nse-sec-bhavdata-full-2020-04-02.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	01-Apr-2020	25.55	26.20	26.20	24.15	24.50	24.55	25.30	27658	7.00	378	13329	48.19
21STCENMGM	EQ	01-Apr-2020	10.80	10.60	10.65	10.60	10.65	10.65	10.60	110	0.01	3	110	100.00
3IINFOTECH	EQ	01-Apr-2020	1.30	1.35	1.35	1.25	1.30	1.25	1.29	2388606	30.81	766	1592129	66.66
3MINDIA	EQ	01-Apr-2020	18827.95	19080.05	19080.05	18100.00	18350.00	18469.55	18448.34	2822	520.61	1802	1300	46.07
3PLAND	EQ	01-Apr-2020	3.55	3.55	3.60	3.40	3.40	3.40	3.43	1096	0.04	7	1096	100.00
5PAISA	EQ	01-Apr-2020	113.15	103.05	135.00	103.00	115.00	113.55	115.21	6871	7.92	337	945	13.75
63MOONS	EQ	01-Apr-2020	46.05	46.05	48.00	45.85	47.05	46.35	46.74	36603	17.11	2279	20675	56.48
700GS2021	GS	01-Apr-2020	94.61	89.91	89.91	89.91	89.91	89.91	89.91	1	0.00	1	1	100.00
737GS2023	GS	01-Apr-2020	98.50	103.40	103.40	103.40	103.40	103.40	103.40	98	0.10	1	98	100.00
A2ZINFRA	EQ	01-Apr-2020	3.15	3.20	3.25	3.05	3.10	3.10	3.16	106932	3.38	210	69502	65.00
AARON	SM	01-Apr-2020	41.10	40.25	40.25	40.25	40.25	40.25	40.25	3300	1.33	1	3300	100.00
AARTIDRUGS	EQ	01-Apr-2020	502.30	508.00	539.45	500.00	520.00	517.50	526.29	33444	176.01	2798	12818	38.33
AARTIIND	EQ	01-Apr-2020	766.75	778.00	819.00	768.05	778.20	795.80	798.98	453572	3623.95	25749	174839	38.55
AARVEEDEN	EQ	01-Apr-2020	7.95	7.80	7.95	7.20	7.95	7.65	7.70	3380	0.26	38	2359	69.79
AARVI	SM	01-Apr-2020	21.20	20.95	20.95	20.15	20.15	20.15	20.47	10000	2.05	4	6000	60.00
AAVAS	EQ	01-Apr-2020	1188.85	1177.55	1280.00	1109.60	1128.00	1192.00	1227.07	158743	1947.88	5660	146962	92.58
ABAN	EQ	01-Apr-2020	14.00	13.40	14.35	13.35	14.05	14.05	13.98	67450	9.43	596	42206	62.57
ABB	EQ	01-Apr-2020	935.40	935.40	949.00	904.90	914.30	929.65	921.15	14021	129.15	1785	5059	36.08
ABBOTINDIA	EQ	01-Apr-2020	15451.10	15525.35	15998.00	15202.00	15500.00	15613.60	15554.08	17590	2735.96	7346	6368	36.20
ABCAPITAL	EQ	01-Apr-2020	42.15	42.35	43.75	41.60	43.05	42.90	42.83	853443	365.53	6571	363387	42.58
ABFRL	EQ	01-Apr-2020	152.90	153.00	154.35	147.05	148.55	149.55	149.91	1012321	1517.52	14675	798436	78.87
ABMINTLTD	BE	01-Apr-2020	13.45	13.45	13.45	13.45	13.45	13.45	13.45	1	0.00	1	-	-
ABSLBANETF	EQ	01-Apr-2020	235.00	210.00	224.00	210.00	224.00	223.62	223.49	104	0.23	6	102	98.08
ABSLFTSGRN	MF	01-Apr-2020	10.30	10.30	10.40	10.30	10.40	10.40	10.35	2000	0.21	2	1000	50.00
ABSLNN50ET	EQ	01-Apr-2020	228.00	228.00	243.90	210.75	237.00	236.74	233.55	85	0.20	15	67	78.82
ACC	EQ	01-Apr-2020	968.50	964.80	969.00	948.00	968.00	963.45	960.72	1020895	9807.93	41076	546992	53.58
ACCELYA	EQ	01-Apr-2020	853.00	853.20	888.95	846.15	859.05	860.30	857.44	92385	792.14	1488	69876	75.64
ACCURACY	SM	01-Apr-2020	13.70	13.05	13.05	13.05	13.05	13.05	13.05	3200	0.42	2	3200	100.00
ACE	EQ	01-Apr-2020	34.25	33.20	35.50	32.50	32.90	32.90	33.36	225922	75.36	1370	189634	83.94
ADANIENT	EQ	01-Apr-2020	137.60	138.95	138.95	131.80	133.30	133.95	134.86	1997608	2693.89	15540	310886	15.56
ADANIGAS	EQ	01-Apr-2020	86.35	86.90	91.20	85.00	88.85	89.00	88.73	922474	818.49	9253	277467	30.08
ADANIGREEN	EQ	01-Apr-2020	153.25	155.50	159.00	151.00	152.80	152.90	153.75	226224	347.83	3792	110115	48.68
ADANIPORTS	EQ	01-Apr-2020	251.30	246.05	247.80	235.05	246.10	244.80	240.63	4034211	9707.47	46902	697312	17.28
ADANIPOWER	EQ	01-Apr-2020	27.75	27.75	27.90	26.55	26.65	26.80	26.97	5854439	1578.69	11494	1777935	30.37
ADANITRANS	EQ	01-Apr-2020	189.05	190.10	193.90	185.00	191.90	189.40	189.10	34480	65.20	1312	15220	44.14
ADFFOODS	EQ	01-Apr-2020	170.00	170.00	176.80	167.50	176.00	173.65	173.16	57984	100.40	1311	27454	47.35
ADHUNIKIND	EQ	01-Apr-2020	12.30	12.80	12.85	11.70	11.70	11.85	11.84	59113	7.00	200	45079	76.26
ADLABS	EQ	01-Apr-2020	2.45	2.55	2.55	2.40	2.55	2.55	2.49	51113	1.27	189	34763	68.01
ADORWELD	EQ	01-Apr-2020	185.40	190.85	190.85	176.10	186.00	183.10	182.53	2021	3.69	231	718	35.53
ADROITINFO	EQ	01-Apr-2020	5.85	6.10	6.10	5.60	5.60	5.60	5.63	80	0.00	3	80	100.00
ADSL	EQ	01-Apr-2020	12.80	13.35	13.35	12.45	12.95	12.90	12.86	20849	2.68	114	10036	48.14
ADVANIHOTR	EQ	01-Apr-2020	30.10	30.00	31.10	29.50	29.50	29.90	30.04	4792	1.44	238	3856	80.47
ADVENZYMES	EQ	01-Apr-2020	142.50	144.30	145.80	135.60	138.90	138.35	138.87	78737	109.34	2091	36724	46.64
AEGISCHEM	EQ	01-Apr-2020	139.45	139.45	147.75	130.60	133.65	133.35	135.41	197048	266.81	5544	129887	65.92
AFFLE	BE	01-Apr-2020	1005.45	1029.45	1029.45	965.00	972.60	979.55	980.45	36599	358.83	3081	-	-
AGARIND	EQ	01-Apr-2020	44.45	45.75	46.70	45.00	46.00	45.60	45.85	5352	2.45	150	4682	87.48
AGCNET	BE	01-Apr-2020	226.75	216.00	238.00	215.45	238.00	225.00	218.57	9883	21.60	60	-	-
AGRITECH	EQ	01-Apr-2020	19.85	20.80	20.80	20.80	20.80	20.80	20.80	946	0.20	16	946	100.00
AGROPHOS	EQ	01-Apr-2020	5.70	5.70	5.95	5.45	5.45	5.45	5.54	45892	2.54	298	41369	90.14
AHLADA	SM	01-Apr-2020	45.65	47.80	47.80	45.00	45.00	46.40	46.40	2000	0.93	2	1000	50.00
AHLEAST	EQ	01-Apr-2020	129.00	134.65	134.95	127.00	130.00	128.75	129.24	4920	6.36	79	2619	53.23
AHLUCONT	EQ	01-Apr-2020	171.60	171.60	179.85	166.05	169.10	169.85	172.16	1826	3.14	144	1323	72.45
AHLWEST	EQ	01-Apr-2020	281.95	295.05	295.05	270.00	270.00	270.85	277.60	495	1.37	191	159	32.12
AIAENG	EQ	01-Apr-2020	1393.25	1393.25	1398.30	1296.00	1311.00	1319.10	1334.07	18714	249.66	3885	11746	62.77
AIONJSW	EQ	01-Apr-2020	9.20	9.25	9.65	9.25	9.65	9.65	9.53	20163	1.92	60	11885	58.94
AIRAN	EQ	01-Apr-2020	9.45	10.10	10.10	9.50	9.50	9.50	9.58	2854	0.27	28	2503	87.70
AJANTPHARM	EQ	01-Apr-2020	1366.30	1380.00	1384.95	1331.00	1370.00	1366.05	1353.25	42023	568.68	3279	20181	48.02
AJMERA	EQ	01-Apr-2020	64.70	63.80	65.55	59.20	63.40	64.00	63.37	7025	4.45	294	3801	54.11
AKSHARCHEM	EQ	01-Apr-2020	151.70	152.00	158.05	151.15	151.60	151.70	154.29	2920	4.51	170	1894	64.86
AKSHOPTFBR	EQ	01-Apr-2020	3.00	3.15	3.15	3.05	3.15	3.15	3.15	45787	1.44	78	44267	96.68
AKZOINDIA	EQ	01-Apr-2020	2213.05	2205.00	2205.00	2100.00	2179.00	2180.05	2155.99	9785	210.96	2508	4198	42.90
ALANKIT	EQ	01-Apr-2020	10.70	11.15	11.20	10.60	11.20	11.20	11.08	37189	4.12	276	29013	78.02
ALBERTDAVD	EQ	01-Apr-2020	318.55	320.75	324.80	311.00	312.80	313.70	315.68	1756	5.54	185	1332	75.85
ALCHEM	BE	01-Apr-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.25	7460	0.09	17	-	-
ALEMBICLTD	EQ	01-Apr-2020	35.35	35.50	37.00	35.10	36.50	36.40	36.00	47060	16.94	1237	31115	66.12
ALICON	EQ	01-Apr-2020	176.10	180.85	184.40	175.10	177.20	180.85	180.34	1286	2.32	109	598	46.50
ALKALI	EQ	01-Apr-2020	25.10	25.10	26.50	24.45	26.40	25.95	25.35	1347	0.34	66	370	27.47
ALKEM	EQ	01-Apr-2020	2325.85	2364.95	2364.95	2250.45	2268.95	2270.05	2310.52	43849	1013.14	12200	23826	54.34
ALKYLAMINE	EQ	01-Apr-2020	1203.30	1245.00	1245.00	1109.55	1155.00	1135.35	1176.34	18313	215.42	1825	13222	72.20
ALLCARGO	EQ	01-Apr-2020	58.45	59.00	60.00	57.50	59.20	59.45	59.21	83489	49.44	1365	54669	65.48
ALLSEC	EQ	01-Apr-2020	115.50	115.00	121.25	114.95	121.25	118.15	117.14	1847	2.16	35	1820	98.54
ALMONDZ	EQ	01-Apr-2020	15.20	15.95	15.95	15.95	15.95	15.95	15.95	10	0.00	1	10	100.00
ALOKINDS	EQ	01-Apr-2020	3.95	3.80	4.10	3.80	4.10	4.10	4.01	25847805	1036.03	8631	14491288	56.06
ALPA	EQ	01-Apr-2020	13.85	15.20	15.20	13.55	14.00	14.10	14.06	25684	3.61	190	10935	42.58
ALPHAGEO	EQ	01-Apr-2020	124.85	123.85	124.35	120.90	121.00	122.60	122.50	11725	14.36	450	8083	68.94
ALPSINDUS	EQ	01-Apr-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.74	23153	0.17	53	18049	77.96
AMARAJABAT	EQ	01-Apr-2020	478.05	472.05	494.00	463.00	477.00	477.80	479.40	1220932	5853.20	38227	280629	22.98
AMBER	EQ	01-Apr-2020	1230.45	1228.00	1348.00	1228.00	1263.60	1267.90	1286.28	193052	2483.20	21045	151430	78.44
AMBIKCO	EQ	01-Apr-2020	527.95	537.90	549.00	515.10	532.00	527.25	524.60	3507	18.40	432	2723	77.64
AMBUJACEM	EQ	01-Apr-2020	155.70	155.40	158.40	150.70	158.20	156.65	154.61	2690175	4159.33	28992	1092990	40.63
AMDIND	EQ	01-Apr-2020	10.55	10.55	11.00	10.00	10.15	10.25	10.54	2459	0.26	22	1215	49.41
AMJLAND	EQ	01-Apr-2020	14.50	14.15	15.65	14.15	15.00	14.60	14.44	2430	0.35	19	1810	74.49
AMRUTANJAN	EQ	01-Apr-2020	329.95	333.00	336.05	318.00	322.95	321.35	326.45	25096	81.93	1220	12172	48.50
ANANTRAJ	EQ	01-Apr-2020	19.80	19.60	19.90	19.00	19.90	19.75	19.59	98396	19.27	490	74307	75.52
ANDHRACEMT	EQ	01-Apr-2020	1.60	1.60	1.70	1.55	1.65	1.65	1.61	123906	2.00	145	72652	58.63
ANDHRAPAP	EQ	01-Apr-2020	141.60	138.25	142.75	134.55	138.00	137.00	137.30	7159	9.83	676	5189	72.48
ANDHRSUGAR	EQ	01-Apr-2020	177.05	185.90	185.90	178.00	185.90	185.90	185.58	25239	46.84	436	23225	92.02
ANIKINDS	EQ	01-Apr-2020	6.55	6.55	6.65	6.25	6.60	6.60	6.50	689	0.04	21	679	98.55
ANKITMETAL	EQ	01-Apr-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.37	30979	0.12	18	30937	99.86
ANSALAPI	EQ	01-Apr-2020	3.55	3.55	3.60	3.40	3.60	3.60	3.51	11330	0.40	50	9852	86.95
ANSALHSG	EQ	01-Apr-2020	2.80	2.85	2.90	2.80	2.90	2.90	2.88	6730	0.19	26	6713	99.75
ANUP	EQ	01-Apr-2020	325.95	320.00	329.95	309.70	312.00	314.85	313.43	6439	20.18	196	5834	90.60
APARINDS	EQ	01-Apr-2020	288.20	297.50	308.80	282.00	291.45	295.15	296.84	15837	47.01	713	8952	56.53
APCL	EQ	01-Apr-2020	94.35	97.25	97.25	91.00	91.50	91.45	92.25	1436	1.32	103	969	67.48
APCOTEXIND	EQ	01-Apr-2020	77.35	78.90	80.65	77.10	79.50	78.70	78.84	7469	5.89	225	5163	69.13
APEX	EQ	01-Apr-2020	168.55	165.00	175.00	165.00	171.20	171.90	172.41	98134	169.19	2625	31099	31.69
APLAPOLLO	EQ	01-Apr-2020	1246.65	1255.00	1263.95	1205.95	1233.70	1232.30	1233.25	9574	118.07	1267	5218	54.50
APLLTD	EQ	01-Apr-2020	534.25	543.00	545.00	519.00	531.00	533.45	537.42	142618	766.46	4793	118585	83.15
APOLLO	EQ	01-Apr-2020	45.15	44.45	48.70	43.00	45.00	45.65	45.06	13595	6.13	655	6335	46.60
APOLLOHOSP	EQ	01-Apr-2020	1139.05	1136.00	1139.00	1080.05	1090.00	1088.85	1104.95	1017298	11240.60	101574	400748	39.39
APOLLOPIPE	EQ	01-Apr-2020	244.85	265.00	265.00	230.00	237.00	238.25	240.42	4880	11.73	261	3728	76.39
APOLLOTYRE	EQ	01-Apr-2020	79.40	79.40	79.75	76.80	78.00	77.90	77.78	4215118	3278.70	31948	1754566	41.63
APOLSINHOT	EQ	01-Apr-2020	392.00	410.00	431.20	391.25	431.20	430.35	419.65	1333	5.59	171	818	61.37
APTECHT	EQ	01-Apr-2020	83.50	85.80	87.70	81.00	82.50	82.75	84.68	149272	126.41	2948	51487	34.49
ARCHIDPLY	EQ	01-Apr-2020	15.40	16.00	17.00	15.20	17.00	16.80	16.48	4165	0.69	119	2757	66.19
ARCHIES	EQ	01-Apr-2020	8.80	8.75	9.15	8.60	9.05	9.00	8.86	15996	1.42	95	11489	71.82
ARCOTECH	EQ	01-Apr-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.89	52439	0.47	53	48306	92.12
ARIES	EQ	01-Apr-2020	40.00	39.95	40.95	38.90	39.75	39.55	39.70	9597	3.81	244	5340	55.64
ARIHANT	EQ	01-Apr-2020	11.10	10.75	11.55	10.75	11.55	11.55	10.94	11	0.00	3	6	54.55
ARIHANTSUP	EQ	01-Apr-2020	21.00	21.45	21.45	20.20	21.20	20.30	20.31	1061	0.22	11	911	85.86
ARMANFIN	EQ	01-Apr-2020	414.50	405.00	420.00	393.80	393.80	393.80	411.59	36140	148.75	607	31691	87.69
AROGRANITE	EQ	01-Apr-2020	18.80	19.80	20.50	19.20	20.30	19.90	19.67	4467	0.88	34	3212	71.91
ARROWGREEN	BE	01-Apr-2020	33.60	34.00	34.00	31.95	31.95	31.95	32.43	2942	0.95	36	-	-
ARSHIYA	EQ	01-Apr-2020	6.80	6.75	7.10	6.75	7.05	7.10	7.04	11576	0.82	56	9023	77.95
ARSSINFRA	EQ	01-Apr-2020	10.00	9.90	10.35	9.40	10.20	10.05	9.90	5887	0.58	57	3991	67.79
ARTEMISMED	EQ	01-Apr-2020	137.00	137.00	137.00	125.95	127.20	127.20	130.42	250	0.33	16	151	60.40
ARVIND	EQ	01-Apr-2020	19.65	19.60	20.60	19.50	20.00	19.70	19.88	837710	166.52	3740	508674	60.72
ARVINDFASN	EQ	01-Apr-2020	146.55	145.65	147.00	135.15	137.70	137.45	140.95	33363	47.03	1135	27935	83.73
ARVSMART	EQ	01-Apr-2020	67.55	67.25	68.90	65.55	68.90	67.80	66.89	36455	24.39	497	28743	78.85
ASAHIINDIA	EQ	01-Apr-2020	156.15	157.00	157.00	148.00	151.95	150.90	152.48	4248	6.48	195	2040	48.02
ASAHISONG	EQ	01-Apr-2020	73.50	74.00	77.85	74.00	75.00	75.70	75.55	5787	4.37	153	4247	73.39
ASAL	EQ	01-Apr-2020	13.00	12.35	13.60	12.35	13.05	13.00	13.03	4354	0.57	52	3943	90.56
ASALCBR	EQ	01-Apr-2020	157.90	160.00	162.90	152.10	155.45	155.35	157.53	8214	12.94	517	5908	71.93
ASHAPURMIN	EQ	01-Apr-2020	20.45	20.45	21.30	19.80	21.00	20.85	20.69	23031	4.77	196	20094	87.25
ASHIANA	EQ	01-Apr-2020	49.80	52.00	52.00	49.75	49.90	49.95	50.20	44305	22.24	352	40345	91.06
ASHIMASYN	EQ	01-Apr-2020	3.20	3.35	3.35	2.95	3.20	3.10	3.12	53645	1.68	486	27695	51.63
ASHOKA	EQ	01-Apr-2020	41.35	40.80	42.50	39.20	39.25	39.40	40.27	447567	180.24	7693	309239	69.09
ASHOKLEY	EQ	01-Apr-2020	43.05	43.05	44.20	40.10	41.20	41.10	42.00	37101228	15581.33	100300	5114402	13.78
ASIANHOTNR	EQ	01-Apr-2020	68.75	69.35	69.35	65.00	68.60	66.40	67.12	925	0.62	60	379	40.97
ASIANPAINT	EQ	01-Apr-2020	1666.50	1650.05	1655.00	1584.25	1604.80	1603.20	1611.63	1559456	25132.58	106082	717404	46.00
ASIANTILES	EQ	01-Apr-2020	161.85	162.80	163.20	150.20	160.00	157.45	158.40	22953	36.36	739	16697	72.74
ASPINWALL	EQ	01-Apr-2020	86.50	96.90	96.90	85.00	90.00	90.00	90.00	261	0.23	23	136	52.11
ASTEC	EQ	01-Apr-2020	388.30	460.00	460.00	390.00	390.00	393.10	403.47	5064	20.43	418	1645	32.48
ASTERDM	EQ	01-Apr-2020	95.15	96.70	96.70	92.90	93.25	93.75	94.15	71250	67.09	2335	47360	66.47
ASTRAL	EQ	01-Apr-2020	936.85	936.85	965.80	921.00	951.00	951.60	942.50	34885	328.79	6593	15918	45.63
ASTRAMICRO	EQ	01-Apr-2020	51.90	52.50	55.70	51.75	55.15	54.95	54.46	179064	97.51	1449	113672	63.48
ASTRAZEN	EQ	01-Apr-2020	2403.85	2419.00	2435.00	2345.50	2405.00	2409.20	2396.41	11193	268.23	2263	5342	47.73
ASTRON	EQ	01-Apr-2020	26.95	28.50	28.50	25.60	26.50	26.05	26.48	15242	4.04	341	10665	69.97
ATFL	EQ	01-Apr-2020	382.30	397.85	397.85	382.85	385.10	389.00	389.64	4883	19.03	383	3557	72.84
ATLANTA	EQ	01-Apr-2020	2.70	2.80	2.80	2.65	2.80	2.80	2.75	22766	0.63	188	17640	77.48
ATLASCYCLE	BE	01-Apr-2020	29.50	29.50	30.95	28.50	30.95	30.95	29.88	1227	0.37	20	-	-
ATNINTER	BE	01-Apr-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	12604	0.01	2	-	-
ATUL	EQ	01-Apr-2020	3988.45	3984.90	4050.00	3865.05	3940.00	3900.10	3941.78	38176	1504.81	3759	31423	82.31
ATULAUTO	EQ	01-Apr-2020	139.35	139.00	140.00	133.00	137.60	136.70	137.21	12764	17.51	567	6921	54.22
AUBANK	EQ	01-Apr-2020	505.35	530.00	530.00	480.10	480.10	481.35	499.39	911795	4553.38	65429	737315	80.86
AURIONPRO	EQ	01-Apr-2020	40.50	43.00	43.00	40.00	42.00	41.65	41.27	4361	1.80	104	2125	48.73
AUROPHARMA	EQ	01-Apr-2020	413.15	415.00	416.15	384.45	392.35	392.30	395.14	3433906	13568.74	58915	882752	25.71
AUSOMENT	EQ	01-Apr-2020	26.35	26.00	26.05	26.00	26.00	26.00	26.01	798	0.21	6	798	100.00
AUTOAXLES	EQ	01-Apr-2020	384.05	384.05	384.05	350.00	380.00	360.80	367.39	5930	21.79	560	3556	59.97
AUTOIND	EQ	01-Apr-2020	9.75	9.30	10.20	9.30	10.20	10.20	10.06	13210	1.33	102	10166	76.96
AUTOLITIND	EQ	01-Apr-2020	11.45	11.55	12.55	11.40	12.55	12.55	12.22	14046	1.72	164	9222	65.66
AVADHSUGAR	EQ	01-Apr-2020	118.15	124.05	124.05	124.05	124.05	124.05	124.05	17292	21.45	75	16792	97.11
AVANTIFEED	EQ	01-Apr-2020	294.25	291.00	298.75	281.85	284.00	283.65	288.36	323014	931.46	13107	151838	47.01
AVG	SM	01-Apr-2020	30.00	27.20	27.20	27.00	27.00	27.00	27.03	8400	2.27	6	8400	100.00
AVTNPL	EQ	01-Apr-2020	23.65	24.20	24.30	23.10	23.40	23.80	23.80	47696	11.35	419	32979	69.14
AXISBANK	EQ	01-Apr-2020	379.00	376.25	379.80	354.00	355.50	358.65	366.41	27745001	101660.36	334884	9205797	33.18
AXISCADES	EQ	01-Apr-2020	28.15	28.50	29.55	27.25	29.25	28.95	28.88	27671	7.99	555	16360	59.12
AXISGOLD	EQ	01-Apr-2020	3852.80	3852.80	3852.80	3777.00	3812.00	3807.85	3803.27	533	20.27	129	369	69.23
AXISNIFTY	EQ	01-Apr-2020	1056.00	1008.70	1010.00	995.00	1010.00	1010.00	1005.20	12	0.12	6	10	83.33
AYMSYNTEX	EQ	01-Apr-2020	15.75	16.50	16.90	15.55	16.55	16.55	16.36	9203	1.51	51	6740	73.24
BAFNAPH	EQ	01-Apr-2020	13.30	13.95	13.95	13.95	13.95	13.95	13.95	224	0.03	6	224	100.00
BAGFILMS	BE	01-Apr-2020	1.80	1.80	1.85	1.75	1.85	1.75	1.81	37677	0.68	45	-	-
BAJAJ-AUTO	EQ	01-Apr-2020	2022.35	2000.00	2095.80	1990.00	2043.00	2051.10	2040.75	869738	17749.15	72764	297644	34.22
BAJAJCON	EQ	01-Apr-2020	132.45	132.45	140.45	132.45	134.80	134.05	136.23	170377	232.10	4018	96248	56.49
BAJAJELEC	EQ	01-Apr-2020	268.45	271.00	273.60	264.95	271.15	268.50	267.93	88649	237.52	9241	61103	68.93
