020	8.05	7.65	7.90	7.65	7.65	7.65	7.65	4411	0.34	35	4409	99.95
JPPOWER	EQ	26-Mar-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.39	61054679	238.99	1158	44675727	73.17
JSL	EQ	26-Mar-2020	23.75	24.00	25.20	23.25	24.80	24.70	24.70	272941	67.43	1267	157960	57.87
JSLHISAR	EQ	26-Mar-2020	33.85	34.50	37.20	33.65	34.00	34.40	36.30	1354029	491.53	1699	688805	50.87
JSWENERGY	EQ	26-Mar-2020	47.25	47.30	47.95	44.50	45.90	46.00	45.95	872164	400.76	6022	646096	74.08
JSWHL	EQ	26-Mar-2020	1396.30	1405.00	1515.00	1320.00	1480.00	1467.55	1480.76	775	11.48	127	637	82.19
JSWSTEEL	EQ	26-Mar-2020	151.80	151.00	157.45	144.50	149.90	149.80	151.23	8021131	12130.47	60005	1846565	23.02
JTEKTINDIA	EQ	26-Mar-2020	38.60	39.00	42.15	37.00	41.25	41.60	40.44	88160	35.65	571	65271	74.04
JUBILANT	EQ	26-Mar-2020	247.80	263.00	269.85	247.80	264.00	261.45	263.02	288621	759.12	9307	239192	82.87
JUBLFOOD	EQ	26-Mar-2020	1347.10	1310.00	1421.80	1310.00	1318.00	1343.00	1366.04	2049154	27992.34	113102	760145	37.10
JUBLINDS	EQ	26-Mar-2020	80.25	79.00	84.25	79.00	84.05	84.05	84.14	2825	2.38	83	2757	97.59
JUMPNET	EQ	26-Mar-2020	47.70	52.00	52.00	48.00	50.95	50.55	49.72	357106	177.57	373	253279	70.93
JUNIORBEES	EQ	26-Mar-2020	205.31	209.00	221.50	205.32	212.10	213.28	214.74	73961	158.82	2490	38564	52.14
JUSTDIAL	EQ	26-Mar-2020	271.40	272.90	298.50	250.00	288.00	292.45	280.86	4427138	12433.85	85007	719245	16.25
JVLAGRO	BZ	26-Mar-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.28	101993	0.29	50	-	-
JYOTHYLAB	EQ	26-Mar-2020	94.00	95.90	112.80	93.80	104.00	101.80	106.10	400037	424.43	6874	125727	31.43
JYOTISTRUC	BZ	26-Mar-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	1905	0.03	13	-	-
KABRAEXTRU	EQ	26-Mar-2020	40.00	40.55	43.90	40.50	42.15	42.50	42.58	14401	6.13	229	11937	82.89
KAJARIACER	EQ	26-Mar-2020	355.10	359.40	394.60	357.25	376.65	375.75	380.39	133894	509.32	11195	82027	61.26
KAKATCEM	EQ	26-Mar-2020	97.70	96.95	102.55	96.95	102.50	102.05	101.43	13951	14.15	538	11452	82.09
KALPATPOWR	EQ	26-Mar-2020	180.50	179.00	184.10	177.80	179.00	179.65	180.22	96817	174.48	3547	69701	71.99
KALYANIFRG	BE	26-Mar-2020	87.50	87.60	89.00	83.15	85.50	86.85	86.99	193	0.17	16	-	-
KAMATHOTEL	EQ	26-Mar-2020	15.75	16.40	17.30	16.05	17.30	17.05	16.97	33339	5.66	247	24239	72.70
KAMDHENU	EQ	26-Mar-2020	46.40	47.85	47.90	45.00	47.75	47.55	46.71	16471	7.69	316	12654	76.83
KANANIIND	EQ	26-Mar-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	250	0.00	2	250	100.00
KANORICHEM	EQ	26-Mar-2020	23.15	25.45	25.45	23.45	24.30	24.55	24.72	31778	7.86	352	19836	62.42
KANSAINER	EQ	26-Mar-2020	327.65	330.35	354.45	327.85	344.30	344.75	342.12	151436	518.10	9795	81306	53.69
KARDA	EQ	26-Mar-2020	118.70	122.00	125.00	110.00	110.00	118.40	121.46	3579	4.35	150	2316	64.71
KARMAENG	EQ	26-Mar-2020	10.80	10.30	10.35	10.30	10.30	10.30	10.30	1479	0.15	12	1479	100.00
KARURVYSYA	EQ	26-Mar-2020	20.45	20.90	21.30	19.55	20.35	20.10	20.33	2237393	454.85	7586	1307241	58.43
KAUSHALYA	EQ	26-Mar-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	8483	0.03	12	8253	97.29
KAYA	EQ	26-Mar-2020	98.60	98.05	103.50	93.70	94.20	101.00	99.79	32136	32.07	852	24868	77.38
KCP	EQ	26-Mar-2020	39.40	39.95	47.00	38.75	46.90	46.25	43.37	156598	67.92	841	125454	80.11
KCPSUGIND	EQ	26-Mar-2020	9.00	9.10	10.00	9.05	10.00	9.90	9.77	71799	7.01	337	54809	76.34
KDDL	EQ	26-Mar-2020	118.45	117.00	124.35	112.80	120.00	115.30	121.29	8891	10.78	79	8505	95.66
KEC	EQ	26-Mar-2020	178.55	181.80	195.00	178.25	186.15	186.45	189.38	225887	427.79	9709	108569	48.06
KECL	EQ	26-Mar-2020	7.15	7.00	7.50	6.95	7.15	7.00	7.13	88053	6.27	384	64126	72.83
KEERTI	SM	26-Mar-2020	75.15	71.40	71.40	71.40	71.40	71.40	71.40	16000	11.42	8	16000	100.00
KEI	EQ	26-Mar-2020	231.50	243.05	243.05	243.05	243.05	243.05	243.05	82874	201.43	2292	81854	98.77
KELLTONTEC	EQ	26-Mar-2020	6.85	6.90	7.50	6.65	7.10	6.95	7.11	123839	8.81	415	88442	71.42
KENNAMET	EQ	26-Mar-2020	645.70	694.85	698.00	650.05	651.50	661.40	681.98	2183	14.89	148	1753	80.30
KERNEX	BE	26-Mar-2020	11.65	12.10	12.20	12.00	12.20	12.20	12.11	38790	4.70	68	-	-
KESORAMIND	EQ	26-Mar-2020	18.85	19.85	20.45	17.20	18.05	18.50	19.22	184978	35.55	1297	112837	61.00
KGL	BZ	26-Mar-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	721043	1.39	54	-	-
KHADIM	EQ	26-Mar-2020	72.10	74.40	82.00	67.05	78.95	78.35	77.30	41779	32.29	2071	12070	28.89
KHANDSE	EQ	26-Mar-2020	13.90	13.25	13.25	13.25	13.25	13.25	13.25	2	0.00	2	1	50.00
KHFM	SM	26-Mar-2020	25.50	26.25	26.30	26.20	26.20	26.20	26.25	9000	2.36	3	0	0.00
KICL	EQ	26-Mar-2020	808.00	884.00	888.00	784.00	888.00	871.25	877.49	447	3.92	64	326	72.93
KILITCH	EQ	26-Mar-2020	78.70	78.70	88.80	74.25	82.10	82.45	83.65	25921	21.68	676	8470	32.68
KINGFA	EQ	26-Mar-2020	408.05	414.95	415.00	381.25	394.95	387.05	395.86	2758	10.92	161	1987	72.04
KIOCL	EQ	26-Mar-2020	46.45	49.85	51.05	47.10	51.05	51.05	50.15	22999	11.53	219	18866	82.03
KIRIINDUS	EQ	26-Mar-2020	196.60	202.00	214.00	195.30	209.00	205.00	205.19	98818	202.77	2086	47580	48.15
KIRLFER	EQ	26-Mar-2020	40.95	39.05	45.00	38.40	45.00	45.00	43.88	17461	7.66	182	15187	86.98
KIRLOSBROS	EQ	26-Mar-2020	84.25	84.25	93.90	81.15	88.25	87.90	88.40	11070	9.79	357	7722	69.76
KIRLOSENG	EQ	26-Mar-2020	81.30	84.60	95.50	81.75	83.00	84.00	85.97	25958	22.32	588	19228	74.07
KIRLOSIND	EQ	26-Mar-2020	419.90	403.05	489.50	401.00	440.10	464.65	437.02	712	3.11	102	454	63.76
KITEX	EQ	26-Mar-2020	88.00	90.00	90.05	84.55	87.00	86.80	87.76	343065	301.06	1583	284836	83.03
KKCL	EQ	26-Mar-2020	757.20	762.90	800.00	743.60	743.60	749.50	774.75	330	2.56	93	244	73.94
KMSUGAR	EQ	26-Mar-2020	5.90	5.75	6.40	5.75	6.20	6.20	6.22	146560	9.11	297	84524	57.67
KNRCON	EQ	26-Mar-2020	196.65	204.00	208.00	171.00	190.00	189.25	189.73	204585	388.17	6727	96393	47.12
KOHINOOR	BZ	26-Mar-2020	5.15	4.90	5.40	4.90	5.40	5.40	5.16	8845	0.46	47	-	-
KOKUYOCMLN	EQ	26-Mar-2020	42.45	47.00	47.00	40.40	42.85	43.40	44.08	34192	15.07	608	24487	71.62
KOLTEPATIL	EQ	26-Mar-2020	111.50	110.00	122.65	103.00	122.65	121.75	117.50	36320	42.68	1102	16782	46.21
KOPRAN	EQ	26-Mar-2020	16.80	17.00	18.95	16.70	18.70	18.70	18.10	112662	20.40	943	67050	59.51
KOTAKBANK	EQ	26-Mar-2020	1290.15	1300.00	1390.00	1252.80	1372.95	1372.95	1343.33	7254949	97458.03	321991	2437591	33.60
KOTAKBKETF	EQ	26-Mar-2020	184.87	182.25	205.61	182.25	199.50	199.20	200.22	188834	378.08	1185	137493	72.81
KOTAKGOLD	EQ	26-Mar-2020	376.75	377.00	379.45	369.00	375.05	376.15	373.55	19230	71.83	691	12890	67.03
KOTAKNIFTY	EQ	26-Mar-2020	86.22	86.22	90.90	85.50	88.99	89.39	89.19	505888	451.22	2485	315113	62.29
KOTAKNV20	EQ	26-Mar-2020	43.10	44.65	46.50	43.00	44.90	44.75	43.81	59964	26.27	264	48367	80.66
KOTAKPSUBK	EQ	26-Mar-2020	130.99	125.80	140.00	125.80	132.50	134.54	134.04	8942	11.99	291	4911	54.92
KOTARISUG	EQ	26-Mar-2020	7.70	7.70	8.80	7.40	8.50	8.35	8.29	27946	2.32	127	15491	55.43
KOTHARIPET	EQ	26-Mar-2020	10.60	11.45	12.20	9.95	11.25	10.75	10.70	21457	2.30	105	10593	49.37
KOTHARIPRO	EQ	26-Mar-2020	31.50	33.00	34.30	32.00	32.90	32.50	32.82	4545	1.49	56	4262	93.77
KPITTECH	EQ	26-Mar-2020	36.10	36.50	37.90	34.35	34.45	34.85	36.89	240803	88.83	3082	213078	88.49
KPRMILL	EQ	26-Mar-2020	370.80	366.55	412.00	322.10	355.00	350.95	354.93	20283	71.99	970	9540	47.03
KRBL	EQ	26-Mar-2020	97.75	100.00	106.45	92.00	101.50	101.50	101.22	1508386	1526.73	11333	1138523	75.48
KREBSBIO	EQ	26-Mar-2020	70.20	74.35	76.60	66.35	72.90	72.90	72.33	818	0.59	39	420	51.34
KRIDHANINF	EQ	26-Mar-2020	1.20	1.15	1.20	1.15	1.15	1.20	1.18	57713	0.68	100	56674	98.20
KRISHANA	BE	26-Mar-2020	49.00	49.00	49.00	46.55	46.55	46.55	47.16	4000	1.89	4	-	-
KSB	EQ	26-Mar-2020	432.95	429.00	462.00	429.00	446.10	447.30	447.52	4742	21.22	412	2537	53.50
KSCL	EQ	26-Mar-2020	320.60	335.00	338.00	317.30	323.15	327.20	333.04	65376	217.73	2022	45606	69.76
KSERASERA	EQ	26-Mar-2020	0.10	0.10	0.10	0.05	0.05	0.05	0.07	1742458	1.19	210	792051	45.46
KSK	EQ	26-Mar-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.29	1501068	4.36	379	1076114	71.69
KSL	EQ	26-Mar-2020	106.45	110.00	116.00	107.05	115.00	114.75	112.73	59803	67.41	2243	38987	65.19
KTKBANK	EQ	26-Mar-2020	41.10	41.60	42.75	40.50	41.35	41.40	41.46	2668623	1106.46	16172	1679835	62.95
KUANTUM	EQ	26-Mar-2020	264.05	250.05	300.00	241.00	278.45	285.60	278.97	2819	7.86	232	2234	79.25
KWALITY	EQ	26-Mar-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.41	442240	6.24	573	320332	72.43
L&TFH	EQ	26-Mar-2020	55.20	56.10	59.85	52.25	53.40	53.60	56.23	23875149	13425.98	74697	6664282	27.91
L&TFINANCE	N8	26-Mar-2020	910.80	940.00	940.00	910.00	910.00	914.39	914.39	100	0.91	9	100	100.00
L&TFINANCE	NC	26-Mar-2020	984.99	990.00	990.00	976.05	990.00	990.00	979.95	251	2.46	6	251	100.00
L&TFINANCE	NE	26-Mar-2020	920.00	1000.00	1004.80	1000.00	1004.80	1004.80	1002.64	800	8.02	5	800	100.00
L&TFINANCE	NG	26-Mar-2020	850.00	990.00	1008.90	990.00	1008.90	1008.90	993.15	120	1.19	2	120	100.00
L&TFINANCE	NU	26-Mar-2020	1000.03	1003.00	1014.90	1001.00	1008.00	1008.00	1006.94	172	1.73	25	137	79.65
L&TFINANCE	Y3	26-Mar-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	7	0.07	1	7	100.00
L&TFINANCE	Y5	26-Mar-2020	966.33	965.00	998.00	965.00	998.00	986.00	976.13	40	0.39	5	35	87.50
L&TINFRA	N1	26-Mar-2020	980.50	961.00	961.16	961.00	961.16	961.16	961.16	1554	14.94	5	1554	100.00
L&TINFRA	N2	26-Mar-2020	1880.00	1861.20	1913.99	1861.20	1900.00	1904.00	1886.25	71	1.34	11	40	56.34
L&TINFRA	N3	26-Mar-2020	973.01	950.00	960.00	950.00	955.03	955.26	954.97	2530	24.16	7	2530	100.00
L&TINFRA	N4	26-Mar-2020	1872.22	1860.00	1883.74	1860.00	1883.74	1883.74	1873.96	74	1.39	11	74	100.00
L&TINFRA	N5	26-Mar-2020	960.00	1000.00	1000.00	960.00	960.00	960.00	972.00	18	0.17	3	18	100.00
L&TINFRA	N6	26-Mar-2020	1930.61	1901.20	1959.91	1901.20	1940.00	1940.00	1917.79	224	4.30	14	224	100.00
LAGNAM	SM	26-Mar-2020	7.40	7.10	7.10	7.05	7.05	7.05	7.08	9000	0.64	2	9000	100.00
LAKSHVILAS	EQ	26-Mar-2020	11.50	11.00	11.50	10.95	11.00	11.00	11.09	1522566	168.79	3117	932985	61.28
LALPATHLAB	EQ	26-Mar-2020	1399.00	1440.00	1460.50	1405.00	1419.00	1414.95	1428.42	171805	2454.09	20143	72850	42.40
LAMBODHARA	EQ	26-Mar-2020	17.65	18.55	19.10	18.00	18.70	18.70	18.49	6621	1.22	206	5626	84.97
LAOPALA	EQ	26-Mar-2020	143.45	149.70	161.95	139.85	147.60	146.80	147.82	67952	100.44	2171	44028	64.79
LASA	BE	26-Mar-2020	29.45	28.00	30.00	28.00	28.00	28.00	28.09	30239	8.49	180	-	-
LAURUSLABS	EQ	26-Mar-2020	325.10	326.45	345.00	318.05	340.00	341.90	338.88	48311	163.72	1386	33207	68.74
LAXMIMACH	EQ	26-Mar-2020	2249.30	2198.15	2540.65	2192.50	2500.00	2485.00	2423.47	8882	215.25	1204	6621	74.54
LEMONTREE	EQ	26-Mar-2020	21.90	22.35	24.05	21.90	23.40	23.15	23.22	1913352	444.20	8400	1536863	80.32
LFIC	EQ	26-Mar-2020	36.75	36.75	37.20	36.75	37.20	37.20	37.05	3	0.00	3	1	33.33
LGBBROSLTD	EQ	26-Mar-2020	158.30	156.00	173.95	156.00	164.00	164.55	166.56	11621	19.36	518	6459	55.58
LGBFORGE	EQ	26-Mar-2020	1.70	1.70	1.75	1.65	1.70	1.70	1.68	10449	0.18	31	10449	100.00
LIBAS	BE	26-Mar-2020	44.00	46.00	46.00	43.10	44.00	44.00	43.98	902	0.40	154	-	-
LIBERTSHOE	EQ	26-Mar-2020	83.85	83.60	100.60	80.10	96.80	96.00	95.70	573640	549.00	8057	110818	19.32
LICHSGFIN	EQ	26-Mar-2020	210.25	210.30	252.30	206.25	230.45	228.60	233.90	8492264	19863.65	134397	2596039	30.57
LICNETFGSC	EQ	26-Mar-2020	20.55	20.00	21.47	20.00	21.40	21.19	21.11	1252	0.26	51	730	58.31
LICNETFN50	EQ	26-Mar-2020	95.07	95.07	98.25	90.10	92.21	96.04	95.48	1743	1.66	162	737	42.28
LICNFNHGP	EQ	26-Mar-2020	104.00	97.70	97.70	92.70	95.25	95.25	95.48	9	0.01	5	6	66.67
LINCOLN	EQ	26-Mar-2020	100.10	106.35	110.10	98.15	109.50	108.85	106.24	33469	35.56	863	16682	49.84
LINCPEN	EQ	26-Mar-2020	115.50	123.00	127.05	121.20	127.05	127.05	126.41	2578	3.26	49	2443	94.76
LINDEINDIA	EQ	26-Mar-2020	481.85	486.00	494.00	465.25	482.00	480.10	479.25	29483	141.30	1626	17093	57.98
LIQUIDBEES	EQ	26-Mar-2020	999.99	1000.00	1000.01	999.66	1000.00	999.99	999.99	1472948	14729.40	2529	1313138	89.15
LIQUIDETF	EQ	26-Mar-2020	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	25395	253.95	61	25289	99.58
LOKESHMACH	EQ	26-Mar-2020	15.10	15.15	17.00	14.75	16.50	16.50	15.94	14359	2.29	121	12339	85.93
LOTUSEYE	EQ	26-Mar-2020	24.00	23.30	28.00	23.30	23.95	23.90	24.07	1729	0.42	33	863	49.91
LOVABLE	EQ	26-Mar-2020	35.90	36.40	40.00	35.95	38.85	38.70	38.68	15702	6.07	350	13203	84.08
LPDC	EQ	26-Mar-2020	0.80	0.75	0.80	0.75	0.80	0.80	0.78	926	0.01	7	926	100.00
LSIL	EQ	26-Mar-2020	0.30	0.35	0.35	0.30	0.35	0.30	0.33	1954158	6.52	356	1435517	73.46
LT	EQ	26-Mar-2020	765.75	787.75	842.30	754.15	842.30	838.00	807.95	9028697	72947.77	243919	4654113	51.55
LTI	EQ	26-Mar-2020	1421.80	1440.00	1510.00	1375.00	1475.00	1428.25	1418.38	147627	2093.92	22967	71247	48.26
LTMFEOF2R	MF	26-Mar-2020	9.10	8.19	8.19	8.19	8.19	8.19	8.19	9	0.00	1	9	100.00
LTTS	EQ	26-Mar-2020	1160.45	1189.00	1189.00	1070.00	1096.00	1100.25	1123.13	206300	2317.02	17069	161708	78.38
LUMAXIND	EQ	26-Mar-2020	723.70	764.65	796.05	735.15	796.05	796.05	779.61	10846	84.56	601	9087	83.78
LUMAXTECH	EQ	26-Mar-2020	52.75	50.05	57.70	49.30	51.95	50.95	52.63	50672	26.67	1233	32842	64.81
LUPIN	EQ	26-Mar-2020	566.50	566.50	569.10	542.40	555.00	558.65	556.92	3907931	21764.14	127724	1973781	50.51
LUXIND	EQ	26-Mar-2020	996.75	1025.00	1041.00	967.00	1000.00	1023.70	1003.70	47350	475.25	3370	14540	30.71
LYKALABS	EQ	26-Mar-2020	10.70	10.80	11.75	10.80	11.65	11.65	11.63	47206	5.49	148	45357	96.08
LYPSAGEMS	EQ	26-Mar-2020	2.85	2.85	2.95	2.75	2.75	2.75	2.77	6217	0.17	36	5984	96.25
M&M	EQ	26-Mar-2020	277.85	277.85	294.00	273.10	286.00	285.50	283.67	7557611	21439.02	100986	3497981	46.28
M&MFIN	EQ	26-Mar-2020	165.20	170.00	180.00	156.00	160.50	162.45	168.67	8161710	13766.63	114426	3814335	46.73
M&MFIN	N2	26-Mar-2020	850.76	888.40	909.00	871.25	900.00	908.88	901.58	573	5.17	13	573	100.00
M100	EQ	26-Mar-2020	12.90	12.40	13.25	12.40	13.11	13.10	13.00	103551	13.47	417	66490	64.21
M17RG	MF	26-Mar-2020	3.65	3.35	3.35	3.35	3.35	3.35	3.35	1000	0.03	1	1000	100.00
M50	EQ	26-Mar-2020	87.00	87.00	91.70	79.20	84.00	84.97	84.39	7393	6.24	149	4477	60.56
MAANALU	EQ	26-Mar-2020	23.80	25.00	25.90	23.95	25.60	25.50	25.36	9155	2.32	123	7691	84.01
MACPOWER	SM	26-Mar-2020	34.80	36.50	36.50	36.50	36.50	36.50	36.50	500	0.18	1	500	100.00
MADHAV	EQ	26-Mar-2020	18.95	19.75	19.85	19.00	19.00	19.00	19.42	2889	0.56	47	2571	88.99
MADHUCON	EQ	26-Mar-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.72	31116	0.54	51	30950	99.47
MADRASFERT	EQ	26-Mar-2020	9.70	9.90	11.60	9.80	11.60	11.10	10.76	193482	20.82	617	86323	44.62
MAGADSUGAR	EQ	26-Mar-2020	54.05	56.60	56.75	51.35	56.75	56.75	54.39	54156	29.46	494	28719	53.03
MAGMA	EQ	26-Mar-2020	17.60	18.30	18.45	16.75	17.95	18.25	18.15	458548	83.23	2058	349892	76.30
MAGNUM	BE	26-Mar-2020	3.35	3.25	3.25	3.20	3.20	3.20	3.25	10063	0.33	4	-	-
MAHABANK	EQ	26-Mar-2020	8.40	8.40	8.55	8.15	8.55	8.50	8.40	602944	50.64	1490	373419	61.93
MAHAPEXLTD	BE	26-Mar-2020	66.00	66.00	69.30	62.70	66.00	66.00	65.32	1381	0.90	14	-	-
MAHASTEEL	BE	26-Mar-2020	66.50	63.20	69.70	63.20	69.00	67.00	66.94	137998	92.38	91	-	-
MAHEPC	EQ	26-Mar-2020	82.30	80.55	90.00	70.80	82.70	82.80	84.38	65314	55.11	1465	31191	47.76
MAHESHWARI	EQ	26-Mar-2020	156.40	155.65	158.90	145.10	154.00	154.00	153.47	1535	2.36	96	1096	71.40
MAHICKRA	SM	26-Mar-2020	70.00	70.00	73.00	70.00	71.00	71.00	70.80	7500	5.31	5	7500	100.00
MAHINDCIE	EQ	26-Mar-2020	62.85	64.70	65.95	62.65	63.00	63.25	64.30	127830	82.20	3006	110757	86.64
MAHLIFE	EQ	26-Mar-2020	194.40	207.00	208.50	187.00	187.00	189.90	194.09	31298	60.75	1209	24010	76.71
MAHLOG	EQ	26-Mar-2020	205.05	216.20	225.55	195.00	206.00	211.65	210.94	44530	93.93	2383	29171	65.51
MAHSCOOTER	EQ	26-Mar-2020	1920.35	1997.05	2112.35	1900.05	2112.35	2112.35	2070.70	9921	205.43	1100	6779	68.33
MAHSEAMLES	EQ	26-Mar-2020	214.85	210.00	238.40	209.35	224.00	223.35	222.48	20901	46.50	516	18377	87.92
MAITHANALL	EQ	26-Mar-2020	319.75	327.25	365.00	317.90	363.90	360.55	345.56	123185	425.67	2121	25664	20.83
MAJESCO	EQ	26-Mar-2020	196.35	204.40	215.00	193.95	207.00	201.50	208.06	17570	36.56	585	14504	82.55
MALUPAPER	EQ	26-Mar-2020	20.90	19.30	24.75	19.20	22.05	22.25	23.16	45634	10.57	514	16100	35.28
MAN50ETF	EQ	26-Mar-2020	84.00	85.00	89.00	84.50	88.00	88.47	87.68	34599	30.33	359	30395	87.85
MANAKALUCO	EQ	26-Mar-2020	2.85	3.00	3.10	2.30	2.50	2.55	2.54	47815	1.22	146	38226	79.95
MANAKCOAT	EQ	26-Mar-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	1118	0.03	8	1118	100.00
MANAKSIA	BE	26-Mar-2020	28.80	29.90	29.90	27.40	29.30	27.80	28.15	13520	3.81	108	-	-
MANAKSTEEL	EQ	26-Mar-2020	6.35	6.05	6.60	6.05	6.40	6.30	6.22	26686	1.66	79	24706	92.58
MANALIPETC	EQ	26-Mar-2020	8.95	9.40	9.90	8.95	9.75	9.70	9.59	156515	15.02	632	123151	78.68
MANAPPURAM	EQ	26-Mar-2020	101.90	104.00	106.90	95.45	103.20	102.10	101.82	19202956	19552.54	120319	5697755	29.67
MANGALAM	EQ	26-Mar-2020	25.10	26.35	26.35	26.35	26.35	26.35	26.35	6790	1.79	25	6790	100.00
MANGCHEFER	EQ	26-Mar-2020	19.05	22.40	22.85	20.25	22.80	22.35	21.97	236097	51.88	1662	90299	38.25
MANGLMCEM	EQ	26-Mar-2020	147.45	155.00	159.00	149.00	159.00	154.15	152.59	118459	180.76	699	106736	90.10
MANGTIMBER	BE	26-Mar-2020	8.00	7.70	7.70	7.60	7.60	7.60	7.62	252	0.02	5	-	-
MANINDS	EQ	26-Mar-2020	33.25	33.55	36.80	32.60	36.80	35.15	34.03	195107	66.39	1133	123179	63.13
MANINFRA	EQ	26-Mar-2020	15.45	16.10	17.70	15.45	16.10	16.50	16.58	191214	31.71	877	101085	52.86
MANUGRAPH	EQ	26-Mar-2020	7.55	7.20	7.90	7.20	7.40	7.40	7.27	27804	2.02	45	19037	68.47
MANXT50	EQ	26-Mar-2020	194.60	200.70	208.00	190.00	205.00	205.00	205.76	10890	22.41	39	10267	94.28
MARALOVER	EQ	26-Mar-2020	9.35	9.40	9.80	8.90	9.65	8.95	9.37	5986	0.56	31	5982	99.93
MARATHON	EQ	26-Mar-2020	41.15	43.95	45.25	39.10	41.20	41.70	43.51	25493	11.09	317	19092	74.89
MARICO	EQ	26-Mar-2020	248.15	251.80	271.00	249.15	267.95	266.85	261.96	3089947	8094.29	73456	1180797	38.21
MARINE	SM	26-Mar-2020	88.05	88.50	88.90	83.70	88.90	88.70	88.71	198000	175.64	15	190000	95.96
MARKSANS	EQ	26-Mar-2020	11.10	11.25	11.80	11.25	11.80	11.65	11.61	721965	83.81	2208	455985	63.16
MARSHALL	SM	26-Mar-2020	9.50	9.50	9.50	9.50	9.50	9.50	9.50	3000	0.29	1	3000	100.00
MARUTI	EQ	26-Mar-2020	5005.95	5024.45	5120.00	4750.00	4950.00	4878.00	4926.22	1338798	65952.07	162802	389493	29.09
MASFIN	EQ	26-Mar-2020	467.30	479.00	490.65	446.00	477.00	481.70	482.36	45383	218.91	1707	31374	69.13
MASKINVEST	BE	26-Mar-2020	13.50	12.85	13.50	12.85	13.50	13.50	13.08	100	0.01	4	-	-
MASTEK	EQ	26-Mar-2020	179.45	185.00	188.40	171.00	174.00	174.40	180.73	32874	59.41	1005	27106	82.45
MATRIMONY	EQ	26-Mar-2020	287.90	274.60	345.00	274.10	345.00	323.40	295.56	2430	7.18	204	1677	69.01
MAWANASUG	EQ	26-Mar-2020	16.35	17.05	17.95	17.00	17.95	17.95	17.81	52891	9.42	269	44107	83.39
MAXINDIA	EQ	26-Mar-2020	59.50	59.10	64.60	56.10	62.50	59.55	59.61	1392888	830.34	1946	1326768	95.25
MAXVIL	EQ	26-Mar-2020	30.15	31.65	36.15	30.80	33.50	32.95	33.97	96993	32.95	893	60942	62.83
MAYURUNIQ	EQ	26-Mar-2020	129.35	129.35	142.25	127.00	142.25	142.25	140.37	38288	53.75	558	36125	94.35
MAZDA	EQ	26-Mar-2020	243.55	243.50	263.95	243.50	255.50	255.95	255.22	1466	3.74	134	1251	85.33
MBAPL	BE	26-Mar-2020	64.95	63.00	67.00	62.00	67.00	67.00	62.26	4005	2.49	7	-	-
MBECL	BE	26-Mar-2020	2.10	2.15	2.20	2.10	2.20	2.20	2.20	1523950	33.52	22	-	-
MBLINFRA	EQ	26-Mar-2020	2.55	2.50	2.55	2.45	2.55	2.50	2.48	22980	0.57	64	22415	97.54
MC1RG	MF	26-Mar-2020	5.66	5.25	5.25	5.25	5.25	5.25	5.25	500	0.03	1	500	100.00
MCDHOLDING	EQ	26-Mar-2020	10.95	10.70	11.45	10.50	11.45	11.45	11.32	17667	2.00	95	12437	70.40
MCDOWELL-N	EQ	26-Mar-2020	465.55	476.00	501.00	463.55	484.20	490.65	490.30	2963377	14529.56	101617	1072235	36.18
MCL	SM	26-Mar-2020	64.00	64.10	66.00	60.50	62.15	62.15	62.23	16800	10.45	6	16800	100.00
MCLEODRUSS	EQ	26-Mar-2020	1.95	1.95	2.00	1.90	1.90	1.90	1.94	535188	10.40	278	467187	87.29
MCX	EQ	26-Mar-2020	937.70	950.00	1007.00	871.00	938.95	933.30	943.56	566905	5349.07	34250	104000	18.35
MEGASOFT	EQ	26-Mar-2020	5.10	5.00	5.45	4.60	5.30	5.15	5.12	8016	0.41	42	6811	84.97
MEGH	EQ	26-Mar-2020	35.05	36.95	38.55	35.50	37.50	37.35	37.32	463527	173.00	3196	210737	45.46
MELSTAR	BZ	26-Mar-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	50	0.00	1	-	-
MENONBE	EQ	26-Mar-2020	29.70	30.95	34.50	30.75	32.80	32.55	32.92	22762	7.49	363	17149	75.34
MEP	EQ	26-Mar-2020	15.20	14.50	14.50	14.45	14.45	14.45	14.45	50440	7.29	113	45440	90.09
MERCATOR	EQ	26-Mar-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.42	2653893	11.02	331	1588159	59.84
METALFORGE	EQ	26-Mar-2020	3.75	3.60	3.90	3.60	3.90	3.90	3.82	6774	0.26	118	6119	90.33
METKORE	BZ	26-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	3663	0.01	7	-	-
METROPOLIS	EQ	26-Mar-2020	1316.80	1440.00	1440.00	1320.00	1399.00	1391.95	1392.82	99128	1380.68	9012	46060	46.47
MFSL	EQ	26-Mar-2020	351.95	352.30	439.90	345.10	425.00	423.20	402.54	2433318	9795.15	50586	457382	18.80
MGEL	SM	26-Mar-2020	53.75	54.00	54.00	54.00	54.00	54.00	54.00	2000	1.08	1	2000	100.00
MGL	EQ	26-Mar-2020	743.70	765.00	872.70	758.70	860.75	861.25	825.91	1197918	9893.73	43348	386024	32.22
MHRIL	EQ	26-Mar-2020	135.90	135.90	151.00	132.50	137.95	136.05	138.66	43246	59.97	1498	24880	57.53
MIC	EQ	26-Mar-2020	0.45	0.45	0.50	0.40	0.45	0.45	0.45	289160	1.30	112	188324	65.13
MIDHANI	EQ	26-Mar-2020	153.35	156.60	175.00	151.20	160.00	160.55	164.48	953391	1568.18	19512	250168	26.24
MINDACORP	EQ	26-Mar-2020	60.05	60.00	63.85	59.10	59.70	60.10	62.06	1020100	633.11	1339	997175	97.75
MINDAIND	EQ	26-Mar-2020	246.95	246.95	250.00	230.00	243.05	242.90	244.85	231321	566.39	7572	144725	62.56
MINDTECK	EQ	26-Mar-2020	14.60	14.05	15.30	14.00	14.15	14.95	14.57	7678	1.12	169	5227	68.08
MINDTREE	EQ	26-Mar-2020	822.20	816.00	858.80	772.70	837.00	837.65	817.85	903134	7386.30	43430	63021	6.98
MIRCELECTR	EQ	26-Mar-2020	4.35	4.15	4.15	4.15	4.15	4.15	4.15	113888	4.73	140	113888	100.00
MIRZAINT	EQ	26-Mar-2020	33.25	33.30	36.55	32.00	35.55	35.30	35.81	144433	51.72	1199	85350	59.09
MITTAL	SM	26-Mar-2020	89.95	85.50	91.60	85.50	91.60	91.60	90.00	5000	4.50	4	1250	25.00
MMFL	EQ	26-Mar-2020	177.50	172.05	186.35	170.00	174.00	177.20	182.44	2822	5.15	210	2233	79.13
MMP	EQ	26-Mar-2020	59.00	59.00	60.00	55.20	58.00	57.90	57.17	795	0.45	29	479	60.25
MMTC	EQ	26-Mar-2020	10.90	11.25	11.50	9.90	11.15	11.05	10.97	758941	83.27	2542	397089	52.32
MODIRUBBER	BE	26-Mar-2020	25.65	25.65	25.65	24.40	24.40	24.40	24.46	210	0.05	5	-	-
MOHOTAIND	EQ	26-Mar-2020	4.65	4.55	4.85	4.45	4.85	4.65	4.46	562097	25.09	29	562097	100.00
MOIL	EQ	26-Mar-2020	99.30	101.75	104.00	96.00	101.00	100.25	99.76	316203	315.43	7899	157043	49.67
MOKSH	SM	26-Mar-2020	25.00	26.25	26.25	26.25	26.25	26.25	26.25	6000	1.58	1	6000	100.00
MOLDTECH	EQ	26-Mar-2020	31.95	35.40	35.40	32.45	32.75	33.55	34.02	4554	1.55	104	3134	68.82
MOLDTKPAC	EQ	26-Mar-2020	176.45	174.00	183.00	170.05	175.00	175.30	177.34	66059	117.15	1848	41413	62.69
MONTECARLO	EQ	26-Mar-2020	141.55	137.35	146.50	133.20	137.10	136.15	138.53	16725	23.17	624	11937	71.37
MORARJEE	EQ	26-Mar-2020	6.75	6.50	7.05	6.45	7.05	7.05	6.88	852	0.06	15	652	76.53
MOREPENLAB	EQ	26-Mar-2020	8.05	8.30	9.55	8.10	9.20	9.25	9.11	839366	76.45	1959	430721	51.32
MOTHERSUMI	EQ	26-Mar-2020	60.60	61.05	65.65	59.00	64.50	64.15	63.70	13533369	8620.27	61716	2668753	19.72
MOTILALOFS	EQ	26-Mar-2020	520.45	547.00	559.40	520.00	546.00	543.25	545.82	150004	818.75	12179	82082	54.72
MOTOGENFIN	EQ	26-Mar-2020	24.55	23.70	26.55	20.95	25.00	24.35	23.34	3906	0.91	69	2223	56.91
MPHASIS	EQ	26-Mar-2020	727.30	712.00	750.00	681.80	689.00	689.70	705.80	187983	1326.79	22357	116027	61.72
MPSLTD	EQ	26-Mar-2020	211.60	215.00	227.90	210.00	218.00	217.50	218.31	5101	11.14	365	3774	73.99
MPTODAY	SM	26-Mar-2020	15.50	16.25	16.25	16.25	16.25	16.25	16.25	2000	0.33	1	2000	100.00
MRF	EQ	26-Mar-2020	56579.25	56600.00	60742.65	54900.00	55250.00	55343.75	57559.71	16476	9483.54	12539	4052	24.59
MRPL	EQ	26-Mar-2020	22.85	23.50	24.00	21.20	23.20	23.25	23.42	334735	78.38	38251	221070	66.04
MSPL	EQ	26-Mar-2020	3.80	3.70	3.80	3.65	3.80	3.80	3.74	2429	0.09	9	2429	100.00
MSTCLTD	EQ	26-Mar-2020	82.60	81.50	86.70	78.50	79.25	79.50	83.70	229254	191.87	2411	142702	62.25
MTEDUCARE	EQ	26-Mar-2020	6.70	6.70	7.00	6.40	6.45	6.45	6.48	33799	2.19	167	30176	89.28
MTNL	EQ	26-Mar-2020	6.00	5.95	6.30	5.85	6.30	6.25	6.10	450425	27.49	5569	242251	53.78
MUKANDENGG	EQ	26-Mar-2020	6.95	6.70	6.70	6.65	6.65	6.65	6.65	3618	0.24	16	3618	100.00
MUKANDLTD	EQ	26-Mar-2020	12.95	13.00	13.55	12.35	13.55	13.45	13.24	15841	2.10	224	13551	85.54
MUKTAARTS	EQ	26-Mar-2020	16.75	16.05	18.40	16.00	18.10	18.15	17.47	7873	1.38	173	5016	63.71
MUNJALAU	EQ	26-Mar-2020	21.75	21.50	26.10	21.50	26.10	26.05	25.06	487117	122.09	2805	160831	33.02
MUNJALSHOW	EQ	26-Mar-2020	58.70	58.70	63.00	58.50	61.50	61.65	61.01	35991	21.96	1028	23973	66.61
MURUDCERA	EQ	26-Mar-2020	8.90	9.60	9.60	8.90	9.25	9.25	9.26	35466	3.28	134	20046	56.52
MUTHOOTCAP	EQ	26-Mar-2020	259.00	261.75	283.80	256.00	265.00	264.60	271.30	9084	24.64	510	5086	55.99
MUTHOOTFIN	EQ	26-Mar-2020	600.80	606.00	629.45	581.65	606.40	606.40	608.77	3344920	20362.99	91148	1357032	40.57
N100	EQ	26-Mar-2020	573.80	591.00	596.80	537.00	540.00	542.08	547.23	44704	244.63	1622	36159	80.89
NABARD	N2	26-Mar-2020	1123.00	1123.00	1130.00	1123.00	1126.00	1126.20	1124.44	2302	25.88	12	1802	78.28
NACLIND	EQ	26-Mar-2020	17.65	18.35	20.05	17.70	19.85	19.55	19.60	43143	8.46	184	38648	89.58