BAJAJFINSV	EQ	01-Apr-2020	4591.20	4560.00	4667.70	4460.00	4491.00	4501.90	4561.23	757772	34563.71	122754	182882	24.13
BAJAJHIND	EQ	01-Apr-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	267244	7.35	149	267244	100.00
BAJAJHLDNG	EQ	01-Apr-2020	1798.55	1819.00	1819.00	1725.50	1750.00	1754.55	1756.18	30051	527.75	8031	22125	73.62
BAJFINANCE	EQ	01-Apr-2020	2215.80	2180.00	2286.90	2132.65	2226.00	2219.35	2212.89	6408401	141810.92	452859	853678	13.32
BALAJITELE	EQ	01-Apr-2020	37.75	39.00	39.00	35.60	35.75	36.35	36.64	29338	10.75	597	20796	70.88
BALAMINES	EQ	01-Apr-2020	251.60	255.00	258.95	245.50	250.05	252.05	252.85	12817	32.41	607	5423	42.31
BALAXI	BE	01-Apr-2020	74.00	77.70	77.70	75.00	77.00	76.90	75.80	739	0.56	27	-	-
BALKRISHNA	EQ	01-Apr-2020	7.80	7.80	8.00	7.70	8.00	8.00	7.85	2667	0.21	23	2621	98.28
BALKRISIND	EQ	01-Apr-2020	791.65	785.00	819.00	738.50	803.00	803.05	769.28	1464051	11262.62	64690	395678	27.03
BALLARPUR	EQ	01-Apr-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.34	906565	3.05	210	865762	95.50
BALMLAWRIE	EQ	01-Apr-2020	79.45	79.50	89.00	78.55	84.50	84.50	85.21	795907	678.19	9993	172443	21.67
BALPHARMA	EQ	01-Apr-2020	31.90	32.00	32.95	30.10	31.40	31.10	31.47	6032	1.90	174	4566	75.70
BALRAMCHIN	EQ	01-Apr-2020	104.05	109.25	109.25	109.25	109.25	109.25	109.25	199795	218.28	860	199398	99.80
BANARBEADS	EQ	01-Apr-2020	29.45	28.50	32.50	28.50	31.80	32.15	30.98	243	0.08	17	146	60.08
BANARISUG	EQ	01-Apr-2020	867.70	867.95	911.05	867.95	900.00	903.40	906.38	782	7.09	91	653	83.50
BANCOINDIA	EQ	01-Apr-2020	65.05	65.95	66.00	63.10	64.00	63.70	64.42	39790	25.63	733	25158	63.23
BANDHANBNK	EQ	01-Apr-2020	203.75	205.90	207.70	191.00	195.00	194.90	197.58	9322297	18418.53	145402	2811379	30.16
BANG	EQ	01-Apr-2020	11.60	11.15	12.10	11.15	11.50	11.40	11.47	1124	0.13	16	1019	90.66
BANKBARODA	EQ	01-Apr-2020	53.55	54.00	54.35	50.80	51.25	51.25	51.75	16340613	8456.11	62068	4049389	24.78
BANKBEES	EQ	01-Apr-2020	194.57	195.00	195.00	185.50	187.20	187.02	187.69	266080	499.41	5856	152685	57.38
BANKINDIA	EQ	01-Apr-2020	32.25	32.30	32.70	32.10	32.25	32.40	32.38	727916	235.68	4134	249985	34.34
BANSWRAS	EQ	01-Apr-2020	72.85	71.00	75.00	70.25	70.40	72.50	71.86	688	0.49	51	257	37.35
BARTRONICS	BZ	01-Apr-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	5150	0.03	4	-	-
BASF	EQ	01-Apr-2020	1125.25	1150.00	1150.00	1084.35	1111.50	1096.85	1107.87	12354	136.87	1437	7150	57.88
BASML	EQ	01-Apr-2020	69.40	68.20	74.45	67.50	71.05	71.05	71.33	440	0.31	33	367	83.41
BATAINDIA	EQ	01-Apr-2020	1231.10	1238.75	1249.00	1170.00	1187.00	1189.70	1198.11	503551	6033.11	45683	132243	26.26
BAYERCROP	EQ	01-Apr-2020	3455.95	3426.00	3466.50	3290.00	3300.00	3330.80	3356.19	5148	172.78	2340	2382	46.27
BBL	EQ	01-Apr-2020	569.55	565.05	590.00	548.05	589.00	579.75	569.03	3203	18.23	399	1798	56.13
BBTC	EQ	01-Apr-2020	732.50	737.00	759.00	720.00	727.00	726.10	735.94	29548	217.46	2916	11344	38.39
BCG	EQ	01-Apr-2020	3.10	3.00	3.25	2.95	3.25	3.20	3.07	235316	7.23	182	172083	73.13
BCP	EQ	01-Apr-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	4287	0.44	16	4287	100.00
BDL	EQ	01-Apr-2020	185.15	185.15	189.45	182.10	186.00	184.35	185.48	23387	43.38	1441	11060	47.29
BEARDSELL	EQ	01-Apr-2020	6.80	6.80	7.00	6.60	6.80	6.85	6.75	2509	0.17	17	2322	92.55
BEDMUTHA	EQ	01-Apr-2020	13.15	13.20	13.20	13.20	13.20	13.20	13.20	71	0.01	2	71	100.00
BEL	EQ	01-Apr-2020	74.45	73.80	76.25	67.40	70.00	69.05	70.93	9661775	6853.05	42426	3022730	31.29
BEML	EQ	01-Apr-2020	451.65	451.00	467.30	441.65	443.95	443.90	451.02	106870	482.01	5902	30713	28.74
BEPL	EQ	01-Apr-2020	28.85	29.50	30.75	28.55	29.55	30.00	29.81	221265	65.95	1869	116554	52.68
BERGEPAINT	EQ	01-Apr-2020	497.95	500.40	500.85	476.40	484.45	483.45	486.06	1001576	4868.23	27880	202718	20.24
BETA	SM	01-Apr-2020	40.00	40.00	40.00	39.00	39.00	39.00	39.33	2400	0.94	3	2400	100.00
BFINVEST	EQ	01-Apr-2020	226.80	228.40	238.10	228.00	238.10	238.00	234.99	5896	13.86	268	4306	73.03
BFUTILITIE	EQ	01-Apr-2020	144.20	150.40	151.40	144.00	145.50	147.40	149.79	136246	204.08	1888	70748	51.93
BGRENERGY	EQ	01-Apr-2020	20.95	21.10	21.65	20.95	21.65	21.40	21.30	15322	3.26	222	9520	62.13
BHAGERIA	EQ	01-Apr-2020	75.65	77.95	80.50	76.00	79.00	79.25	78.52	13488	10.59	267	11384	84.40
BHAGYANGR	EQ	01-Apr-2020	14.30	14.20	15.65	14.00	14.10	14.25	14.17	391	0.06	22	279	71.36
BHAGYAPROP	EQ	01-Apr-2020	20.00	19.00	21.40	18.25	20.70	20.70	19.11	352	0.07	6	251	71.31
BHANDARI	EQ	01-Apr-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.73	87481	0.64	55	53244	60.86
BHARATFORG	EQ	01-Apr-2020	234.95	234.40	234.40	223.25	229.10	230.05	228.69	3183893	7281.40	40857	1433721	45.03
BHARATGEAR	EQ	01-Apr-2020	25.50	26.30	26.75	26.00	26.30	26.60	26.55	4136	1.10	122	3459	83.63
BHARATRAS	EQ	01-Apr-2020	5159.60	5110.05	5400.00	5110.00	5323.40	5288.00	5245.85	2584	135.55	1298	566	21.90
BHARATWIRE	EQ	01-Apr-2020	11.20	11.10	11.75	11.00	11.75	11.75	11.50	13377	1.54	128	10101	75.51
BHARTIARTL	EQ	01-Apr-2020	440.90	440.00	440.00	412.40	422.00	421.35	425.72	9469124	40311.50	194448	5113364	54.00
BHEL	EQ	01-Apr-2020	20.80	20.65	21.20	20.40	20.75	20.70	20.70	15999994	3312.79	22136	3846441	24.04
BIGBLOC	EQ	01-Apr-2020	28.50	28.50	28.50	28.50	28.50	28.50	28.50	1	0.00	1	1	100.00
BIL	EQ	01-Apr-2020	73.15	76.80	76.80	72.20	72.20	75.35	74.96	1955	1.47	50	1635	83.63
BILENERGY	EQ	01-Apr-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.52	1044983	5.39	240	627090	60.01
BINDALAGRO	EQ	01-Apr-2020	7.50	7.85	7.85	7.60	7.85	7.85	7.83	26132	2.05	50	26092	99.85
BIOCON	EQ	01-Apr-2020	270.55	277.95	285.70	274.40	278.15	278.40	279.20	4724998	13192.14	65743	1286581	27.23
BIOFILCHEM	EQ	01-Apr-2020	7.50	7.80	7.85	7.20	7.80	7.70	7.50	23884	1.79	167	14995	62.78
BIRLACABLE	EQ	01-Apr-2020	32.50	32.25	33.45	31.10	33.00	33.15	32.51	23790	7.73	404	15651	65.79
BIRLACORPN	EQ	01-Apr-2020	415.05	419.00	419.95	401.00	419.00	417.55	411.35	57265	235.56	4207	26426	46.15
BIRLAMONEY	EQ	01-Apr-2020	19.30	20.50	20.75	18.75	19.00	19.00	19.22	30237	5.81	415	18245	60.34
BIRLATYRE	EQ	01-Apr-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	32941	1.04	41	32941	100.00
BLBLIMITED	EQ	01-Apr-2020	3.20	3.20	3.40	3.10	3.20	3.20	3.21	2009	0.06	20	1995	99.30
BLISSGVS	EQ	01-Apr-2020	100.75	101.65	105.60	99.70	102.30	101.00	101.05	81362	82.22	1465	58698	72.14
BLKASHYAP	EQ	01-Apr-2020	4.70	4.90	4.90	4.65	4.80	4.80	4.87	108528	5.28	180	89065	82.07
BLS	EQ	01-Apr-2020	29.15	29.55	29.90	28.95	29.80	29.60	29.36	10116	2.97	152	6758	66.81
BLUECHIP	BE	01-Apr-2020	0.10	0.05	0.10	0.05	0.05	0.05	0.05	1705	0.00	5	-	-
BLUECOAST	BE	01-Apr-2020	4.20	4.00	4.00	4.00	4.00	4.00	4.00	100	0.00	1	-	-
BLUEDART	EQ	01-Apr-2020	2199.05	2198.00	2198.00	2059.00	2059.00	2078.70	2106.87	3750	79.01	1046	2215	59.07
BLUESTARCO	EQ	01-Apr-2020	459.45	460.00	460.15	436.00	444.25	442.70	447.53	71630	320.56	6401	48371	67.53
BODALCHEM	EQ	01-Apr-2020	42.40	44.35	44.80	40.20	41.70	41.70	42.41	297028	125.96	2380	123207	41.48
BOHRA	SM	01-Apr-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	2000	0.01	1	2000	100.00
BOMDYEING	EQ	01-Apr-2020	45.80	45.10	46.50	44.50	45.55	45.75	45.52	572537	260.60	4743	217795	38.04
BORORENEW	EQ	01-Apr-2020	37.25	38.00	40.00	32.80	33.90	33.80	34.65	261922	90.75	3562	195917	74.80
BOSCHLTD	EQ	01-Apr-2020	9395.55	9399.00	9750.00	9070.60	9185.00	9235.80	9295.12	57719	5365.05	14487	30478	52.80
BPCL	EQ	01-Apr-2020	316.90	312.00	315.90	293.50	302.95	302.95	301.14	12598826	37939.91	177314	2839904	22.54
BPL	EQ	01-Apr-2020	11.05	11.65	12.15	11.60	12.15	12.15	12.07	60437	7.29	451	43603	72.15
BRFL	EQ	01-Apr-2020	3.00	3.00	3.00	2.75	3.00	3.00	2.95	32176	0.95	110	30863	95.92
BRIGADE	EQ	01-Apr-2020	130.15	131.90	143.00	125.00	136.00	137.40	127.75	161087	205.79	1141	139276	86.46
BRITANNIA	EQ	01-Apr-2020	2688.95	2700.00	2780.00	2505.00	2563.55	2564.85	2620.38	1167150	30583.75	106869	344762	29.54
BRITANNIA	N2	01-Apr-2020	31.62	31.65	32.00	31.62	31.68	31.67	31.74	2428	0.77	35	1817	74.84
BRNL	EQ	01-Apr-2020	33.05	32.55	36.70	30.40	33.00	33.50	33.07	5334	1.76	129	1472	27.60
BROOKS	EQ	01-Apr-2020	15.25	16.00	16.00	15.50	16.00	16.00	16.00	110954	17.75	133	110026	99.16
BSE	EQ	01-Apr-2020	296.80	296.40	299.85	292.10	295.95	295.90	295.98	124539	368.61	5426	75014	60.23
BSHSL	SM	01-Apr-2020	107.85	104.40	104.40	104.40	104.40	104.40	104.40	1200	1.25	1	1200	100.00
BSL	EQ	01-Apr-2020	18.60	17.85	19.00	17.70	17.70	17.80	18.14	4067	0.74	41	2551	62.72
BSLGOLDETF	EQ	01-Apr-2020	4039.60	4188.00	4188.00	3938.70	4030.00	4030.00	4007.32	101	4.05	43	46	45.54
BSLNIFTY	EQ	01-Apr-2020	101.90	101.90	102.50	101.90	101.90	101.90	101.92	1842	1.88	14	1839	99.84
BSOFT	EQ	01-Apr-2020	61.00	61.95	62.05	58.15	61.00	61.35	60.20	289591	174.34	2552	150730	52.05
BURNPUR	EQ	01-Apr-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	283536	1.85	145	259840	91.64
BUTTERFLY	EQ	01-Apr-2020	95.75	98.00	98.00	90.60	92.25	91.90	93.55	16725	15.65	502	10812	64.65
BYKE	EQ	01-Apr-2020	8.80	9.25	9.50	8.85	9.50	9.40	9.31	28381	2.64	161	17811	62.76
CADILAHC	EQ	01-Apr-2020	267.25	270.00	273.30	261.15	262.00	263.85	268.67	3044512	8179.76	45627	786244	25.82
CADSYS	SM	01-Apr-2020	17.75	18.60	18.60	18.60	18.60	18.60	18.60	2000	0.37	1	2000	100.00
CALSOFT	EQ	01-Apr-2020	7.75	8.10	8.10	7.60	7.95	7.95	7.88	3364	0.27	41	1573	46.76
CAMLINFINE	EQ	01-Apr-2020	39.00	39.50	40.95	39.05	40.70	40.40	40.36	305443	123.29	2588	123527	40.44
CANBK	EQ	01-Apr-2020	90.50	91.50	91.95	88.25	90.05	90.20	90.00	6274718	5647.01	31498	499421	7.96
CANDC	BZ	01-Apr-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	1532	0.02	7	-	-
CANFINHOME	EQ	01-Apr-2020	279.05	275.20	287.00	271.30	274.80	275.00	277.36	162682	451.21	7151	59413	36.52
CANTABIL	EQ	01-Apr-2020	201.30	203.05	204.95	200.80	200.80	201.40	201.58	33422	67.37	477	7418	22.19
CAPACITE	EQ	01-Apr-2020	73.40	75.00	75.25	72.50	72.50	73.20	73.72	14371	10.59	568	12129	84.40
CAPLIPOINT	EQ	01-Apr-2020	282.40	286.00	287.00	270.00	274.40	277.80	277.43	62928	174.58	4638	31827	50.58
CAPTRUST	EQ	01-Apr-2020	50.70	53.20	53.20	53.20	53.20	53.20	53.20	200	0.11	6	200	100.00
CARBORUNIV	EQ	01-Apr-2020	222.00	218.25	232.30	217.30	222.00	222.70	222.10	73082	162.32	3850	63766	87.25
CAREERP	EQ	01-Apr-2020	122.90	122.00	123.50	120.10	123.10	122.95	122.00	26335	32.13	118	25292	96.04
CARERATING	EQ	01-Apr-2020	327.35	335.00	340.00	329.30	334.00	334.80	333.87	107775	359.82	4288	43720	40.57
CASTEXTECH	BE	01-Apr-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.32	94603	0.30	28	-	-
CASTROLIND	EQ	01-Apr-2020	99.45	100.00	103.85	98.15	102.15	100.95	100.47	1147180	1152.59	21150	425734	37.11
CCCL	BE	01-Apr-2020	0.25	0.20	0.30	0.20	0.25	0.25	0.25	176436	0.44	67	-	-
CCHHL	EQ	01-Apr-2020	1.80	1.85	1.85	1.80	1.85	1.85	1.85	6166	0.11	63	4266	69.19
CCL	EQ	01-Apr-2020	177.40	177.50	190.00	175.00	175.00	176.45	178.80	65785	117.63	2704	29019	44.11
CDSL	EQ	01-Apr-2020	214.40	213.95	222.95	210.15	214.15	216.70	217.64	826074	1797.90	15040	137749	16.68
CEATLTD	EQ	01-Apr-2020	792.95	791.60	791.60	728.95	730.00	736.40	750.64	125062	938.77	10616	27748	22.19
CEBBCO	EQ	01-Apr-2020	7.95	7.80	8.70	7.35	8.05	8.10	8.01	30146	2.41	183	20688	68.63
CELEBRITY	EQ	01-Apr-2020	3.80	3.95	3.95	3.65	3.95	3.90	3.80	16153	0.61	52	11366	70.36
CENTENKA	EQ	01-Apr-2020	119.00	119.30	120.80	117.00	119.10	119.25	119.10	8279	9.86	311	5247	63.38
CENTEXT	EQ	01-Apr-2020	1.70	1.70	1.70	1.55	1.70	1.65	1.67	44886	0.75	303	40198	89.56
CENTRALBK	EQ	01-Apr-2020	12.25	12.45	12.60	12.00	12.25	12.25	12.21	600719	73.37	1895	171346	28.52
CENTRUM	EQ	01-Apr-2020	9.05	9.50	9.50	9.50	9.50	9.50	9.50	8885	0.84	19	8885	100.00
CENTUM	EQ	01-Apr-2020	252.85	259.20	260.00	245.05	247.70	248.05	253.06	695	1.76	39	452	65.04
CENTURYPLY	EQ	01-Apr-2020	110.95	116.00	116.00	106.00	106.20	108.25	110.59	84103	93.01	5818	56857	67.60
CENTURYTEX	EQ	01-Apr-2020	296.10	293.90	314.50	287.00	298.45	298.40	300.96	1658121	4990.26	31729	165436	9.98
CERA	EQ	01-Apr-2020	2311.45	2300.00	2340.00	2204.15	2277.00	2309.65	2270.87	2487	56.48	814	1271	51.11
CEREBRAINT	BE	01-Apr-2020	17.55	18.15	18.25	16.75	18.00	18.05	17.32	17879	3.10	60	-	-
CESC	EQ	01-Apr-2020	408.55	412.55	415.00	386.90	389.40	393.15	400.27	365626	1463.48	14754	86833	23.75
CESCVENT	EQ	01-Apr-2020	117.95	122.95	123.70	115.00	120.95	118.40	119.78	15565	18.64	291	9007	57.87
CGCL	EQ	01-Apr-2020	170.80	170.50	172.25	155.00	158.00	158.25	167.27	238132	398.32	3237	39319	16.51
CGPOWER	EQ	01-Apr-2020	5.05	5.05	5.30	5.05	5.30	5.30	5.29	361846	19.13	803	295221	81.59
CHALET	EQ	01-Apr-2020	205.15	220.00	220.00	195.10	197.00	199.50	200.60	2274	4.56	336	1357	59.67
CHAMBLFERT	EQ	01-Apr-2020	108.45	107.70	109.75	105.00	105.70	106.00	106.84	203512	217.44	5276	92092	45.25
CHEMBOND	EQ	01-Apr-2020	146.80	146.80	150.05	133.70	144.95	140.85	144.11	1897	2.73	123	1367	72.06
CHEMFAB	EQ	01-Apr-2020	101.20	121.40	121.40	96.40	104.90	105.00	102.20	1310	1.34	39	1049	80.08
CHENNPETRO	EQ	01-Apr-2020	60.55	60.80	64.15	59.10	59.65	59.60	60.89	237131	144.40	6881	130922	55.21
CHOLAFIN	EQ	01-Apr-2020	152.85	150.85	151.00	137.85	143.20	142.85	143.66	3774330	5422.23	60543	1484357	39.33
CHOLAHLDNG	EQ	01-Apr-2020	290.00	318.80	318.80	272.00	272.00	274.85	280.58	14454	40.56	841	8861	61.30
CIGNITITEC	EQ	01-Apr-2020	189.05	190.00	212.00	189.05	203.00	204.90	205.58	32432	66.67	1045	19070	58.80
CIMMCO	EQ	01-Apr-2020	10.40	10.65	11.20	10.15	10.80	10.90	10.75	7015	0.75	162	5203	74.17
CINELINE	EQ	01-Apr-2020	18.75	18.10	19.50	17.85	18.10	18.35	18.21	10807	1.97	130	7408	68.55
CINEVISTA	EQ	01-Apr-2020	4.90	4.90	5.10	4.90	5.10	5.10	4.97	774	0.04	8	744	96.12
CIPLA	EQ	01-Apr-2020	422.85	424.90	430.90	410.40	413.55	413.75	419.85	6329718	26575.44	114574	2126931	33.60
CKFSL	BZ	01-Apr-2020	0.30	0.30	0.35	0.25	0.25	0.30	0.32	196298	0.62	56	-	-
CLEDUCATE	EQ	01-Apr-2020	31.15	30.70	32.50	29.50	30.90	31.25	31.08	4629	1.44	212	3423	73.95
CLNINDIA	EQ	01-Apr-2020	227.30	228.00	239.50	218.00	220.10	221.30	229.14	42797	98.07	1694	25313	59.15
CMICABLES	EQ	01-Apr-2020	19.95	19.95	20.60	19.85	19.85	20.05	20.10	11899	2.39	191	10315	86.69
CNOVAPETRO	BE	01-Apr-2020	5.25	5.05	5.15	5.05	5.15	5.15	5.11	370	0.02	4	-	-
COALINDIA	EQ	01-Apr-2020	140.05	138.75	141.25	137.05	139.70	139.45	139.45	8833033	12317.51	62281	3778342	42.78
COCHINSHIP	EQ	01-Apr-2020	266.35	266.80	274.80	250.00	251.00	251.90	261.96	176819	463.20	6573	72994	41.28
COLPAL	EQ	01-Apr-2020	1252.70	1260.00	1285.00	1224.75	1234.00	1242.50	1242.94	769406	9563.22	45622	371749	48.32
COMPINFO	EQ	01-Apr-2020	8.00	8.00	8.10	7.60	8.10	7.95	7.81	17381	1.36	145	11582	66.64
COMPUSOFT	EQ	01-Apr-2020	3.60	3.70	3.75	3.55	3.60	3.65	3.68	5052	0.19	26	4931	97.60
CONCOR	EQ	01-Apr-2020	331.65	334.00	337.70	311.30	319.00	317.50	324.66	1305776	4239.35	48802	502813	38.51
CONFIPET	EQ	01-Apr-2020	14.75	15.05	17.30	14.80	16.35	16.70	15.79	427328	67.47	1556	255229	59.73
CONSOFINVT	EQ	01-Apr-2020	22.40	22.40	22.40	20.60	20.60	20.65	21.79	1166	0.25	13	1142	97.94
CONTI	SM	01-Apr-2020	22.65	21.55	21.55	21.55	21.55	21.55	21.55	3333	0.72	1	3333	100.00
CONTROLPR	EQ	01-Apr-2020	186.25	195.30	198.70	185.80	196.50	196.35	191.84	5135	9.85	301	2421	47.15
CORALFINAC	EQ	01-Apr-2020	12.95	12.40	13.35	12.40	12.90	13.00	12.90	5472	0.71	42	4731	86.46
CORDSCABLE	EQ	01-Apr-2020	24.50	24.75	25.60	24.65	25.00	25.35	25.11	3372	0.85	60	2445	72.51
COROMANDEL	EQ	01-Apr-2020	546.20	549.95	550.00	523.70	536.00	534.80	534.54	53432	285.62	5209	21932	41.05
COSMOFILMS	EQ	01-Apr-2020	208.05	212.15	212.15	203.50	205.00	204.85	206.59	29756	61.47	454	25067	84.24
COUNCODOS	EQ	01-Apr-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.75	25382	0.19	32	15601	61.46
COX&KINGS	BZ	01-Apr-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.57	636818	3.62	277	-	-
CPSEETF	EQ	01-Apr-2020	16.06	16.06	16.24	15.58	15.70	15.63	15.78	1092815	172.44	20266	674547	61.73
CREATIVE	EQ	01-Apr-2020	77.95	78.20	81.00	74.10	74.10	74.10	77.06	5447	4.20	14	2895	53.15
CREDITACC	EQ	01-Apr-2020	337.35	326.00	354.20	320.50	337.90	338.15	338.89	244657	829.12	8527	142828	58.38
CREST	EQ	01-Apr-2020	52.40	56.40	56.40	49.95	50.00	50.00	51.83	541	0.28	42	220	40.67
CRISIL	EQ	01-Apr-2020	1254.30	1257.05	1265.55	1205.00	1210.00	1209.55	1222.95	15915	194.63	2007	11679	73.38