NAGAFERT	EQ	26-Mar-2020	2.60	2.70	2.70	2.55	2.70	2.70	2.69	194074	5.22	214	161905	83.42
NAGREEKCAP	EQ	26-Mar-2020	4.20	4.40	4.40	4.40	4.40	4.40	4.40	15	0.00	1	15	100.00
NAGREEKEXP	EQ	26-Mar-2020	8.60	8.20	8.90	8.20	8.90	8.90	8.62	455	0.04	5	300	65.93
NAHARCAP	EQ	26-Mar-2020	50.75	51.00	51.00	48.35	51.00	50.05	50.75	2111	1.07	22	2076	98.34
NAHARINDUS	EQ	26-Mar-2020	17.80	19.45	20.00	16.25	18.00	17.75	18.45	8790	1.62	115	6497	73.91
NAHARPOLY	EQ	26-Mar-2020	26.05	26.25	27.90	25.40	26.30	26.60	26.51	5419	1.44	84	2762	50.97
NAHARSPING	EQ	26-Mar-2020	25.40	26.05	30.40	24.95	25.25	25.50	26.33	24913	6.56	326	19645	78.85
NAM-INDIA	EQ	26-Mar-2020	233.50	240.35	256.85	234.00	256.75	255.20	252.05	1615938	4072.96	25854	615903	38.11
NANDANI	SM	26-Mar-2020	11.15	10.60	10.60	10.60	10.60	10.60	10.60	5000	0.53	1	5000	100.00
NATCOPHARM	EQ	26-Mar-2020	465.75	469.90	498.00	462.40	488.50	477.05	481.65	145683	701.68	12516	81797	56.15
NATHBIOGEN	EQ	26-Mar-2020	135.00	135.00	141.75	128.25	141.00	141.00	131.64	80564	106.05	543	72256	89.69
NATIONALUM	EQ	26-Mar-2020	28.85	29.00	30.60	28.35	29.00	29.10	29.59	11077880	3277.67	17743	3498933	31.58
NAUKRI	EQ	26-Mar-2020	1828.30	1929.00	2193.95	1855.50	2060.00	2028.30	2001.03	415481	8313.89	43566	203710	49.03
NAVINFLUOR	EQ	26-Mar-2020	1108.85	1130.00	1320.00	1115.00	1292.00	1291.65	1260.91	232447	2930.96	26763	76075	32.73
NAVKARCORP	EQ	26-Mar-2020	16.55	16.55	18.20	16.20	16.65	16.60	17.36	266380	46.24	1000	153358	57.57
NAVNETEDUL	EQ	26-Mar-2020	49.60	50.90	52.45	47.60	50.00	50.05	50.54	188731	95.38	5048	135321	71.70
NBCC	EQ	26-Mar-2020	15.70	15.50	16.40	15.50	15.70	15.60	15.85	6146968	974.04	15174	3007274	48.92
NBIFIN	EQ	26-Mar-2020	1207.35	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
NBVENTURES	EQ	26-Mar-2020	33.80	35.40	36.50	34.35	35.20	35.30	35.26	111649	39.36	609	88719	79.46
NCC	EQ	26-Mar-2020	18.25	18.50	19.20	17.80	17.90	17.95	18.48	26290715	4858.20	69599	7847885	29.85
NCLIND	EQ	26-Mar-2020	57.45	57.00	60.50	56.80	58.10	58.15	57.88	81377	47.10	692	58996	72.50
NDGL	EQ	26-Mar-2020	313.80	339.00	339.05	339.00	339.05	339.05	339.00	11	0.04	4	11	100.00
NDL	EQ	26-Mar-2020	15.05	15.85	16.35	15.00	15.90	15.55	15.54	33747	5.24	200	29142	86.35
NDTV	EQ	26-Mar-2020	25.00	25.00	26.90	24.30	24.70	25.00	25.57	33339	8.53	390	18114	54.33
NECCLTD	EQ	26-Mar-2020	3.30	3.65	3.65	3.05	3.35	3.35	3.46	18608	0.64	44	18076	97.14
NECLIFE	EQ	26-Mar-2020	8.85	9.35	10.10	9.05	9.75	9.90	9.73	215748	20.99	1166	126996	58.86
NELCAST	EQ	26-Mar-2020	27.95	28.05	31.80	28.00	30.90	30.65	29.96	64892	19.44	572	44468	68.53
NELCO	EQ	26-Mar-2020	122.40	122.30	133.00	122.30	128.55	129.65	129.26	22849	29.54	815	11236	49.18
NEOGEN	BE	26-Mar-2020	319.20	303.25	335.15	303.25	335.15	335.15	333.89	27806	92.84	260	-	-
NESCO	EQ	26-Mar-2020	454.65	461.50	500.00	448.80	499.95	492.95	481.31	64890	312.33	2902	43994	67.80
NESTLEIND	EQ	26-Mar-2020	14444.10	14699.70	15100.00	14051.55	15000.00	14919.65	14697.94	205344	30181.33	63037	106347	51.79
NETF	EQ	26-Mar-2020	100.50	92.00	95.01	87.53	95.01	95.01	94.16	86	0.08	16	72	83.72
NETFCONSUM	EQ	26-Mar-2020	46.28	46.30	47.61	42.50	45.50	46.20	46.37	3768	1.75	68	3058	81.16
NETFDIVOPP	EQ	26-Mar-2020	23.05	24.00	24.15	19.04	22.00	21.56	22.07	932	0.21	28	484	51.93
NETFLTGILT	EQ	26-Mar-2020	21.79	22.00	22.00	20.95	21.12	21.09	21.28	14263	3.04	91	11852	83.10
NETFMID150	EQ	26-Mar-2020	41.89	46.59	50.76	44.00	46.99	47.07	46.68	41205	19.23	320	31353	76.09
NETFNIF100	EQ	26-Mar-2020	97.03	97.00	97.46	97.00	97.46	97.46	97.45	512	0.50	18	412	80.47
NETFNV20	EQ	26-Mar-2020	42.76	42.76	50.00	41.50	42.00	42.56	43.72	38109	16.66	259	32371	84.94
NETWORK18	EQ	26-Mar-2020	16.20	16.75	17.00	16.05	16.75	16.65	16.86	393392	66.32	2569	275139	69.94
NEULANDLAB	EQ	26-Mar-2020	284.85	282.00	296.50	274.05	275.00	276.45	284.93	28217	80.40	962	17835	63.21
NEWGEN	EQ	26-Mar-2020	103.00	103.10	113.30	103.10	105.80	107.40	110.20	45100	49.70	4814	35220	78.09
NEXTMEDIA	EQ	26-Mar-2020	3.75	3.75	3.75	3.60	3.60	3.60	3.69	1272	0.05	15	1272	100.00
NFL	EQ	26-Mar-2020	16.80	17.35	18.40	16.60	17.85	17.90	17.66	361479	63.83	1677	180505	49.94
NH	EQ	26-Mar-2020	227.55	228.10	241.80	228.10	236.20	235.55	234.55	162259	380.57	8301	84006	51.77
NHAI	N1	26-Mar-2020	1074.43	1077.00	1080.00	1071.00	1079.00	1078.93	1074.34	6644	71.38	41	6242	93.95
NHAI	N2	26-Mar-2020	1193.50	1181.00	1205.00	1181.00	1186.16	1186.16	1188.66	946	11.24	24	837	88.48
NHAI	N6	26-Mar-2020	1172.84	1185.00	1194.45	1176.55	1185.00	1185.00	1183.90	4820	57.06	19	4716	97.84
NHAI	NA	26-Mar-2020	1117.69	1112.01	1121.00	1112.00	1120.00	1118.09	1116.57	2677	29.89	44	2161	80.72
NHAI	NC	26-Mar-2020	1089.00	1092.00	1092.00	1089.00	1089.00	1089.00	1090.50	40	0.44	4	40	100.00
NHAI	NE	26-Mar-2020	1144.96	1149.85	1171.00	1149.85	1171.00	1171.00	1161.05	3290	38.20	27	2225	67.63
NHBTF2014	N6	26-Mar-2020	6580.00	6610.00	6610.00	6610.00	6610.00	6610.00	6610.00	1	0.07	1	1	100.00
NHBTF2023	N4	26-Mar-2020	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	200	12.60	6	200	100.00
NHBTF2023	N6	26-Mar-2020	6100.00	6100.00	6100.00	6094.99	6094.99	6094.99	6095.68	232	14.14	2	232	100.00
NHPC	EQ	26-Mar-2020	18.95	19.25	19.35	18.05	18.30	18.20	18.70	17491664	3270.23	29596	12208429	69.80
NHPC	N5	26-Mar-2020	1140.00	1127.01	1146.00	1127.00	1146.00	1146.00	1131.77	997	11.28	9	746	74.82
NHPC	N6	26-Mar-2020	1245.00	1246.80	1246.80	1246.80	1246.80	1246.80	1246.80	5	0.06	1	5	100.00
NIACL	EQ	26-Mar-2020	82.50	83.00	97.90	82.80	95.90	94.85	91.71	606628	556.34	11947	140505	23.16
NIBL	BE	26-Mar-2020	5.95	5.70	5.70	5.70	5.70	5.70	5.70	601	0.03	5	-	-
NIFTYBEES	EQ	26-Mar-2020	89.46	92.00	94.80	84.00	92.99	92.68	91.98	5221102	4802.56	26334	2488633	47.66
NIITLTD	EQ	26-Mar-2020	68.50	69.90	74.00	68.25	70.00	71.20	71.25	244247	174.03	3549	86812	35.54
NIITTECH	EQ	26-Mar-2020	1242.95	1253.20	1367.20	1150.10	1166.00	1169.20	1255.38	1257919	15791.61	92464	154821	12.31
NILAINFRA	EQ	26-Mar-2020	2.45	2.50	2.65	2.40	2.65	2.50	2.53	117988	2.99	276	85265	72.27
NILASPACES	EQ	26-Mar-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.50	154955	0.77	62	112396	72.53
NILKAMAL	EQ	26-Mar-2020	1000.40	1021.80	1032.55	1001.00	1015.00	1017.95	1020.38	13947	142.31	1071	6717	48.16
NIPPOBATRY	EQ	26-Mar-2020	394.85	394.90	439.00	390.95	405.00	409.15	413.00	1570	6.48	389	1048	66.75
NITCO	EQ	26-Mar-2020	10.85	11.30	11.35	11.00	11.35	11.35	11.32	28127	3.18	163	23075	82.04
NITINFIRE	BZ	26-Mar-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.29	15537	0.04	22	-	-
NITINSPIN	EQ	26-Mar-2020	25.30	25.45	27.60	25.40	26.20	26.50	26.96	34075	9.19	351	23706	69.57
NKIND	EQ	26-Mar-2020	11.00	11.00	11.00	10.45	10.90	10.90	10.92	1704	0.19	8	1704	100.00
NLCINDIA	EQ	26-Mar-2020	41.10	41.00	42.75	38.90	39.95	39.65	40.34	1502918	606.34	8068	1006692	66.98
NMDC	EQ	26-Mar-2020	65.95	67.40	71.35	66.00	70.60	69.85	69.58	10386590	7227.09	35734	4287488	41.28
NOCIL	EQ	26-Mar-2020	55.70	57.00	65.00	54.55	60.80	60.70	62.47	1816438	1134.66	12259	570263	31.39
NOIDATOLL	EQ	26-Mar-2020	2.55	2.55	2.75	2.40	2.55	2.55	2.60	20577	0.53	53	14526	70.59
NRAIL	EQ	26-Mar-2020	131.85	131.05	147.90	129.20	139.00	139.40	140.98	16995	23.96	518	7104	41.80
NRBBEARING	EQ	26-Mar-2020	58.00	59.90	61.30	55.50	58.00	58.70	58.73	79480	46.67	976	66182	83.27
NSIL	EQ	26-Mar-2020	447.45	445.05	475.00	445.05	475.00	475.00	473.63	42	0.20	9	41	97.62
NTL	EQ	26-Mar-2020	0.35	0.35	0.40	0.30	0.30	0.30	0.35	51866	0.18	24	38595	74.41
NTPC	EQ	26-Mar-2020	79.70	82.00	82.20	76.40	79.10	79.65	78.85	39959622	31507.88	159871	21969404	54.98
NTPC	N6	26-Mar-2020	1260.00	1257.00	1278.99	1242.45	1276.00	1277.99	1259.91	2113	26.62	27	1990	94.18
NTPC	N7	26-Mar-2020	12.88	12.80	13.19	12.80	13.00	13.01	12.91	99158	12.80	53	98016	98.85
NTPC	NC	26-Mar-2020	1100.00	1100.02	1130.00	1100.02	1120.00	1120.00	1114.33	776	8.65	12	776	100.00
NTPC	ND	26-Mar-2020	1164.00	1168.01	1180.00	1168.01	1180.00	1180.00	1178.64	159	1.87	2	159	100.00
NUCLEUS	EQ	26-Mar-2020	180.55	185.05	198.55	183.65	186.00	189.00	190.69	16448	31.36	869	8824	53.65
NXTDIGITAL	EQ	26-Mar-2020	210.65	203.25	231.70	200.00	231.00	231.00	221.05	1435	3.17	75	736	51.29
OAL	EQ	26-Mar-2020	125.20	134.95	139.00	127.40	138.90	139.00	134.26	1113	1.49	106	745	66.94
OBEROIRLTY	EQ	26-Mar-2020	400.65	400.10	407.70	381.50	385.15	385.90	395.44	199372	788.40	27642	116533	58.45
OCCL	EQ	26-Mar-2020	487.05	500.00	510.00	480.00	500.00	500.45	500.82	17577	88.03	1797	13751	78.23
OFSS	EQ	26-Mar-2020	1627.75	1660.00	1790.75	1659.55	1767.00	1745.80	1713.54	65131	1116.05	4922	53221	81.71
OIL	EQ	26-Mar-2020	76.45	76.55	81.40	73.70	75.80	76.55	76.84	3530051	2712.41	18598	1507291	42.70
OILCOUNTUB	EQ	26-Mar-2020	3.05	2.95	3.20	2.90	3.00	3.00	3.02	32657	0.99	82	23780	72.82
OISL	EQ	26-Mar-2020	1.80	1.95	1.95	1.70	1.95	1.95	1.92	26226	0.50	49	25956	98.97
OLECTRA	EQ	26-Mar-2020	45.85	43.60	44.95	43.60	44.85	43.60	43.60	596290	260.01	508	414753	69.56
OMAXAUTO	EQ	26-Mar-2020	19.40	19.40	20.20	19.00	19.05	19.25	19.53	9822	1.92	76	8482	86.36
OMAXE	EQ	26-Mar-2020	155.55	164.95	164.95	155.35	155.90	155.90	156.18	152940	238.86	916	96731	63.25
OMFURN	SM	26-Mar-2020	5.60	5.00	5.00	5.00	5.00	5.00	5.00	6000	0.30	1	6000	100.00
OMKARCHEM	EQ	26-Mar-2020	2.50	2.60	2.60	2.40	2.40	2.40	2.42	15197	0.37	60	12829	84.42
OMMETALS	EQ	26-Mar-2020	11.25	11.25	12.35	11.25	12.35	12.20	12.16	42786	5.20	231	36264	84.76
ONELIFECAP	EQ	26-Mar-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	2770	0.10	8	2770	100.00
ONEPOINT	EQ	26-Mar-2020	14.95	14.25	14.25	14.25	14.25	14.25	14.25	277	0.04	4	277	100.00
ONGC	EQ	26-Mar-2020	61.55	61.85	65.60	59.65	65.00	64.75	62.92	46474998	29242.16	146986	18095190	38.94
ONMOBILE	EQ	26-Mar-2020	14.85	15.70	16.25	15.00	16.10	16.10	15.62	102819	16.06	465	80452	78.25
ONWARDTEC	EQ	26-Mar-2020	48.80	48.50	50.50	45.10	48.75	47.60	48.10	11588	5.57	346	8460	73.01
OPTIEMUS	EQ	26-Mar-2020	16.15	15.35	16.60	15.35	15.35	15.35	15.59	2321	0.36	44	2181	93.97
OPTOCIRCUI	EQ	26-Mar-2020	1.50	1.50	1.55	1.45	1.50	1.50	1.50	695541	10.46	469	555516	79.87
ORBTEXP	EQ	26-Mar-2020	60.05	60.95	65.00	60.10	63.20	63.45	61.87	27027	16.72	98	26235	97.07
ORICONENT	EQ	26-Mar-2020	9.45	9.20	10.40	9.20	10.40	9.75	9.73	32285	3.14	159	25628	79.38
ORIENTABRA	EQ	26-Mar-2020	10.85	10.90	11.80	10.55	11.30	11.25	10.92	7721	0.84	124	6935	89.82
ORIENTALTL	EQ	26-Mar-2020	5.05	4.60	5.15	4.60	5.10	5.10	4.98	989	0.05	24	768	77.65
ORIENTBELL	EQ	26-Mar-2020	56.00	61.50	61.60	55.20	61.50	60.85	59.65	3959	2.36	129	2500	63.15
ORIENTCEM	EQ	26-Mar-2020	39.60	43.50	43.55	41.10	43.55	43.35	43.03	92424	39.77	1709	69748	75.47
ORIENTELEC	EQ	26-Mar-2020	154.45	154.45	179.85	153.65	178.80	178.20	172.91	171636	296.78	7901	76599	44.63
ORIENTHOT	EQ	26-Mar-2020	16.25	16.50	18.20	15.45	18.00	17.85	17.23	20427	3.52	291	11886	58.19
ORIENTLTD	EQ	26-Mar-2020	72.00	72.00	72.00	68.40	70.60	69.30	69.69	206	0.14	9	206	100.00
ORIENTPPR	EQ	26-Mar-2020	13.10	13.10	15.70	13.10	14.60	14.50	14.87	537285	79.91	2191	291870	54.32
ORIENTREF	EQ	26-Mar-2020	111.10	111.15	122.20	111.15	122.20	121.85	120.42	82385	99.21	1002	70151	85.15
ORISSAMINE	EQ	26-Mar-2020	1006.05	955.75	1014.00	955.75	955.75	955.75	975.31	26972	263.06	2629	13237	49.08
ORTEL	BZ	26-Mar-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.49	2439	0.01	4	-	-
ORTINLABSS	EQ	26-Mar-2020	7.45	7.45	7.70	7.00	7.30	7.30	7.30	4453	0.32	114	3498	78.55
OSWALAGRO	EQ	26-Mar-2020	3.95	4.20	4.30	3.75	4.05	4.10	4.04	28691	1.16	236	22931	79.92
PAEL	EQ	26-Mar-2020	1.80	1.80	1.85	1.80	1.80	1.80	1.80	2218	0.04	8	2213	99.77
PAGEIND	EQ	26-Mar-2020	16609.60	16858.00	18270.55	16300.00	17351.35	17717.60	17086.85	68840	11762.59	26187	26578	38.61
PAISALO	EQ	26-Mar-2020	153.55	145.90	160.00	145.90	159.00	151.80	146.49	22910	33.56	216	20845	90.99
PALASHSECU	EQ	26-Mar-2020	21.00	21.00	21.00	19.95	19.95	19.95	19.98	1605	0.32	36	1605	100.00
PALREDTEC	EQ	26-Mar-2020	9.05	8.60	9.50	8.60	9.50	9.50	8.85	1735	0.15	16	1718	99.02
PANACEABIO	EQ	26-Mar-2020	100.40	100.45	109.00	100.45	104.50	104.65	106.03	15747	16.70	477	12357	78.47
PANACHE	EQ	26-Mar-2020	48.50	46.10	48.10	46.10	48.10	48.10	47.10	8	0.00	3	4	50.00
PANAMAPET	EQ	26-Mar-2020	31.10	33.50	33.85	29.95	31.00	30.95	32.01	16280	5.21	231	12427	76.33
PAPERPROD	EQ	26-Mar-2020	195.60	195.60	212.00	191.90	199.00	198.05	201.30	48085	96.79	1222	27571	57.34
PAR	SM	26-Mar-2020	33.45	30.50	33.90	26.80	33.90	33.30	30.27	58000	17.55	23	34000	58.62
PARABDRUGS	BZ	26-Mar-2020	1.05	1.10	1.10	1.00	1.10	1.00	1.07	17904	0.19	29	-	-
PARACABLES	EQ	26-Mar-2020	6.40	6.20	6.40	5.75	6.10	6.00	6.19	51812	3.21	164	39733	76.69
PARAGMILK	EQ	26-Mar-2020	55.45	57.00	66.00	56.55	65.75	65.15	63.04	413424	260.62	5428	199631	48.29
PARSVNATH	EQ	26-Mar-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	89955	1.12	63	89955	100.00
PASHUPATI	SM	26-Mar-2020	48.00	48.00	57.00	48.00	57.00	57.00	49.13	12800	6.29	8	12800	100.00
PATELENG	EQ	26-Mar-2020	9.00	9.00	9.60	8.80	9.20	9.35	9.27	128506	11.91	463	81786	63.64
PATINTLOG	EQ	26-Mar-2020	9.15	9.00	9.60	8.80	9.60	9.60	9.37	11894	1.11	158	10525	88.49
PATSPINLTD	BE	26-Mar-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	540	0.01	4	-	-
PCJEWELLER	EQ	26-Mar-2020	8.05	8.00	8.85	7.75	8.85	8.75	8.43	4556454	384.26	9598	1929014	42.34
PDMJEPAPER	EQ	26-Mar-2020	10.40	10.40	10.90	10.15	10.90	10.90	10.86	29345	3.19	122	24823	84.59
PDSMFL	EQ	26-Mar-2020	255.45	270.00	289.60	218.95	285.00	271.80	252.10	226	0.57	45	130	57.52
PEARLPOLY	EQ	26-Mar-2020	12.60	12.35	13.00	12.35	13.00	13.00	12.98	1001	0.13	51	1001	100.00
PEL	EQ	26-Mar-2020	681.85	696.00	1019.00	683.05	816.00	818.15	882.66	7686755	67848.28	307968	2342321	30.47
PENIND	EQ	26-Mar-2020	12.40	12.40	13.30	11.40	12.35	12.35	12.14	721947	87.68	1278	414251	57.38
PENINLAND	EQ	26-Mar-2020	2.55	2.55	2.65	2.45	2.45	2.45	2.48	237839	5.89	160	211190	88.80
PERSISTENT	EQ	26-Mar-2020	515.45	520.00	568.90	520.00	539.30	547.50	548.40	70455	386.38	6026	50945	72.31
PETRONET	EQ	26-Mar-2020	175.65	177.00	191.00	177.00	189.00	190.05	184.30	6230253	11482.45	104186	4252872	68.26
PFC	EQ	26-Mar-2020	86.25	86.05	94.20	83.00	92.90	92.40	89.47	6775133	6061.87	34840	2022620	29.85
PFC	N3	26-Mar-2020	1186.00	1165.00	1165.00	1153.20	1153.20	1157.73	1157.73	125	1.45	5	125	100.00
PFC	N4	26-Mar-2020	1068.00	1060.00	1075.00	1052.00	1060.00	1060.00	1061.33	980	10.40	16	980	100.00
PFC	N8	26-Mar-2020	1267.00	1275.00	1285.00	1255.00	1285.00	1285.00	1271.25	354	4.50	23	276	77.97
PFIZER	EQ	26-Mar-2020	3690.50	3723.80	3950.00	3708.10	3900.00	3902.50	3847.56	33572	1291.70	8793	16566	49.34
PFOCUS	EQ	26-Mar-2020	23.80	26.00	26.15	24.90	25.20	26.00	25.57	9425	2.41	108	8820	93.58
PFS	EQ	26-Mar-2020	8.10	8.10	8.35	7.85	7.95	7.95	8.08	687069	55.51	1749	497640	72.43
PGEL	EQ	26-Mar-2020	30.25	28.75	28.75	28.75	28.75	28.75	28.75	13381	3.85	100	13381	100.00
PGHH	EQ	26-Mar-2020	9128.05	9124.00	9712.55	8950.00	9490.00	9429.45	9266.78	12295	1139.35	1732	9892	80.46
PGHL	EQ	26-Mar-2020	3412.50	3400.00	3501.95	3352.05	3460.00	3446.35	3444.80	11777	405.69	2569	6856	58.22
PGIL	EQ	26-Mar-2020	92.50	97.05	101.05	90.15	98.90	98.90	97.68	1725	1.69	68	1256	72.81
PHILIPCARB	EQ	26-Mar-2020	58.00	58.30	63.50	58.05	61.75	62.15	61.93	476453	295.07	7110	241626	50.71
PHOENIXLTD	EQ	26-Mar-2020	541.10	563.90	619.00	527.15	594.00	568.85	559.88	228814	1281.09	13679	164860	72.05
PIDILITIND	EQ	26-Mar-2020	1271.10	1314.95	1328.80	1252.60	1265.10	1267.90	1284.91	1049414	13484.05	61227	333761	31.80
PIIND	EQ	26-Mar-2020	1078.75	1095.20	1169.00	1062.65	1131.00	1133.55	1117.19	232085	2592.82	24502	157874	68.02
PILANIINVS	EQ	26-Mar-2020	969.60	1035.00	1055.00	990.00	1026.05	1042.50	1034.60	4961	51.33	233	4734	95.42
PILITA	EQ	26-Mar-2020	3.00	2.75	3.40	2.75	3.25	3.25	3.27	9121	0.30	21	9019	98.88
PIONDIST	BE	26-Mar-2020	95.00	95.00	99.75	95.00	96.00	97.90	98.08	12330	12.09	68	-	-
PIONEEREMB	EQ	26-Mar-2020	16.20	16.10	17.25	16.00	16.50	16.50	16.86	1036	0.17	25	866	83.59
PITTIENG	EQ	26-Mar-2020	21.55	22.95	23.70	21.60	22.15	22.00	22.88	9531	2.18	102	6658	69.86
PKTEA	BE	26-Mar-2020	79.50	79.00	83.00	75.55	75.55	75.55	77.72	1557	1.21	31	-	-
PLASTIBLEN	EQ	26-Mar-2020	108.50	110.95	118.00	106.30	112.95	110.10	112.48	6455	7.26	210	3810	59.02
PNB	EQ	26-Mar-2020	34.30	34.55	35.80	33.20	33.30	33.40	34.23	29588273	10129.24	74241	8298673	28.05
PNBGILTS	EQ	26-Mar-2020	22.80	23.00	24.00	21.65	23.10	23.10	22.93	170611	39.11	557	126016	73.86
PNBHOUSING	EQ	26-Mar-2020	148.90	149.95	156.30	145.65	156.30	156.30	154.56	305526	472.23	3908	201142	65.83
PNC	EQ	26-Mar-2020	9.70	9.80	10.05	8.65	8.95	8.95	9.44	3245	0.31	57	2308	71.12
PNCINFRA	EQ	26-Mar-2020	84.95	86.00	93.40	82.10	93.40	93.40	88.90	479727	426.47	5187	397236	82.80
PODDARHOUS	EQ	26-Mar-2020	178.90	170.00	180.00	170.00	180.00	170.10	170.09	4813	8.19	28	4392	91.25
PODDARMENT	EQ	26-Mar-2020	115.60	115.00	124.85	115.00	124.85	122.60	120.83	2986	3.61	137	2311	77.39
POKARNA	EQ	26-Mar-2020	48.10	48.10	50.50	45.70	49.05	49.80	49.72	76093	37.83	361	71150	93.50
POLYCAB	EQ	26-Mar-2020	637.60	645.00	701.35	645.00	701.35	701.35	684.28	95426	652.98	6308	62210	65.19
POLYMED	EQ	26-Mar-2020	232.55	235.00	249.90	232.25	235.90	234.35	239.45	38391	91.93	1806	21923	57.10
POLYPLEX	EQ	26-Mar-2020	291.35	295.00	312.00	292.20	303.00	298.35	300.00	91686	275.06	2442	60785	66.30
PONNIERODE	EQ	26-Mar-2020	96.00	95.10	113.30	92.00	103.00	103.60	102.91	3301	3.40	295	1057	32.02
POWERFUL	SM	26-Mar-2020	8.45	8.85	8.85	8.85	8.85	8.85	8.85	2000	0.18	1	2000	100.00
POWERGRID	EQ	26-Mar-2020	150.25	150.60	161.70	147.25	160.30	158.35	155.27	14247634	22121.59	85004	7893874	55.40
POWERMECH	EQ	26-Mar-2020	328.50	350.00	361.35	339.35	358.10	359.95	358.91	9214	33.07	326	8211	89.11
PPAP	EQ	26-Mar-2020	125.85	128.25	149.90	128.25	134.15	143.30	138.07	9488	13.10	318	7095	74.78
PPL	EQ	26-Mar-2020	21.85	21.95	22.90	21.60	22.15	22.30	22.19	132561	29.42	913	101742	76.75
PRABHAT	EQ	26-Mar-2020	49.40	49.40	55.45	49.35	53.30	53.15	51.82	27626	14.32	427	20975	75.92
PRADIP	EQ	26-Mar-2020	0.35	0.30	0.40	0.30	0.30	0.30	0.33	24715	0.08	13	14714	59.53
PRAENG	EQ	26-Mar-2020	4.90	4.85	4.90	4.30	4.90	4.90	4.61	41291	1.90	94	37330	90.41
PRAJIND	EQ	26-Mar-2020	49.20	49.20	54.10	49.10	54.10	54.10	53.70	784960	421.52	5303	509245	64.88
PRAKASH	EQ	26-Mar-2020	21.00	21.00	22.05	20.40	21.25	21.40	21.45	440802	94.56	1987	248792	56.44
PRAXIS	BE	26-Mar-2020	53.60	50.95	50.95	50.95	50.95	50.95	50.95	52	0.03	2	-	-
PRECAM	EQ	26-Mar-2020	22.90	22.90	24.00	21.80	21.80	21.80	22.72	51180	11.63	192	48537	94.84
PRECOT	EQ	26-Mar-2020	22.70	23.80	23.80	21.60	22.60	22.60	22.39	1750	0.39	23	1450	82.86
PRECWIRE	EQ	26-Mar-2020	69.00	75.75	75.90	65.15	70.00	70.05	69.83	158133	110.43	525	153530	97.09
PREMEXPLN	EQ	26-Mar-2020	58.90	57.40	64.75	57.40	61.70	60.30	61.47	11381	7.00	729	7968	70.01
PREMIER	EQ	26-Mar-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	4162	0.06	96	4162	100.00
PREMIERPOL	EQ	26-Mar-2020	17.50	18.50	18.95	17.70	17.70	17.70	18.15	1302	0.24	7	1302	100.00
PRESSMN	EQ	26-Mar-2020	12.85	13.70	14.40	13.10	14.20	14.30	14.15	8881	1.26	74	8069	90.86
PRESTIGE	EQ	26-Mar-2020	172.45	179.00	189.65	175.00	189.65	189.65	185.95	102405	190.42	3356	74207	72.46
PRICOLLTD	EQ	26-Mar-2020	32.10	31.65	35.30	31.45	35.25	35.10	33.94	168337	57.13	848	157052	93.30
PRIMESECU	EQ	26-Mar-2020	27.60	30.05	32.50	26.20	32.40	30.70	29.42	27775	8.17	231	22657	81.57
PRINCEPIPE	EQ	26-Mar-2020	97.80	100.00	102.90	97.00	99.50	99.95	99.72	176026	175.54	2110	137005	77.83
PROZONINTU	EQ	26-Mar-2020	8.00	8.00	8.00	7.60	7.60	7.60	7.60	107390	8.17	220	100692	93.76
PRSMJOHNSN	EQ	26-Mar-2020	28.15	28.80	30.95	28.10	30.95	30.95	30.45	82947	25.25	446	71644	86.37
PSB	EQ	26-Mar-2020	10.45	10.85	12.00	10.50	10.90	11.10	11.05	79473	8.78	598	41858	52.67
PSPPROJECT	EQ	26-Mar-2020	300.15	300.35	330.15	300.35	326.00	328.15	328.72	41747	137.23	699	39607	94.87
PSUBNKBEES	EQ	26-Mar-2020	15.35	15.40	15.80	13.50	13.50	14.16	14.72	150206	22.11	403	93912	62.52
PTC	EQ	26-Mar-2020	33.75	34.60	35.80	33.55	35.50	35.45	35.10	508745	178.59	3156	351229	69.04
PTL	EQ	26-Mar-2020	26.55	27.85	27.85	24.85	27.50	27.00	26.82	7272	1.95	121	6065	83.40
PULZ	SM	26-Mar-2020	11.20	9.20	10.00	9.20	10.00	10.00	9.60	8000	0.77	2	8000	100.00
PUNJABCHEM	EQ	26-Mar-2020	267.20	282.00	307.00	280.00	293.90	293.90	296.52	741	2.20	74	600	80.97
PUNJLLOYD	BZ	26-Mar-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.86	137026	1.18	128	-	-
PURVA	EQ	26-Mar-2020	33.85	32.55	37.80	30.55	34.00	34.65	35.30	58139	20.52	1198	26549	45.66
PVR	EQ	26-Mar-2020	1322.65	1340.00	1449.65	1256.05	1275.00	1273.40	1338.53	1152340	15424.45	59508	279359	24.24
QGOLDHALF	EQ	26-Mar-2020	1883.05	1870.00	1974.70	1845.00	1899.00	1886.85	1898.71	2932	55.67	262	1701	58.02
QNIFTY	EQ	26-Mar-2020	828.52	850.00	959.00	850.00	888.10	922.00	891.24	363	3.24	58	297	81.82
QUESS	EQ	26-Mar-2020	221.40	231.00	232.45	224.00	225.95	226.90	230.22	272271	626.82	5326	216504	79.52
QUICKHEAL	EQ	26-Mar-2020	71.35	71.40	78.00	71.10	74.30	74.50	75.13	121648	91.40	3849	37049	30.46
RADICO	EQ	26-Mar-2020	264.15	258.50	285.00	251.00	271.25	271.20	271.56	1186206	3221.20	32007	419319	35.35
RADIOCITY	EQ	26-Mar-2020	14.50	14.95	15.20	14.05	14.55	14.30	14.83	94910	14.07	927	80600	84.92
RAIN	EQ	26-Mar-2020	49.50	53.00	54.45	51.10	53.20	53.60	53.36	796883	425.24	6597	393084	49.33
RAJESHEXPO	EQ	26-Mar-2020	590.70	618.00	618.00	586.05	592.15	589.65	591.95	31634	187.26	6056	19657	62.14
RAJRAYON	BZ	26-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	70399	0.04	19	-	-
RAJSREESUG	EQ	26-Mar-2020	9.20	9.90	10.30	9.00	10.20	10.20	9.94	14858	1.48	117	9959	67.03
RAJTV	EQ	26-Mar-2020	30.60	31.00	31.80	28.50	29.00	28.95	29.61	6539	1.94	104	4535	69.35
RALLIS	EQ	26-Mar-2020	153.95	154.00	179.80	153.05	163.95	168.70	169.76	728672	1236.96	11915	175386	24.07
RAMANEWS	EQ	26-Mar-2020	10.20	10.45	11.70	10.30	11.65	11.50	11.38	11635	1.32	116	9157	78.70
RAMASTEEL	EQ	26-Mar-2020	17.55	17.00	18.15	16.70	16.70	16.70	16.89	10160	1.72	103	7498	73.80
RAMCOCEM	EQ	26-Mar-2020	502.65	506.50	539.00	490.50	511.00	518.55	510.87	633121	3234.44	24360	241875	38.20
RAMCOIND	EQ	26-Mar-2020	127.25	122.00	127.90	115.05	120.50	121.25	122.62	15140	18.56	347	10500	69.35
RAMCOSYS	EQ	26-Mar-2020	73.00	79.00	80.30	72.45	80.30	80.20	79.59	20514	16.33	414	17876	87.14
RAMKY	EQ	26-Mar-2020	16.50	16.95	18.40	16.50	17.35	16.95	17.36	44128	7.66	438	25838	58.55
RAMSARUP	BZ	26-Mar-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.20	399	0.00	2	-	-
RANASUG	EQ	26-Mar-2020	2.80	2.90	2.90	2.80	2.90	2.90	2.90	40096	1.16	89	39896	99.50
RANEENGINE	EQ	26-Mar-2020	123.00	123.00	129.00	123.00	129.00	129.00	126.63	327	0.41	29	272	83.18
RANEHOLDIN	EQ	26-Mar-2020	301.25	298.00	331.35	298.00	322.50	318.20	322.18	9076	29.24	335	7566	83.36
RATNAMANI	EQ	26-Mar-2020	862.90	846.10	914.05	846.10	905.00	904.10	892.28	8038	71.72	1861	4837	60.18
RAYMOND	EQ	26-Mar-2020	229.80	231.25	241.25	224.00	225.00	224.80	233.41	558883	1304.47	13565	248897	44.53
RBL	EQ	26-Mar-2020	328.10	321.15	384.25	317.75	368.45	365.55	362.88	17988	65.27	1824	3337	18.55
RBLBANK	EQ	26-Mar-2020	161.30	164.00	177.40	155.20	164.00	165.10	168.64	12303022	20747.37	171686	2460451	20.00
RCF	EQ	26-Mar-2020	23.40	23.70	27.40	23.25	26.75	26.40	25.35	2736316	693.72	9639	903619	33.02
RCOM	EQ	26-Mar-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.68	9765887	66.32	70935	5513501	56.46
RECLTD	EQ	26-Mar-2020	83.90	84.50	90.30	78.75	87.75	87.75	84.64	12980491	10986.45	67157	4254649	32.78
RECLTD	N1	26-Mar-2020	1042.00	1037.00	1043.00	1030.00	1041.94	1041.94	1035.08	804	8.32	62	804	100.00
RECLTD	N2	26-Mar-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	210	2.29	3	210	100.00
RECLTD	N6	26-Mar-2020	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	600	7.02	7	600	100.00
RECLTD	N9	26-Mar-2020	1157.08	1170.00	1195.00	1156.00	1195.00	1195.00	1177.52	2716	31.98	33	2592	95.43
RECLTD	NE	26-Mar-2020	1020.37	1042.20	1119.00	1042.20	1119.00	1119.00	1105.29	280	3.09	3	280	100.00
RECLTD	NF	26-Mar-2020	1180.00	1181.00	1199.99	1180.00	1199.00	1199.00	1190.99	746	8.88	7	746	100.00
RECLTD	NG	26-Mar-2020	1279.97	1279.79	1279.99	1275.00	1275.00	1275.00	1278.26	15	0.19	3	15	100.00
RECLTD	NI	26-Mar-2020	1130.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	20	0.23	1	20	100.00
REDINGTON	EQ	26-Mar-2020	62.95	65.40	66.75	62.20	63.10	63.40	64.05	217960	139.61	10162	168135	77.14
REFEX	EQ	26-Mar-2020	32.30	33.90	33.90	31.10	33.90	33.75	33.45	158048	52.86	854	122740	77.66
RELAXO	EQ	26-Mar-2020	512.90	521.10	598.75	520.00	580.00	575.10	574.89	417443	2399.82	30328	175406	42.02
RELCAPITAL	EQ	26-Mar-2020	3.95	3.95	4.10	3.85	4.10	4.10	4.01	2084090	83.50	3343	1221333	58.60
RELIABLE	SM	26-Mar-2020	29.80	28.35	28.35	28.35	28.35	28.35	28.35	2400	0.68	1	2400	100.00
RELIANCE	EQ	26-Mar-2020	1082.25	1095.80	1116.90	1042.35	1069.00	1066.20	1074.95	20912934	224803.24	592742	8024956	38.37
RELIGARE	EQ	26-Mar-2020	19.00	18.05	19.85	18.05	18.05	18.05	18.09	672270	121.64	908	350991	52.21
RELINFRA	EQ	26-Mar-2020	9.05	9.10	9.50	8.65	9.45	9.35	9.24	3068802	283.41	6064	1505795	49.07
REMSONSIND	EQ	26-Mar-2020	52.00	52.00	55.00	52.00	54.00	54.00	52.73	15	0.01	3	15	100.00
RENUKA	EQ	26-Mar-2020	3.45	3.45	3.75	3.30	3.60	3.60	3.56	1500863	53.39	2255	843884	56.23
REPCOHOME	EQ	26-Mar-2020	118.95	123.00	124.85	114.00	124.85	124.60	124.04	284842	353.32	4165	253106	88.86