CROMPTON	EQ	01-Apr-2020	208.80	210.10	213.15	199.70	204.00	203.85	205.53	1191284	2448.49	25901	1046871	87.88
CSBBANK	EQ	01-Apr-2020	118.05	115.00	116.85	112.00	113.55	113.60	113.94	55067	62.74	1446	26250	47.67
CTE	EQ	01-Apr-2020	13.95	14.30	14.30	13.30	14.00	13.95	13.78	2305	0.32	24	1508	65.42
CUB	EQ	01-Apr-2020	129.05	129.00	129.00	119.10	120.00	119.80	121.22	2466852	2990.26	42316	2007377	81.37
CUBEXTUB	BE	01-Apr-2020	8.55	8.15	8.95	8.15	8.95	8.95	8.15	1875	0.15	18	-	-
CUMMINSIND	EQ	01-Apr-2020	326.70	328.65	330.90	304.45	310.75	308.50	314.53	1195274	3759.52	37207	593839	49.68
CUPID	EQ	01-Apr-2020	141.10	144.85	145.65	135.00	138.50	139.40	139.59	33047	46.13	1083	17930	54.26
CYBERTECH	EQ	01-Apr-2020	28.50	29.60	29.60	27.30	27.95	27.60	28.02	4653	1.30	180	2564	55.10
CYIENT	EQ	01-Apr-2020	229.30	234.75	244.75	227.60	230.70	231.55	235.58	116777	275.10	6852	72523	62.10
DAAWAT	EQ	01-Apr-2020	19.95	22.25	23.50	21.35	22.00	22.00	22.21	3650023	810.61	8645	2162956	59.26
DABUR	EQ	01-Apr-2020	450.05	450.90	454.80	430.30	435.00	434.85	441.31	2154766	9509.09	71887	816248	37.88
DALBHARAT	EQ	01-Apr-2020	490.60	490.00	500.80	452.10	455.00	457.40	465.80	52304	243.63	3279	37527	71.75
DALMIASUG	EQ	01-Apr-2020	48.30	50.70	50.70	50.70	50.70	50.70	50.70	16119	8.17	46	16119	100.00
DAMODARIND	EQ	01-Apr-2020	18.00	18.65	19.15	16.50	19.05	18.65	18.40	1697	0.31	50	1344	79.20
DATAMATICS	EQ	01-Apr-2020	41.05	41.05	43.10	39.55	40.00	40.10	41.35	38323	15.85	248	20490	53.47
DBCORP	EQ	01-Apr-2020	79.60	82.85	84.00	78.80	80.00	79.10	80.71	42884	34.61	1798	32047	74.73
DBL	EQ	01-Apr-2020	211.05	213.00	216.00	205.00	208.00	209.70	208.54	120186	250.63	9742	71964	59.88
DBREALTY	EQ	01-Apr-2020	5.05	5.15	5.15	4.80	4.90	4.85	4.85	259241	12.57	436	175643	67.75
DBSTOCKBRO	EQ	01-Apr-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	1	0.00	1	1	100.00
DCAL	EQ	01-Apr-2020	53.35	56.00	56.00	50.75	56.00	56.00	55.62	152465	84.79	800	110099	72.21
DCBBANK	EQ	01-Apr-2020	94.80	95.10	97.60	88.60	92.50	91.55	92.73	644621	597.77	10667	506874	78.63
DCM	EQ	01-Apr-2020	13.40	13.40	13.85	12.80	12.85	13.00	13.27	7590	1.01	52	6084	80.16
DCMNVL	EQ	01-Apr-2020	23.90	23.00	28.40	23.00	23.05	23.05	23.21	2752	0.64	36	2628	95.49
DCMSHRIRAM	EQ	01-Apr-2020	215.20	219.00	222.00	213.10	217.00	215.70	217.28	31406	68.24	1783	16229	51.67
DCW	EQ	01-Apr-2020	7.25	7.65	7.85	7.30	7.65	7.60	7.52	142167	10.69	446	65196	45.86
DECCANCE	EQ	01-Apr-2020	196.15	192.00	207.95	190.00	196.00	194.50	195.46	3133	6.12	158	1922	61.35
DEEPAKFERT	EQ	01-Apr-2020	75.15	75.00	75.70	72.55	72.85	72.90	73.97	250669	185.42	2966	122369	48.82
DEEPAKNTR	EQ	01-Apr-2020	385.05	383.50	399.85	377.00	378.00	380.45	387.32	572211	2216.32	18665	179626	31.39
DEEPIND	EQ	01-Apr-2020	53.30	57.85	57.85	50.40	55.20	55.75	54.20	17070	9.25	369	9121	53.43
DELTACORP	EQ	01-Apr-2020	65.35	68.60	68.60	68.60	68.60	68.60	68.60	603921	414.29	2007	603064	99.86
DELTAMAGNT	EQ	01-Apr-2020	27.00	24.05	28.10	24.00	28.00	25.70	26.31	3804	1.00	235	810	21.29
DEN	EQ	01-Apr-2020	30.30	31.65	31.80	29.00	31.25	31.20	31.06	26935	8.37	331	20407	75.76
DENORA	EQ	01-Apr-2020	133.80	129.05	147.15	126.70	147.15	146.30	140.43	10772	15.13	427	6713	62.32
DFMFOODS	EQ	01-Apr-2020	174.65	175.00	180.00	171.00	174.50	173.25	174.92	22754	39.80	634	13744	60.40
DGCONTENT	EQ	01-Apr-2020	4.20	4.40	4.40	4.00	4.05	4.25	4.23	250	0.01	11	240	96.00
DHAMPURSUG	EQ	01-Apr-2020	82.35	86.45	86.45	86.45	86.45	86.45	86.45	32015	27.68	143	32015	100.00
DHANBANK	EQ	01-Apr-2020	8.05	8.00	8.15	7.85	8.05	8.05	8.03	257810	20.69	461	196661	76.28
DHANUKA	EQ	01-Apr-2020	325.20	334.85	334.85	322.25	329.80	327.85	327.21	9280	30.37	1191	4958	53.43
DHARSUGAR	EQ	01-Apr-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	8568	0.54	21	8403	98.07
DHFL	EQ	01-Apr-2020	8.65	8.65	8.70	8.35	8.70	8.65	8.57	894697	76.71	2933	520564	58.18
DHFL	NC	01-Apr-2020	190.00	200.00	200.00	200.00	200.00	200.00	200.00	333	0.67	1	333	100.00
DHFL	NP	01-Apr-2020	170.00	173.85	184.65	173.85	184.65	184.65	174.32	2092	3.65	2	2092	100.00
DHFL	NY	01-Apr-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	55	0.11	1	55	100.00
DHUNINV	EQ	01-Apr-2020	122.35	121.95	129.15	121.75	123.00	126.35	127.38	718	0.91	90	521	72.56
DIAMONDYD	EQ	01-Apr-2020	497.20	520.95	521.95	480.00	480.00	491.45	497.82	1196	5.95	214	947	79.18
DIAPOWER	BZ	01-Apr-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.37	21253	0.08	14	-	-
DICIND	EQ	01-Apr-2020	271.35	271.25	280.25	269.00	280.10	273.50	272.29	1013	2.76	114	631	62.29
DIGISPICE	EQ	01-Apr-2020	2.90	3.00	3.00	2.90	3.00	3.00	2.99	1843	0.06	13	1801	97.72
DIGJAMLTD	BZ	01-Apr-2020	0.85	0.85	0.90	0.80	0.80	0.80	0.82	9265	0.08	13	-	-
DISHTV	EQ	01-Apr-2020	4.05	4.00	4.15	3.90	3.95	3.95	4.02	5957543	239.63	28251	3186320	53.48
DIVISLAB	EQ	01-Apr-2020	1989.05	2000.00	2000.40	1844.25	1890.00	1877.00	1900.75	1165088	22145.40	68807	502296	43.11
DIXON	EQ	01-Apr-2020	3579.85	3602.15	3793.00	3475.00	3557.10	3572.95	3669.20	57313	2102.93	18134	20590	35.93
DLF	EQ	01-Apr-2020	137.45	135.95	136.95	130.30	132.55	132.55	133.25	5567170	7418.15	45675	1172925	21.07
DLINKINDIA	EQ	01-Apr-2020	61.00	59.50	61.75	59.00	60.00	60.40	60.03	18107	10.87	568	12363	68.28
DMART	BE	01-Apr-2020	2187.50	2218.00	2230.00	2078.15	2078.15	2082.70	2129.50	272199	5796.48	38058	-	-
DNAMEDIA	EQ	01-Apr-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.35	41765	0.14	30	41765	100.00
DOLAT	EQ	01-Apr-2020	35.25	36.90	36.90	34.60	35.15	35.00	35.94	25769	9.26	165	21312	82.70
DOLLAR	EQ	01-Apr-2020	109.60	110.05	111.70	107.45	109.35	109.00	108.80	7251	7.89	189	6261	86.35
DONEAR	EQ	01-Apr-2020	20.85	20.85	21.60	20.10	20.30	20.65	20.55	1263	0.26	69	394	31.20
DPABHUSHAN	SM	01-Apr-2020	60.60	67.00	70.00	61.00	61.00	61.00	65.16	52000	33.88	11	40000	76.92
DPSCLTD	EQ	01-Apr-2020	6.15	6.30	6.45	6.30	6.45	6.35	6.42	8837	0.57	40	7945	89.91
DPWIRES	EQ	01-Apr-2020	51.80	51.75	51.75	51.70	51.70	51.70	51.73	2	0.00	2	2	100.00
DQE	BE	01-Apr-2020	1.00	1.05	1.05	0.95	1.00	1.00	1.03	35163	0.36	43	-	-
DREDGECORP	EQ	01-Apr-2020	145.45	147.05	148.00	142.10	145.30	144.65	144.43	32870	47.47	1347	13214	40.20
DRREDDY	EQ	01-Apr-2020	3120.75	3119.95	3144.00	3066.00	3102.00	3095.00	3097.23	711048	22022.80	67620	269221	37.86
DRSDILIP	SM	01-Apr-2020	75.05	75.00	75.00	75.00	75.00	75.00	75.00	3200	2.40	1	3200	100.00
DSSL	EQ	01-Apr-2020	14.95	15.25	15.65	15.15	15.65	15.65	15.59	4084	0.64	21	3302	80.85
DTIL	EQ	01-Apr-2020	111.90	111.90	117.50	110.00	116.80	116.85	115.30	2983	3.44	182	1974	66.17
DUCON	BE	01-Apr-2020	2.45	2.35	2.55	2.35	2.55	2.50	2.51	98908	2.49	106	-	-
DVL	EQ	01-Apr-2020	46.35	46.05	50.00	46.00	46.50	46.85	47.43	1888	0.90	99	1422	75.32
DWARKESH	EQ	01-Apr-2020	16.55	17.35	17.35	17.35	17.35	17.35	17.35	43264	7.51	103	43264	100.00
DYNAMATECH	EQ	01-Apr-2020	463.55	474.95	475.00	436.45	450.00	450.05	455.69	2046	9.32	136	1275	62.32
DYNPRO	EQ	01-Apr-2020	115.45	116.80	116.85	108.00	114.00	113.10	111.68	2970	3.32	188	1899	63.94
EASTSILK	EQ	01-Apr-2020	0.70	0.70	0.75	0.65	0.65	0.65	0.68	9284	0.06	30	8984	96.77
EASUNREYRL	BZ	01-Apr-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	11862	0.20	12	-	-
EBANK	EQ	01-Apr-2020	2238.74	2085.43	2085.43	2085.43	2085.43	2085.43	2085.43	1	0.02	1	1	100.00
EBBETF0423	EQ	01-Apr-2020	1024.12	1020.00	1023.00	1020.00	1023.00	1022.98	1022.94	16692	170.75	81	15356	92.00
EBBETF0430	EQ	01-Apr-2020	1041.38	1040.00	1041.00	1039.75	1041.00	1040.97	1040.75	6043	62.89	52	5853	96.86
EBIXFOREX	BZ	01-Apr-2020	369.95	382.00	388.40	381.50	388.40	388.40	386.55	1837	7.10	91	-	-
ECLERX	EQ	01-Apr-2020	365.40	365.05	366.95	358.15	364.85	361.70	362.59	6632	24.05	671	3625	54.66
ECLFINANCE	NE	01-Apr-2020	801.00	832.01	832.01	832.00	832.00	832.00	832.01	20	0.17	2	20	100.00
ECLFINANCE	NF	01-Apr-2020	897.00	890.00	897.00	890.00	897.00	897.00	893.81	172	1.54	11	152	88.37
ECLFINANCE	NG	01-Apr-2020	790.00	791.00	791.00	790.00	790.00	790.03	790.04	30	0.24	5	30	100.00
ECLFINANCE	NH	01-Apr-2020	939.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
ECLFINANCE	NI	01-Apr-2020	899.00	890.00	890.00	849.00	849.00	849.00	869.50	2	0.02	2	2	100.00
ECLFINANCE	NJ	01-Apr-2020	753.00	759.10	759.10	759.10	759.10	759.10	759.10	20	0.15	2	20	100.00
ECLFINANCE	NK	01-Apr-2020	677.80	680.00	700.20	655.00	680.00	695.00	687.72	316	2.17	17	316	100.00
ECLFINANCE	NO	01-Apr-2020	889.00	875.00	875.00	860.00	870.00	870.00	870.08	377	3.28	16	377	100.00
ECLFINANCE	NP	01-Apr-2020	799.00	888.00	888.00	887.99	887.99	887.99	888.00	2	0.02	2	2	100.00
ECLFINANCE	NQ	01-Apr-2020	804.00	850.00	850.00	850.00	850.00	850.00	850.00	1	0.01	1	1	100.00
ECLFINANCE	NR	01-Apr-2020	807.98	872.99	872.99	655.20	775.00	772.14	751.77	3708	27.88	177	2153	58.06
ECLFINANCE	NS	01-Apr-2020	761.00	800.00	800.00	730.00	731.00	731.00	739.74	235	1.74	11	235	100.00
EDELWEISS	EQ	01-Apr-2020	38.40	40.20	40.30	39.75	40.30	40.30	40.29	522070	210.33	2416	378388	72.48
EDUCOMP	BZ	01-Apr-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	18503	0.19	29	-	-
EHFLNCD	N5	01-Apr-2020	830.00	776.80	776.80	749.00	749.00	749.00	749.96	291	2.18	15	291	100.00
EICHERMOT	EQ	01-Apr-2020	13095.90	13095.90	13319.00	12725.00	12990.00	13001.60	12997.56	138722	18030.47	44298	37948	27.36
EIDPARRY	EQ	01-Apr-2020	139.05	140.10	143.70	135.00	136.80	136.10	138.83	80303	111.48	2325	40519	50.46
EIFFL	SM	01-Apr-2020	73.00	71.00	72.00	71.00	72.00	72.00	71.63	2400	1.72	3	2400	100.00
EIHAHOTELS	EQ	01-Apr-2020	208.55	228.85	228.85	200.45	219.80	218.15	211.17	1157	2.44	103	398	34.40
EIHOTEL	EQ	01-Apr-2020	65.80	67.90	68.00	62.90	65.55	65.75	65.72	51433	33.80	910	27842	54.13
EIMCOELECO	EQ	01-Apr-2020	191.65	224.95	224.95	195.00	210.00	203.65	201.11	303	0.61	27	172	56.77
EKC	EQ	01-Apr-2020	10.90	11.35	11.40	11.35	11.40	11.40	11.40	21439	2.44	60	21438	100.00
ELECON	EQ	01-Apr-2020	18.95	18.95	20.15	18.95	20.15	19.85	19.58	19542	3.83	392	10994	56.26
ELECTCAST	EQ	01-Apr-2020	9.30	9.35	9.40	9.00	9.20	9.15	9.16	85149	7.80	220	81350	95.54
ELECTHERM	EQ	01-Apr-2020	86.75	93.00	93.00	84.40	84.90	85.00	85.50	2301	1.97	186	1516	65.88
ELGIEQUIP	EQ	01-Apr-2020	112.05	114.50	115.00	108.15	108.50	109.40	110.65	43054	47.64	829	36152	83.97
ELGIRUBCO	EQ	01-Apr-2020	11.10	11.90	11.90	11.10	11.75	11.20	11.41	4357	0.50	27	4116	94.47
EMAMILTD	EQ	01-Apr-2020	169.95	171.00	179.30	164.05	168.00	171.45	172.13	1298959	2235.95	22132	523387	40.29
EMAMIPAP	EQ	01-Apr-2020	49.50	49.50	51.90	48.55	51.90	51.05	50.19	4801	2.41	108	3002	62.53
EMAMIREAL	EQ	01-Apr-2020	28.05	27.50	29.25	27.00	27.15	27.40	27.79	5601	1.56	106	4885	87.22
EMBASSY	RR	01-Apr-2020	350.74	351.00	351.01	332.50	334.00	334.29	341.03	238600	813.70	556	207400	86.92
EMCO	BZ	01-Apr-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.44	4239	0.02	14	-	-
EMKAY	EQ	01-Apr-2020	25.75	26.90	27.00	25.20	26.60	26.90	26.45	6695	1.77	104	5430	81.11
EMKAYTOOLS	SM	01-Apr-2020	106.85	101.55	101.55	101.55	101.55	101.55	101.55	600	0.61	1	600	100.00
EMMBI	EQ	01-Apr-2020	43.75	45.90	47.65	43.05	47.00	45.95	45.73	7254	3.32	122	4979	68.64
EMOFSR1RDP	MF	01-Apr-2020	7.03	7.03	7.03	7.03	7.03	7.03	7.03	2350	0.17	1	2350	100.00
EMOFSR1RGG	MF	01-Apr-2020	7.35	7.11	7.15	7.03	7.03	7.04	7.11	62748	4.46	27	50258	80.09
ENDURANCE	EQ	01-Apr-2020	601.10	617.00	617.00	581.75	583.90	595.00	593.95	35260	209.43	4038	24259	68.80
ENERGYDEV	EQ	01-Apr-2020	4.30	4.30	4.50	4.05	4.45	4.45	4.29	25203	1.08	56	16673	66.15
ENGINERSIN	EQ	01-Apr-2020	60.05	60.05	60.25	57.65	59.05	59.05	58.29	1235149	719.94	12572	900809	72.93
ENIL	EQ	01-Apr-2020	119.95	123.40	123.40	118.90	119.70	119.20	119.30	1190	1.42	35	1029	86.47
EON	BZ	01-Apr-2020	6.95	7.20	7.20	6.65	6.95	6.85	6.86	2992	0.21	19	-	-
EQ30	EQ	01-Apr-2020	255.00	255.00	255.00	255.00	255.00	255.00	255.00	2	0.01	1	2	100.00
EQUITAS	EQ	01-Apr-2020	42.65	42.40	43.75	40.10	41.05	41.50	42.15	3544959	1494.26	11976	561877	15.85
ERFLNCDI	N2	01-Apr-2020	859.97	731.10	851.00	731.00	851.00	851.00	808.64	91	0.74	7	86	94.51
ERFLNCDI	N4	01-Apr-2020	780.00	721.00	721.00	721.00	721.00	721.00	721.00	130	0.94	1	130	100.00
ERFLNCDI	N5	01-Apr-2020	700.00	701.00	701.00	701.00	701.00	701.00	701.00	4	0.03	1	4	100.00
ERIS	EQ	01-Apr-2020	368.90	377.55	385.00	365.05	385.00	372.40	369.11	18811	69.43	542	14559	77.40
EROSMEDIA	EQ	01-Apr-2020	8.50	8.35	8.80	8.00	8.55	8.40	8.39	188836	15.84	613	113505	60.11
ESABINDIA	EQ	01-Apr-2020	1086.10	1095.60	1100.00	985.00	1015.00	1017.10	1032.94	3212	33.18	595	1966	61.21
ESCORTS	EQ	01-Apr-2020	662.60	637.00	651.30	576.20	594.90	598.80	612.23	4836326	29609.66	124584	398481	8.24
ESSARSHPNG	EQ	01-Apr-2020	5.20	5.70	5.70	5.00	5.30	5.30	5.32	14233	0.76	131	9531	66.96
ESSELPACK	EQ	01-Apr-2020	155.10	157.00	162.50	151.00	152.95	154.30	155.37	48434	75.25	2275	31370	64.77
ESTER	EQ	01-Apr-2020	24.05	24.90	24.90	23.95	24.55	24.55	24.50	15561	3.81	103	9796	62.95
EUROCERA	BZ	01-Apr-2020	0.35	0.30	0.40	0.30	0.40	0.40	0.31	700	0.00	4	-	-
EUROMULTI	EQ	01-Apr-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.38	5953	0.02	20	3603	60.52
EUROTEXIND	EQ	01-Apr-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	8724	0.74	7	8724	100.00
EVEREADY	BE	01-Apr-2020	50.45	50.45	51.95	48.50	49.05	49.05	49.57	14281	7.08	340	-	-
EVERESTIND	EQ	01-Apr-2020	132.35	135.95	135.95	123.35	131.00	131.10	131.51	15738	20.70	467	8671	55.10
EXCEL	EQ	01-Apr-2020	0.90	0.95	0.95	0.85	0.90	0.95	0.91	6167	0.06	17	4077	66.11
EXCELINDUS	EQ	01-Apr-2020	446.85	446.85	493.50	439.95	482.00	482.60	468.57	9764	45.75	872	6052	61.98
EXIDEIND	EQ	01-Apr-2020	131.60	131.00	134.80	129.50	131.35	131.75	132.48	2288743	3032.04	31890	914461	39.95
EXPLEOSOL	EQ	01-Apr-2020	143.55	145.00	157.80	141.00	152.10	155.25	147.69	4633	6.84	173	3764	81.24
FACT	EQ	01-Apr-2020	32.40	32.00	32.00	29.50	30.40	30.15	30.80	106025	32.66	1378	45937	43.33
FAIRCHEM	EQ	01-Apr-2020	413.50	418.90	430.00	412.85	418.00	418.65	419.22	15236	63.87	971	5009	32.88
FCL	EQ	01-Apr-2020	14.70	15.40	15.70	14.75	15.15	15.10	15.14	96420	14.60	803	53858	55.86
FCONSUMER	EQ	01-Apr-2020	7.30	6.95	6.95	6.95	6.95	6.95	6.95	362840	25.22	1265	362840	100.00
FCSSOFT	EQ	01-Apr-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.18	791981	1.42	151	427485	53.98
FDC	EQ	01-Apr-2020	194.95	189.55	195.00	189.55	194.50	193.90	192.76	52048	100.33	3047	29731	57.12
FEDERALBNK	EQ	01-Apr-2020	41.05	41.05	41.60	39.35	41.20	41.30	40.80	16801805	6854.95	42410	5544585	33.00
FEL	EQ	01-Apr-2020	8.65	8.85	8.85	8.25	8.25	8.25	8.31	198939	16.53	665	147904	74.35
FELDVR	EQ	01-Apr-2020	9.45	9.45	9.85	9.00	9.00	9.10	9.12	14541	1.33	90	11322	77.86
FIEMIND	EQ	01-Apr-2020	253.10	253.40	253.40	245.10	250.05	251.45	250.69	4722	11.84	326	3666	77.64
FILATEX	EQ	01-Apr-2020	17.85	18.00	19.10	17.00	18.80	18.65	18.36	257940	47.36	684	168647	65.38
FINCABLES	EQ	01-Apr-2020	203.75	206.00	223.40	198.10	220.80	218.60	213.51	58253	124.38	2083	34981	60.05
FINEORG	EQ	01-Apr-2020	1906.05	1935.00	1945.00	1856.60	1900.00	1881.05	1889.78	3348	63.27	706	1678	50.12
FINPIPE	EQ	01-Apr-2020	392.75	405.00	405.00	375.00	379.95	380.75	383.54	13103	50.25	2362	9280	70.82
FLEXITUFF	EQ	01-Apr-2020	3.25	3.40	3.40	3.20	3.20	3.20	3.34	9784	0.33	12	9784	100.00
FLFL	EQ	01-Apr-2020	117.95	112.10	112.10	112.10	112.10	112.10	112.10	13447	15.07	178	13447	100.00
FLUOROCHEM	EQ	01-Apr-2020	286.00	300.00	303.95	281.10	294.40	289.55	289.15	3830	11.07	168	2056	53.68
FMGOETZE	EQ	01-Apr-2020	322.55	323.55	351.90	318.00	331.10	333.80	334.64	993	3.32	121	379	38.17
FMNL	EQ	01-Apr-2020	8.60	8.90	9.00	8.80	9.00	8.95	8.90	9460	0.84	78	7362	77.82
FOCUS	SM	01-Apr-2020	20.50	20.50	20.50	19.50	19.50	19.50	20.00	6000	1.20	2	0	0.00
FORCEMOT	EQ	01-Apr-2020	733.65	733.65	749.90	712.20	722.00	721.45	728.19	10380	75.59	1186	5029	48.45
FORTIS	EQ	01-Apr-2020	126.15	126.15	127.00	120.25	120.70	121.20	122.73	677745	831.82	9351	452799	66.81
FOSECOIND	EQ	01-Apr-2020	901.85	938.95	990.00	900.55	990.00	953.15	929.13	904	8.40	250	599	66.26
FRETAIL	EQ	01-Apr-2020	78.30	74.40	74.40	74.40	74.40	74.40	74.40	159283	118.51	1694	159283	100.00
FSC	EQ	01-Apr-2020	104.55	99.35	99.35	99.35	99.35	99.35	99.35	5351	5.32	161	5351	100.00
FSL	EQ	01-Apr-2020	27.45	27.50	28.30	26.95	28.00	27.90	27.45	866846	237.93	6378	595027	68.64