REPRO	EQ	26-Mar-2020	314.60	349.20	360.00	300.00	300.00	309.15	317.34	1803	5.72	271	892	49.47
RESPONIND	EQ	26-Mar-2020	81.55	83.00	83.95	80.00	83.95	81.75	80.67	76510	61.72	987	747	0.98
REVATHI	EQ	26-Mar-2020	252.25	257.60	290.00	257.10	278.85	276.55	278.47	602	1.68	58	460	76.41
RGL	EQ	26-Mar-2020	215.60	215.60	235.00	203.00	234.95	234.95	226.49	2292	5.19	84	1837	80.15
RHFL	BE	26-Mar-2020	0.80	0.75	0.80	0.75	0.80	0.80	0.77	815289	6.28	559	-	-
RHFL	N6	26-Mar-2020	125.00	150.00	150.00	125.00	125.00	125.00	136.46	338	0.46	6	338	100.00
RHFL	N8	26-Mar-2020	54.40	54.00	54.00	54.00	54.00	54.00	54.00	20	0.01	2	20	100.00
RICOAUTO	EQ	26-Mar-2020	17.40	17.85	19.10	17.00	19.10	19.10	18.62	333193	62.03	1425	201177	60.38
RIIL	EQ	26-Mar-2020	185.25	189.00	199.90	182.60	193.80	193.75	193.69	307304	595.22	7857	61247	19.93
RITES	EQ	26-Mar-2020	217.30	222.95	253.70	214.30	240.00	241.85	240.60	800197	1925.31	18705	187685	23.45
RKDL	EQ	26-Mar-2020	4.30	4.15	4.50	4.10	4.50	4.50	4.41	6236	0.28	44	5864	94.03
RKEC	SM	26-Mar-2020	28.00	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
RKFORGE	EQ	26-Mar-2020	151.65	153.00	163.80	150.10	156.80	155.70	157.56	8591	13.54	187	4880	56.80
RMCL	BE	26-Mar-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	18286	0.46	29	-	-
RMDRIP	SM	26-Mar-2020	17.65	17.50	17.50	17.50	17.50	17.50	17.50	6000	1.05	3	6000	100.00
RML	EQ	26-Mar-2020	140.80	142.30	165.05	137.80	157.55	158.65	158.16	10098	15.97	596	4752	47.06
RNAVAL	BE	26-Mar-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	150312	2.48	201	-	-
ROHITFERRO	EQ	26-Mar-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.34	45169	0.15	69	36390	80.56
ROHLTD	EQ	26-Mar-2020	38.60	39.90	44.95	37.50	41.40	41.50	41.91	167390	70.15	2651	41708	24.92
ROLLT	EQ	26-Mar-2020	1.20	1.20	1.30	1.10	1.10	1.10	1.11	82133	0.91	107	69938	85.15
ROLTA	EQ	26-Mar-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.88	107768	2.03	252	99321	92.16
ROSSELLIND	EQ	26-Mar-2020	40.00	38.00	38.00	38.00	38.00	38.00	38.00	1023	0.39	15	1023	100.00
RPGLIFE	EQ	26-Mar-2020	154.95	158.00	174.75	157.95	162.00	161.95	166.52	34976	58.24	1053	19133	54.70
RPOWER	EQ	26-Mar-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.05	20951895	220.27	4597	12133922	57.91
RPPINFRA	EQ	26-Mar-2020	30.25	30.65	31.95	30.25	31.50	31.20	30.99	19150	5.93	222	15982	83.46
RSSOFTWARE	EQ	26-Mar-2020	9.95	10.00	10.40	9.55	10.40	10.40	10.28	10783	1.11	79	10436	96.78
RSWM	EQ	26-Mar-2020	65.50	64.85	72.75	64.25	65.00	65.40	67.59	17638	11.92	395	12504	70.89
RSYSTEMS	EQ	26-Mar-2020	86.85	86.00	88.00	86.00	87.50	87.50	87.49	9028	7.90	139	6483	71.81
RTNINFRA	BE	26-Mar-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	4841	0.11	11	-	-
RTNPOWER	EQ	26-Mar-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	129381	1.81	237	129381	100.00
RUBYMILLS	EQ	26-Mar-2020	113.75	113.75	119.40	113.00	116.05	116.05	118.49	469	0.56	39	399	85.07
RUCHI	BE	26-Mar-2020	141.65	148.70	148.70	148.70	148.70	148.70	148.70	272	0.40	34	-	-
RUCHINFRA	BE	26-Mar-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.84	26218	0.48	50	-	-
RUCHIRA	EQ	26-Mar-2020	30.45	32.15	33.45	30.00	33.45	33.45	32.88	48492	15.94	832	26801	55.27
RUPA	EQ	26-Mar-2020	117.30	117.30	127.55	113.00	121.10	122.10	123.68	21688	26.82	639	14638	67.49
RUSHIL	EQ	26-Mar-2020	66.35	68.80	69.65	66.30	67.65	69.00	68.63	2593	1.78	82	2252	86.85
RVNL	EQ	26-Mar-2020	11.65	11.95	12.80	11.55	12.80	12.80	12.61	5289293	666.94	15391	3088049	58.38
SABTN	EQ	26-Mar-2020	1.10	1.00	1.20	1.00	1.20	1.15	1.14	17621	0.20	50	14276	81.02
SADBHAV	EQ	26-Mar-2020	32.50	30.90	31.90	30.90	30.90	31.05	30.97	108487	33.60	860	93446	86.14
SADBHIN	EQ	26-Mar-2020	13.35	13.55	14.00	12.80	14.00	13.85	13.43	49354	6.63	263	46642	94.51
SAFARI	EQ	26-Mar-2020	365.45	365.45	401.95	365.45	400.00	398.75	391.93	3369	13.20	365	2223	65.98
SAGARDEEP	BE	26-Mar-2020	52.50	49.90	55.10	49.90	55.10	51.55	51.54	513	0.26	19	-	-
SAGCEM	EQ	26-Mar-2020	264.90	265.30	291.35	265.25	290.00	290.45	282.65	4133	11.68	315	2905	70.29
SAIL	EQ	26-Mar-2020	21.90	22.50	23.05	21.55	21.80	21.80	22.10	33055060	7305.26	56590	10633795	32.17
SAKAR	EQ	26-Mar-2020	51.65	53.40	53.40	52.50	52.50	52.50	53.10	15	0.01	2	15	100.00
SAKHTISUG	EQ	26-Mar-2020	6.45	6.50	6.95	6.25	6.50	6.50	6.60	52209	3.45	320	31898	61.10
SAKSOFT	EQ	26-Mar-2020	122.75	125.15	139.90	125.15	130.50	130.65	132.67	11830	15.69	169	10341	87.41
SAKUMA	EQ	26-Mar-2020	3.70	3.70	3.95	3.50	3.65	3.55	3.68	115758	4.26	363	92672	80.06
SALASAR	EQ	26-Mar-2020	86.15	87.85	90.00	78.50	83.00	84.50	84.57	15777	13.34	457	8275	52.45
SALONA	EQ	26-Mar-2020	38.05	34.25	38.85	34.25	34.35	34.35	35.03	180	0.06	14	120	66.67
SALSTEEL	EQ	26-Mar-2020	1.90	1.95	1.95	1.85	1.85	1.85	1.88	2597	0.05	18	2592	99.81
SALZERELEC	EQ	26-Mar-2020	59.10	59.05	63.90	59.05	59.90	61.65	61.89	7221	4.47	169	6656	92.18
SAMBHAAV	EQ	26-Mar-2020	1.30	1.30	1.40	1.20	1.40	1.40	1.35	10884	0.15	28	8321	76.45
SANCO	EQ	26-Mar-2020	7.30	7.50	8.60	6.25	7.40	7.35	7.62	85068	6.49	363	18291	21.50
SANDESH	EQ	26-Mar-2020	454.20	489.95	489.95	442.80	474.00	466.95	468.42	264	1.24	51	175	66.29
SANDHAR	EQ	26-Mar-2020	157.05	152.00	164.95	139.15	145.00	144.95	146.08	44708	65.31	1243	39073	87.40
SANGAMIND	EQ	26-Mar-2020	34.05	32.35	35.75	32.35	35.50	34.90	33.95	10497	3.56	170	7646	72.84
SANGHIIND	EQ	26-Mar-2020	19.00	19.75	19.75	18.10	19.00	18.95	19.16	102076	19.56	441	83398	81.70
SANGHVIMOV	EQ	26-Mar-2020	51.30	49.00	53.80	48.75	50.40	51.60	51.92	28524	14.81	532	23186	81.29
SANGINITA	EQ	26-Mar-2020	90.40	94.80	94.80	85.90	85.90	85.90	88.56	819	0.73	28	815	99.51
SANOFI	EQ	26-Mar-2020	6076.95	6124.95	6178.95	6061.75	6113.00	6114.60	6119.33	25451	1557.43	8198	18306	71.93
SANWARIA	EQ	26-Mar-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.97	2223913	21.64	702	1500660	67.48
SARDAEN	EQ	26-Mar-2020	111.35	120.70	122.00	112.00	116.70	117.10	118.88	28655	34.07	644	19182	66.94
SAREGAMA	EQ	26-Mar-2020	208.90	195.00	221.95	195.00	200.00	202.00	212.92	13157	28.01	607	9096	69.13
SARLAPOLY	EQ	26-Mar-2020	12.25	12.25	13.40	11.00	12.25	12.05	12.72	127098	16.17	473	101287	79.69
SARVESHWAR	SM	26-Mar-2020	9.50	9.50	9.95	9.05	9.95	9.95	9.11	113600	10.35	24	110400	97.18
SASKEN	EQ	26-Mar-2020	358.75	358.75	410.15	350.15	395.00	390.45	388.75	12351	48.01	1153	7301	59.11
SASTASUNDR	EQ	26-Mar-2020	55.90	61.85	61.85	53.70	56.85	55.20	56.04	276	0.15	24	260	94.20
SATHAISPAT	EQ	26-Mar-2020	1.20	1.25	1.25	1.20	1.20	1.25	1.25	7251	0.09	58	7251	100.00
SATIA	EQ	26-Mar-2020	66.40	67.95	71.40	61.10	64.00	66.25	66.69	23089	15.40	531	10321	44.70
SATIN	EQ	26-Mar-2020	72.40	68.80	76.00	68.80	68.80	68.80	71.76	178923	128.39	887	152246	85.09
SBICARD	EQ	26-Mar-2020	624.95	634.00	693.80	621.45	652.50	650.95	658.19	4360649	28701.28	281979	1666009	38.21
SBIETFQLTY	EQ	26-Mar-2020	82.42	86.20	90.00	80.00	89.99	89.47	87.49	7487	6.55	293	4824	64.43
SBILIFE	EQ	26-Mar-2020	587.85	603.50	665.00	595.35	618.00	618.15	635.43	1629673	10355.44	70307	667618	40.97
SBIN	EQ	26-Mar-2020	189.90	191.55	201.00	185.10	193.25	192.75	193.70	107260674	207764.14	622633	26816804	25.00
SBIN	N2	26-Mar-2020	10140.00	10199.00	10199.00	10121.00	10155.00	10173.48	10152.87	187	18.99	33	141	75.40
SBIN	N5	26-Mar-2020	10348.41	10351.00	10405.00	10351.00	10377.00	10372.88	10368.00	735	76.20	120	723	98.37
SBIN	N6	26-Mar-2020	10365.00	10183.00	10183.00	10183.00	10183.00	10183.00	10183.00	1	0.10	1	1	100.00
SCAPDVR	BE	26-Mar-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	42190	0.08	19	-	-
SCHAEFFLER	EQ	26-Mar-2020	3780.20	3887.95	3887.95	3758.75	3799.00	3803.65	3806.46	2386	90.82	1238	1624	68.06
SCHAND	EQ	26-Mar-2020	39.35	39.30	41.30	37.40	37.50	37.45	38.08	31908	12.15	445	26701	83.68
SCHNEIDER	EQ	26-Mar-2020	62.90	62.95	68.00	62.00	66.05	64.20	65.19	87515	57.05	1635	49518	56.58
SCI	EQ	26-Mar-2020	33.90	34.50	35.15	32.10	33.80	33.70	34.24	634736	217.31	5280	293606	46.26
SDBL	BE	26-Mar-2020	51.30	50.05	53.85	48.75	53.00	53.20	50.65	15879	8.04	254	-	-
SEAMECLTD	EQ	26-Mar-2020	205.10	221.90	225.60	211.05	222.00	216.20	222.17	4709	10.46	267	3098	65.79
SECURCRED	SM	26-Mar-2020	21.60	20.55	20.55	20.55	20.55	20.55	20.55	6000	1.23	1	6000	100.00
SELAN	EQ	26-Mar-2020	65.90	65.00	70.40	65.00	66.60	67.50	67.50	24433	16.49	443	13316	54.50
SELMCL	EQ	26-Mar-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.43	439044	1.90	54	370155	84.31
SEPOWER	EQ	26-Mar-2020	1.40	1.25	1.65	1.25	1.65	1.60	1.55	8608	0.13	35	7107	82.56
SEQUENT	EQ	26-Mar-2020	69.40	71.70	73.45	66.30	71.00	69.50	70.20	633825	444.96	2785	212387	33.51
SESHAPAPER	EQ	26-Mar-2020	89.65	92.65	107.55	85.25	106.90	104.40	104.13	53137	55.33	736	38157	71.81
SETCO	EQ	26-Mar-2020	5.90	5.90	5.95	5.65	5.75	5.65	5.74	119248	6.85	273	72567	60.85
SETF10GILT	EQ	26-Mar-2020	188.89	165.02	187.00	165.02	187.00	187.00	184.62	138	0.25	14	128	92.75
SETFGOLD	EQ	26-Mar-2020	3904.20	3800.00	4100.00	3800.00	3949.95	3939.85	3935.81	6701	263.74	672	5283	78.84
SETFNIF50	EQ	26-Mar-2020	88.51	91.00	92.40	87.20	90.00	89.92	90.49	1108716	1003.32	6060	903850	81.52
SETFNIFBK	EQ	26-Mar-2020	183.70	189.00	204.00	185.00	199.20	197.65	197.02	146523	288.68	4793	78609	53.65
SETFNN50	EQ	26-Mar-2020	210.15	210.14	216.85	208.00	216.85	215.86	214.32	15996	34.28	306	12698	79.38
SETUINFRA	EQ	26-Mar-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.41	166374	0.68	85	137062	82.38
SEYAIND	EQ	26-Mar-2020	47.70	45.35	45.35	45.35	45.35	45.35	45.35	2168	0.98	41	2168	100.00
SFL	EQ	26-Mar-2020	1179.15	1222.45	1303.95	1170.00	1185.00	1181.65	1209.74	4071	49.25	806	2160	53.06
SGBAUG24	GB	26-Mar-2020	3937.00	3866.10	3900.00	3866.10	3900.00	3900.00	3882.80	59	2.29	9	59	100.00
SGBAUG27	GB	26-Mar-2020	3850.01	3880.00	3880.00	3811.00	3859.00	3859.00	3825.63	154	5.89	18	142	92.21
SGBDC27VII	GB	26-Mar-2020	3850.00	3980.00	3980.00	3820.00	3850.00	3850.00	3826.21	107	4.09	11	105	98.13
SGBDEC25	GB	26-Mar-2020	4149.00	3810.00	3822.00	3810.00	3822.00	3822.00	3814.00	3	0.11	2	3	100.00
SGBDEC2512	GB	26-Mar-2020	3650.00	3822.00	3822.00	3822.00	3822.00	3822.00	3822.00	6	0.23	3	6	100.00
SGBDEC26	GB	26-Mar-2020	3860.00	3810.00	3811.00	3810.00	3811.00	3811.00	3810.50	6	0.23	2	6	100.00
SGBFEB24	GB	26-Mar-2020	3895.93	3903.00	3903.00	3885.00	3886.00	3886.50	3886.59	70	2.72	9	70	100.00
SGBFEB27	GB	26-Mar-2020	3735.00	3800.10	3840.00	3500.00	3780.10	3780.10	3696.11	37	1.37	9	28	75.68
SGBFEB28IX	GB	26-Mar-2020	3900.00	3949.80	3949.90	3830.00	3830.00	3830.00	3939.43	22	0.87	5	20	90.91
SGBJ28VIII	GB	26-Mar-2020	3894.00	3898.00	3900.00	3810.10	3830.00	3830.00	3860.65	46	1.78	7	46	100.00
SGBJAN26	GB	26-Mar-2020	3840.00	3801.00	3850.00	3801.00	3850.00	3850.00	3839.64	53	2.04	4	53	100.00
SGBJAN27	GB	26-Mar-2020	3800.00	3840.00	3840.00	3800.10	3800.10	3800.10	3833.35	12	0.46	3	12	100.00
SGBJUL25	GB	26-Mar-2020	3920.00	3801.00	3895.00	3801.00	3895.00	3895.00	3843.03	108	4.15	28	107	99.07
SGBJUL27	GB	26-Mar-2020	3781.00	3825.01	3825.01	3825.01	3825.01	3825.01	3825.01	3	0.11	2	3	100.00
SGBJUN27	GB	26-Mar-2020	3790.00	3950.00	3950.00	3850.00	3850.00	3850.00	3859.09	33	1.27	4	33	100.00
SGBMAR24	GB	26-Mar-2020	3891.80	3850.00	3880.00	3725.00	3880.00	3880.00	3781.00	5	0.19	3	5	100.00
SGBMAR25	GB	26-Mar-2020	3840.00	3850.01	3888.00	3835.00	3875.00	3865.62	3877.04	342	13.26	43	340	99.42
SGBMAR28X	GB	26-Mar-2020	3831.00	3831.00	4200.00	3448.00	3850.00	3788.40	3722.01	383	14.26	63	375	97.91
SGBMAY25	GB	26-Mar-2020	3871.00	3900.00	3900.00	3861.00	3865.00	3863.66	3869.42	89	3.44	18	80	89.89
SGBMAY26	GB	26-Mar-2020	3810.00	3850.00	3850.00	3800.00	3822.00	3822.00	3816.29	45	1.72	12	45	100.00
SGBNOV23	GB	26-Mar-2020	3900.00	3925.00	3950.00	3900.00	3903.00	3903.00	3908.00	13	0.51	7	13	100.00
SGBNOV24	GB	26-Mar-2020	3878.92	3855.50	3899.00	3855.50	3870.00	3870.00	3866.84	146	5.65	23	146	100.00
SGBNOV258	GB	26-Mar-2020	3800.00	3880.00	3880.00	3880.00	3880.00	3880.00	3880.00	40	1.55	1	40	100.00
SGBNOV25IX	GB	26-Mar-2020	3800.00	3880.00	3880.00	3865.00	3865.00	3865.00	3878.04	46	1.78	3	46	100.00
SGBNOV26	GB	26-Mar-2020	3800.00	3850.00	3850.00	3818.00	3818.00	3818.00	3848.79	192	7.39	7	192	100.00
SGBOCT25	GB	26-Mar-2020	3720.00	3875.00	3875.00	3850.00	3850.00	3850.00	3850.61	122	4.70	5	122	100.00
SGBOCT25V	GB	26-Mar-2020	3750.00	3830.00	3830.00	3750.00	3750.00	3750.00	3788.60	100	3.79	5	100	100.00
SGBOCT26	GB	26-Mar-2020	3895.00	3835.00	3835.00	3805.00	3805.00	3805.00	3807.73	11	0.42	2	11	100.00
SGBOCT27	GB	26-Mar-2020	3801.00	3810.00	3890.00	3810.00	3890.00	3878.00	3853.88	16	0.62	9	14	87.50
SGBOCT27VI	GB	26-Mar-2020	3940.00	3940.00	3940.00	3560.00	3800.00	3800.00	3767.91	58	2.19	16	23	39.66
SGBSEP24	GB	26-Mar-2020	3900.00	3901.00	3901.00	3875.00	3875.00	3875.00	3893.30	123	4.79	39	90	73.17
SGBSEP27	GB	26-Mar-2020	3899.63	3875.00	3898.00	3800.00	3897.00	3897.00	3852.40	48	1.85	10	48	100.00
SGL	EQ	26-Mar-2020	5.60	5.60	5.80	5.55	5.75	5.75	5.73	8602	0.49	28	8401	97.66
SHAHALLOYS	EQ	26-Mar-2020	5.90	5.90	5.90	5.70	5.70	5.70	5.76	1839	0.11	9	1839	100.00
SHAKTIPUMP	EQ	26-Mar-2020	107.85	110.00	113.20	105.05	113.20	113.20	111.87	21723	24.30	625	15478	71.25
SHALBY	EQ	26-Mar-2020	43.60	44.90	47.70	43.60	46.00	45.90	46.09	68254	31.46	1461	50758	74.37
SHALPAINTS	EQ	26-Mar-2020	49.05	47.00	53.25	47.00	50.40	50.30	51.01	79896	40.75	1457	43595	54.56
SHANKARA	EQ	26-Mar-2020	242.30	243.00	254.00	230.20	230.20	230.20	233.20	140759	328.25	5794	89332	63.46
SHANTI	SM	26-Mar-2020	15.00	15.00	15.00	15.00	15.00	15.00	15.00	4500	0.68	1	4500	100.00
SHANTIGEAR	EQ	26-Mar-2020	63.65	68.55	68.60	62.00	62.95	63.00	65.02	6013	3.91	154	3650	60.70
SHARDACROP	EQ	26-Mar-2020	101.75	101.00	111.90	100.15	111.90	110.70	109.81	9856	10.82	469	7470	75.79
SHARDAMOTR	BE	26-Mar-2020	604.25	600.00	600.00	570.00	570.00	570.00	578.15	617	3.57	32	-	-
SHARIABEES	EQ	26-Mar-2020	246.79	218.00	241.27	218.00	241.27	241.27	240.72	131	0.32	13	130	99.24
SHEMAROO	EQ	26-Mar-2020	50.95	49.00	53.45	48.45	49.15	49.95	50.97	28787	14.67	290	18235	63.34
SHIL	EQ	26-Mar-2020	64.30	70.70	70.70	59.50	70.70	69.70	70.36	158023	111.18	225	153183	96.94
SHILPAMED	EQ	26-Mar-2020	280.75	294.75	294.75	266.75	266.75	266.75	276.94	46038	127.50	1161	34887	75.78
SHIRPUR-G	EQ	26-Mar-2020	5.20	4.95	5.35	4.95	4.95	5.10	5.04	70561	3.56	86	47686	67.58
SHIVAMAUTO	EQ	26-Mar-2020	8.85	9.10	9.70	8.95	9.70	9.65	9.43	61291	5.78	363	48557	79.22
SHIVAMILLS	EQ	26-Mar-2020	20.00	20.50	23.40	20.50	21.20	21.75	22.19	5373	1.19	31	4273	79.53
SHIVATEX	EQ	26-Mar-2020	60.05	65.00	72.05	64.10	72.05	72.05	71.49	9268	6.63	141	7963	85.92
SHK	EQ	26-Mar-2020	70.95	72.00	74.50	68.00	69.15	69.85	70.72	36443	25.77	2819	24791	68.03
SHOPERSTOP	EQ	26-Mar-2020	202.75	193.00	219.85	190.00	210.00	206.05	199.76	20371	40.69	478	8547	41.96
SHREDIGCEM	EQ	26-Mar-2020	22.45	23.95	24.00	21.00	22.00	21.90	22.58	331786	74.91	1375	193595	58.35
SHREECEM	EQ	26-Mar-2020	17438.25	17450.00	18050.00	17107.60	17599.65	17554.05	17557.94	68024	11943.61	27006	34236	50.33
SHREEPUSHK	EQ	26-Mar-2020	61.00	60.05	67.10	60.05	67.10	67.10	66.56	27140	18.06	426	23265	85.72
SHREERAMA	EQ	26-Mar-2020	3.70	3.55	3.70	3.55	3.55	3.55	3.62	1050	0.04	4	1050	100.00
SHRENIK	EQ	26-Mar-2020	13.40	13.40	13.40	12.75	12.75	12.75	13.00	2532	0.33	14	1613	63.70
SHREYANIND	EQ	26-Mar-2020	59.75	59.00	68.95	59.00	63.95	63.75	64.38	21811	14.04	391	12317	56.47
SHREYAS	EQ	26-Mar-2020	35.55	35.55	37.20	33.80	35.00	35.05	35.18	67440	23.73	606	63481	94.13
SHRIPISTON	BE	26-Mar-2020	421.60	422.00	442.65	411.00	442.65	427.40	431.85	135	0.58	11	-	-
SHRIRAMCIT	EQ	26-Mar-2020	799.25	799.25	859.05	786.95	795.00	804.10	814.23	34158	278.13	2198	31507	92.24
SHRIRAMEPC	EQ	26-Mar-2020	2.05	1.95	2.15	1.95	2.15	2.10	2.09	93333	1.95	122	73265	78.50
SHUBHLAXMI	SM	26-Mar-2020	26.95	25.00	28.60	25.00	28.60	28.60	26.80	2000	0.54	2	2000	100.00
SHYAMCENT	EQ	26-Mar-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.87	2633	0.05	37	2633	100.00
SICAGEN	EQ	26-Mar-2020	8.40	8.15	9.45	8.00	8.50	8.45	8.51	5675	0.48	65	4856	85.57
SICAL	EQ	26-Mar-2020	5.35	5.10	5.60	5.10	5.60	5.60	5.38	116686	6.28	309	92562	79.33
SIEMENS	EQ	26-Mar-2020	1049.25	1070.00	1139.00	1069.90	1089.00	1090.60	1105.45	330508	3653.60	53290	78820	23.85
SIGIND	EQ	26-Mar-2020	14.55	14.00	16.15	13.70	14.60	15.10	15.00	4326	0.65	173	2566	59.32
SILINV	EQ	26-Mar-2020	77.35	72.00	83.95	70.30	76.10	76.75	79.38	1544	1.23	59	1214	78.63
SILLYMONKS	SM	26-Mar-2020	22.95	23.00	23.00	23.00	23.00	23.00	23.00	2640	0.61	1	2640	100.00
SIMBHALS	EQ	26-Mar-2020	3.60	3.55	3.75	3.55	3.75	3.75	3.69	7038	0.26	42	7008	99.57
SIMPLEXINF	EQ	26-Mar-2020	22.35	21.25	21.25	21.25	21.25	21.25	21.25	70201	14.92	319	70201	100.00
SINTEX	EQ	26-Mar-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	3000552	17.74	847	1375034	45.83
SIRCA	EQ	26-Mar-2020	169.50	169.50	177.95	162.00	166.00	165.60	172.56	122398	211.21	1292	110945	90.64
SIS	EQ	26-Mar-2020	411.20	428.00	439.00	411.30	415.00	420.05	425.93	19579	83.39	1858	10578	54.03
SITINET	EQ	26-Mar-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.56	298086	1.68	75	215358	72.25
SIYSIL	EQ	26-Mar-2020	124.30	126.10	136.70	126.10	135.00	136.05	134.64	13555	18.25	357	11850	87.42
SJVN	EQ	26-Mar-2020	19.25	19.25	19.95	18.35	18.85	18.65	19.04	3449930	657.02	11173	2054814	59.56
SKFINDIA	EQ	26-Mar-2020	1351.90	1415.00	1548.00	1379.55	1498.00	1490.35	1461.09	5543	80.99	916	3740	67.47
SKIL	EQ	26-Mar-2020	2.80	2.80	2.80	2.70	2.70	2.70	2.80	7708	0.22	9	6228	80.80
SKIPPER	EQ	26-Mar-2020	18.60	18.60	20.45	17.90	19.80	19.60	19.66	43857	8.62	303	26841	61.20
SKMEGGPROD	EQ	26-Mar-2020	28.45	30.35	31.50	28.50	30.05	30.75	30.45	57625	17.55	490	31502	54.67
SMARTLINK	EQ	26-Mar-2020	57.35	55.70	59.00	54.05	58.55	58.15	56.86	2920	1.66	114	1703	58.32
SMLISUZU	EQ	26-Mar-2020	303.75	302.85	325.35	302.85	303.00	310.95	316.71	20863	66.07	1572	9674	46.37
SMPL	BZ	26-Mar-2020	0.15	0.15	0.15	0.10	0.10	0.10	0.15	2018	0.00	4	-	-
SMSLIFE	EQ	26-Mar-2020	179.75	190.45	198.05	180.00	185.95	183.05	188.96	1623	3.07	116	955	58.84
SMSPHARMA	EQ	26-Mar-2020	26.85	27.20	28.40	24.50	25.55	26.20	26.58	30535	8.12	508	21679	71.00
SMVD	SM	26-Mar-2020	6.80	6.50	6.80	6.50	6.80	6.80	6.65	4000	0.27	2	2000	50.00
SNOWMAN	EQ	26-Mar-2020	27.40	28.00	31.00	27.00	28.50	28.40	29.23	532532	155.66	2371	363224	68.21
SOBHA	EQ	26-Mar-2020	140.90	146.00	146.00	132.20	134.00	133.30	136.57	732563	1000.47	30545	483564	66.01
SOFTTECH	SM	26-Mar-2020	35.80	35.00	35.00	35.00	35.00	35.00	35.00	1600	0.56	1	1600	100.00
SOLARA	EQ	26-Mar-2020	473.15	451.00	510.00	451.00	461.75	467.90	476.80	21970	104.75	1657	10516	47.87
SOLARINDS	EQ	26-Mar-2020	919.75	904.00	944.00	901.00	905.00	903.80	912.57	5010	45.72	532	3610	72.06
SOMANYCERA	EQ	26-Mar-2020	80.15	83.70	88.15	80.60	88.05	88.05	87.39	20093	17.56	398	17011	84.66
SOMATEX	EQ	26-Mar-2020	1.80	1.75	1.85	1.75	1.85	1.85	1.84	2825	0.05	9	2825	100.00
SOMICONVEY	EQ	26-Mar-2020	11.30	11.30	11.70	10.75	10.75	10.75	10.90	5339	0.58	31	5305	99.36
SONAMCLOCK	SM	26-Mar-2020	38.50	36.50	38.75	36.50	38.75	38.75	37.63	6000	2.26	2	3000	50.00
SONATSOFTW	EQ	26-Mar-2020	173.25	181.75	190.55	168.05	178.00	176.35	181.79	165182	300.28	14961	127313	77.07
SORILINFRA	EQ	26-Mar-2020	52.45	50.00	54.00	49.85	49.85	49.85	50.00	100128	50.07	597	80320	80.22
SOTL	EQ	26-Mar-2020	549.45	559.00	607.95	550.05	569.90	569.90	581.48	775	4.51	95	571	73.68
SOUTHBANK	EQ	26-Mar-2020	5.05	5.10	5.50	5.05	5.30	5.35	5.25	13581104	713.54	9489	7723073	56.87
SOUTHWEST	EQ	26-Mar-2020	11.80	11.60	11.80	11.25	11.75	11.75	11.75	1036	0.12	6	1036	100.00
SPAL	EQ	26-Mar-2020	65.10	66.00	68.30	61.85	63.95	61.85	64.05	7421	4.75	219	5889	79.36
SPANDANA	EQ	26-Mar-2020	484.15	498.50	532.55	484.20	532.55	532.55	511.00	315092	1610.12	1921	301157	95.58
SPARC	EQ	26-Mar-2020	84.15	89.05	99.95	89.05	97.75	97.65	96.81	1681211	1627.61	20019	348758	20.74
SPCENET	EQ	26-Mar-2020	0.90	0.85	0.95	0.85	0.95	0.95	0.87	260	0.00	2	260	100.00
SPECIALITY	EQ	26-Mar-2020	24.35	24.55	26.50	22.65	25.00	25.05	25.13	106989	26.88	578	73474	68.67
SPENCERS	EQ	26-Mar-2020	63.80	69.00	75.30	67.80	72.35	72.00	72.14	2624874	1893.69	24008	736460	28.06
SPENTEX	BE	26-Mar-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.23	10400	0.02	9	-	-
SPIC	EQ	26-Mar-2020	10.15	10.05	11.40	9.90	11.40	11.00	10.98	636545	69.88	406	621354	97.61
SPICEJET	EQ	26-Mar-2020	33.85	35.00	35.50	33.40	35.50	35.50	34.96	4753085	1661.83	22054	2604647	54.80
SPLIL	EQ	26-Mar-2020	22.60	22.55	24.05	22.00	23.70	23.45	23.20	55516	12.88	171	31303	56.39
SPMLINFRA	EQ	26-Mar-2020	5.80	5.95	5.95	5.55	5.80	5.75	5.71	17162	0.98	69	9884	57.59
SPTL	EQ	26-Mar-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.59	2130227	12.65	627	917862	43.09
SPYL	BE	26-Mar-2020	0.20	0.20	0.25	0.15	0.20	0.20	0.22	37553	0.08	31	-	-
SREEL	EQ	26-Mar-2020	103.05	111.85	120.00	101.00	117.70	117.75	113.37	7580	8.59	220	5981	78.91
SREIBNPNCD	NJ	26-Mar-2020	832.00	750.11	760.00	750.11	755.00	755.00	755.82	95	0.72	7	95	100.00
SREIBNPNCD	NL	26-Mar-2020	700.35	710.01	710.01	650.00	650.00	650.00	656.67	45	0.30	4	40	88.89
SREIBNPNCD	NO	26-Mar-2020	702.00	688.00	688.00	688.00	688.00	688.00	688.00	222	1.53	3	222	100.00
SREIBNPNCD	NX	26-Mar-2020	702.43	841.80	841.80	707.00	800.00	800.00	809.83	447	3.62	7	447	100.00
SREIBNPNCD	NZ	26-Mar-2020	1140.00	914.00	914.00	913.00	913.00	913.00	913.40	50	0.46	2	50	100.00
SREIBNPNCD	Y2	26-Mar-2020	710.00	701.00	701.00	700.00	700.00	700.92	700.93	14	0.10	2	14	100.00
SREINFRA	EQ	26-Mar-2020	4.15	4.00	4.30	3.90	4.00	4.00	4.10	1453248	59.58	1202	974939	67.09
SRF	EQ	26-Mar-2020	2777.95	2766.70	2880.00	2660.00	2764.95	2771.50	2803.98	334854	9389.25	36713	138642	41.40
SRHHYPOLTD	EQ	26-Mar-2020	73.90	74.50	79.20	74.40	77.00	77.45	76.76	7526	5.78	224	6493	86.27
SRIPIPES	EQ	26-Mar-2020	100.75	102.20	110.75	102.20	109.00	106.55	106.65	204359	217.95	3358	129038	63.14
SRTRANSFIN	EQ	26-Mar-2020	567.00	589.00	680.40	556.00	651.00	651.40	642.33	3716649	23873.21	102895	1393658	37.50
SRTRANSFIN	YB	26-Mar-2020	982.30	989.00	989.00	980.00	980.00	980.00	981.67	113	1.11	5	113	100.00
SRTRANSFIN	YH	26-Mar-2020	898.99	880.00	906.00	870.00	890.00	880.97	885.04	219	1.94	19	41	18.72
SRTRANSFIN	YJ	26-Mar-2020	937.50	925.00	925.00	900.00	900.00	900.00	912.90	100	0.91	4	100	100.00
SRTRANSFIN	YK	26-Mar-2020	908.10	907.00	922.00	905.00	905.00	905.04	907.46	167	1.52	9	167	100.00
SRTRANSFIN	YL	26-Mar-2020	815.80	910.00	910.00	910.00	910.00	910.00	910.00	85	0.77	1	85	100.00
SRTRANSFIN	YM	26-Mar-2020	1020.00	1020.00	1035.00	958.00	1000.00	1000.00	996.69	203	2.02	14	203	100.00
SRTRANSFIN	YN	26-Mar-2020	1069.79	1040.00	1041.00	1040.00	1041.00	1041.00	1040.21	459	4.77	7	459	100.00
SRTRANSFIN	YP	26-Mar-2020	970.00	960.00	960.00	950.00	950.00	950.00	954.00	50	0.48	2	50	100.00
SRTRANSFIN	YQ	26-Mar-2020	950.00	945.00	950.00	945.00	950.00	950.00	949.17	120	1.14	5	120	100.00
SRTRANSFIN	YR	26-Mar-2020	915.00	910.00	910.00	910.00	910.00	910.00	910.00	10	0.09	1	10	100.00
SRTRANSFIN	YS	26-Mar-2020	999.60	998.60	998.60	998.60	998.60	998.60	998.60	10	0.10	1	10	100.00
SRTRANSFIN	YT	26-Mar-2020	920.00	950.00	950.00	950.00		950.00	950.00	20	0.19	1	20	100.00
SRTRANSFIN	YV	26-Mar-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	50	0.47	3	50	100.00
SRTRANSFIN	YW	26-Mar-2020	975.00	950.00	950.00	940.00	950.00	950.00	949.33	15	0.14	4	15	100.00
SRTRANSFIN	YX	26-Mar-2020	918.91	918.91	918.91	900.00	900.00	900.00	901.16	50	0.45	5	50	100.00
SRTRANSFIN	YY	26-Mar-2020	890.00	920.00	920.00	900.00	900.00	900.00	911.67	30	0.27	4	25	83.33
SRTRANSFIN	YZ	26-Mar-2020	970.00	970.00	999.00	970.00	999.00	999.00	979.81	124	1.21	6	124	100.00
SRTRANSFIN	Z1	26-Mar-2020	904.01	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	81	0.81	3	81	100.00
SRTRANSFIN	Z3	26-Mar-2020	975.00	975.00	975.00	950.00	950.00	953.00	970.60	25	0.24	10	25	100.00
SRTRANSFIN	ZH	26-Mar-2020	950.00	949.00	949.00	949.00	949.00	949.00	949.00	2	0.02	1	2	100.00
SSWL	EQ	26-Mar-2020	350.40	350.00	373.95	325.40	335.00	343.45	348.97	2663	9.29	532	1644	61.73
STAMPEDE	EQ	26-Mar-2020	0.35	0.35	0.40	0.30	0.30	0.35	0.35	145686	0.50	77	119729	82.18
STAN	DR	26-Mar-2020	38.35	36.50	39.95	36.50	38.00	38.55	38.95	1698	0.66	34	1158	68.20
STAR	EQ	26-Mar-2020	320.85	344.00	344.00	310.00	311.90	314.30	325.74	390641	1272.48	18769	163517	41.86
STARCEMENT	EQ	26-Mar-2020	65.35	66.95	71.25	65.30	69.15	69.25	68.71	39993	27.48	731	26696	66.75
STARPAPER	EQ	26-Mar-2020	64.95	65.70	71.40	64.90	71.40	71.40	70.12	83368	58.46	1154	42122	50.53
STCINDIA	EQ	26-Mar-2020	30.40	30.75	31.85	29.00	30.90	30.35	30.53	17415	5.32	387	10286	59.06
STEELCITY	EQ	26-Mar-2020	17.05	17.40	18.95	17.10	17.60	17.90	17.79	8447	1.50	32	5354	63.38
STEELXIND	EQ	26-Mar-2020	13.00	12.75	13.65	12.55	13.65	13.65	13.00	13475	1.75	25	13238	98.24
STEL	EQ	26-Mar-2020	33.00	34.80	39.60	34.10	39.50	38.80	37.66	8339	3.14	126	5493	65.87
STERTOOLS	EQ	26-Mar-2020	129.75	140.00	141.75	124.00	133.00	127.75	132.69	4988	6.62	162	3980	79.79
STRTECH	EQ	26-Mar-2020	65.90	67.50	69.50	65.00	65.85	66.00	66.98	1573391	1053.90	16874	698583	44.40
SUBCAPCITY	BE	26-Mar-2020	5.00	4.75	5.00	4.75	5.00	5.00	5.00	10002	0.50	4	-	-
SUBEX	EQ	26-Mar-2020	3.05	3.20	3.30	2.90	3.25	3.15	3.08	977505	30.13	576	534094	54.64
SUBROS	EQ	26-Mar-2020	131.20	132.05	144.30	130.00	137.05	136.65	137.82	17628	24.30	998	10045	56.98
SUDARSCHEM	EQ	26-Mar-2020	342.60	340.00	411.00	340.00	368.00	367.75	382.53	262144	1002.78	7791	45357	17.30
SUJANAUNI	BE	26-Mar-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.13	163169	0.22	76	-	-