GABRIEL	EQ	01-Apr-2020	53.30	54.00	55.00	52.45	52.50	53.10	53.41	50711	27.08	746	34425	67.88
GAEL	EQ	01-Apr-2020	104.75	105.90	109.90	103.10	104.20	104.05	105.85	24010	25.41	632	9142	38.08
GAIL	EQ	01-Apr-2020	76.55	76.60	78.75	74.50	75.70	75.75	76.35	18826444	14373.58	86478	6842713	36.35
GAL	EQ	01-Apr-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.21	18055	0.22	73	18055	100.00
GALAXYSURF	EQ	01-Apr-2020	1178.45	1192.00	1200.00	1140.00	1160.00	1159.80	1168.76	9856	115.19	999	5048	51.22
GALLANTT	EQ	01-Apr-2020	19.50	18.70	20.90	18.65	19.50	19.50	19.29	10963	2.11	61	9990	91.12
GALLISPAT	EQ	01-Apr-2020	19.00	20.45	20.45	18.50	19.35	18.55	18.66	3716	0.69	91	2726	73.36
GAMMNINFRA	EQ	01-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	767203	1.80	147	607611	79.20
GANDHITUBE	EQ	01-Apr-2020	189.15	182.00	194.50	181.10	192.40	192.40	186.82	849	1.59	48	516	60.78
GANECOS	EQ	01-Apr-2020	164.40	169.60	180.70	153.25	170.00	168.85	167.24	4987	8.34	164	2920	58.55
GANESHHOUC	EQ	01-Apr-2020	17.75	18.50	18.60	18.00	18.60	18.60	18.33	13254	2.43	109	12515	94.42
GARDENSILK	BZ	01-Apr-2020	5.20	5.00	5.10	5.00	5.10	5.10	5.02	128	0.01	5	-	-
GARFIBRES	EQ	01-Apr-2020	1074.25	1143.95	1143.95	1077.20	1080.00	1085.80	1089.06	4852	52.84	530	3949	81.39
GATI	EQ	01-Apr-2020	48.95	49.00	51.00	47.10	47.30	47.80	48.19	43527	20.98	708	22917	52.65
GAYAHWS	EQ	01-Apr-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.22	51498	0.11	31	35869	69.65
GAYAPROJ	EQ	01-Apr-2020	8.55	8.95	8.95	8.40	8.95	8.95	8.86	718783	63.65	615	630029	87.65
GBGLOBAL	EQ	01-Apr-2020	3.75	3.60	3.65	3.60	3.65	3.65	3.65	574	0.02	6	574	100.00
GDL	EQ	01-Apr-2020	94.70	94.70	96.00	90.05	92.00	94.75	93.47	42083	39.33	1492	30397	72.23
GEECEE	EQ	01-Apr-2020	44.15	45.05	46.55	42.95	45.05	45.10	44.65	3851	1.72	302	1367	35.50
GEEKAYWIRE	EQ	01-Apr-2020	49.75	46.00	51.00	46.00	49.90	48.05	49.69	5310	2.64	61	4378	82.45
GENESYS	EQ	01-Apr-2020	24.25	25.95	25.95	24.00	24.70	24.75	24.88	4167	1.04	164	2670	64.07
GENUSPAPER	EQ	01-Apr-2020	3.15	3.15	3.35	3.05	3.20	3.20	3.21	86919	2.79	107	67057	77.15
GENUSPOWER	EQ	01-Apr-2020	13.95	14.20	14.50	13.85	14.00	13.85	14.09	48687	6.86	347	34823	71.52
GEOJITFSL	EQ	01-Apr-2020	18.20	18.40	18.80	17.90	18.50	18.55	18.41	108699	20.01	1547	59191	54.45
GEPIL	EQ	01-Apr-2020	475.00	499.95	499.95	460.10	464.00	464.05	484.68	21326	103.36	1537	8926	41.86
GESHIP	EQ	01-Apr-2020	205.80	205.80	208.85	198.15	203.90	202.85	204.02	15907	32.45	1046	9659	60.72
GET&D	EQ	01-Apr-2020	71.90	72.00	73.95	65.00	65.50	65.95	68.06	64980	44.23	1289	50750	78.10
GFLLIMITED	EQ	01-Apr-2020	82.10	84.85	86.20	82.00	83.95	84.70	84.96	18754	15.93	423	11676	62.26
GFSTEELS	BE	01-Apr-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1	0.00	1	-	-
GHCL	EQ	01-Apr-2020	89.15	93.60	93.60	85.10	93.60	93.50	92.73	419031	388.58	4085	249142	59.46
GICHSGFIN	EQ	01-Apr-2020	59.40	60.60	61.70	59.45	60.95	60.20	60.38	87643	52.92	1406	66843	76.27
GICRE	EQ	01-Apr-2020	105.20	105.20	107.00	104.05	105.00	105.30	105.63	93032	98.27	2786	60530	65.06
GILLANDERS	EQ	01-Apr-2020	20.00	19.95	21.40	18.00	18.05	18.40	18.95	2684	0.51	85	1743	64.94
GILLETTE	EQ	01-Apr-2020	5470.10	5411.60	5549.95	5060.00	5158.00	5160.30	5187.48	11103	575.97	5350	5960	53.68
GINNIFILA	EQ	01-Apr-2020	6.10	6.00	6.20	5.80	6.15	5.95	6.03	16146	0.97	72	12108	74.99
GIPCL	EQ	01-Apr-2020	49.90	50.05	50.55	48.95	49.15	49.10	49.50	45047	22.30	338	35399	78.58
GKWLIMITED	EQ	01-Apr-2020	461.00	462.00	499.95	460.00	460.00	460.00	473.72	15	0.07	5	13	86.67
GLAXO	EQ	01-Apr-2020	1257.40	1255.00	1269.35	1150.00	1211.90	1210.25	1187.94	54266	644.64	5684	18818	34.68
GLENMARK	EQ	01-Apr-2020	205.85	206.10	213.70	200.50	203.90	203.85	206.88	2367599	4898.06	32327	679273	28.69
GLFL	BE	01-Apr-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	112	0.00	3	-	-
GLOBALVECT	EQ	01-Apr-2020	35.85	35.85	36.90	35.00	36.10	36.15	36.15	4347	1.57	128	3290	75.68
GLOBOFFS	EQ	01-Apr-2020	2.80	2.80	2.90	2.80	2.90	2.90	2.90	2804	0.08	17	2799	99.82
GLOBUSSPR	EQ	01-Apr-2020	84.45	88.65	88.65	86.00	88.65	88.60	88.49	134407	118.94	1460	89839	66.84
GMBREW	EQ	01-Apr-2020	309.10	336.00	338.30	324.00	328.40	329.25	330.92	119864	396.66	5748	24255	20.24
GMDCLTD	EQ	01-Apr-2020	31.55	31.80	32.40	30.90	31.00	31.05	31.43	281792	88.56	1839	221443	78.58
GMMPFAUDLR	EQ	01-Apr-2020	2512.80	2525.75	2545.00	2450.25	2496.00	2497.70	2499.96	13443	336.07	2663	6821	50.74
GMRINFRA	EQ	01-Apr-2020	16.35	16.25	16.35	16.05	16.20	16.20	16.17	4152745	671.64	12503	1379617	33.22
GNA	EQ	01-Apr-2020	141.10	140.65	141.05	135.05	136.95	136.80	138.64	11232	15.57	451	8727	77.70
GNFC	EQ	01-Apr-2020	114.70	114.75	116.25	111.10	112.50	112.35	113.31	358087	405.76	5188	128641	35.92
GOACARBON	EQ	01-Apr-2020	124.20	128.00	130.40	128.00	130.40	130.40	130.06	4458	5.80	90	3738	83.85
GOCLCORP	EQ	01-Apr-2020	127.00	132.00	132.00	123.00	125.00	125.65	127.61	1715	2.19	86	1045	60.93
GODFRYPHLP	EQ	01-Apr-2020	940.50	949.70	989.95	940.15	955.50	962.50	963.54	43372	417.91	4755	16112	37.15
GODHA	SM	01-Apr-2020	19.60	19.95	19.95	19.95	19.95	19.95	19.95	4000	0.80	1	4000	100.00
GODREJAGRO	EQ	01-Apr-2020	367.75	370.00	379.40	347.00	353.75	353.90	361.52	76616	276.99	5185	31177	40.69
GODREJCP	EQ	01-Apr-2020	520.85	535.00	565.30	525.30	550.00	548.75	551.70	2976902	16423.63	91065	1270819	42.69
GODREJIND	EQ	01-Apr-2020	283.15	283.15	283.75	276.00	276.05	278.25	278.48	214602	597.62	13484	126644	59.01
GODREJPROP	EQ	01-Apr-2020	603.25	604.00	648.00	594.00	597.00	596.40	616.84	412778	2546.18	35166	184101	44.60
GOENKA	BZ	01-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.20	46527	0.09	18	-	-
GOKEX	EQ	01-Apr-2020	32.55	33.95	35.00	33.05	33.75	34.00	34.00	24014	8.16	350	11016	45.87
GOKUL	EQ	01-Apr-2020	8.40	8.40	8.40	8.10	8.40	8.40	8.30	931	0.08	13	930	99.89
GOKULAGRO	EQ	01-Apr-2020	8.45	8.45	8.75	8.10	8.50	8.60	8.45	5815	0.49	49	2454	42.20
GOLDBEES	EQ	01-Apr-2020	38.21	38.21	38.49	37.32	38.29	38.24	37.82	4212139	1593.13	14019	2760130	65.53
GOLDENTOBC	EQ	01-Apr-2020	19.70	19.00	20.65	19.00	20.65	20.65	20.31	1711	0.35	45	1265	73.93
GOLDIAM	EQ	01-Apr-2020	87.25	89.40	89.40	82.00	87.50	85.95	85.78	9288	7.97	375	4535	48.83
GOLDSHARE	EQ	01-Apr-2020	3825.65	3824.00	3860.00	3780.00	3830.00	3834.60	3816.15	1523	58.12	295	875	57.45
GOLDTECH	EQ	01-Apr-2020	7.80	7.80	7.80	7.30	7.50	7.50	7.45	6483	0.48	52	5428	83.73
GOODLUCK	EQ	01-Apr-2020	25.25	26.60	26.60	24.20	25.50	25.65	25.88	14305	3.70	273	8752	61.18
GPIL	EQ	01-Apr-2020	104.65	109.85	109.85	105.50	109.85	109.85	109.74	76782	84.26	495	72323	94.19
GPPL	EQ	01-Apr-2020	60.25	58.60	60.00	53.55	56.10	54.90	56.08	158117	88.68	4699	100551	63.59
GPTINFRA	EQ	01-Apr-2020	14.45	14.85	14.90	14.20	14.50	14.50	14.78	2523	0.37	19	2005	79.47
GRANULES	EQ	01-Apr-2020	143.65	143.00	143.60	139.60	142.05	141.75	141.20	534372	754.52	8500	254787	47.68
GRAPHITE	EQ	01-Apr-2020	127.25	133.60	133.60	133.60	133.60	133.60	133.60	169693	226.71	1695	97583	57.51
GRASIM	EQ	01-Apr-2020	476.10	477.90	484.30	452.60	469.00	476.15	469.46	2120320	9954.10	44212	670634	31.63
GRAVITA	EQ	01-Apr-2020	33.45	33.50	34.25	32.15	32.30	32.70	33.22	33056	10.98	433	23441	70.91
GREAVESCOT	EQ	01-Apr-2020	69.55	69.90	72.95	67.25	67.65	67.65	68.91	217169	149.65	10591	166374	76.61
GREENLAM	EQ	01-Apr-2020	497.10	510.00	510.00	472.50	500.05	483.35	482.64	4673	22.55	165	3916	83.80
GREENPANEL	EQ	01-Apr-2020	28.60	29.70	29.70	27.85	28.65	28.70	28.55	26466	7.56	228	21040	79.50
GREENPLY	EQ	01-Apr-2020	81.05	82.70	83.90	77.50	80.00	79.35	79.27	82329	65.26	2742	42452	51.56
GREENPOWER	EQ	01-Apr-2020	1.45	1.40	1.50	1.40	1.50	1.50	1.48	70908	1.05	86	51184	72.18
GRINDWELL	EQ	01-Apr-2020	456.20	456.20	469.70	447.15	451.00	453.45	455.30	2378	10.83	395	1167	49.07
GROBTEA	EQ	01-Apr-2020	259.25	259.25	259.25	246.50	251.00	251.00	248.31	30	0.07	8	28	93.33
GRPLTD	EQ	01-Apr-2020	616.05	593.15	639.95	593.15	595.00	595.05	615.05	1029	6.33	14	1013	98.45
GRSE	EQ	01-Apr-2020	136.60	137.00	139.85	129.90	138.35	137.85	135.51	137201	185.92	2894	85180	62.08
GSCLCEMENT	EQ	01-Apr-2020	15.40	15.00	15.55	14.65	14.75	14.85	14.99	12519	1.88	153	8222	65.68
GSFC	EQ	01-Apr-2020	36.55	36.95	37.60	36.20	36.50	36.55	36.74	490607	180.24	3687	268602	54.75
GSKCONS	EQ	01-Apr-2020	9974.25	10029.00	10084.30	9420.55	9526.60	9548.55	9650.30	53600	5172.56	15679	27466	51.24
GSPL	EQ	01-Apr-2020	172.45	172.45	190.00	167.20	188.05	183.25	178.95	430568	770.48	10794	145016	33.68
GSS	EQ	01-Apr-2020	19.05	19.75	19.85	18.90	19.75	19.35	19.20	7170	1.38	109	3810	53.14
GTL	EQ	01-Apr-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.15	57352	0.66	70	52103	90.85
GTLINFRA	EQ	01-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.23	1731309	3.98	318	978943	56.54
GTNIND	EQ	01-Apr-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	50	0.00	1	50	100.00
GTPL	EQ	01-Apr-2020	41.75	44.00	44.90	41.15	43.60	43.80	43.08	65937	28.40	1025	50389	76.42
GUFICBIO	EQ	01-Apr-2020	47.85	47.05	48.00	45.80	46.90	46.80	46.65	7962	3.71	215	5485	68.89
GUJALKALI	EQ	01-Apr-2020	223.00	220.10	233.40	220.10	224.90	223.30	225.72	37072	83.68	1719	16331	44.05
GUJAPOLLO	EQ	01-Apr-2020	120.00	126.45	126.95	117.50	121.00	120.50	122.11	1870	2.28	181	1001	53.53
GUJGASLTD	EQ	01-Apr-2020	230.85	234.00	250.00	225.00	225.10	226.70	229.21	688946	1579.12	17074	403075	58.51
GUJRAFFIA	BE	01-Apr-2020	7.60	7.60	7.60	7.60	7.60	7.60	7.60	59	0.00	2	-	-
GULFOILLUB	EQ	01-Apr-2020	514.75	514.75	554.70	514.55	532.00	538.70	534.08	4806	25.67	640	3201	66.60
GULFPETRO	EQ	01-Apr-2020	30.50	31.95	32.05	29.00	32.00	31.90	31.44	13514	4.25	163	10914	80.76
GULPOLY	EQ	01-Apr-2020	21.30	21.00	22.35	21.00	22.35	22.35	22.05	9247	2.04	34	9147	98.92
GVKPIL	EQ	01-Apr-2020	2.25	2.30	2.30	2.15	2.20	2.25	2.24	1448072	32.37	938	826654	57.09
HAL	EQ	01-Apr-2020	520.30	550.00	561.00	530.00	534.90	533.30	544.31	51342	279.46	4930	17602	34.28
HARITASEAT	EQ	01-Apr-2020	313.65	340.05	349.95	313.95	337.50	335.90	331.58	8006	26.55	321	7324	91.48
HARRMALAYA	EQ	01-Apr-2020	53.10	57.60	60.70	55.30	55.40	55.65	57.88	90802	52.55	2021	32426	35.71
HATHWAY	EQ	01-Apr-2020	13.45	13.45	13.80	12.00	13.05	13.20	13.20	108607	14.34	659	58377	53.75
HATSUN	EQ	01-Apr-2020	516.75	530.00	546.05	506.10	520.00	519.50	525.54	8090	42.52	483	5265	65.08
HAVELLS	EQ	01-Apr-2020	480.45	480.00	489.00	466.50	481.00	484.60	477.16	1414588	6749.88	40245	528078	37.33
HAVISHA	BE	01-Apr-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	3	0.00	1	-	-
HBLPOWER	EQ	01-Apr-2020	11.00	11.05	11.35	10.90	11.00	10.95	11.08	87399	9.68	488	56994	65.21
HCC	EQ	01-Apr-2020	3.95	4.10	4.10	3.85	4.05	3.95	4.02	2253187	90.51	5019	1491192	66.18
HCG	EQ	01-Apr-2020	74.10	77.40	77.40	72.80	74.50	73.55	73.55	13014	9.57	436	10474	80.48
HCL-INSYS	EQ	01-Apr-2020	3.65	3.80	3.80	3.55	3.80	3.80	3.78	162074	6.13	653	141869	87.53
HCLTECH	EQ	01-Apr-2020	436.40	433.00	433.20	408.20	414.65	413.55	421.79	8136746	34319.94	112951	5298743	65.12
HDFC	EQ	01-Apr-2020	1633.10	1645.50	1693.60	1575.90	1588.00	1583.50	1608.21	6752017	108586.70	188955	3671959	54.38
HDFCAMC	EQ	01-Apr-2020	2112.80	2125.00	2220.00	2115.00	2159.00	2185.75	2163.24	418689	9057.24	65544	143933	34.38
HDFCBANK	EQ	01-Apr-2020	861.90	863.85	863.85	820.00	829.55	829.65	831.99	14551758	121069.33	354947	5957515	40.94
HDFCLIFE	EQ	01-Apr-2020	441.35	438.10	447.40	424.05	425.75	429.90	435.61	7415298	32302.15	196972	4919943	66.35
HDFCMFGETF	EQ	01-Apr-2020	3953.60	4040.00	4040.00	3890.00	3940.00	3934.60	3917.83	13734	538.07	706	11065	80.57
HDFCNIFETF	EQ	01-Apr-2020	917.87	919.53	919.53	884.00	888.05	892.73	892.01	6096	54.38	475	4643	76.16
HDFCSENETF	EQ	01-Apr-2020	3222.95	3238.00	3366.00	3032.00	3149.00	3130.73	3155.74	798	25.18	251	460	57.64
HDIL	BZ	01-Apr-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.44	934787	13.42	351	-	-
HEG	EQ	01-Apr-2020	484.00	489.95	514.45	484.50	507.00	506.05	500.69	220419	1103.61	14093	87833	39.85
HEIDELBERG	EQ	01-Apr-2020	141.85	142.00	142.00	136.45	137.70	137.30	138.30	75884	104.95	2621	43457	57.27
HEOF1126RG	MF	01-Apr-2020	7.20	7.25	7.25	7.25	7.25	7.25	7.25	5073	0.37	2	5073	100.00
HERCULES	EQ	01-Apr-2020	51.00	50.10	52.00	50.00	52.00	51.50	50.87	4790	2.44	170	2876	60.04
HERITGFOOD	EQ	01-Apr-2020	212.50	219.90	222.50	207.10	215.05	216.00	215.40	25361	54.63	722	17757	70.02
HEROMOTOCO	EQ	01-Apr-2020	1596.45	1590.10	1647.35	1565.00	1636.00	1639.65	1611.88	1641556	26459.85	116228	547694	33.36
HESTERBIO	EQ	01-Apr-2020	920.45	969.80	969.85	938.05	949.95	946.15	944.90	1627	15.37	176	1191	73.20
HEXATRADEX	BE	01-Apr-2020	6.40	6.15	6.65	6.15	6.30	6.35	6.32	10908	0.69	17	-	-
HEXAWARE	EQ	01-Apr-2020	226.70	228.00	230.00	222.00	226.50	226.40	225.78	161660	365.00	7468	58660	36.29
HFCL	EQ	01-Apr-2020	9.05	9.00	9.05	8.70	8.85	8.85	8.89	2105292	187.18	1761	1996983	94.86
HGINFRA	EQ	01-Apr-2020	173.55	172.80	175.00	163.40	167.70	167.05	167.84	4521	7.59	304	2070	45.79
HGS	EQ	01-Apr-2020	504.80	544.00	544.00	495.60	496.05	499.50	502.72	4553	22.89	228	3448	75.73
HIKAL	EQ	01-Apr-2020	69.65	70.00	72.85	68.10	69.15	68.70	69.60	96099	66.88	1177	53195	55.35
HIL	EQ	01-Apr-2020	630.20	630.35	655.00	618.00	651.00	652.40	639.84	3111	19.91	565	2056	66.09
HILTON	EQ	01-Apr-2020	7.00	7.00	7.35	7.00	7.00	7.00	7.03	2968	0.21	14	2055	69.24
HIMATSEIDE	EQ	01-Apr-2020	59.55	61.45	62.00	58.05	61.15	60.05	59.03	32331	19.09	795	18151	56.14
HINDALCO	EQ	01-Apr-2020	95.70	94.95	95.40	91.00	91.70	91.65	92.01	9271055	8529.92	55724	4164237	44.92
HINDCOMPOS	EQ	01-Apr-2020	109.80	112.85	112.90	98.25	105.80	104.10	104.33	6526	6.81	322	3424	52.47
HINDCOPPER	EQ	01-Apr-2020	21.30	21.90	22.50	21.30	21.70	21.60	21.85	502667	109.81	2413	222863	44.34
HINDMOTORS	EQ	01-Apr-2020	3.05	3.50	3.65	3.10	3.60	3.65	3.44	487363	16.79	1150	178964	36.72
HINDNATGLS	EQ	01-Apr-2020	27.65	29.00	29.00	27.60	27.80	28.40	28.80	3686	1.06	41	2476	67.17
HINDOILEXP	EQ	01-Apr-2020	34.75	37.70	37.70	35.00	35.65	35.40	35.50	238715	84.74	1843	209118	87.60
HINDPETRO	EQ	01-Apr-2020	190.10	190.10	195.40	180.85	182.20	184.00	185.74	7287205	13535.25	58203	2277444	31.25
HINDUNILVR	EQ	01-Apr-2020	2298.50	2293.20	2324.90	2158.05	2179.00	2179.65	2219.18	2774689	61575.35	174853	1081170	38.97
HINDZINC	EQ	01-Apr-2020	155.40	155.00	167.00	152.25	159.70	160.45	161.57	901577	1456.65	14407	234967	26.06
HIRECT	EQ	01-Apr-2020	115.55	121.30	121.30	118.90	121.30	121.30	121.13	8236	9.98	123	7739	93.97
HISARMETAL	EQ	01-Apr-2020	41.30	42.30	44.65	40.05	43.75	42.75	42.56	8864	3.77	136	5885	66.39
HITECH	EQ	01-Apr-2020	72.05	75.40	75.65	71.00	73.00	73.00	75.51	5926	4.47	42	4803	81.05
HITECHCORP	EQ	01-Apr-2020	48.55	49.45	49.45	45.00	45.05	46.85	48.29	443	0.21	24	404	91.20
HITECHGEAR	EQ	01-Apr-2020	78.80	85.95	86.60	73.65	74.55	75.55	78.63	7071	5.56	169	5211	73.70
HLVLTD	EQ	01-Apr-2020	3.15	3.10	3.35	3.10	3.25	3.30	3.21	53790	1.73	138	36408	67.69
HMT	BZ	01-Apr-2020	8.35	8.35	8.35	8.35	8.35	8.35	8.35	6	0.00	2	-	-
HMVL	EQ	01-Apr-2020	38.05	38.50	41.00	37.65	39.40	38.45	38.84	6668	2.59	161	4599	68.97
HNDFDS	EQ	01-Apr-2020	561.55	589.60	589.60	533.50	563.95	564.35	560.81	22721	127.42	1047	10987	48.36
HNGSNGBEES	EQ	01-Apr-2020	344.00	343.00	343.30	343.00	343.30	343.30	343.25	23	0.08	3	23	100.00
HONAUT	EQ	01-Apr-2020	25890.60	25989.90	26499.00	25155.00	25450.00	25447.65	25819.13	3702	955.82	1603	2200	59.43
HONDAPOWER	EQ	01-Apr-2020	840.40	849.10	849.10	790.00	804.00	799.25	809.72	1554	12.58	323	1032	66.41
HOVS	EQ	01-Apr-2020	22.90	23.55	23.95	22.40	23.85	23.85	23.06	2193	0.51	54	1945	88.69
HPL	EQ	01-Apr-2020	21.55	21.90	21.90	20.15	20.20	20.40	20.68	39047	8.07	526	32777	83.94
HSCL	EQ	01-Apr-2020	29.45	32.00	35.30	32.00	35.30	34.95	34.09	2571510	876.75	15228	827730	32.19
HSIL	EQ	01-Apr-2020	40.35	41.40	42.40	40.05	41.95	41.65	41.29	138667	57.26	1362	71348	51.45
HTMEDIA	EQ	01-Apr-2020	10.00	10.00	10.55	9.55	10.35	10.20	10.27	49026	5.03	371	18075	36.87
HUBTOWN	EQ	01-Apr-2020	7.80	8.00	8.00	7.80	7.80	8.00	7.98	1852	0.15	25	1843	99.51
HUDCO	EQ	01-Apr-2020	20.00	19.85	20.20	19.10	19.20	19.20	19.53	1250224	244.16	3909	621548	49.71
HUDCO	N2	01-Apr-2020	1150.00	1127.10	1150.00	1127.10	1150.00	1150.00	1141.01	1478	16.86	8	1477	99.93
HUDCO	N3	01-Apr-2020	1045.47	1054.00	1054.80	1047.30	1047.30	1051.36	1052.01	2816	29.62	41	2816	100.00
HUDCO	N6	01-Apr-2020	1040.00	1016.17	1070.00	1016.17	1066.00	1066.00	1043.79	170	1.77	105	41	24.12
HUDCO	N8	01-Apr-2020	1150.00	1155.00	1159.99	1151.06	1159.99	1159.99	1155.45	302	3.49	4	302	100.00
HUDCO	ND	01-Apr-2020	1214.00	1220.00	1230.79	1215.01	1230.79	1230.79	1216.72	111	1.35	4	111	100.00
HUDCO	NE	01-Apr-2020	1310.00	1330.00	1340.00	1322.00	1340.00	1327.82	1326.67	552	7.32	21	512	92.75
IBMFNIFTY	EQ	01-Apr-2020	95.03	90.10	98.40	90.10	98.40	98.33	95.23	228	0.22	32	101	44.30
IBREALEST	EQ	01-Apr-2020	40.85	41.10	42.50	39.25	39.50	39.75	40.42	1592992	643.92	7929	956591	60.05
IBUCCREDIT	NB	01-Apr-2020	748.90	730.00	730.00	730.00	730.00	730.00	730.00	180	1.31	3	180	100.00
IBULHSGFIN	EQ	01-Apr-2020	96.75	98.30	105.00	97.05	98.50	99.35	100.23	23202437	23255.82	176961	2555486	11.01
IBULHSGFIN	N7	01-Apr-2020	990.00	921.00	921.00	921.00	921.00	921.00	921.00	10	0.09	2	10	100.00
IBULHSGFIN	N8	01-Apr-2020	783.78	775.00	775.00	775.00	775.00	775.00	775.00	1	0.01	1	1	100.00
IBULHSGFIN	NA	01-Apr-2020	500.00	524.00	524.00	501.00	501.00	501.00	501.88	26	0.13	2	26	100.00
IBULISL	EQ	01-Apr-2020	42.70	42.80	44.70	40.60	40.60	40.60	40.68	395977	161.08	421	346819	87.59
IBVENTURES	E3	01-Apr-2020	30.15	30.00	33.15	28.80	30.80	30.50	30.73	31703	9.74	145	25512	80.47
IBVENTURES	EQ	01-Apr-2020	107.70	107.10	109.90	102.35	105.50	106.55	105.91	381635	404.19	4905	147726	38.71
ICFL	N2	01-Apr-2020	874.00	802.00	885.00	802.00	885.00	885.00	843.50	50	0.42	3	25	50.00
ICFL	N6	01-Apr-2020	878.00	888.00	888.00	886.00	887.00	886.09	886.95	22	0.20	4	22	100.00
ICFL	N8	01-Apr-2020	832.00	755.00	755.00	665.60	665.60	665.60	677.40	117	0.79	4	117	100.00
ICICI500	EQ	01-Apr-2020	114.86	121.99	122.00	113.05	115.30	118.46	116.46	2209	2.57	224	924	41.83
ICICIB22	EQ	01-Apr-2020	22.87	22.87	22.90	22.50	22.80	22.75	22.67	136768	31.01	4434	76760	56.12
ICICIBANK	EQ	01-Apr-2020	323.75	319.00	323.75	308.10	311.50	311.15	314.20	33142102	104132.53	363679	11070397	33.40
ICICIBANKN	EQ	01-Apr-2020	192.75	190.95	190.95	180.00	184.13	183.79	184.58	3840	7.09	311	2679	69.77
ICICIBANKP	EQ	01-Apr-2020	104.47	104.50	106.00	96.75	98.20	99.68	105.14	145414	152.89	380	142234	97.81
ICICIGI	EQ	01-Apr-2020	1081.65	1084.00	1143.00	1051.10	1105.00	1105.75	1103.55	538692	5944.72	56126	303053	56.26
ICICIGOLD	EQ	01-Apr-2020	39.39	39.95	39.95	38.11	39.40	39.41	39.15	122864	48.11	724	26393	21.48
ICICILIQ	EQ	01-Apr-2020	1000.00	999.95	1000.00	999.00	1000.00	999.99	1000.00	19190	191.90	66	16658	86.81
ICICILOVOL	EQ	01-Apr-2020	77.36	81.27	81.27	72.35	77.00	77.00	77.73	1973	1.53	224	1104	55.96
ICICIM150	EQ	01-Apr-2020	50.96	50.96	50.96	46.00	48.51	47.27	47.72	937	0.45	24	843	89.97
ICICIMCAP	EQ	01-Apr-2020	49.27	49.30	51.00	49.00	49.86	49.85	49.85	3868	1.93	119	3114	80.51
ICICINF100	EQ	01-Apr-2020	112.70	108.36	108.36	108.36	108.36	108.36	108.36	36	0.04	2	36	100.00
ICICINIFTY	EQ	01-Apr-2020	90.90	92.49	92.49	87.47	87.80	87.78	88.01	800013	704.12	8497	684427	85.55
ICICINV20	EQ	01-Apr-2020	50.14	50.00	52.00	45.20	52.00	49.94	48.72	6091	2.97	309	3127	51.34
ICICINXT50	EQ	01-Apr-2020	24.25	20.17	24.55	20.17	24.55	24.55	24.49	2624	0.64	66	2437	92.87
ICICIPRULI	EQ	01-Apr-2020	355.70	351.00	367.95	340.35	343.50	342.60	352.77	1781590	6284.89	33406	420364	23.59
ICICISENSX	EQ	01-Apr-2020	324.88	329.95	329.95	310.00	317.95	316.24	318.57	7533	24.00	402	5876	78.00
ICIL	EQ	01-Apr-2020	23.80	24.00	24.50	22.75	23.90	23.90	23.87	46983	11.22	307	35392	75.33
ICRA	EQ	01-Apr-2020	2144.70	2199.30	2225.00	2091.00	2105.00	2108.65	2137.30	737	15.75	442	251	34.06
IDBI	EQ	01-Apr-2020	19.30	19.45	19.50	18.60	19.50	19.30	19.14	1052765	201.47	4000	336296	31.94
IDBIGOLD	EQ	01-Apr-2020	3935.00	3987.00	3994.00	3822.00	3994.00	3994.00	3929.58	32	1.26	27	16	50.00
IDEA	EQ	01-Apr-2020	3.10	3.10	3.15	3.00	3.05	3.05	3.05	178196632	5431.90	328422	60834228	34.14
IDFC	EQ	01-Apr-2020	14.85	15.25	15.25	14.40	14.65	14.50	14.71	5240409	771.03	27471	4824350	92.06
IDFCFIRSTB	EQ	01-Apr-2020	21.10	21.00	21.15	20.35	20.70	20.60	20.61	16262134	3351.83	33512	3980866	24.48
IDFCFIRSTB	N1	01-Apr-2020	4975.00	4999.95	5000.00	4999.95	4999.95	4999.95	4999.96	16	0.80	4	16	100.00
IDFCFIRSTB	N2	01-Apr-2020	10000.00	10000.00	10000.00	9970.00	10000.00	10000.00	9986.36	22	2.20	6	22	100.00
IDFCFIRSTB	N4	01-Apr-2020	9510.00	9402.00	9590.00	9402.00	9590.00	9590.00	9482.67	6	0.57	4	3	50.00
IDFCFIRSTB	NA	01-Apr-2020	9675.00	9700.00	9700.00	9700.00	9700.00	9700.00	9700.00	1	0.10	1	1	100.00
IDFCFIRSTB	NB	01-Apr-2020	4711.02	4750.00	4790.00	4549.00	4760.00	4760.00	4761.12	17	0.81	10	15	88.24
IDFCFIRSTB	NC	01-Apr-2020	9400.00	9400.00	9400.00	9400.00	9400.00	9400.00	9400.00	10	0.94	3	10	100.00
IDFNIFTYET	EQ	01-Apr-2020	101.00	101.00	102.00	90.25	99.80	99.80	96.86	169	0.16	27	77	45.56
IEX	EQ	01-Apr-2020	127.95	129.90	131.20	124.10	128.55	129.60	128.27	156559	200.82	7313	96717	61.78
IFBAGRO	EQ	01-Apr-2020	238.20	250.10	250.10	242.10	250.10	249.95	249.53	5967	14.89	235	5373	90.05
IFBIND	EQ	01-Apr-2020	266.40	262.00	269.75	255.00	265.10	266.65	263.12	17302	45.53	1283	9736	56.27
IFCI	EQ	01-Apr-2020	4.05	4.00	4.05	3.95	4.00	3.95	3.97	1277753	50.74	18555	869094	68.02
IFCI	NH	01-Apr-2020	942.28	959.00	968.00	931.05	937.00	932.37	942.57	317	2.99	19	276	87.07
IFCI	NL	01-Apr-2020	896.00	901.05	908.95	900.00	905.00	905.00	902.83	580	5.24	10	380	65.52
IFGLEXPOR	EQ	01-Apr-2020	90.60	95.10	95.10	88.45	88.45	90.85	91.61	592	0.54	55	497	83.95
IGARASHI	EQ	01-Apr-2020	184.35	185.80	196.00	165.95	165.95	165.95	171.15	120354	205.99	3600	88316	73.38
IGL	EQ	01-Apr-2020	387.95	395.00	395.00	377.05	387.50	390.55	385.67	2970110	11454.89	61341	906766	30.53
IGPL	EQ	01-Apr-2020	95.20	102.95	103.00	99.00	103.00	102.20	100.86	15331	15.46	508	10760	70.18
IIFCL	N4	01-Apr-2020	1327.35	1280.00	1326.72	1280.00	1326.72	1326.72	1289.05	171	2.20	6	170	99.42
IIFL	EQ	01-Apr-2020	74.20	74.20	77.90	74.00	77.90	77.55	76.84	229737	176.53	2186	174229	75.84
IIFLFIN	NF	01-Apr-2020	911.73	950.00	950.00	915.00	934.90	926.87	929.05	425	3.95	19	350	82.35
IIFLFIN	NG	01-Apr-2020	940.00	967.00	968.00	967.00	968.00	968.00	967.72	72	0.70	4	72	100.00
IIFLFIN	NH	01-Apr-2020	920.00	959.00	959.00	959.00	959.00	959.00	959.00	62	0.59	3	62	100.00
IIFLFIN	NN	01-Apr-2020	915.00	910.00	910.00	910.00	910.00	910.00	910.00	20	0.18	1	20	100.00
IIFLSEC	EQ	01-Apr-2020	31.05	32.60	32.60	31.50	32.60	32.60	32.54	240776	78.34	873	185308	76.96
IIFLWAM	EQ	01-Apr-2020	1005.80	1010.00	1047.75	970.00	1047.75	1019.05	1003.32	8658	86.87	602	4814	55.60
IITL	BE	01-Apr-2020	60.00	63.00	63.00	60.00	60.00	60.00	61.42	57	0.04	3	-	-
IL&FSENGG	BZ	01-Apr-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.75	7753	0.14	23	-	-
IL&FSTRANS	BZ	01-Apr-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	44440	0.56	33	-	-
IMFA	EQ	01-Apr-2020	111.15	114.95	114.95	105.20	110.90	110.70	109.87	3011	3.31	127	1435	47.66
IMPAL	EQ	01-Apr-2020	460.30	455.05	479.25	451.40	457.00	457.10	457.20	232	1.06	50	174	75.00
IMPEXFERRO	EQ	01-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	12801	0.04	17	11801	92.19
INDBANK	EQ	01-Apr-2020	4.95	5.00	5.20	4.60	4.80	4.80	4.91	117574	5.78	356	28625	24.35
INDHOTEL	EQ	01-Apr-2020	75.00	74.50	76.50	70.30	71.95	72.00	72.80	2806461	2042.97	19936	2473565	88.14
INDIACEM	EQ	01-Apr-2020	105.85	104.65	107.95	102.00	102.50	102.80	104.39	1364550	1424.44	9897	645636	47.31
INDIAGLYCO	EQ	01-Apr-2020	212.85	214.70	218.75	211.10	214.00	214.25	214.94	65701	141.22	1867	27199	41.40
INDIAMART	EQ	01-Apr-2020	1936.40	1910.00	2065.75	1910.00	2021.15	2024.35	1974.84	84110	1661.04	9094	52244	62.11
INDIANB	EQ	01-Apr-2020	43.10	43.20	46.40	42.70	43.85	43.95	44.37	1565030	694.45	10068	595117	38.03
INDIANCARD	EQ	01-Apr-2020	84.00	82.10	88.20	82.10	84.55	84.55	82.32	324	0.27	13	303	93.52
INDIANHUME	EQ	01-Apr-2020	119.85	121.85	123.30	120.00	121.00	120.30	121.18	12643	15.32	433	7538	59.62
INDIGO	EQ	01-Apr-2020	1066.15	1051.00	1052.40	982.00	1009.00	999.00	1007.57	1206502	12156.34	49565	153005	12.68
INDIGRID	IV	01-Apr-2020	89.45	88.10	92.00	88.05	91.40	91.40	90.45	78246	70.77	39	59535	76.09
INDLMETER	EQ	01-Apr-2020	9.65	9.95	9.95	9.70	9.70	9.70	9.70	1021	0.10	5	1021	100.00
INDNIPPON	EQ	01-Apr-2020	189.65	192.50	194.95	182.15	189.00	190.40	190.71	10305	19.65	497	6820	66.18
INDOCO	EQ	01-Apr-2020	210.40	216.00	216.00	197.10	199.00	200.05	205.27	18035	37.02	2038	8005	44.39
INDORAMA	EQ	01-Apr-2020	11.25	11.80	12.35	11.45	12.35	12.35	12.24	22499	2.75	122	20077	89.24
INDOSOLAR	BZ	01-Apr-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.55	17110	0.09	17	-	-
INDOSTAR	EQ	01-Apr-2020	248.30	252.15	252.20	245.40	246.00	248.60	249.61	90027	224.72	2132	77431	86.01
INDOTECH	EQ	01-Apr-2020	73.00	70.05	75.00	69.90	74.95	74.95	73.30	3651	2.68	50	1126	30.84
INDOTHAI	EQ	01-Apr-2020	13.75	13.45	16.40	12.90	15.75	14.90	14.25	5608	0.80	102	3823	68.17
INDOWIND	EQ	01-Apr-2020	1.80	1.75	1.85	1.75	1.85	1.85	1.81	24345	0.44	55	24281	99.74
INDRAMEDCO	EQ	01-Apr-2020	33.90	33.90	34.15	33.15	34.15	33.85	33.63	35958	12.09	632	23443	65.20
INDSWFTLAB	BE	01-Apr-2020	20.35	20.10	21.35	20.10	21.35	21.35	20.98	4684	0.98	29	-	-
INDSWFTLTD	EQ	01-Apr-2020	2.15	2.25	2.25	2.05	2.10	2.15	2.15	53216	1.15	78	52716	99.06
INDTERRAIN	EQ	01-Apr-2020	25.65	25.00	26.15	24.00	26.00	25.70	25.03	2659	0.67	48	2306	86.72
INDUSINDBK	EQ	01-Apr-2020	351.30	386.40	390.00	320.00	342.50	342.25	351.13	33428325	117376.93	692030	4800627	14.36
INEOSSTYRO	EQ	01-Apr-2020	517.25	517.20	530.05	517.20	530.00	525.25	528.10	1114	5.88	58	1023	91.83
INFIBEAM	EQ	01-Apr-2020	34.05	35.90	37.45	33.50	37.45	37.25	35.97	772619	277.92	4150	362018	46.86
INFOBEAN	BE	01-Apr-2020	66.30	66.30	69.60	65.00	65.75	65.75	65.78	7610	5.01	82	-	-
INFOMEDIA	EQ	01-Apr-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	156	0.00	5	156	100.00
INFRABEES	EQ	01-Apr-2020	243.05	250.00	253.48	237.75	247.80	247.80	247.96	109	0.27	31	56	51.38
INFRATEL	EQ	01-Apr-2020	160.00	160.00	160.50	150.50	154.55	155.10	154.75	3210493	4968.31	33296	1636038	50.96
INFY	EQ	01-Apr-2020	641.50	634.35	637.50	594.00	603.90	602.80	611.89	13083865	80058.88	379235	6575764	50.26
INGERRAND	EQ	01-Apr-2020	617.60	622.00	622.00	615.50	622.00	621.20	619.69	5738	35.56	543	3583	62.44
INNOVATIVE	SM	01-Apr-2020	6.30	5.85	6.40	5.85	6.40	6.40	6.13	6000	0.37	2	3000	50.00
INOXLEISUR	EQ	01-Apr-2020	262.70	264.00	278.00	260.00	270.10	270.15	266.85	382186	1019.88	24931	206012	53.90
INOXWIND	EQ	01-Apr-2020	18.40	19.70	19.75	18.45	18.95	18.95	18.87	52014	9.82	593	32894	63.24
INSECTICID	EQ	01-Apr-2020	312.35	312.35	312.35	296.75	299.00	298.85	301.10	10366	31.21	422	8049	77.65
INSPIRISYS	EQ	01-Apr-2020	20.30	21.90	21.90	20.00	20.50	20.50	20.32	577	0.12	25	567	98.27
INTEGRA	EQ	01-Apr-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	1	0.00	1	1	100.00
INTELLECT	EQ	01-Apr-2020	54.40	57.10	57.10	57.10	57.10	57.10	57.10	12833	7.33	86	12833	100.00
INTENTECH	EQ	01-Apr-2020	14.40	14.05	15.35	13.95	15.00	14.60	14.48	10458	1.51	64	2344	22.41
INVENTURE	EQ	01-Apr-2020	12.10	12.30	12.90	12.00	12.00	12.00	12.18	1622	0.20	59	1453	89.58
IOB	EQ	01-Apr-2020	7.05	7.10	7.10	6.95	7.10	7.05	7.03	433120	30.43	1351	267688	61.80
IOC	EQ	01-Apr-2020	81.65	81.65	82.20	78.00	79.45	78.95	79.57	10479535	8338.55	61479	4335135	41.37
IOLCP	EQ	01-Apr-2020	175.90	177.50	184.65	174.40	184.65	184.65	182.52	434605	793.26	9021	190091	43.74
IPCALAB	EQ	01-Apr-2020	1392.25	1380.00	1456.15	1367.00	1385.00	1397.75	1418.63	835497	11852.61	62628	521631	62.43
IRB	EQ	01-Apr-2020	53.25	53.10	53.85	50.10	50.75	51.05	51.63	742970	383.62	7527	362520	48.79
IRBINVIT	IV	01-Apr-2020	25.61	25.75	26.44	25.50	26.25	26.30	25.95	410000	106.38	76	397500	96.95
IRCON	EQ	01-Apr-2020	381.05	386.00	399.00	373.60	396.50	393.25	386.86	228900	885.52	7560	72902	31.85
IRCTC	EQ	01-Apr-2020	982.55	1031.65	1031.65	1031.65	1031.65	1031.65	1031.65	56186	579.64	3671	56186	100.00
IREDA	N2	01-Apr-2020	1500.00	1799.00	1799.00	1799.00	1799.00	1799.00	1799.00	1	0.02	1	1	100.00
IREDA	N6	01-Apr-2020	1330.00	1300.00	1352.00	1300.00	1352.00	1351.00	1311.38	397	5.21	12	397	100.00
IRFC	N1	01-Apr-2020	1077.37	1076.05	1086.01	1076.05	1083.00	1083.00	1083.20	2186	23.68	37	2181	99.77
IRFC	N2	01-Apr-2020	1165.00	1175.00	1199.77	1175.00	1180.00	1180.00	1188.84	1579	18.77	13	1579	100.00
IRFC	N3	01-Apr-2020	1068.00	1066.00	1093.00	1066.00	1093.00	1093.00	1079.50	150	1.62	2	150	100.00
IRFC	N4	01-Apr-2020	1110.00	1116.00	1125.00	1116.00	1125.00	1125.00	1116.82	110	1.23	3	110	100.00
IRFC	N5	01-Apr-2020	1057.60	1069.50	1069.50	1069.50	1069.50	1069.50	1069.50	10000	106.95	1	10000	100.00
IRFC	N9	01-Apr-2020	1179.72	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	50	0.59	1	50	100.00
IRFC	NA	01-Apr-2020	1210.00	1220.00	1240.99	1220.00	1240.99	1240.99	1220.53	995	12.14	6	995	100.00
IRFC	NE	01-Apr-2020	1212.61	1339.99	1339.99	1242.55	1242.55	1242.55	1262.04	5	0.06	2	5	100.00
IRFC	NI	01-Apr-2020	1085.00	1105.00	1115.00	1105.00	1115.00	1105.73	1105.74	68	0.75	3	68	100.00
IRFC	NJ	01-Apr-2020	1164.00	1155.00	1177.60	1155.00	1165.80	1165.80	1172.26	169	1.98	6	167	98.82
IRFC	NN	01-Apr-2020	1100.00	1110.00	1112.10	1110.00	1112.10	1112.10	1110.05	448	4.97	5	448	100.00
IRFC	NO	01-Apr-2020	1175.00	1180.00	1189.85	1180.00	1181.00	1187.11	1185.81	123	1.46	13	30	24.39
ISEC	EQ	01-Apr-2020	276.45	275.00	284.35	274.50	281.00	281.10	278.37	156424	435.44	5914	108190	69.16
ISFT	EQ	01-Apr-2020	20.95	20.95	21.95	20.95	21.95	21.95	21.54	6027	1.30	56	4621	76.67
ISMTLTD	EQ	01-Apr-2020	2.45	2.60	2.60	2.00	2.45	2.45	2.33	36965	0.86	86	22329	60.41
ITC	EQ	01-Apr-2020	171.70	171.70	172.75	164.55	166.65	166.40	167.60	18142049	30405.21	180234	6967744	38.41
ITDC	EQ	01-Apr-2020	129.45	129.45	135.90	128.10	135.90	135.75	133.61	34010	45.44	1199	15897	46.74
ITDCEM	EQ	01-Apr-2020	29.75	29.75	29.95	28.95	29.50	29.30	29.41	48194	14.18	459	33541	69.60
ITI	EQ	01-Apr-2020	62.75	62.50	62.50	57.00	59.50	59.45	60.34	408912	246.74	4627	154865	37.87
IVC	EQ	01-Apr-2020	1.90	1.90	2.00	1.85	2.00	2.00	1.96	56946	1.12	164	34262	60.17
IVP	BE	01-Apr-2020	33.25	31.70	34.90	31.60	33.00	33.00	32.12	3505	1.13	24	-	-
IVZINGOLD	EQ	01-Apr-2020	3900.05	3842.05	3900.00	3807.00	3900.00	3900.00	3873.91	143	5.54	26	90	62.94
IVZINNIFTY	EQ	01-Apr-2020	890.00	887.00	887.00	887.00	887.00	887.00	887.00	22	0.20	5	22	100.00
IZMO	EQ	01-Apr-2020	11.30	11.50	11.85	11.00	11.10	11.20	11.42	5981	0.68	80	5725	95.72
J&KBANK	EQ	01-Apr-2020	12.45	12.55	12.70	11.80	12.00	12.00	12.13	1005292	121.92	5206	672277	66.87
JAGRAN	EQ	01-Apr-2020	45.55	45.00	47.50	43.90	45.85	45.20	45.32	43646	19.78	856	26612	60.97
JAGSNPHARM	EQ	01-Apr-2020	17.55	17.55	17.90	16.80	17.35	17.45	17.51	7279	1.27	171	4165	57.22
JAIBALAJI	EQ	01-Apr-2020	16.50	17.20	18.00	16.00	17.45	17.45	16.64	1749	0.29	37	1152	65.87
JAICORPLTD	EQ	01-Apr-2020	50.50	50.45	50.45	48.25	48.80	49.40	49.25	373382	183.91	3280	128083	34.30
JAINSTUDIO	BE	01-Apr-2020	0.90	0.90	0.90	0.90	0.90	0.90	0.90	3260	0.03	6	-	-
JAKHARIA	SM	01-Apr-2020	170.00	185.00	185.00	185.00	185.00	185.00	185.00	800	1.48	1	800	100.00
JAMNAAUTO	EQ	01-Apr-2020	23.80	23.95	24.25	23.10	23.95	23.80	23.51	637673	149.95	3865	268307	42.08
JAYAGROGN	EQ	01-Apr-2020	57.65	58.25	59.90	54.25	55.25	55.20	56.56	4356	2.46	209	2718	62.40
JAYBARMARU	EQ	01-Apr-2020	100.30	99.10	104.40	99.10	102.00	102.50	102.29	15867	16.23	564	8278	52.17
JAYNECOIND	EQ	01-Apr-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1182	0.02	10	1182	100.00
JAYSREETEA	EQ	01-Apr-2020	30.80	35.45	36.95	32.50	36.95	36.50	35.69	572580	204.38	5228	129787	22.67
JBCHEPHARM	EQ	01-Apr-2020	509.00	524.00	524.00	492.25	503.00	505.60	502.92	106011	533.15	4816	81419	76.80
JBFIND	BE	01-Apr-2020	7.55	7.20	7.90	7.20	7.70	7.70	7.78	43287	3.37	101	-	-
JBMA	EQ	01-Apr-2020	139.30	145.00	145.00	137.00	137.00	137.70	139.30	11771	16.40	360	7647	64.96
JCHAC	EQ	01-Apr-2020	2140.15	2189.00	2286.05	2070.00	2170.00	2151.25	2208.93	15620	345.03	1493	11811	75.61
JETAIRWAYS	BZ	01-Apr-2020	13.65	13.90	14.30	13.40	14.30	14.30	14.18	48412	6.87	393	-	-
JHS	EQ	01-Apr-2020	7.55	7.55	7.55	7.20	7.40	7.35	7.34	22790	1.67	170	17368	76.21