SUMEETINDS	EQ	26-Mar-2020	1.40	1.35	1.45	1.35	1.40	1.40	1.37	97387	1.33	99	95718	98.29
SUMICHEM	EQ	26-Mar-2020	167.05	167.05	184.90	155.60	162.50	162.10	172.14	252059	433.90	4123	127839	50.72
SUMIT	BE	26-Mar-2020	14.30	14.00	14.30	14.00	14.30	14.30	14.00	40007	5.60	2	-	-
SUMMITSEC	EQ	26-Mar-2020	219.85	212.95	240.00	211.95	240.00	239.90	239.32	2017	4.83	90	1882	93.31
SUNCLAYLTD	EQ	26-Mar-2020	1382.05	1419.80	1551.00	1368.00	1482.00	1477.15	1478.59	1379	20.39	341	851	61.71
SUNDARAM	EQ	26-Mar-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.13	226497	2.56	158	167193	73.82
SUNDARMFIN	EQ	26-Mar-2020	1069.50	1069.50	1145.00	1069.50	1121.00	1124.70	1136.11	116233	1320.54	3353	110182	94.79
SUNDARMHLD	EQ	26-Mar-2020	41.75	40.20	43.80	40.20	41.25	41.15	41.97	28770	12.07	354	23150	80.47
SUNDRMBRAK	EQ	26-Mar-2020	151.00	165.00	165.00	146.35	157.00	155.05	155.16	3611	5.60	197	2964	82.08
SUNDRMFAST	EQ	26-Mar-2020	251.55	250.00	271.75	249.80	256.70	254.80	260.77	161600	421.41	11483	93585	57.91
SUNFLAG	EQ	26-Mar-2020	22.85	23.50	24.10	23.00	23.95	23.70	23.65	66406	15.70	2073	36928	55.61
SUNPHARMA	EQ	26-Mar-2020	347.65	365.00	368.00	336.10	338.80	338.30	348.14	11670467	40629.46	168355	4781343	40.97
SUNTECK	EQ	26-Mar-2020	197.00	197.00	211.00	190.00	201.00	204.20	203.43	180644	367.48	2923	145360	80.47
SUNTV	EQ	26-Mar-2020	305.50	305.50	314.95	295.00	302.50	303.30	305.24	1794323	5476.98	34200	204785	11.41
SUPERHOUSE	EQ	26-Mar-2020	59.25	53.10	65.10	53.00	60.05	60.25	61.85	6066	3.75	147	2744	45.24
SUPERSPIN	EQ	26-Mar-2020	2.15	2.10	2.25	2.05	2.20	2.20	2.19	12186	0.27	22	11886	97.54
SUPPETRO	EQ	26-Mar-2020	124.55	124.00	128.00	121.85	124.00	124.00	123.53	29192	36.06	228	27153	93.02
SUPRAJIT	EQ	26-Mar-2020	110.50	112.00	121.00	108.95	117.75	117.60	116.95	49760	58.19	945	39636	79.65
SUPREMEENG	SM	26-Mar-2020	14.15	14.25	14.25	14.25	14.25	14.25	14.25	4000	0.57	1	4000	100.00
SUPREMEIND	EQ	26-Mar-2020	853.00	870.00	930.00	840.10	911.45	900.65	873.57	216507	1891.34	7054	192731	89.02
SUPREMEINF	EQ	26-Mar-2020	9.40	8.95	9.35	8.95	9.35	9.35	8.96	3607	0.32	25	3507	97.23
SURANASOL	EQ	26-Mar-2020	5.50	5.25	5.75	5.25	5.65	5.65	5.38	23741	1.28	305	20386	85.87
SURANAT&P	EQ	26-Mar-2020	2.70	2.95	2.95	2.75	2.75	2.75	2.80	1647	0.05	36	1036	62.90
SURYALAXMI	EQ	26-Mar-2020	13.00	13.05	15.60	11.40	14.50	14.95	13.10	7571	0.99	137	5531	73.06
SURYAROSNI	EQ	26-Mar-2020	69.50	70.10	73.40	66.05	66.25	67.30	70.25	90148	63.33	1372	70655	78.38
SUTLEJTEX	EQ	26-Mar-2020	18.50	20.35	21.00	18.35	19.45	19.95	19.95	13829	2.76	379	10996	79.51
SUVEN	EQ	26-Mar-2020	26.15	24.85	26.95	24.85	24.85	24.85	24.94	1850061	461.50	6682	1285980	69.51
SUVENPHAR	EQ	26-Mar-2020	226.85	237.00	237.00	209.25	213.50	212.30	214.04	196309	420.19	15291	142328	72.50
SUZLON	EQ	26-Mar-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.73	14056247	243.55	7638	7853929	55.88
SWANENERGY	EQ	26-Mar-2020	100.45	103.95	103.95	100.00	101.00	100.80	100.69	33211	33.44	421	6013	18.11
SWARAJENG	EQ	26-Mar-2020	831.10	831.00	921.75	810.00	875.00	871.15	846.00	6193	52.39	1257	3699	59.73
SWELECTES	EQ	26-Mar-2020	62.45	62.45	71.60	59.90	63.00	62.95	65.65	15050	9.88	327	8922	59.28
SWSOLAR	EQ	26-Mar-2020	85.50	81.25	81.25	81.25	81.25	81.25	81.25	60242	48.95	378	60242	100.00
SYMPHONY	EQ	26-Mar-2020	721.25	733.95	775.00	707.00	768.00	769.15	767.55	113004	867.36	3219	99670	88.20
SYNGENE	EQ	26-Mar-2020	228.20	231.55	232.20	221.20	227.75	227.40	227.92	488909	1114.33	8694	426063	87.15
TAINWALCHM	EQ	26-Mar-2020	40.80	39.25	44.90	37.50	37.50	38.05	39.18	3792	1.49	71	2991	78.88
TAJGVK	EQ	26-Mar-2020	93.05	101.95	102.35	93.00	102.35	102.35	100.41	43166	43.34	819	21018	48.69
TAKE	EQ	26-Mar-2020	40.75	41.50	42.75	40.05	42.75	42.75	42.15	89695	37.80	762	78473	87.49
TALBROAUTO	EQ	26-Mar-2020	68.20	69.55	74.85	67.10	68.10	68.45	70.01	9126	6.39	186	4448	48.74
TALWALKARS	BE	26-Mar-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.14	18957	0.22	79	-	-
TALWGYM	BE	26-Mar-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.77	45529	0.35	73	-	-
TANLA	EQ	26-Mar-2020	40.45	40.60	42.45	40.60	42.45	42.45	42.37	138071	58.50	362	127454	92.31
TARACHAND	SM	26-Mar-2020	29.90	32.00	32.00	32.00	32.00	32.00	32.00	2000	0.64	1	2000	100.00
TARMAT	EQ	26-Mar-2020	20.90	20.25	20.25	19.90	20.20	20.20	20.07	4583	0.92	37	4578	99.89
TASTYBITE	EQ	26-Mar-2020	8360.25	8360.25	9176.00	8300.00	9139.85	9007.05	9001.80	2069	186.25	506	1431	69.16
TATACAPHSG	N2	26-Mar-2020	972.13	988.00	988.00	988.00	988.00	988.00	988.00	25	0.25	3	25	100.00
TATACAPHSG	N4	26-Mar-2020	950.00	951.00	951.00	950.00	950.00	950.00	950.03	601	5.71	12	601	100.00
TATACAPHSG	N6	26-Mar-2020	969.53	961.00	961.00	960.00	960.00	960.00	960.28	36	0.35	3	36	100.00
TATACAPHSG	N8	26-Mar-2020	1002.00	1002.00	1009.00	991.00	995.00	995.00	999.99	640	6.40	14	640	100.00
TATACAPHSG	NB	26-Mar-2020	990.00	901.00	980.00	901.00	960.00	970.00	920.50	60	0.55	4	60	100.00
TATACHEM	EQ	26-Mar-2020	210.95	212.65	234.35	212.65	225.00	225.10	228.32	1635008	3732.99	31337	599062	36.64
TATACOFFEE	EQ	26-Mar-2020	50.50	50.25	57.00	50.25	54.30	54.10	53.80	490782	264.05	4876	209209	42.63
TATACOMM	EQ	26-Mar-2020	227.05	231.00	243.25	228.05	236.00	238.25	236.11	149755	353.58	4419	74282	49.60
TATACONSUM	EQ	26-Mar-2020	277.15	279.50	293.55	263.45	283.00	279.05	282.00	3335026	9404.72	55305	1494452	44.81
TATAELXSI	EQ	26-Mar-2020	586.00	595.00	640.00	595.00	620.00	620.55	620.20	330218	2048.02	18996	108571	32.88
TATAINVEST	EQ	26-Mar-2020	625.00	631.05	656.25	616.55	628.50	628.05	633.62	27727	175.68	1891	14035	50.62
TATAMETALI	EQ	26-Mar-2020	345.70	350.00	364.95	340.55	345.00	347.60	352.85	17509	61.78	1520	10187	58.18
TATAMOTORS	EQ	26-Mar-2020	70.25	71.45	73.50	68.30	70.95	70.80	70.90	63822905	45251.10	240944	12581401	19.71
TATAMTRDVR	EQ	26-Mar-2020	30.00	30.30	32.45	29.30	30.25	30.00	30.60	3976848	1216.72	16225	1549490	38.96
TATAPOWER	EQ	26-Mar-2020	35.00	35.35	35.75	33.45	35.05	35.20	35.06	11152318	3910.39	35683	4672941	41.90
TATASTEEL	E1	26-Mar-2020	30.15	30.15	31.90	30.00	30.80	30.80	30.95	110097	34.08	489	72421	65.78
TATASTEEL	EQ	26-Mar-2020	286.80	290.00	295.50	280.10	281.05	284.45	288.53	11493837	33163.57	139566	2377340	20.68
TATASTLBSL	EQ	26-Mar-2020	17.15	17.35	17.80	16.55	16.95	16.85	17.17	1327010	227.83	3570	539554	40.66
TATASTLLP	EQ	26-Mar-2020	176.20	175.00	188.00	172.50	186.00	186.85	184.58	35946	66.35	1358	20657	57.47
TBZ	EQ	26-Mar-2020	16.90	17.65	18.50	16.90	18.15	18.20	17.92	91254	16.35	660	49764	54.53
TCFSL	NB	26-Mar-2020	981.13	982.00	997.00	982.00	990.00	990.00	993.60	1113	11.06	43	648	58.22
TCFSL	ND	26-Mar-2020	989.88	985.00	994.90	985.00	990.00	990.98	990.41	1250	12.38	34	907	72.56
TCFSL	NJ	26-Mar-2020	974.00	975.00	998.99	975.00	980.00	980.00	985.71	210	2.07	5	160	76.19
TCI	EQ	26-Mar-2020	143.75	148.95	168.70	142.00	157.85	157.25	158.91	23126	36.75	1136	13180	56.99
TCIDEVELOP	EQ	26-Mar-2020	235.00	234.00	269.95	234.00	244.05	248.75	247.39	11	0.03	6	7	63.64
TCIEXP	EQ	26-Mar-2020	559.05	545.00	605.55	545.00	585.00	552.50	579.77	33956	196.87	2163	26982	79.46
TCIFINANCE	EQ	26-Mar-2020	4.10	4.10	4.30	3.90	3.95	4.00	4.03	7969	0.32	72	6549	82.18
TCNSBRANDS	EQ	26-Mar-2020	328.45	349.00	357.00	320.00	353.95	350.00	335.82	18770	63.03	1289	11022	58.72
TCPLPACK	EQ	26-Mar-2020	158.10	158.10	171.00	152.45	164.90	160.40	160.40	606	0.97	75	490	80.86
TCS	EQ	26-Mar-2020	1750.30	1831.60	1832.05	1722.55	1785.00	1790.95	1783.59	4556071	81261.72	251428	2650292	58.17
TDPOWERSYS	EQ	26-Mar-2020	79.55	79.40	85.50	74.00	77.50	77.50	80.45	42122	33.89	534	36720	87.18
TEAMLEASE	EQ	26-Mar-2020	1672.55	1696.50	1797.55	1659.20	1688.10	1690.25	1734.11	7087	122.90	1314	3086	43.54
TECHM	EQ	26-Mar-2020	526.70	539.35	564.90	513.00	519.90	515.20	526.81	5979874	31502.75	115495	2851224	47.68
TECHNOE	EQ	26-Mar-2020	193.95	193.70	200.80	186.50	200.80	197.80	196.24	2469	4.85	371	1970	79.79
TECHNOFAB	EQ	26-Mar-2020	4.80	4.80	5.00	4.60	5.00	5.00	4.75	5849	0.28	57	4674	79.91
TEJASNET	EQ	26-Mar-2020	31.60	32.20	33.15	31.10	32.40	32.20	32.35	198821	64.31	1728	102801	51.71
TERASOFT	EQ	26-Mar-2020	14.30	16.00	16.00	14.50	14.85	14.75	15.02	3205	0.48	93	2432	75.88
TEXINFRA	EQ	26-Mar-2020	25.10	27.90	29.60	24.35	26.90	26.95	27.75	634826	176.13	293	621457	97.89
TEXMOPIPES	EQ	26-Mar-2020	7.45	7.90	8.05	7.25	7.90	7.55	7.78	37237	2.90	197	31047	83.38
TEXRAIL	EQ	26-Mar-2020	19.70	20.10	22.00	18.20	20.45	20.45	20.90	261358	54.63	1587	127676	48.85
TFCILTD	EQ	26-Mar-2020	31.50	32.00	34.65	32.00	34.00	33.15	33.62	112534	37.84	1083	69544	61.80
TFL	EQ	26-Mar-2020	2.35	2.30	2.40	2.25	2.30	2.30	2.32	3907	0.09	8	3907	100.00
TGBHOTELS	EQ	26-Mar-2020	2.20	2.20	2.25	2.10	2.10	2.10	2.14	11945	0.26	31	11944	99.99
THANGAMAYL	EQ	26-Mar-2020	244.05	267.90	267.90	245.00	250.00	247.65	252.18	5595	14.11	251	4155	74.26
THEINVEST	EQ	26-Mar-2020	68.75	65.35	72.00	65.35	70.00	70.00	69.68	3258	2.27	34	2808	86.19
THEMISMED	EQ	26-Mar-2020	247.10	240.25	250.00	240.25	250.00	246.55	245.05	484	1.19	40	401	82.85
THERMAX	EQ	26-Mar-2020	730.65	723.20	839.00	721.95	769.90	769.70	774.83	42246	327.34	6235	22656	53.63
THIRUSUGAR	BZ	26-Mar-2020	3.15	3.10	3.15	3.00	3.15	3.15	3.05	203	0.01	5	-	-
THOMASCOOK	EQ	26-Mar-2020	22.35	23.00	23.45	22.00	23.45	23.45	23.21	165273	38.35	3525	137441	83.16
THOMASCOTT	BE	26-Mar-2020	3.50	3.50	3.50	3.50	3.50	3.50	3.50	125	0.00	1	-	-
THYROCARE	EQ	26-Mar-2020	518.00	535.00	539.90	501.10	520.00	526.90	532.89	218231	1162.93	9389	100245	45.94
TI	EQ	26-Mar-2020	14.85	15.00	15.55	14.15	15.00	15.05	15.12	92500	13.98	817	78110	84.44
TIDEWATER	EQ	26-Mar-2020	2915.05	2900.00	3124.50	2899.85	3060.00	3089.45	3012.30	2184	65.79	687	1455	66.62
TIIL	EQ	26-Mar-2020	165.95	168.95	177.05	152.50	169.00	171.30	171.24	7786	13.33	342	5831	74.89
TIINDIA	EQ	26-Mar-2020	298.05	295.10	317.40	270.00	311.10	310.15	306.89	379089	1163.38	1871	360426	95.08
TIJARIA	EQ	26-Mar-2020	3.65	3.55	3.80	3.50	3.80	3.80	3.68	9037	0.33	215	7360	81.44
TIL	EQ	26-Mar-2020	100.95	102.95	113.55	102.50	106.00	110.00	108.50	4164	4.52	169	3131	75.19
TIMESGTY	EQ	26-Mar-2020	18.10	17.00	19.60	16.30	16.30	16.30	18.56	7793	1.45	22	6343	81.39
TIMETECHNO	EQ	26-Mar-2020	25.20	25.80	26.80	22.70	24.25	24.60	25.40	197985	50.28	1445	127823	64.56
TIMKEN	EQ	26-Mar-2020	719.75	725.35	760.00	699.00	757.80	742.90	734.43	39786	292.20	6646	22078	55.49
TINPLATE	EQ	26-Mar-2020	61.40	64.90	67.35	61.00	66.15	65.95	65.37	263887	172.49	4148	109456	41.48
TIPSINDLTD	EQ	26-Mar-2020	93.20	94.50	97.85	93.00	94.00	94.05	96.25	5192	5.00	55	4488	86.44
TIRUMALCHM	EQ	26-Mar-2020	31.75	32.75	34.90	32.00	34.70	34.30	34.22	469979	160.85	2937	290800	61.88
TITAN	EQ	26-Mar-2020	880.80	895.00	947.80	872.30	937.00	928.30	912.12	3635282	33158.14	163897	1082663	29.78
TMRVL	EQ	26-Mar-2020	5.35	5.55	5.60	5.25	5.60	5.50	5.58	50727	2.83	134	46049	90.78
TNPETRO	EQ	26-Mar-2020	22.60	23.45	24.40	22.05	24.20	24.25	23.68	62768	14.86	829	42086	67.05
TNPL	EQ	26-Mar-2020	89.25	89.10	103.15	89.10	92.50	92.50	94.90	105700	100.31	3234	66387	62.81
TNTELE	BE	26-Mar-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	172	0.00	2	-	-
TOKYOPLAST	EQ	26-Mar-2020	56.55	55.10	59.90	55.10	59.60	58.95	57.97	2424	1.41	115	1814	74.83
TORNTPHARM	EQ	26-Mar-2020	1779.25	1769.95	1849.60	1761.20	1805.00	1815.35	1809.49	288574	5221.71	49325	136020	47.14
TORNTPOWER	EQ	26-Mar-2020	276.80	278.00	292.95	270.45	287.00	286.80	280.15	1456208	4079.51	17809	604469	41.51
TOUCHWOOD	EQ	26-Mar-2020	46.30	46.30	50.90	46.30	50.80	50.80	49.60	9038	4.48	144	2309	25.55
TPLPLASTEH	EQ	26-Mar-2020	64.65	71.75	71.75	59.35	65.70	64.95	64.17	874	0.56	47	489	55.95
TRANSWIND	SM	26-Mar-2020	3.25	3.40	3.40	3.40	3.40	3.40	3.40	4000	0.14	1	4000	100.00
TREEHOUSE	EQ	26-Mar-2020	2.85	2.85	2.95	2.75	2.95	2.95	2.93	7850	0.23	26	7727	98.43
TREJHARA	EQ	26-Mar-2020	4.85	4.65	5.05	4.65	5.05	5.05	4.66	65052	3.03	3074	65052	100.00
TRENT	EQ	26-Mar-2020	446.60	449.40	507.00	416.25	490.00	495.75	495.63	624724	3096.31	25143	368264	58.95
TRF	EQ	26-Mar-2020	48.00	49.35	51.40	47.60	49.20	49.40	49.82	26763	13.33	604	16691	62.37
TRIDENT	EQ	26-Mar-2020	3.40	3.50	3.70	3.40	3.70	3.65	3.62	4361911	157.81	5435	2382130	54.61
TRIGYN	EQ	26-Mar-2020	18.70	19.00	20.55	18.95	20.50	20.45	20.26	57109	11.57	353	49615	86.88
TRIL	EQ	26-Mar-2020	5.05	5.30	5.45	5.05	5.25	5.30	5.28	91607	4.84	286	61609	67.25
TRITURBINE	EQ	26-Mar-2020	53.20	55.00	58.50	51.20	55.85	55.20	54.04	21092	11.40	952	16072	76.20
TRIVENI	EQ	26-Mar-2020	30.15	29.10	31.65	28.65	31.50	31.50	30.02	2853549	856.55	7594	1638037	57.40
TTKHLTCARE	EQ	26-Mar-2020	303.60	338.65	338.65	281.55	305.95	309.20	311.73	1734	5.41	165	1353	78.03
TTKPRESTIG	EQ	26-Mar-2020	4048.60	4000.00	4450.00	3950.00	4342.00	4301.10	4198.54	6215	260.94	2271	3052	49.11