JIKIND	BE	01-Apr-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.29	23866	0.07	8	-	-
JINDALPHOT	EQ	01-Apr-2020	8.05	8.10	8.70	8.05	8.25	8.25	8.41	2120	0.18	44	1694	79.91
JINDALPOLY	EQ	01-Apr-2020	201.30	204.85	206.95	197.60	206.00	205.35	204.11	18553	37.87	172	17672	95.25
JINDALSAW	EQ	01-Apr-2020	45.80	47.00	49.90	43.80	49.30	48.55	47.61	1160756	552.64	9265	517166	44.55
JINDALSTEL	EQ	01-Apr-2020	82.20	81.55	82.85	62.10	70.85	70.25	70.98	49775611	35329.15	182543	11041045	22.18
JINDRILL	EQ	01-Apr-2020	45.80	49.50	49.50	42.50	44.00	43.80	44.22	20612	9.11	428	13822	67.06
JINDWORLD	EQ	01-Apr-2020	31.00	33.00	33.00	27.90	29.40	28.85	28.91	19336	5.59	466	10665	55.16
JISLDVREQS	EQ	01-Apr-2020	3.40	3.50	3.50	3.30	3.40	3.30	3.35	72150	2.42	141	68508	94.95
JISLJALEQS	EQ	01-Apr-2020	3.30	3.35	3.45	3.20	3.40	3.35	3.33	3065321	102.03	1801	2191779	71.50
JITFINFRA	BE	01-Apr-2020	3.30	3.25	3.45	3.15	3.45	3.45	3.15	5028	0.16	24	-	-
JIYAECO	EQ	01-Apr-2020	7.20	7.10	7.10	7.10	7.10	7.10	7.10	7567	0.54	52	7567	100.00
JKCEMENT	EQ	01-Apr-2020	935.55	935.90	940.00	900.00	929.75	921.45	920.90	64180	591.04	3462	54582	85.05
JKIL	EQ	01-Apr-2020	75.25	73.95	79.00	73.05	76.30	76.95	75.07	74954	56.27	760	66227	88.36
JKLAKSHMI	EQ	01-Apr-2020	196.00	196.00	200.00	188.05	197.85	197.75	194.51	44047	85.67	1936	22699	51.53
JKPAPER	EQ	01-Apr-2020	74.50	75.00	78.45	74.10	77.00	76.95	76.84	937771	720.61	9738	210295	22.42
JKTYRE	EQ	01-Apr-2020	40.60	40.00	40.80	39.00	40.25	40.10	39.90	189941	75.79	3392	102021	53.71
JMA	EQ	01-Apr-2020	18.45	17.35	18.40	17.30	17.30	17.30	17.93	164	0.03	7	148	90.24
JMCPROJECT	EQ	01-Apr-2020	34.50	34.95	36.95	31.05	31.90	31.30	32.39	108017	34.98	3518	86645	80.21
JMFINANCIL	EQ	01-Apr-2020	64.75	64.80	64.80	62.75	62.80	63.10	63.45	118348	75.09	2157	73371	62.00
JMTAUTOLTD	EQ	01-Apr-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.86	106211	0.92	72	91320	85.98
JNPT	N1	01-Apr-2020	1010.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	136	1.39	136	136	100.00
JOCIL	EQ	01-Apr-2020	92.50	92.05	102.00	92.00	100.00	99.60	99.44	7935	7.89	200	5447	68.65
JPASSOCIAT	EQ	01-Apr-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.09	2984936	32.54	27653	1602736	53.69
JPINFRATEC	EQ	01-Apr-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	2199942	15.38	529	1362604	61.94
JPOLYINVST	EQ	01-Apr-2020	7.15	7.50	7.50	7.50	7.50	7.50	7.50	140	0.01	2	140	100.00
JPPOWER	EQ	01-Apr-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	15950587	103.65	895	11508090	72.15
JSL	EQ	01-Apr-2020	24.10	24.65	24.90	24.10	24.15	24.30	24.41	109067	26.62	871	57925	53.11
JSLHISAR	EQ	01-Apr-2020	39.65	39.95	43.35	39.25	40.50	40.10	40.92	100757	41.23	1201	63306	62.83
JSWENERGY	EQ	01-Apr-2020	42.70	42.60	43.95	42.40	43.00	43.15	42.89	444414	190.59	8882	276863	62.30
JSWHL	EQ	01-Apr-2020	1444.95	1520.00	1520.00	1430.05	1440.00	1439.25	1457.76	182	2.65	52	123	67.58
JSWSTEEL	EQ	01-Apr-2020	146.25	145.95	145.95	139.05	143.00	143.00	141.68	5967565	8455.01	55798	1128427	18.91
JTEKTINDIA	EQ	01-Apr-2020	39.45	39.40	39.90	38.25	38.55	38.85	38.81	17038	6.61	254	12378	72.65
JUBILANT	EQ	01-Apr-2020	249.20	262.00	274.10	251.75	263.00	265.45	265.14	524576	1390.84	14525	212037	40.42
JUBLFOOD	EQ	01-Apr-2020	1471.45	1450.00	1486.75	1366.00	1378.10	1383.10	1416.54	1130152	16009.02	74601	232674	20.59
JUBLINDS	EQ	01-Apr-2020	85.90	89.65	90.00	83.45	89.90	88.80	89.05	4581	4.08	189	3166	69.11
JUMPNET	EQ	01-Apr-2020	48.50	51.90	51.90	47.70	49.00	48.55	48.57	17939	8.71	149	9620	53.63
JUNIORBEES	EQ	01-Apr-2020	217.88	217.80	222.75	215.10	220.00	218.67	219.08	96684	211.81	5106	48473	50.14
JUSTDIAL	EQ	01-Apr-2020	293.45	292.75	314.35	283.85	309.00	309.80	304.09	3989949	12133.19	82006	369282	9.26
JVLAGRO	BZ	01-Apr-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.30	103364	0.31	35	-	-
JYOTHYLAB	EQ	01-Apr-2020	92.20	92.20	95.90	90.00	93.70	92.85	93.78	230911	216.55	8042	123507	53.49
JYOTISTRUC	BZ	01-Apr-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	4156	0.05	8	-	-
KABRAEXTRU	EQ	01-Apr-2020	42.35	43.60	43.95	42.45	43.00	43.15	43.23	4117	1.78	101	2333	56.67
KAJARIACER	EQ	01-Apr-2020	375.85	378.65	379.75	355.00	366.35	361.80	362.11	93586	338.88	6104	52226	55.81
KAKATCEM	EQ	01-Apr-2020	109.15	107.00	112.00	106.05	111.90	110.80	109.21	10575	11.55	562	5455	51.58
KALPATPOWR	EQ	01-Apr-2020	182.65	180.20	182.80	177.30	182.50	181.45	179.37	56727	101.75	2758	35797	63.10
KALYANIFRG	BE	01-Apr-2020	88.00	83.65	90.95	83.65	86.00	86.00	84.59	1258	1.06	23	-	-
KAMATHOTEL	EQ	01-Apr-2020	17.35	17.70	17.75	15.90	16.45	16.35	16.23	65637	10.65	477	15330	23.36
KAMDHENU	EQ	01-Apr-2020	46.85	47.25	50.50	46.05	48.00	47.70	48.23	7226	3.49	179	5411	74.88
KANANIIND	EQ	01-Apr-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	455	0.01	2	455	100.00
KANORICHEM	EQ	01-Apr-2020	23.55	24.50	25.75	24.05	24.75	24.65	24.94	29118	7.26	331	15541	53.37
KANSAINER	EQ	01-Apr-2020	387.45	390.00	392.00	385.10	386.55	388.95	388.45	143897	558.97	4185	106065	73.71
KARDA	EQ	01-Apr-2020	129.25	130.05	130.05	125.00	128.80	128.40	128.04	2657	3.40	61	340	12.80
KARMAENG	EQ	01-Apr-2020	11.10	11.00	11.00	11.00	11.00	11.00	11.00	1	0.00	1	1	100.00
KARURVYSYA	EQ	01-Apr-2020	20.20	20.75	21.00	20.10	20.85	20.85	20.64	601524	124.17	2505	434863	72.29
KAUSHALYA	EQ	01-Apr-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	1524	0.01	3	1524	100.00
KAYA	EQ	01-Apr-2020	116.60	122.40	122.40	121.00	122.40	122.40	122.33	46648	57.06	147	29818	63.92
KCP	EQ	01-Apr-2020	42.80	44.40	44.75	42.95	44.45	44.20	43.79	16653	7.29	256	7756	46.57
KCPSUGIND	EQ	01-Apr-2020	13.10	12.30	13.30	12.15	12.60	12.50	12.56	266048	33.42	900	135591	50.96
KDDL	EQ	01-Apr-2020	117.30	122.35	122.40	114.50	121.00	121.55	119.89	1192	1.43	70	467	39.18
KEC	EQ	01-Apr-2020	185.50	188.80	188.80	168.00	168.00	171.50	178.54	325102	580.45	5109	289806	89.14
KECL	EQ	01-Apr-2020	7.75	7.60	8.10	7.60	8.10	8.10	8.09	15374	1.24	68	14208	92.42
KEI	EQ	01-Apr-2020	268.35	281.75	281.75	272.05	281.75	281.75	281.22	66288	186.42	1778	58681	88.52
KELLTONTEC	EQ	01-Apr-2020	7.10	7.25	7.45	7.10	7.45	7.45	7.40	27873	2.06	103	25335	90.89
KENNAMET	EQ	01-Apr-2020	706.55	700.00	749.00	680.00	691.00	704.85	715.16	858	6.14	149	500	58.28
KERNEX	BE	01-Apr-2020	13.35	13.70	13.70	12.95	13.55	13.55	13.56	6101	0.83	45	-	-
KESORAMIND	EQ	01-Apr-2020	18.35	18.55	19.65	18.00	19.40	19.35	19.09	73940	14.12	794	46261	62.57
KEYFINSERV	BE	01-Apr-2020	30.15	30.15	30.15	30.15	30.15	30.15	30.15	1	0.00	1	-	-
KGL	BZ	01-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.21	673351	1.40	74	-	-
KHADIM	EQ	01-Apr-2020	76.80	83.30	91.40	79.00	79.75	80.85	84.24	327060	275.51	7646	77222	23.61
KHANDSE	EQ	01-Apr-2020	13.25	12.90	12.90	12.80	12.80	12.80	12.85	2	0.00	2	2	100.00
KHFM	SM	01-Apr-2020	34.90	28.50	32.00	28.25	31.50	31.50	30.93	60000	18.56	9	48000	80.00
KICL	EQ	01-Apr-2020	955.50	1051.00	1051.05	956.30	1051.05	1051.05	1047.08	1189	12.45	120	1082	91.00
KILITCH	EQ	01-Apr-2020	81.85	81.90	87.00	81.90	85.00	83.35	83.76	3106	2.60	176	1756	56.54
KINGFA	EQ	01-Apr-2020	365.60	362.00	379.05	350.00	368.00	367.35	363.15	2634	9.57	171	1894	71.91
KIOCL	EQ	01-Apr-2020	59.20	63.40	63.40	57.70	59.00	59.00	60.50	19205	11.62	375	12510	65.14
KIRIINDUS	EQ	01-Apr-2020	272.85	286.45	286.45	286.45	286.45	286.45	286.45	9366	26.83	197	9366	100.00
KIRLFER	EQ	01-Apr-2020	43.45	41.00	44.80	39.50	43.00	42.40	41.86	11501	4.81	130	6647	57.79
KIRLOSBROS	EQ	01-Apr-2020	86.80	85.00	89.85	83.10	89.00	88.20	87.21	10871	9.48	456	5053	46.48
KIRLOSENG	EQ	01-Apr-2020	86.90	89.00	91.90	85.30	89.95	91.15	89.35	17057	15.24	577	12531	73.47
KIRLOSIND	EQ	01-Apr-2020	448.00	447.95	458.00	427.10	446.00	446.95	448.67	327	1.47	183	151	46.18
KITEX	EQ	01-Apr-2020	86.30	87.90	87.90	84.80	85.15	85.70	85.54	39384	33.69	710	23172	58.84
KKCL	EQ	01-Apr-2020	628.55	615.00	664.20	590.80	645.00	641.95	618.83	2735	16.93	374	1179	43.11
KMSUGAR	EQ	01-Apr-2020	6.30	6.50	6.80	6.10	6.80	6.75	6.58	196354	12.91	614	142581	72.61
KNRCON	EQ	01-Apr-2020	196.50	197.60	199.00	194.05	195.00	196.35	196.85	19780	38.94	842	10603	53.60
KOHINOOR	BZ	01-Apr-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	6754	0.43	26	-	-
KOKUYOCMLN	EQ	01-Apr-2020	40.40	41.00	41.85	38.30	41.75	41.60	40.82	17374	7.09	326	10126	58.28
KOLTEPATIL	EQ	01-Apr-2020	120.20	122.00	123.05	114.15	120.00	120.30	119.80	67711	81.12	967	47845	70.66
KOPRAN	EQ	01-Apr-2020	25.40	24.75	24.75	22.95	23.35	23.20	23.59	118957	28.07	858	71209	59.86
KOTAKBANK	EQ	01-Apr-2020	1296.05	1294.90	1294.90	1158.00	1183.50	1181.65	1184.94	10838532	128430.60	412418	4033909	37.22
KOTAKBKETF	EQ	01-Apr-2020	193.46	192.31	192.38	184.20	185.00	185.34	186.39	51015	95.09	1015	33915	66.48
KOTAKGOLD	EQ	01-Apr-2020	387.00	389.95	426.00	381.05	397.00	403.95	403.85	112596	454.72	2728	48176	42.79
KOTAKNIFTY	EQ	01-Apr-2020	88.53	88.50	90.00	86.20	86.70	86.72	87.13	157842	137.52	1501	111007	70.33
KOTAKNV20	EQ	01-Apr-2020	46.06	45.90	47.89	44.10	44.10	44.40	45.05	18502	8.34	188	15705	84.88
KOTAKPSUBK	EQ	01-Apr-2020	130.36	129.80	131.87	126.00	127.00	127.24	128.77	9243	11.90	308	7487	81.00
KOTARISUG	EQ	01-Apr-2020	8.55	8.85	9.15	7.55	8.20	8.20	8.09	133944	10.83	427	94070	70.23
KOTHARIPET	EQ	01-Apr-2020	10.70	10.50	10.75	10.20	10.75	10.75	10.64	3997	0.43	36	3953	98.90
KOTHARIPRO	EQ	01-Apr-2020	34.30	35.45	35.45	33.10	35.10	34.70	33.85	1406	0.48	50	874	62.16
KPITTECH	EQ	01-Apr-2020	35.25	35.80	37.00	34.95	36.50	36.15	35.59	731020	260.15	2473	489109	66.91
KPRMILL	EQ	01-Apr-2020	338.15	357.50	357.50	324.85	330.00	332.50	337.28	5890	19.87	555	3133	53.19
KRBL	EQ	01-Apr-2020	134.80	148.25	148.25	148.25	148.25	148.25	148.25	27743	41.13	296	27743	100.00
KREBSBIO	EQ	01-Apr-2020	77.75	84.75	84.75	73.50	78.60	77.65	76.79	1746	1.34	51	669	38.32
KRIDHANINF	EQ	01-Apr-2020	1.20	1.15	1.20	1.15	1.20	1.15	1.19	59979	0.71	49	46979	78.33
KSB	EQ	01-Apr-2020	425.05	429.95	429.95	400.05	409.00	414.30	415.12	8562	35.54	1170	5238	61.18
KSCL	EQ	01-Apr-2020	341.90	341.90	341.90	315.00	320.00	320.05	323.51	52087	168.51	2615	30355	58.28
KSERASERA	EQ	01-Apr-2020	0.10	0.10	0.10	0.05	0.05	0.10	0.09	1448049	1.26	203	899084	62.09
KSK	EQ	01-Apr-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.32	492704	1.59	181	249321	50.60
KSL	EQ	01-Apr-2020	127.40	129.80	130.55	120.60	124.00	122.65	124.76	39305	49.04	1318	24897	63.34
KTKBANK	EQ	01-Apr-2020	42.05	41.75	42.50	41.20	42.30	42.15	41.73	535757	223.59	3772	299120	55.83
KUANTUM	EQ	01-Apr-2020	285.40	299.90	308.00	295.05	297.35	297.70	300.42	233	0.70	16	148	63.52
KWALITY	EQ	01-Apr-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.39	467442	6.50	310	268971	57.54
L&TFH	EQ	01-Apr-2020	51.30	51.20	52.00	50.00	50.25	50.55	50.86	9475943	4819.49	31610	1954370	20.62
L&TFINANCE	N8	01-Apr-2020	980.00	970.00	995.99	970.00	995.99	995.99	981.55	36	0.35	3	36	100.00
L&TFINANCE	NA	01-Apr-2020	1065.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	5	0.05	1	5	100.00
L&TFINANCE	NE	01-Apr-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	30	0.30	2	30	100.00
L&TFINANCE	NK	01-Apr-2020	882.00	951.05	951.05	951.05	951.05	951.05	951.05	9	0.09	1	9	100.00
L&TFINANCE	NO	01-Apr-2020	952.25	1000.00	1000.00	999.89	999.89	999.98	999.99	807	8.07	11	807	100.00
L&TFINANCE	NU	01-Apr-2020	989.00	999.98	1000.00	995.00	995.00	995.00	998.65	137	1.37	8	137	100.00
L&TFINANCE	NW	01-Apr-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	11	0.11	2	11	100.00
L&TFINANCE	Y3	01-Apr-2020	955.00	980.00	1000.00	975.75	975.75	975.75	988.12	106	1.05	6	96	90.57
L&TFINANCE	Y5	01-Apr-2020	984.00	985.00	995.00	985.00	990.00	990.00	992.50	130	1.29	4	130	100.00
L&TFINANCE	Y7	01-Apr-2020	997.00	985.00	1000.00	985.00	1000.00	1000.00	997.24	110	1.10	4	100	90.91
L&TFINANCE	Y9	01-Apr-2020	938.20	961.00	980.00	961.00	980.00	980.00	970.50	80	0.78	2	40	50.00
L&TINFRA	N1	01-Apr-2020	961.16	980.01	999.99	980.01	999.99	999.99	987.50	8	0.08	2	5	62.50
L&TINFRA	N2	01-Apr-2020	1950.00	1950.00	1960.00	1950.00	1950.50	1950.87	1951.72	420	8.20	12	370	88.10
L&TINFRA	N3	01-Apr-2020	980.01	973.51	973.51	973.50	973.50	973.50	973.50	25	0.24	2	25	100.00
L&TINFRA	N4	01-Apr-2020	1902.01	1900.00	1913.90	1900.00	1905.00	1905.16	1903.46	386	7.35	22	385	99.74
L&TINFRA	N5	01-Apr-2020	975.00	971.05	971.15	971.05	971.15	971.15	971.10	40	0.39	2	40	100.00
L&TINFRA	N6	01-Apr-2020	1978.25	1980.00	2000.00	1976.50	1990.00	1993.84	1984.18	66	1.31	9	61	92.42
LAKPRE	BZ	01-Apr-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	335	0.00	3	-	-
LAKSHVILAS	EQ	01-Apr-2020	10.95	11.20	11.45	10.90	11.40	11.45	11.26	480630	54.10	1519	341808	71.12
LALPATHLAB	EQ	01-Apr-2020	1401.70	1410.45	1443.70	1370.70	1383.00	1388.60	1403.91	127603	1791.43	14417	53110	41.62
LAMBODHARA	EQ	01-Apr-2020	19.50	19.50	21.00	19.50	20.95	20.60	20.45	9667	1.98	82	5885	60.88
LAOPALA	EQ	01-Apr-2020	147.55	152.40	155.50	145.65	150.00	151.35	152.53	59711	91.08	1826	43389	72.67
LASA	BE	01-Apr-2020	27.20	27.25	28.55	25.90	28.55	28.10	27.12	17372	4.71	110	-	-
LAURUSLABS	EQ	01-Apr-2020	324.80	328.00	330.00	321.00	321.60	323.70	326.08	49103	160.12	2904	26474	53.92
LAXMIMACH	EQ	01-Apr-2020	2301.05	2311.10	2400.05	2290.55	2320.00	2364.15	2364.06	2585	61.11	764	1466	56.71
LEMONTREE	EQ	01-Apr-2020	22.00	22.90	22.90	21.50	21.80	21.75	21.93	366771	80.42	4460	290449	79.19
LFIC	EQ	01-Apr-2020	39.95	38.95	40.00	38.40	39.80	39.80	39.75	395	0.16	7	354	89.62
LGBBROSLTD	EQ	01-Apr-2020	162.65	158.20	172.45	156.00	162.00	164.25	163.44	23173	37.87	834	13904	60.00
LGBFORGE	EQ	01-Apr-2020	1.70	1.70	1.75	1.65	1.75	1.75	1.75	60633	1.06	29	60633	100.00
LIBAS	BE	01-Apr-2020	44.50	46.00	46.70	42.30	42.30	42.45	44.11	282	0.12	8	-	-
LIBERTSHOE	EQ	01-Apr-2020	101.45	107.30	110.65	105.55	107.60	108.10	108.02	621750	671.60	9089	131431	21.14
LICHSGFIN	EQ	01-Apr-2020	235.30	233.80	249.25	228.10	233.00	233.00	237.95	4921935	11711.65	65338	1102909	22.41
LICNETFGSC	EQ	01-Apr-2020	21.83	21.00	23.00	21.00	22.95	22.92	22.53	9859	2.22	156	6015	61.01
LICNETFN50	EQ	01-Apr-2020	95.15	96.95	96.95	91.30	91.30	91.30	92.48	532	0.49	45	518	97.37
LICNFNHGP	EQ	01-Apr-2020	101.00	100.00	103.00	85.00	100.00	93.52	91.11	1007	0.92	82	721	71.60
LINCOLN	EQ	01-Apr-2020	129.25	127.10	127.25	122.80	122.80	123.35	124.02	13067	16.21	330	10642	81.44
LINCPEN	EQ	01-Apr-2020	143.90	149.90	149.90	140.10	144.00	143.50	144.70	459	0.66	20	453	98.69
LINDEINDIA	EQ	01-Apr-2020	485.30	485.30	485.35	460.00	465.00	464.40	468.49	12092	56.65	703	8551	70.72
LIQUIDBEES	EQ	01-Apr-2020	1000.00	1000.00	1000.01	999.66	1000.01	1000.00	1000.01	1113895	11139.02	4797	981294	88.10
LIQUIDETF	EQ	01-Apr-2020	999.99	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	3777	37.77	67	3325	88.03
LOKESHMACH	EQ	01-Apr-2020	15.20	15.10	16.00	14.50	15.65	15.60	15.38	10188	1.57	74	3484	34.20
LOTUSEYE	EQ	01-Apr-2020	22.90	22.75	23.50	22.20	22.20	22.20	22.61	949	0.21	52	844	88.94
LOVABLE	EQ	01-Apr-2020	39.65	43.80	43.80	39.00	39.15	39.50	40.09	8695	3.49	258	6515	74.93
LPDC	EQ	01-Apr-2020	0.85	0.80	0.90	0.80	0.80	0.80	0.86	2433	0.02	24	1694	69.63
LSIL	EQ	01-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	244393	0.83	146	185721	75.99
LT	EQ	01-Apr-2020	808.50	806.85	812.40	766.55	775.55	774.35	782.06	4104461	32099.31	207097	2067320	50.37
LTI	EQ	01-Apr-2020	1428.85	1446.00	1490.00	1380.00	1382.20	1392.25	1440.51	126718	1825.39	19322	56853	44.87
LTTS	EQ	01-Apr-2020	1161.25	1170.25	1235.00	1109.00	1189.00	1181.10	1158.03	309547	3584.65	9700	255976	82.69
LUMAXIND	EQ	01-Apr-2020	867.55	856.05	925.85	850.00	906.00	902.75	890.26	1361	12.12	289	908	66.72
LUMAXTECH	EQ	01-Apr-2020	49.85	53.70	53.70	48.45	50.05	49.95	50.14	19758	9.91	477	12179	61.64
LUPIN	EQ	01-Apr-2020	589.65	589.85	590.80	575.45	580.60	579.05	581.56	1298954	7554.18	62596	568262	43.75
LUXIND	EQ	01-Apr-2020	944.95	954.95	954.95	892.00	920.00	922.35	910.85	42658	388.55	3864	12550	29.42
LYKALABS	EQ	01-Apr-2020	12.50	12.60	13.60	12.50	13.15	13.30	13.02	9819	1.28	185	6312	64.28
LYPSAGEMS	EQ	01-Apr-2020	2.60	2.60	2.70	2.60	2.65	2.65	2.68	2039	0.05	18	2039	100.00
M&M	EQ	01-Apr-2020	284.95	281.00	283.00	265.50	274.60	272.85	272.12	5980392	16273.87	92476	2887951	48.29
M&MFIN	EQ	01-Apr-2020	147.20	145.00	153.65	143.00	152.95	152.60	149.41	3255439	4863.79	45222	920179	28.27
M&MFIN	N2	01-Apr-2020	970.45	980.00	1009.00	962.01	962.01	962.80	969.60	387	3.75	31	310	80.10
M&MFIN	N3	01-Apr-2020	1122.04	1202.00	1202.00	1200.00	1200.00	1200.00	1200.03	800	9.60	3	800	100.00
M100	EQ	01-Apr-2020	12.61	13.67	13.67	12.51	12.84	12.76	12.76	51345	6.55	308	40820	79.50
M14RG	MF	01-Apr-2020	4.40	4.20	4.25	4.20	4.25	4.25	4.21	3000	0.13	4	3000	100.00
M17RD	MF	01-Apr-2020	3.03	3.11	3.11	3.11	3.11	3.11	3.11	2000	0.06	2	2000	100.00
M17RG	MF	01-Apr-2020	3.40	3.74	3.74	3.74	3.74	3.74	3.74	3000	0.11	3	3000	100.00
M50	EQ	01-Apr-2020	84.33	84.33	86.00	80.88	86.00	81.49	81.81	5905	4.83	133	3896	65.98
MAANALU	EQ	01-Apr-2020	28.10	26.65	30.10	26.65	28.00	27.45	28.08	5721	1.61	108	4167	72.84
MACPOWER	SM	01-Apr-2020	35.00	35.00	35.00	33.30	34.95	34.95	34.57	4000	1.38	5	4000	100.00
MADHAV	EQ	01-Apr-2020	18.80	18.50	18.75	18.00	18.00	18.00	18.01	1608	0.29	38	1608	100.00
MADHUCON	EQ	01-Apr-2020	1.60	1.65	1.65	1.55	1.60	1.55	1.58	17477	0.28	65	13089	74.89
MADRASFERT	EQ	01-Apr-2020	12.30	12.60	12.70	11.85	12.25	12.15	12.28	83667	10.27	299	35818	42.81
MAGADSUGAR	EQ	01-Apr-2020	65.60	68.85	68.85	68.85	68.85	68.85	68.85	2497	1.72	24	2497	100.00
MAGMA	EQ	01-Apr-2020	17.00	17.00	17.80	16.35	17.00	17.00	17.14	196680	33.70	837	163177	82.97
MAHABANK	EQ	01-Apr-2020	8.90	9.05	9.20	8.80	8.90	8.85	8.88	181978	16.17	766	118493	65.11
MAHAPEXLTD	BE	01-Apr-2020	56.65	59.45	59.45	53.85	54.00	54.15	55.39	3262	1.81	29	-	-
MAHASTEEL	BE	01-Apr-2020	66.15	62.85	69.45	62.85	69.00	69.00	63.91	2063	1.32	46	-	-
MAHEPC	EQ	01-Apr-2020	74.35	75.25	78.70	75.00	77.95	76.20	76.97	28454	21.90	648	15231	53.53
MAHESHWARI	EQ	01-Apr-2020	140.60	140.60	154.00	131.00	148.00	147.60	138.33	895	1.24	41	592	66.15
MAHINDCIE	EQ	01-Apr-2020	68.75	72.15	72.15	66.00	72.15	71.50	71.66	35556	25.48	864	23426	65.88
MAHLIFE	EQ	01-Apr-2020	192.40	188.80	200.00	182.00	199.95	198.15	193.27	21473	41.50	1426	10410	48.48
MAHLOG	EQ	01-Apr-2020	226.65	241.60	241.60	213.00	226.50	227.15	217.10	202650	439.95	2736	171886	84.82
MAHSCOOTER	EQ	01-Apr-2020	2050.45	2011.00	2098.00	2010.05	2098.00	2076.65	2046.41	4287	87.73	540	3237	75.51
MAHSEAMLES	EQ	01-Apr-2020	193.60	192.55	193.70	188.15	191.50	191.95	191.68	38551	73.89	998	34580	89.70
MAITHANALL	EQ	01-Apr-2020	351.80	351.80	374.00	340.00	364.00	362.90	360.49	10884	39.24	716	5866	53.90
MAJESCO	EQ	01-Apr-2020	254.55	254.00	267.25	241.85	242.00	242.25	247.05	7243	17.89	332	2651	36.60
MALUPAPER	EQ	01-Apr-2020	22.30	22.90	23.30	22.00	22.10	22.45	22.70	13394	3.04	149	5663	42.28
MAN50ETF	EQ	01-Apr-2020	87.94	88.20	88.25	83.90	84.20	84.15	84.69	19607	16.61	159	19200	97.92
MANAKALUCO	EQ	01-Apr-2020	2.60	2.60	2.80	2.40	2.75	2.70	2.65	5545	0.15	42	5105	92.06
MANAKCOAT	EQ	01-Apr-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	730	0.02	3	730	100.00
MANAKSIA	BE	01-Apr-2020	27.15	27.05	28.50	27.00	28.35	28.35	27.98	4679	1.31	69	-	-
MANAKSTEEL	EQ	01-Apr-2020	6.50	6.60	6.75	6.20	6.20	6.25	6.37	8078	0.51	48	5518	68.31
MANALIPETC	EQ	01-Apr-2020	10.10	10.25	10.40	10.00	10.30	10.25	10.23	128362	13.13	550	66607	51.89
MANAPPURAM	EQ	01-Apr-2020	94.75	94.20	96.10	90.30	94.00	93.40	93.21	8263895	7703.05	45402	2118710	25.64
MANGALAM	EQ	01-Apr-2020	30.45	31.95	31.95	31.95	31.95	31.95	31.95	5344	1.71	23	5344	100.00
MANGCHEFER	EQ	01-Apr-2020	24.30	24.50	25.50	22.70	22.70	22.90	23.80	51896	12.35	653	21926	42.25
MANGLMCEM	EQ	01-Apr-2020	150.00	150.00	152.00	145.45	149.00	149.95	150.01	272138	408.24	232	262963	96.63
MANGTIMBER	BE	01-Apr-2020	7.25	7.20	7.20	7.20	7.20	7.20	7.20	8	0.00	1	-	-
MANINDS	EQ	01-Apr-2020	41.00	40.10	42.45	37.60	40.15	40.75	40.32	195172	78.68	1642	66191	33.91
MANINFRA	EQ	01-Apr-2020	16.55	16.65	17.00	16.00	16.10	16.20	16.43	31676	5.20	301	19980	63.08
MANUGRAPH	EQ	01-Apr-2020	7.20	7.00	7.50	6.90	7.50	7.50	7.20	200	0.01	3	200	100.00
MANXT50	EQ	01-Apr-2020	211.21	211.00	212.75	207.60	208.20	208.19	208.99	2073	4.33	76	1477	71.25
MARALOVER	EQ	01-Apr-2020	9.00	9.45	9.45	9.45	9.45	9.45	9.45	1753	0.17	13	1752	99.94
MARATHON	EQ	01-Apr-2020	41.40	43.40	43.55	40.65	41.30	41.50	41.74	6630	2.77	115	5233	78.93
MARICO	EQ	01-Apr-2020	274.85	277.05	284.30	262.00	262.90	265.50	272.83	2864584	7815.47	50578	1147049	40.04
MARINE	SM	01-Apr-2020	90.05	89.75	89.95	89.70	89.95	89.95	89.80	6000	5.39	3	0	0.00
MARKSANS	EQ	01-Apr-2020	13.90	14.00	14.05	12.90	13.45	13.35	13.50	876614	118.35	2825	430643	49.13
MARSHALL	SM	01-Apr-2020	8.30	8.00	8.00	8.00	8.00	8.00	8.00	3000	0.24	1	3000	100.00
MARUTI	EQ	01-Apr-2020	4288.30	4290.00	4424.85	4190.10	4229.00	4246.35	4273.79	1323857	56578.90	147374	325257	24.57
MASFIN	EQ	01-Apr-2020	524.30	548.80	550.50	515.00	530.00	528.55	532.78	13494	71.89	1347	8166	60.52
MASKINVEST	BE	01-Apr-2020	13.50	13.50	13.50	13.50	13.50	13.50	13.50	10	0.00	1	-	-
MASTEK	EQ	01-Apr-2020	189.75	189.00	198.00	180.30	189.40	184.40	185.41	22870	42.40	943	15216	66.53
MATRIMONY	EQ	01-Apr-2020	277.40	282.35	295.00	269.05	276.00	278.15	278.44	3152	8.78	203	1495	47.43
MAWANASUG	EQ	01-Apr-2020	22.70	23.80	23.80	23.75	23.80	23.80	23.80	26698	6.35	94	25698	96.25
MAXINDIA	EQ	01-Apr-2020	61.00	62.35	62.35	59.00	59.00	59.85	60.07	80267	48.21	1341	66083	82.33
MAXVIL	EQ	01-Apr-2020	32.50	32.55	33.70	31.20	33.20	32.50	32.47	52900	17.18	462	47137	89.11
MAYURUNIQ	EQ	01-Apr-2020	149.90	158.00	158.00	142.10	151.00	150.40	151.74	24921	37.82	539	17447	70.01
MAZDA	EQ	01-Apr-2020	244.75	253.00	253.00	231.00	233.00	234.25	239.97	2023	4.85	229	1201	59.37
MBECL	BE	01-Apr-2020	2.25	2.25	2.30	2.15	2.15	2.20	2.23	20064	0.45	31	-	-
MBLINFRA	EQ	01-Apr-2020	2.70	2.75	2.80	2.75	2.80	2.80	2.80	18529	0.52	31	18529	100.00
MCDHOLDING	EQ	01-Apr-2020	12.20	12.70	12.80	12.00	12.35	12.70	12.51	28199	3.53	98	11422	40.50
MCDOWELL-N	EQ	01-Apr-2020	484.60	489.00	503.80	458.40	466.00	462.85	477.51	2390621	11415.48	66750	1084835	45.38
MCL	SM	01-Apr-2020	67.30	70.00	70.00	66.00	66.00	66.00	69.43	8400	5.83	4	8400	100.00
MCLEODRUSS	EQ	01-Apr-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	46318	0.97	42	46318	100.00
MCX	EQ	01-Apr-2020	1124.25	1106.45	1109.00	1016.35	1025.00	1022.85	1050.73	190657	2003.29	14676	65854	34.54
MDL	SM	01-Apr-2020	20.00	19.25	19.25	19.25	19.25	19.25	19.25	2000	0.39	1	2000	100.00
MEGASOFT	EQ	01-Apr-2020	5.25	5.05	5.25	4.90	5.20	5.20	5.07	1710	0.09	22	1606	93.92
MEGH	EQ	01-Apr-2020	37.05	37.25	42.45	37.25	40.10	40.40	40.64	1515329	615.84	8514	321472	21.21
MELSTAR	BZ	01-Apr-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	1151	0.02	8	-	-
MENONBE	EQ	01-Apr-2020	30.90	31.05	31.95	29.60	29.70	29.75	30.17	27994	8.45	279	21623	77.24
MEP	EQ	01-Apr-2020	12.45	11.85	11.85	11.85	11.85	11.85	11.85	74728	8.86	227	74728	100.00
MERCATOR	EQ	01-Apr-2020	0.60	0.60	0.60	0.55	0.55	0.60	0.58	1864549	10.79	223	1081066	57.98
METALFORGE	EQ	01-Apr-2020	3.85	4.00	4.00	3.70	3.95	3.95	3.81	12748	0.49	106	6660	52.24
METKORE	BZ	01-Apr-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	101	0.00	2	-	-
METROPOLIS	EQ	01-Apr-2020	1284.45	1299.90	1329.00	1253.50	1269.25	1269.95	1288.58	91795	1182.85	6558	72794	79.30
MFSL	EQ	01-Apr-2020	384.60	380.00	401.90	375.30	377.00	382.40	387.17	936704	3626.61	38294	175359	18.72
MGL	EQ	01-Apr-2020	818.45	819.95	833.70	801.10	813.00	814.90	816.78	275019	2246.29	13584	50811	18.48
MHRIL	EQ	01-Apr-2020	139.75	142.00	142.00	132.00	132.00	134.15	135.60	17318	23.48	809	12304	71.05
MIC	EQ	01-Apr-2020	0.45	0.45	0.50	0.45	0.50	0.45	0.48	202576	0.98	95	150440	74.26
MIDHANI	EQ	01-Apr-2020	178.85	179.05	180.15	172.30	173.50	174.30	175.67	244450	429.43	6057	82735	33.85
MINDACORP	EQ	01-Apr-2020	57.70	59.50	59.50	56.00	57.00	56.70	57.41	56826	32.62	886	41990	73.89
MINDAIND	EQ	01-Apr-2020	240.40	247.00	247.00	227.20	232.00	233.05	232.56	113095	263.01	7935	69410	61.37
MINDTECK	EQ	01-Apr-2020	14.20	13.60	14.50	13.50	13.85	13.55	13.77	3702	0.51	106	2952	79.74
MINDTREE	EQ	01-Apr-2020	828.70	803.00	820.00	706.00	751.00	753.50	765.40	963478	7374.43	42853	120119	12.47
MIRCELECTR	EQ	01-Apr-2020	3.95	3.95	4.10	3.80	3.80	3.80	3.81	164866	6.28	421	162447	98.53
MIRZAINT	EQ	01-Apr-2020	36.85	40.25	40.50	38.80	40.50	40.30	40.16	539440	216.64	3967	261032	48.39
MITTAL	SM	01-Apr-2020	94.00	89.30	91.90	89.30	91.90	91.90	90.60	2500	2.27	2	2500	100.00
MMFL	EQ	01-Apr-2020	167.25	170.00	175.00	163.00	175.00	170.00	169.78	11259	19.12	103	11063	98.26
MMP	EQ	01-Apr-2020	58.55	51.30	60.00	51.30	59.95	59.95	55.73	573	0.32	14	520	90.75
MMTC	EQ	01-Apr-2020	12.30	12.55	12.60	12.20	12.40	12.30	12.38	374211	46.33	1422	188785	50.45
MOHOTAIND	EQ	01-Apr-2020	4.25	4.25	4.45	4.05	4.35	4.10	4.16	5587	0.23	27	4735	84.75
MOIL	EQ	01-Apr-2020	102.45	102.45	103.90	101.45	103.00	102.60	102.74	133423	137.08	2342	73434	55.04
MOLDTECH	EQ	01-Apr-2020	34.65	35.95	36.35	34.05	36.00	35.60	35.56	6662	2.37	45	6537	98.12
MOLDTKPAC	EQ	01-Apr-2020	172.85	178.00	178.00	170.00	176.30	177.40	173.37	16197	28.08	581	10694	66.02
MONTECARLO	EQ	01-Apr-2020	133.30	139.00	140.25	132.85	138.00	138.95	137.27	5956	8.18	392	3740	62.79
MORARJEE	EQ	01-Apr-2020	7.75	8.00	8.00	8.00	8.00	8.00	8.00	206	0.02	3	206	100.00
MOREPENLAB	EQ	01-Apr-2020	9.55	9.70	9.90	9.30	9.70	9.70	9.63	359763	34.65	898	175166	48.69
MOTHERSUMI	EQ	01-Apr-2020	61.05	60.50	61.80	57.20	57.65	57.95	58.80	9133038	5369.92	54293	3814902	41.77
MOTILALOFS	EQ	01-Apr-2020	497.05	500.05	502.20	453.00	475.00	474.90	479.63	104122	499.40	19148	48703	46.77
MOTOGENFIN	EQ	01-Apr-2020	24.35	24.90	24.90	24.90	24.90	24.90	24.90	10	0.00	1	10	100.00
MPHASIS	EQ	01-Apr-2020	664.45	660.00	679.80	646.05	679.65	675.65	668.81	100418	671.61	10427	60686	60.43
MPSLTD	EQ	01-Apr-2020	209.25	214.70	214.70	209.00	214.70	213.70	212.95	2079	4.43	161	1250	60.13
MRF	EQ	01-Apr-2020	58164.45	57900.00	57900.00	54675.45	55150.00	55108.85	55396.15	20661	11445.40	10504	11219	54.30
MRPL	EQ	01-Apr-2020	23.15	23.10	23.65	22.30	23.40	23.45	23.22	240533	55.85	1439	133891	55.66
MSPL	EQ	01-Apr-2020	4.00	4.20	4.20	4.15	4.20	4.20	4.20	2900	0.12	12	2900	100.00
MSTCLTD	EQ	01-Apr-2020	79.25	82.90	83.20	80.10	83.20	83.20	82.54	38109	31.46	383	29715	77.97
MTEDUCARE	EQ	01-Apr-2020	6.95	7.25	7.25	7.00	7.25	7.25	7.20	5630	0.41	36	4650	82.59
MTNL	EQ	01-Apr-2020	6.05	6.00	6.20	5.95	6.10	6.00	6.05	300349	18.16	4590	178925	59.57
MUKANDENGG	EQ	01-Apr-2020	6.80	6.80	6.95	6.80	6.95	6.95	6.91	716	0.05	9	716	100.00
MUKANDLTD	EQ	01-Apr-2020	13.30	13.90	13.95	13.20	13.95	13.90	13.67	24589	3.36	156	15666	63.71
MUKTAARTS	EQ	01-Apr-2020	18.00	18.45	18.50	17.65	18.50	18.35	18.09	3454	0.62	51	2612	75.62
MUNJALAU	EQ	01-Apr-2020	25.85	26.40	27.60	26.00	26.00	26.30	26.34	33876	8.92	414	20056	59.20
MUNJALSHOW	EQ	01-Apr-2020	58.20	58.20	60.00	56.95	59.50	58.70	58.65	22098	12.96	553	12560	56.84
MURUDCERA	EQ	01-Apr-2020	9.50	9.90	9.90	9.10	9.50	9.35	9.39	24657	2.32	134	13367	54.21
MUTHOOTCAP	EQ	01-Apr-2020	251.05	256.20	262.75	235.00	251.00	245.20	248.86	12013	29.90	591	9367	77.97
MUTHOOTFIN	EQ	01-Apr-2020	613.15	603.35	614.75	594.50	608.00	604.50	605.02	1558510	9429.33	50088	761313	48.85
N100	EQ	01-Apr-2020	588.89	588.89	588.89	561.11	564.00	564.28	568.35	21185	120.41	1307	11980	56.55
NABARD	N2	01-Apr-2020	1151.18	1145.25	1168.99	1145.25	1159.00	1158.58	1160.82	1736	20.15	20	1259	72.52
NACLIND	EQ	01-Apr-2020	21.90	21.20	21.95	20.60	21.35	21.30	21.30	10914	2.32	187	6662	61.04
NAGAFERT	EQ	01-Apr-2020	3.00	3.15	3.15	3.05	3.15	3.15	3.15	70656	2.22	89	53067	75.11
NAGREEKCAP	EQ	01-Apr-2020	4.00	4.00	4.00	3.80	3.80	3.80	3.81	905	0.03	7	905	100.00
NAGREEKEXP	EQ	01-Apr-2020	8.50	8.55	8.90	8.55	8.90	8.90	8.84	333	0.03	4	333	100.00
NAHARCAP	EQ	01-Apr-2020	51.45	47.15	52.35	47.10	48.50	48.50	48.20	1691	0.81	28	1276	75.46
NAHARINDUS	EQ	01-Apr-2020	17.85	17.90	18.30	17.00	17.65	17.75	17.76	8274	1.47	183	5479	66.22
NAHARPOLY	EQ	01-Apr-2020	26.00	27.85	27.85	25.75	26.50	26.45	26.38	2887	0.76	25	2381	82.47
NAHARSPING	EQ	01-Apr-2020	25.90	26.95	30.50	24.75	27.40	26.85	27.01	10375	2.80	163	6407	61.75
NAM-INDIA	EQ	01-Apr-2020	249.20	249.80	263.70	243.00	257.00	258.75	254.70	2362997	6018.62	43339	688589	29.14
NANDANI	SM	01-Apr-2020	10.30	9.80	9.80	9.80	9.80	9.80	9.80	5000	0.49	1	5000	100.00
NATCOPHARM	EQ	01-Apr-2020	505.55	509.50	509.50	491.00	496.00	496.25	496.46	46100	228.87	3675	29181	63.30
NATHBIOGEN	EQ	01-Apr-2020	135.30	142.00	142.05	135.10	142.05	142.00	140.77	6763	9.52	381	5575	82.43
NATIONALUM	EQ	01-Apr-2020	29.10	28.95	29.15	28.05	28.35	28.35	28.41	4545449	1291.42	17087	2002376	44.05
NAUKRI	EQ	01-Apr-2020	2035.05	2048.00	2100.60	1981.35	2012.00	2013.95	2018.16	335312	6767.14	45433	215461	64.26
NAVINFLUOR	EQ	01-Apr-2020	1221.65	1245.00	1255.00	1190.00	1194.00	1204.40	1219.37	52812	643.97	6073	22002	41.66
NAVKARCORP	EQ	01-Apr-2020	17.85	18.25	18.80	16.95	17.40	17.60	17.46	70637	12.33	577	34005	48.14
NAVNETEDUL	EQ	01-Apr-2020	64.55	62.05	63.40	60.00	61.20	62.15	61.91	43247	26.78	935	29059	67.19
NBCC	EQ	01-Apr-2020	16.30	16.25	16.90	16.10	16.15	16.20	16.34	2482447	405.70	5746	1035209	41.70
NBIFIN	EQ	01-Apr-2020	1410.70	1416.00	1416.00	1399.00	1399.90	1399.55	1407.77	10	0.14	3	5	50.00
NBVENTURES	EQ	01-Apr-2020	34.20	34.20	37.60	33.65	36.20	36.50	35.95	185650	66.75	1127	145430	78.34
NCC	EQ	01-Apr-2020	18.75	18.85	19.15	18.05	18.80	18.70	18.47	21800044	4027.30	31177	3520078	16.15
NCLIND	EQ	01-Apr-2020	53.90	53.80	55.50	53.80	55.00	55.30	54.91	17550	9.64	246	9950	56.70
NDGL	EQ	01-Apr-2020	404.55	485.00	485.00	430.00	460.00	459.80	456.17	351	1.60	49	121	34.47
NDL	EQ	01-Apr-2020	14.95	14.65	15.90	14.50	14.60	14.80	14.98	18366	2.75	113	14515	79.03
NDTV	EQ	01-Apr-2020	25.45	25.00	25.00	23.50	24.45	24.30	24.35	13619	3.32	291	7426	54.53
NECCLTD	EQ	01-Apr-2020	3.50	3.65	3.65	3.20	3.50	3.50	3.34	14702	0.49	32	9008	61.27
NECLIFE	EQ	01-Apr-2020	9.80	9.80	10.70	9.80	10.15	10.15	10.21	152690	15.59	689	92122	60.33
NELCAST	EQ	01-Apr-2020	30.40	33.00	33.00	29.10	29.30	29.60	30.21	15299	4.62	205	7580	49.55
NELCO	EQ	01-Apr-2020	134.90	132.55	138.70	131.20	132.20	133.05	134.44	15723	21.14	601	8347	53.09
NEOGEN	BE	01-Apr-2020	341.15	341.15	358.00	330.00	350.00	337.95	342.89	5675	19.46	284	-	-
NESCO	EQ	01-Apr-2020	489.15	496.40	496.40	460.05	460.25	465.05	471.72	33083	156.06	1652	24900	75.27
NESTLEIND	EQ	01-Apr-2020	16300.60	16300.25	16456.00	15500.00	15670.00	15654.55	15843.66	127512	20202.56	37981	46711	36.63
NETF	EQ	01-Apr-2020	90.82	89.30	91.25	85.41	90.00	88.91	88.31	82	0.07	23	69	84.15
NETFCONSUM	EQ	01-Apr-2020	47.33	48.00	49.00	46.50	48.00	47.25	48.23	761	0.37	35	638	83.84
NETFDIVOPP	EQ	01-Apr-2020	24.97	26.00	26.00	20.26	22.50	22.99	23.15	5785	1.34	64	2552	44.11
NETFLTGILT	EQ	01-Apr-2020	20.97	20.97	21.20	20.85	20.97	21.07	21.11	27362	5.78	66	24664	90.14
NETFMID150	EQ	01-Apr-2020	46.70	46.63	49.40	44.85	49.00	48.36	45.89	56536	25.94	254	47312	83.68
NETFNIF100	EQ	01-Apr-2020	97.40	95.30	103.70	88.30	98.80	97.12	97.79	2666	2.61	77	2402	90.10
NETFNV20	EQ	01-Apr-2020	46.18	46.90	46.95	43.30	45.98	45.62	45.72	3112	1.42	77	2127	68.35
NETWORK18	EQ	01-Apr-2020	18.35	18.40	18.70	17.70	18.25	18.00	18.14	312901	56.76	1156	170613	54.53
NEULANDLAB	EQ	01-Apr-2020	282.95	289.90	289.90	271.00	276.25	276.00	276.65	15888	43.95	975	8510	53.56
NEWGEN	EQ	01-Apr-2020	105.95	107.50	107.50	102.95	105.00	105.10	104.74	23311	24.42	754	21729	93.21
NEXTMEDIA	EQ	01-Apr-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	1392	0.04	12	1392	100.00
NFL	EQ	01-Apr-2020	18.35	18.40	18.80	18.10	18.45	18.45	18.48	177430	32.78	1036	81846	46.13
NH	EQ	01-Apr-2020	247.50	247.50	254.40	238.20	250.00	249.80	246.46	76590	188.77	7465	38551	50.33
NHAI	N1	01-Apr-2020	1082.27	1082.40	1094.00	1082.00	1086.00	1083.14	1089.61	1700	18.52	35	1280	75.29
NHAI	N2	01-Apr-2020	1200.00	1212.99	1212.99	1202.00	1203.70	1209.38	1204.86	6935	83.56	36	6535	94.23
NHAI	N4	01-Apr-2020	1062.21	1128.95	1128.95	1128.95	1128.95	1128.95	1128.95	100	1.13	2	100	100.00
NHAI	N6	01-Apr-2020	1199.02	1200.00	1219.99	1200.00	1219.00	1217.21	1209.87	7939	96.05	107	7391	93.10
NHAI	N8	01-Apr-2020	1076.03	1079.00	1080.00	1079.00	1080.00	1080.00	1079.44	900	9.72	5	900	100.00
NHAI	N9	01-Apr-2020	1130.00	1330.00	1330.00	1155.00	1155.00	1155.00	1242.50	2	0.02	2	1	50.00