TTL	EQ	26-Mar-2020	30.30	29.95	31.80	27.60	30.00	30.05	30.12	4280	1.29	103	3253	76.00
TTML	BE	26-Mar-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.86	719098	13.36	339	-	-
TV18BRDCST	EQ	26-Mar-2020	13.55	14.00	14.90	13.80	14.50	14.35	14.60	2455434	358.50	4654	1661253	67.66
TVSELECT	EQ	26-Mar-2020	48.35	50.00	50.75	48.00	49.00	50.30	50.39	52361	26.38	653	43847	83.74
TVSMOTOR	EQ	26-Mar-2020	332.50	332.00	342.00	312.60	322.10	322.35	323.42	4672157	15110.62	94857	1595379	34.15
TVSSRICHAK	EQ	26-Mar-2020	866.15	866.15	941.95	855.85	899.10	905.95	901.43	6148	55.42	1575	3557	57.86
TVTODAY	EQ	26-Mar-2020	155.30	160.00	169.75	148.00	165.05	164.65	163.54	71155	116.37	899	60292	84.73
TWL	EQ	26-Mar-2020	23.90	23.90	25.30	23.60	24.80	24.75	24.69	566721	139.94	3406	227095	40.07
UBL	EQ	26-Mar-2020	882.40	890.00	967.95	883.25	898.55	894.65	916.34	763377	6995.16	39540	167032	21.88
UCALFUEL	EQ	26-Mar-2020	69.75	76.80	76.80	70.30	72.25	71.60	73.44	12090	8.88	532	7992	66.10
UCOBANK	EQ	26-Mar-2020	8.55	8.65	9.00	8.40	8.85	8.85	8.84	890067	78.72	2254	489193	54.96
UFLEX	EQ	26-Mar-2020	129.35	134.00	135.10	124.65	132.00	132.20	131.44	64025	84.15	2137	42852	66.93
UFO	EQ	26-Mar-2020	70.90	73.90	73.90	68.65	70.90	70.35	70.78	109292	77.36	1967	70723	64.71
UGARSUGAR	EQ	26-Mar-2020	8.80	8.80	10.40	8.65	9.65	9.65	9.70	157904	15.32	716	81690	51.73
UJAAS	EQ	26-Mar-2020	2.25	2.20	2.35	2.15	2.35	2.35	2.32	131593	3.05	212	115796	88.00
UJJIVAN	EQ	26-Mar-2020	159.65	163.40	178.90	149.95	165.30	164.65	169.34	2589395	4384.79	26257	504523	19.48
UJJIVANSFB	EQ	26-Mar-2020	24.35	24.45	26.75	24.45	26.75	26.75	26.47	2052369	543.26	8680	1643727	80.09
ULTRACEMCO	EQ	26-Mar-2020	3228.60	3230.00	3385.00	3153.60	3256.00	3229.15	3238.83	931742	30177.59	97282	376762	40.44
UMANGDAIRY	EQ	26-Mar-2020	29.60	30.75	34.00	30.70	33.15	32.30	32.19	6556	2.11	116	3563	54.35
UNICHEMLAB	EQ	26-Mar-2020	89.50	91.00	107.40	84.00	107.40	107.40	102.71	87422	89.80	1749	61033	69.81
UNIENTER	EQ	26-Mar-2020	35.35	34.00	38.85	34.00	38.85	38.85	37.69	3977	1.50	45	3611	90.80
UNIINFO	SM	26-Mar-2020	13.40	13.45	13.95	12.85	12.85	12.85	13.64	16000	2.18	8	4000	25.00
UNIONBANK	EQ	26-Mar-2020	26.85	27.10	29.25	26.85	28.40	28.20	28.07	2454484	688.89	9237	708964	28.88
UNIPLY	EQ	26-Mar-2020	3.85	4.00	4.00	3.70	4.00	4.00	3.89	254587	9.92	363	200184	78.63
UNITECH	BZ	26-Mar-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.44	6356441	91.77	2129	-	-
UNITEDTEA	EQ	26-Mar-2020	194.00	197.95	202.00	185.00	192.00	192.00	194.39	312	0.61	20	216	69.23
UNITY	BZ	26-Mar-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.20	14159	0.03	7	-	-
UNIVCABLES	EQ	26-Mar-2020	76.40	78.15	84.00	78.00	84.00	84.00	82.15	17495	14.37	198	14675	83.88
UNIVPHOTO	EQ	26-Mar-2020	58.90	62.85	62.85	55.00	62.60	59.60	58.03	648	0.38	43	454	70.06
UPL	EQ	26-Mar-2020	292.80	298.00	330.80	290.20	310.55	312.55	314.71	5887832	18529.76	94076	1416611	24.06
URJA	EQ	26-Mar-2020	0.95	1.00	1.00	0.95	0.95	0.95	0.99	2456033	24.29	1025	1339703	54.55
USHAMART	EQ	26-Mar-2020	11.65	11.70	12.80	11.70	12.80	12.80	12.64	1575577	199.18	1114	1349721	85.67
UTIFEFRGR4	MF	26-Mar-2020	6.95	6.95	6.95	6.95	6.95	6.95	6.95	1600	0.11	3	1600	100.00
UTINEXT50	EQ	26-Mar-2020	221.84	221.84	231.79	220.00	229.90	229.90	230.20	409	0.94	21	335	81.91
UTINIFTETF	EQ	26-Mar-2020	911.34	943.90	988.96	890.00	914.50	955.94	947.27	976	9.25	164	572	58.61
UTISENSETF	EQ	26-Mar-2020	324.79	330.00	338.40	330.00	338.19	338.19	336.71	362	1.22	57	297	82.04
UTISXN50	EQ	26-Mar-2020	241.00	241.00	241.50	240.99	241.50	241.50	241.26	41	0.10	7	39	95.12
UTTAMSTL	EQ	26-Mar-2020	3.90	3.90	4.05	3.75	3.95	3.85	3.91	137685	5.38	223	116914	84.91
UTTAMSUGAR	EQ	26-Mar-2020	42.50	44.50	44.60	40.40	44.60	44.60	42.90	69815	29.95	1188	34551	49.49
UVSL	BE	26-Mar-2020	0.05	0.05	0.10	0.05	0.10	0.10	0.08	4926172	4.06	431	-	-
V2RETAIL	EQ	26-Mar-2020	36.95	40.60	40.60	40.60	40.60	40.60	40.60	44457	18.05	300	40534	91.18
VADILALIND	EQ	26-Mar-2020	401.05	425.00	440.00	401.90	431.05	433.20	429.81	5412	23.26	445	3010	55.62
VAIBHAVGBL	EQ	26-Mar-2020	695.80	680.00	729.00	655.00	695.00	699.30	693.78	26897	186.60	1905	18234	67.79
VAISHALI	EQ	26-Mar-2020	40.55	44.00	44.00	36.60	44.00	42.00	39.98	1949	0.78	173	699	35.86
VAKRANGEE	EQ	26-Mar-2020	23.65	22.50	24.80	22.50	22.85	23.10	23.38	6548865	1530.88	11103	4199183	64.12
VARDHACRLC	EQ	26-Mar-2020	26.60	26.60	27.25	25.85	26.30	26.40	26.74	23622	6.32	78	20744	87.82
VARDMNPOLY	BE	26-Mar-2020	3.80	3.95	3.95	3.65	3.65	3.65	3.80	1581	0.06	11	-	-
VARROC	EQ	26-Mar-2020	141.25	144.00	148.30	135.00	148.30	148.30	143.51	74915	107.51	6856	55389	73.94
VASCONEQ	EQ	26-Mar-2020	6.70	6.80	7.30	6.25	7.00	7.05	7.03	199127	14.00	385	137285	68.94
VASWANI	EQ	26-Mar-2020	3.00	3.00	3.00	2.70	3.00	3.00	2.87	449	0.01	3	449	100.00
VBL	EQ	26-Mar-2020	558.90	569.95	618.05	560.00	597.00	596.95	593.44	193502	1148.31	20836	90957	47.01
VEDL	EQ	26-Mar-2020	64.20	65.60	69.20	63.50	65.85	65.80	66.72	29684035	19805.94	114668	11832393	39.86
VENKEYS	EQ	26-Mar-2020	696.35	725.90	765.95	725.00	765.95	765.95	754.84	116444	878.97	7252	48597	41.73
VENUSREM	EQ	26-Mar-2020	23.00	23.80	24.15	22.05	22.70	23.00	23.68	31936	7.56	235	23990	75.12
VERTOZ	SM	26-Mar-2020	54.50	55.75	56.25	55.75	56.25	56.25	56.00	7200	4.03	3	0	0.00
VESUVIUS	EQ	26-Mar-2020	829.60	821.00	865.00	821.00	860.00	857.55	850.64	833	7.09	128	698	83.79
VETO	EQ	26-Mar-2020	29.00	30.40	30.45	29.00	30.45	30.30	29.89	10533	3.15	257	7984	75.80
VGUARD	EQ	26-Mar-2020	150.55	154.50	163.80	151.05	160.00	160.55	158.75	465326	738.71	12046	324914	69.83
VHL	EQ	26-Mar-2020	916.85	853.15	959.95	853.10	918.95	884.20	902.77	377	3.40	114	215	57.03
VICEROY	BE	26-Mar-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.87	14674	0.13	40	-	-
VIDEOIND	BZ	26-Mar-2020	1.30	1.30	1.35	1.25	1.35	1.30	1.32	67737	0.90	102	-	-
VIDHIING	EQ	26-Mar-2020	44.10	46.00	48.00	44.00	46.30	46.45	46.84	23330	10.93	191	20158	86.40
VIJIFIN	EQ	26-Mar-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.22	71484	0.16	53	45037	63.00
VIKASECO	EQ	26-Mar-2020	1.10	1.05	1.15	1.05	1.10	1.05	1.05	642234	6.77	384	553655	86.21
VIKASMCORP	EQ	26-Mar-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	8399	0.11	21	8399	100.00
VIKASPROP	EQ	26-Mar-2020	7.25	7.15	7.15	7.15	7.15	7.15	7.15	13848	0.99	124	13848	100.00
VIKASWSP	EQ	26-Mar-2020	4.45	4.45	4.80	4.35	4.75	4.80	4.59	160372	7.35	277	128063	79.85
VIMTALABS	EQ	26-Mar-2020	59.40	65.00	65.00	58.55	59.50	59.70	60.85	47899	29.15	937	35847	74.84
VINATIORGA	EQ	26-Mar-2020	693.75	701.00	825.60	698.00	787.85	785.35	776.08	111374	864.35	11683	38277	34.37
VINDHYATEL	EQ	26-Mar-2020	475.90	478.05	547.30	449.95	460.05	469.60	496.92	10237	50.87	651	6844	66.86
VINYLINDIA	EQ	26-Mar-2020	39.80	40.85	43.50	38.70	39.80	39.70	40.30	13827	5.57	274	9570	69.21
VIPCLOTHNG	EQ	26-Mar-2020	3.50	3.40	3.65	3.40	3.60	3.65	3.57	97348	3.47	172	84488	86.79
VIPIND	EQ	26-Mar-2020	216.40	223.65	238.00	218.00	232.00	230.75	233.89	240121	561.61	6849	171718	71.51
VIPULLTD	EQ	26-Mar-2020	12.60	12.05	12.65	12.00	12.60	12.60	12.53	1747	0.22	18	1747	100.00
VISAKAIND	EQ	26-Mar-2020	101.65	104.90	111.80	102.60	111.80	111.80	109.88	76772	84.36	938	67938	88.49
VISASTEEL	EQ	26-Mar-2020	2.95	3.05	3.05	2.70	2.85	2.85	2.75	14215	0.39	50	9801	68.95
VISHNU	EQ	26-Mar-2020	69.40	73.70	76.95	68.20	70.40	71.15	71.90	9060	6.51	251	5399	59.59
VISHWARAJ	EQ	26-Mar-2020	60.95	58.05	65.00	58.05	62.00	60.65	62.14	4730	2.94	105	1423	30.08
VIVIDHA	EQ	26-Mar-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.20	146510	0.29	89	143639	98.04
VIVIMEDLAB	EQ	26-Mar-2020	7.20	7.10	7.60	6.20	7.35	7.30	7.14	82805	5.91	419	45242	54.64
VLSFINANCE	EQ	26-Mar-2020	30.30	30.00	33.25	27.90	31.50	31.45	31.17	17952	5.60	273	13016	72.50
VMART	EQ	26-Mar-2020	1367.50	1418.95	1490.90	1391.20	1460.05	1462.55	1454.29	14952	217.45	3183	6022	40.28
VOLTAMP	EQ	26-Mar-2020	821.20	874.90	874.90	815.00	838.00	830.60	829.19	19379	160.69	2438	15162	78.24
VOLTAS	EQ	26-Mar-2020	486.60	489.60	522.40	474.30	515.00	504.50	494.33	2100154	10381.61	58824	641516	30.55
VRLLOG	EQ	26-Mar-2020	137.95	143.90	150.00	138.55	143.55	144.20	144.69	19909	28.81	1082	12168	61.12
VSCL	SM	26-Mar-2020	6.75	6.75	6.75	6.75	6.75	6.75	6.75	3000	0.20	1	3000	100.00
VSSL	EQ	26-Mar-2020	41.20	41.15	43.70	35.30	38.30	39.25	39.68	38967	15.46	443	30419	78.06
VSTIND	EQ	26-Mar-2020	2592.00	2601.00	2822.20	2601.00	2774.00	2786.70	2763.11	9684	267.58	1832	7409	76.51
VSTTILLERS	EQ	26-Mar-2020	679.70	684.00	715.00	683.95	710.00	707.80	703.40	5982	42.08	360	4955	82.83
VTL	EQ	26-Mar-2020	699.70	699.00	733.35	657.00	659.00	661.25	684.38	20612	141.06	2924	13073	63.42
WABAG	EQ	26-Mar-2020	92.15	92.00	96.75	91.50	95.00	95.30	95.66	87628	83.82	1701	63326	72.27
WABCOINDIA	EQ	26-Mar-2020	5982.65	6090.00	6151.00	5951.15	6065.00	6049.10	6036.43	3422	206.57	450	2629	76.83
WALCHANNAG	EQ	26-Mar-2020	23.85	24.70	25.25	23.75	24.30	24.45	24.53	90463	22.19	888	50343	55.65
WANBURY	BE	26-Mar-2020	16.95	16.50	17.75	16.15	16.50	16.50	16.81	3466	0.58	28	-	-
WATERBASE	EQ	26-Mar-2020	85.45	87.90	101.00	82.50	89.10	89.35	92.75	735004	681.74	8927	161460	21.97
WEBELSOLAR	EQ	26-Mar-2020	13.00	13.00	13.65	13.00	13.50	13.50	13.46	26755	3.60	207	21299	79.61
WEIZMANIND	EQ	26-Mar-2020	19.50	20.45	20.45	20.45	20.45	20.45	20.45	4254	0.87	34	4254	100.00
WELCORP	EQ	26-Mar-2020	62.80	64.00	65.90	63.05	65.90	65.90	65.68	581400	381.87	7037	467807	80.46
WELENT	EQ	26-Mar-2020	35.35	36.85	37.10	35.50	37.10	37.10	37.03	89368	33.09	328	86248	96.51
WELINV	EQ	26-Mar-2020	162.90	155.00	157.30	154.80	154.80	154.80	155.02	59	0.09	6	59	100.00
WELSPUNIND	EQ	26-Mar-2020	21.65	21.45	23.00	20.35	20.70	20.70	21.13	2432548	514.07	7469	1814945	74.61
WENDT	EQ	26-Mar-2020	1703.35	1750.05	1750.05	1631.65	1750.00	1749.15	1734.58	384	6.66	91	326	84.90
WESTLIFE	EQ	26-Mar-2020	310.75	311.15	336.95	310.00	314.00	312.90	319.48	60187	192.29	3733	34033	56.55
WFL	SM	26-Mar-2020	78.85	74.95	74.95	74.95	74.95	74.95	74.95	1600	1.20	1	1600	100.00
WHEELS	EQ	26-Mar-2020	314.80	318.90	344.70	312.00	341.00	335.90	329.82	1713	5.65	233	1337	78.05
WHIRLPOOL	EQ	26-Mar-2020	1805.45	1877.00	1920.00	1805.50	1850.00	1821.10	1878.84	77685	1459.58	8757	52796	67.96
WILLAMAGOR	EQ	26-Mar-2020	9.00	8.55	9.45	8.55	9.10	8.85	8.89	16252	1.44	69	15089	92.84
WINDMACHIN	EQ	26-Mar-2020	8.30	8.00	8.70	7.90	8.70	8.50	8.44	26625	2.25	149	25350	95.21
WIPRO	EQ	26-Mar-2020	174.65	176.95	186.80	172.50	180.60	182.60	180.17	5124357	9232.51	46356	1769443	34.53
WOCKPHARMA	EQ	26-Mar-2020	166.35	169.95	179.00	166.00	177.00	174.65	174.79	387541	677.37	9881	133259	34.39
WONDERLA	EQ	26-Mar-2020	138.40	135.00	143.55	135.00	138.65	137.80	138.83	38648	53.65	2753	27953	72.33
WORTH	SM	26-Mar-2020	40.00	34.10	38.00	34.05	38.00	38.00	35.78	6000	2.15	4	3000	50.00
WSTCSTPAPR	EQ	26-Mar-2020	106.20	109.50	116.80	106.25	116.80	116.05	114.76	114483	131.38	1709	83118	72.60
XCHANGING	EQ	26-Mar-2020	26.50	26.50	29.15	26.50	29.15	29.15	28.91	15346	4.44	90	14855	96.80
XELPMOC	EQ	26-Mar-2020	44.20	45.95	48.50	43.00	48.50	48.50	43.64	1768	0.77	28	1712	96.83
XPROINDIA	EQ	26-Mar-2020	13.65	14.90	14.90	13.55	14.80	14.75	14.14	376	0.05	8	355	94.41
YESBANK	EQ	26-Mar-2020	29.60	29.35	31.00	25.20	25.20	26.60	28.56	119575530	34154.65	426188	44098950	36.88
ZEEL	EQ	26-Mar-2020	125.50	125.05	133.15	119.00	128.00	128.75	128.14	12044426	15434.22	103392	4076190	33.84
ZEEL	P2	26-Mar-2020	3.05	3.05	3.05	3.00	3.00	3.00	3.05	2482930	75.65	36	2482930	100.00
ZEELEARN	EQ	26-Mar-2020	13.60	13.60	14.90	13.00	13.75	13.65	13.78	153024	21.09	1412	96444	63.03
ZEEMEDIA	EQ	26-Mar-2020	3.00	3.05	3.15	2.90	3.15	3.15	3.04	492435	14.99	820	370409	75.22
ZENITHEXPO	EQ	26-Mar-2020	32.00	31.95	31.95	31.95	31.95	31.95	31.95	10	0.00	1	10	100.00
ZENSARTECH	EQ	26-Mar-2020	68.60	74.85	75.45	71.10	75.40	75.35	73.75	70147	51.73	2952	49391	70.41
ZENTEC	EQ	26-Mar-2020	24.25	24.30	26.50	24.25	26.40	25.55	25.56	342732	87.59	350	333894	97.42
ZICOM	EQ	26-Mar-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.03	8726	0.09	27	8726	100.00
ZODIAC	SM	26-Mar-2020	12.50	12.95	12.95	12.95	12.95	12.95	12.95	2000	0.26	1	2000	100.00
ZODIACLOTH	EQ	26-Mar-2020	90.25	95.00	108.00	93.40	98.00	98.00	100.33	1587	1.59	68	1233	77.69
ZODJRDMKJ	EQ	26-Mar-2020	22.55	20.10	23.00	20.10	23.00	22.95	22.34	51	0.01	6	20	39.22
ZOTA	EQ	26-Mar-2020	129.45	130.00	132.90	129.95	130.50	131.35	131.77	12543	16.53	111	7673	61.17
ZUARI	EQ	26-Mar-2020	50.25	49.95	58.80	48.20	57.40	56.00	54.17	46577	25.23	632	26567	57.04
ZUARIGLOB	EQ	26-Mar-2020	24.90	25.50	27.35	25.50	26.35	26.75	26.87	26601	7.15	220	17449	65.60
ZYDUSWELL	EQ	26-Mar-2020	1208.10	1208.10	1258.55	1208.00	1215.00	1210.65	1217.83	26114	318.03	3801	21694	83.07