NHAI	NA	01-Apr-2020	1145.01	1160.00	1180.00	1160.00	1179.00	1177.38	1170.36	597	6.99	21	495	82.91
NHAI	NE	01-Apr-2020	1180.00	1175.00	1192.60	1175.00	1192.60	1192.60	1183.31	724	8.57	21	658	90.88
NHBTF2014	N6	01-Apr-2020	6670.00	6800.00	6840.00	6700.00	6740.00	6739.58	6763.43	51	3.45	8	41	80.39
NHBTF2023	N6	01-Apr-2020	6119.70	6114.70	6114.70	6110.00	6110.00	6110.00	6113.05	325	19.87	5	325	100.00
NHPC	EQ	01-Apr-2020	19.95	19.90	20.15	19.30	19.50	19.45	19.64	13484602	2648.10	33176	11130182	82.54
NHPC	N6	01-Apr-2020	1263.01	1265.01	1265.01	1265.01	1265.01	1265.01	1265.01	200	2.53	4	200	100.00
NIACL	EQ	01-Apr-2020	112.30	112.30	113.95	105.00	105.00	105.50	107.59	234415	252.21	5363	102173	43.59
NIBL	BE	01-Apr-2020	5.40	5.40	5.40	5.15	5.15	5.15	5.16	2292	0.12	10	-	-
NIFTYBEES	EQ	01-Apr-2020	91.94	91.94	91.94	89.00	89.18	89.35	89.81	2782804	2499.23	22225	1614867	58.03
NIITLTD	EQ	01-Apr-2020	82.20	81.40	81.55	77.60	78.00	78.55	79.92	283950	226.93	3080	169473	59.68
NIITTECH	EQ	01-Apr-2020	1147.75	1135.00	1205.00	1066.40	1179.00	1164.10	1128.58	337957	3814.13	20686	28187	8.34
NILAINFRA	EQ	01-Apr-2020	2.50	2.45	2.60	2.45	2.60	2.60	2.53	96083	2.43	176	56369	58.67
NILASPACES	EQ	01-Apr-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.53	53848	0.29	56	28518	52.96
NILKAMAL	EQ	01-Apr-2020	997.70	999.95	999.95	954.90	957.95	959.70	971.10	4375	42.49	643	3240	74.06
NIPPOBATRY	EQ	01-Apr-2020	431.55	417.50	434.90	404.30	404.30	414.25	422.98	707	2.99	159	400	56.58
NITCO	EQ	01-Apr-2020	12.30	12.90	12.90	12.90	12.90	12.90	12.90	11951	1.54	29	9951	83.26
NITINFIRE	BZ	01-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	4979	0.02	10	-	-
NITINSPIN	EQ	01-Apr-2020	28.05	28.15	28.95	27.10	27.90	28.00	27.93	11020	3.08	164	7167	65.04
NKIND	EQ	01-Apr-2020	9.85	9.60	9.60	9.40	9.40	9.40	9.46	436	0.04	9	436	100.00
NLCINDIA	EQ	01-Apr-2020	43.90	44.00	44.45	43.00	43.20	43.05	43.39	263648	114.39	1600	185938	70.53
NMDC	EQ	01-Apr-2020	80.00	79.00	81.90	76.20	78.50	78.55	78.90	5044394	3979.84	23575	1343053	26.62
NOCIL	EQ	01-Apr-2020	65.80	66.00	72.80	65.15	67.50	67.75	69.51	3326567	2312.21	28839	863427	25.96
NOIDATOLL	EQ	01-Apr-2020	2.65	2.60	2.80	2.60	2.70	2.70	2.76	63612	1.75	54	50210	78.93
NPBET	EQ	01-Apr-2020	110.00	121.84	121.84	105.00	112.00	112.00	108.48	245	0.27	25	232	94.69
NRAIL	EQ	01-Apr-2020	148.40	142.10	154.70	141.00	154.70	153.10	149.30	9094	13.58	201	6921	76.11
NRBBEARING	EQ	01-Apr-2020	58.95	58.80	60.70	56.60	58.00	57.65	58.79	10251	6.03	399	6648	64.85
NSIL	EQ	01-Apr-2020	586.60	645.00	702.00	620.05	702.00	689.55	672.74	7915	53.25	779	4118	52.03
NTL	EQ	01-Apr-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.35	14793	0.05	25	14584	98.59
NTPC	EQ	01-Apr-2020	84.20	84.30	84.35	80.60	81.30	81.00	81.78	14355481	11739.51	63596	8878400	61.85
NTPC	N1	01-Apr-2020	1053.00	1150.00	1180.00	1150.00	1180.00	1180.00	1159.68	408	4.73	10	405	99.26
NTPC	N4	01-Apr-2020	1182.99	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	4	0.05	1	4	100.00
NTPC	N6	01-Apr-2020	1305.00	1310.00	1325.00	1310.00	1325.00	1325.00	1313.41	151	1.98	4	151	100.00
NTPC	N7	01-Apr-2020	13.11	13.10	13.29	13.10	13.21	13.23	13.19	83078	10.96	48	78735	94.77
NTPC	ND	01-Apr-2020	1210.00	1212.00	1219.00	1210.25	1219.00	1219.00	1214.25	116	1.41	7	116	100.00
NUCLEUS	EQ	01-Apr-2020	179.65	189.00	189.00	176.00	176.00	178.60	180.32	9206	16.60	458	6138	66.67
NXTDIGITAL	EQ	01-Apr-2020	250.20	260.00	260.00	237.70	237.70	239.70	242.65	1013	2.46	141	683	67.42
OAL	EQ	01-Apr-2020	135.30	127.45	137.80	127.45	137.75	135.25	133.12	851	1.13	40	663	77.91
OBEROIRLTY	EQ	01-Apr-2020	331.75	331.75	339.60	324.05	325.00	325.65	330.26	221253	730.71	19495	134077	60.60
OCCL	EQ	01-Apr-2020	558.75	569.90	581.95	550.00	574.90	558.20	554.25	8813	48.85	551	7749	87.93
OFSS	EQ	01-Apr-2020	2023.65	2060.00	2060.00	1888.25	1925.00	1921.00	1936.30	24749	479.21	10950	16445	66.45
OIL	EQ	01-Apr-2020	82.65	81.35	82.65	77.60	79.60	79.25	79.26	2153715	1707.08	18922	730288	33.91
OILCOUNTUB	EQ	01-Apr-2020	3.20	3.35	3.35	3.05	3.25	3.25	3.34	25274	0.84	59	19523	77.25
OISL	EQ	01-Apr-2020	2.20	2.35	2.35	2.00	2.05	2.05	2.03	81451	1.65	72	39544	48.55
OLECTRA	EQ	01-Apr-2020	49.20	51.65	51.65	51.65	51.65	51.65	51.65	56435	29.15	103	55435	98.23
OMAXAUTO	EQ	01-Apr-2020	19.30	19.30	19.80	19.00	19.80	19.80	19.50	4701	0.92	68	4519	96.13
OMAXE	EQ	01-Apr-2020	152.70	154.40	154.70	151.95	152.30	152.25	152.56	217940	332.49	2454	122085	56.02
OMKARCHEM	EQ	01-Apr-2020	2.45	2.45	2.50	2.35	2.40	2.40	2.38	14875	0.35	70	13203	88.76
OMMETALS	EQ	01-Apr-2020	13.90	13.60	13.65	13.00	13.20	13.25	13.23	21548	2.85	119	15710	72.91
ONELIFECAP	EQ	01-Apr-2020	3.60	3.65	3.65	3.45	3.45	3.45	3.55	4561	0.16	22	4561	100.00
ONEPOINT	EQ	01-Apr-2020	13.10	13.70	13.70	12.45	13.10	13.10	13.37	11153	1.49	90	2598	23.29
ONGC	EQ	01-Apr-2020	68.30	67.00	67.25	65.10	65.90	65.75	65.86	21883464	14412.01	88735	4889431	22.34
ONMOBILE	EQ	01-Apr-2020	14.10	14.30	15.20	14.20	15.15	15.05	14.78	46062	6.81	407	31697	68.81
ONWARDTEC	EQ	01-Apr-2020	43.25	44.00	45.80	42.75	43.85	43.75	43.76	939	0.41	67	674	71.78
OPTIEMUS	EQ	01-Apr-2020	15.95	16.45	16.70	15.20	15.20	15.35	15.39	4935	0.76	132	2605	52.79
OPTOCIRCUI	EQ	01-Apr-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	152626	2.59	35	152626	100.00
ORBTEXP	EQ	01-Apr-2020	60.90	65.00	65.00	61.05	61.55	61.95	62.75	861	0.54	84	374	43.44
ORICONENT	EQ	01-Apr-2020	9.55	9.80	10.60	9.80	10.20	10.20	10.15	35855	3.64	224	26882	74.97
ORIENTABRA	EQ	01-Apr-2020	11.45	11.95	12.40	11.25	11.25	11.30	11.55	16834	1.94	354	11399	67.71
ORIENTALTL	EQ	01-Apr-2020	5.40	5.65	5.65	5.10	5.65	5.65	5.63	665	0.04	17	664	99.85
ORIENTBELL	EQ	01-Apr-2020	54.35	56.95	59.00	53.65	59.00	56.40	55.63	6069	3.38	121	5075	83.62
ORIENTCEM	EQ	01-Apr-2020	44.70	45.00	45.00	42.50	43.50	43.40	43.51	37424	16.28	2025	21863	58.42
ORIENTELEC	EQ	01-Apr-2020	196.40	202.00	202.00	179.85	185.20	185.10	186.47	174439	325.27	4996	86966	49.85
ORIENTHOT	EQ	01-Apr-2020	17.25	18.20	18.25	17.00	17.60	17.05	17.26	4041	0.70	67	3713	91.88
ORIENTLTD	EQ	01-Apr-2020	61.70	64.75	64.75	64.50	64.75	64.75	64.52	70	0.05	3	70	100.00
ORIENTPPR	EQ	01-Apr-2020	14.50	14.10	14.85	13.95	14.65	14.45	14.48	242671	35.14	1205	80366	33.12
ORIENTREF	EQ	01-Apr-2020	117.15	116.95	120.50	115.00	116.10	116.75	117.31	15866	18.61	673	12440	78.41
ORISSAMINE	EQ	01-Apr-2020	936.60	983.40	983.40	961.20	983.40	983.40	980.41	5495	53.87	365	4473	81.40
ORTEL	BZ	01-Apr-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.47	36391	0.17	21	-	-
ORTINLABSS	EQ	01-Apr-2020	7.00	7.40	7.40	6.80	7.15	6.95	7.00	15191	1.06	64	8420	55.43
OSWALAGRO	EQ	01-Apr-2020	4.00	4.20	4.20	3.85	4.00	4.00	4.07	33204	1.35	102	24632	74.18
PAEL	EQ	01-Apr-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	500	0.01	2	500	100.00
PAGEIND	EQ	01-Apr-2020	16963.50	16900.00	16950.00	16526.80	16600.00	16614.55	16681.14	15705	2619.77	6398	6345	40.40
PAISALO	EQ	01-Apr-2020	163.25	164.00	171.40	155.10	171.35	169.75	159.06	269810	429.16	338	267738	99.23
PALASHSECU	EQ	01-Apr-2020	18.45	18.05	18.05	18.00	18.00	18.00	18.00	403	0.07	5	403	100.00
PALREDTEC	EQ	01-Apr-2020	9.95	9.50	9.65	9.50	9.65	9.65	9.61	100	0.01	3	75	75.00
PANACEABIO	EQ	01-Apr-2020	109.25	110.15	115.35	110.10	115.10	114.45	114.07	13974	15.94	237	11014	78.82
PANACHE	EQ	01-Apr-2020	45.05	44.75	44.75	44.00	44.00	44.00	44.59	7600	3.39	23	4600	60.53
PANAMAPET	EQ	01-Apr-2020	28.25	26.85	28.80	26.80	28.10	27.95	27.88	19125	5.33	205	15621	81.68
PAPERPROD	EQ	01-Apr-2020	195.60	201.00	201.00	194.55	197.20	197.55	196.70	5323	10.47	328	2979	55.96
PAR	SM	01-Apr-2020	31.50	27.50	27.50	27.50	27.50	27.50	27.50	2000	0.55	1	2000	100.00
PARABDRUGS	BZ	01-Apr-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	2693	0.03	10	-	-
PARACABLES	EQ	01-Apr-2020	6.65	6.85	6.90	6.40	6.70	6.65	6.59	33832	2.23	111	17234	50.94
PARAGMILK	EQ	01-Apr-2020	63.85	63.95	66.00	61.95	65.00	64.95	64.02	361360	231.34	3588	163104	45.14
PARSVNATH	EQ	01-Apr-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	7898	0.10	13	7421	93.96
PATELENG	EQ	01-Apr-2020	9.00	8.90	9.30	8.90	9.20	9.15	9.16	77471	7.10	247	53935	69.62
PATINTLOG	EQ	01-Apr-2020	10.50	10.90	11.00	10.30	11.00	11.00	10.90	22644	2.47	50	18302	80.82
PATSPINLTD	BE	01-Apr-2020	2.40	2.40	2.40	2.40	2.40	2.40	2.40	1910	0.05	4	-	-
PCJEWELLER	EQ	01-Apr-2020	11.45	12.00	12.00	12.00	12.00	12.00	12.00	390440	46.85	758	390440	100.00
PDMJEPAPER	EQ	01-Apr-2020	11.05	11.55	11.55	11.00	11.05	11.15	11.26	30553	3.44	214	19124	62.59
PDSMFL	EQ	01-Apr-2020	282.10	280.00	295.15	252.05	277.00	280.10	275.86	179	0.49	50	139	77.65
PEARLPOLY	EQ	01-Apr-2020	12.95	12.40	12.50	12.35	12.35	12.40	12.39	950	0.12	8	937	98.63
PEL	EQ	01-Apr-2020	939.50	938.00	950.00	910.20	935.00	936.50	929.42	2100980	19526.91	90851	354521	16.87
PENIND	EQ	01-Apr-2020	14.10	14.85	15.50	14.15	15.50	15.50	15.18	158063	23.99	538	148410	93.89
PENINLAND	EQ	01-Apr-2020	2.45	2.55	2.55	2.35	2.55	2.55	2.50	81449	2.04	133	69428	85.24
PERSISTENT	EQ	01-Apr-2020	550.95	550.95	558.75	532.20	549.90	542.60	542.09	38340	207.84	7744	23133	60.34
PETRONET	EQ	01-Apr-2020	199.70	199.00	204.50	193.05	204.00	200.00	197.43	2516783	4968.82	58685	1562165	62.07
PFC	EQ	01-Apr-2020	91.95	91.60	94.20	87.80	89.30	88.90	90.82	5204010	4726.03	41156	2737747	52.61
PFC	N3	01-Apr-2020	1181.20	1208.00	1225.95	1208.00	1215.00	1215.07	1215.82	498	6.05	11	498	100.00
PFC	N4	01-Apr-2020	1080.00	1082.00	1087.99	1079.00	1087.99	1087.89	1082.13	756	8.18	12	731	96.69
PFC	N6	01-Apr-2020	1100.00	1119.95	1119.95	1110.00	1119.00	1117.19	1118.25	2430	27.17	28	2245	92.39
PFC	N8	01-Apr-2020	1304.99	1314.90	1317.01	1313.05	1315.00	1315.00	1315.09	291	3.83	12	188	64.60
PFIZER	EQ	01-Apr-2020	4023.00	4020.00	4020.00	3827.05	3990.00	3966.35	3917.40	53613	2100.23	9803	8508	15.87
PFOCUS	EQ	01-Apr-2020	25.60	27.90	27.90	25.00	25.90	25.75	25.97	9424	2.45	135	5315	56.40
PFS	EQ	01-Apr-2020	7.90	7.80	8.25	7.80	8.00	7.95	8.02	338944	27.17	768	222327	65.59
PGEL	EQ	01-Apr-2020	27.00	28.15	28.35	28.15	28.35	28.35	28.34	9119	2.58	23	9119	100.00
PGHH	EQ	01-Apr-2020	10269.35	10161.30	10499.35	10125.00	10414.00	10410.65	10214.97	5079	518.82	1247	3772	74.27
PGHL	EQ	01-Apr-2020	3633.00	3550.00	3675.00	3533.50	3650.00	3663.10	3623.23	16235	588.23	1887	12280	75.64
PGIL	EQ	01-Apr-2020	110.15	111.00	112.00	100.50	107.00	105.00	106.99	700	0.75	95	215	30.71
PHILIPCARB	EQ	01-Apr-2020	62.70	63.90	65.05	62.80	64.05	64.10	63.93	266627	170.44	4473	114943	43.11
PHOENIXLTD	EQ	01-Apr-2020	570.30	575.00	587.65	502.05	507.05	514.50	546.37	74592	407.55	7857	55553	74.48
PIDILITIND	EQ	01-Apr-2020	1356.40	1355.00	1374.40	1290.00	1298.00	1297.30	1319.49	641314	8462.07	48553	244876	38.18
PIIND	EQ	01-Apr-2020	1170.05	1177.30	1275.00	1168.00	1183.60	1195.15	1215.03	284017	3450.89	24665	138285	48.69
PILANIINVS	EQ	01-Apr-2020	1124.70	1199.95	1199.95	1160.00	1172.00	1170.30	1170.03	1062	12.43	205	723	68.08
PILITA	EQ	01-Apr-2020	3.10	2.85	3.50	2.85	3.20	3.30	3.20	15389	0.49	47	12023	78.13
PIONDIST	BE	01-Apr-2020	96.45	99.85	99.95	92.00	93.80	93.80	93.67	4899	4.59	39	-	-
PIONEEREMB	EQ	01-Apr-2020	17.20	17.00	18.55	16.05	17.15	16.80	16.89	2567	0.43	46	2153	83.87
PITTIENG	EQ	01-Apr-2020	21.15	21.10	21.75	20.60	21.25	21.10	20.95	12465	2.61	118	9813	78.72
PKTEA	BE	01-Apr-2020	68.50	71.90	71.90	69.60	69.60	71.30	71.81	740	0.53	16	-	-
PLASTIBLEN	EQ	01-Apr-2020	112.30	120.00	120.00	110.00	115.80	112.65	112.20	2196	2.46	174	730	33.24
PNB	EQ	01-Apr-2020	32.35	32.50	32.50	30.25	30.45	30.45	30.85	26646151	8219.54	72350	8394063	31.50
PNBGILTS	EQ	01-Apr-2020	23.95	23.95	24.50	23.25	24.00	24.00	24.08	47177	11.36	312	29321	62.15
PNBHOUSING	EQ	01-Apr-2020	162.15	165.00	170.25	162.15	170.25	169.20	168.45	334481	563.43	5842	192991	57.70
PNC	EQ	01-Apr-2020	7.45	7.50	8.10	7.50	8.10	8.00	8.00	3861	0.31	30	3006	77.86
PNCINFRA	EQ	01-Apr-2020	94.00	95.90	97.90	91.30	96.10	96.70	95.55	47164	45.06	1514	30499	64.67
PODDARHOUS	EQ	01-Apr-2020	160.20	152.25	168.00	152.25	168.00	167.85	159.92	767	1.23	38	428	55.80
PODDARMENT	EQ	01-Apr-2020	115.10	115.95	118.90	112.70	117.50	117.15	115.69	1046	1.21	84	808	77.25
POKARNA	EQ	01-Apr-2020	50.00	49.00	51.55	49.00	50.95	50.90	50.72	7682	3.90	133	4495	58.51
POLYCAB	EQ	01-Apr-2020	742.05	745.00	768.95	720.05	736.00	734.75	742.50	114396	849.39	10136	59344	51.88
POLYMED	EQ	01-Apr-2020	233.05	236.45	248.40	225.00	230.00	230.85	229.09	34226	78.41	1924	18996	55.50
POLYPLEX	EQ	01-Apr-2020	300.05	304.00	323.95	301.05	320.00	317.25	311.33	59301	184.62	2634	30386	51.24
PONNIERODE	EQ	01-Apr-2020	138.20	143.00	143.55	130.00	139.00	136.05	138.98	3500	4.86	144	1627	46.49
POWERFUL	SM	01-Apr-2020	10.15	10.65	10.65	10.65	10.65	10.65	10.65	4000	0.43	2	4000	100.00
POWERGRID	EQ	01-Apr-2020	159.10	159.00	161.95	153.15	156.00	154.60	156.66	7977443	12497.82	66828	5121053	64.19
POWERINDIA	BE	01-Apr-2020	749.70	787.15	787.15	787.15	787.15	787.15	787.15	25057	197.24	112	-	-
POWERMECH	EQ	01-Apr-2020	323.75	334.90	356.10	325.10	330.00	335.60	339.70	13120	44.57	1185	8683	66.18
PPAP	EQ	01-Apr-2020	141.70	146.95	147.90	128.50	130.00	131.60	137.60	10654	14.66	402	8183	76.81
PPL	EQ	01-Apr-2020	23.30	22.95	24.45	22.50	23.00	23.10	23.65	81079	19.17	557	69113	85.24
PRABHAT	EQ	01-Apr-2020	55.10	54.40	54.90	52.20	54.50	54.30	54.04	9881	5.34	193	6946	70.30
PRADIP	EQ	01-Apr-2020	0.35	0.40	0.40	0.40	0.40	0.40	0.40	15453	0.06	16	15453	100.00
PRAENG	EQ	01-Apr-2020	4.70	4.50	4.90	4.50	4.70	4.70	4.70	6680	0.31	30	6550	98.05
PRAJIND	EQ	01-Apr-2020	55.05	54.30	56.40	53.10	53.90	53.85	54.88	370839	203.51	7282	152900	41.23
PRAKASH	EQ	01-Apr-2020	19.50	19.40	20.30	19.05	20.30	19.95	19.78	191624	37.89	939	152327	79.49
PRAXIS	BE	01-Apr-2020	46.05	43.75	43.75	43.75	43.75	43.75	43.75	250	0.11	1	-	-
PRECAM	EQ	01-Apr-2020	24.80	24.15	26.00	23.80	25.40	25.10	24.20	5542	1.34	119	4643	83.78
PRECWIRE	EQ	01-Apr-2020	68.30	67.10	69.00	67.10	68.00	68.00	68.08	24375	16.59	226	22033	90.39
PREMEXPLN	EQ	01-Apr-2020	61.50	61.90	63.90	60.45	62.00	61.95	61.87	2335	1.44	118	1388	59.44
PREMIER	EQ	01-Apr-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.31	273	0.00	6	273	100.00
PREMIERPOL	EQ	01-Apr-2020	19.45	19.50	19.50	16.50	16.50	18.15	18.09	6217	1.12	26	2960	47.61
PRESSMN	EQ	01-Apr-2020	13.15	13.05	14.00	12.15	13.25	13.85	13.01	16834	2.19	127	12376	73.52
PRESTIGE	EQ	01-Apr-2020	168.20	170.00	185.00	163.30	181.00	181.30	176.83	483143	854.36	14663	161802	33.49
PRICOLLTD	EQ	01-Apr-2020	36.50	36.90	36.90	35.10	36.50	35.80	35.54	15461	5.49	194	10668	69.00
PRIMESECU	EQ	01-Apr-2020	29.45	29.00	29.00	26.25	26.40	26.85	27.28	10775	2.94	152	8239	76.46
PRINCEPIPE	EQ	01-Apr-2020	102.65	103.00	108.90	98.85	101.10	101.80	102.96	91164	93.87	2146	39944	43.82
PROZONINTU	EQ	01-Apr-2020	8.00	8.05	8.40	7.60	8.35	8.35	8.03	44408	3.57	159	25270	56.90
PRSMJOHNSN	EQ	01-Apr-2020	30.25	30.50	31.75	28.25	29.30	28.60	29.48	212481	62.63	4736	162196	76.33
PSB	EQ	01-Apr-2020	11.00	11.40	11.40	10.50	10.80	10.85	10.80	44764	4.83	316	24197	54.05
PSPPROJECT	EQ	01-Apr-2020	325.05	312.50	328.50	312.50	322.45	322.30	320.47	3576	11.46	257	2197	61.44
PSUBNKBEES	EQ	01-Apr-2020	14.67	15.75	15.75	14.45	15.24	15.23	15.06	22245	3.35	295	17877	80.36
PTC	EQ	01-Apr-2020	38.75	39.00	41.00	38.65	39.45	39.35	39.65	544145	215.73	3941	307728	56.55
PTL	EQ	01-Apr-2020	27.70	27.60	28.55	27.30	27.30	27.60	27.70	2959	0.82	110	2500	84.49
PULZ	SM	01-Apr-2020	11.00	12.00	12.00	12.00	12.00	12.00	12.00	4000	0.48	1	4000	100.00
PUNJABCHEM	EQ	01-Apr-2020	311.70	333.00	350.05	300.00	338.95	339.10	333.45	1931	6.44	212	1159	60.02
PUNJLLOYD	BZ	01-Apr-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.84	350888	2.95	109	-	-
PURVA	EQ	01-Apr-2020	35.35	36.50	38.45	35.45	36.70	36.90	37.12	41889	15.55	601	17451	41.66
PVR	EQ	01-Apr-2020	1183.80	1193.00	1193.00	1040.00	1049.90	1054.00	1092.09	1560225	17039.07	99494	387429	24.83
QGOLDHALF	EQ	01-Apr-2020	1930.25	1930.25	1965.00	1887.00	1915.00	1907.90	1920.56	1070	20.55	224	575	53.74
QNIFTY	EQ	01-Apr-2020	884.55	884.60	884.60	848.90	850.00	850.00	859.85	138	1.19	26	106	76.81
QUESS	EQ	01-Apr-2020	213.15	211.00	223.80	211.00	212.90	212.55	219.45	210842	462.68	9083	139498	66.16
QUICKHEAL	EQ	01-Apr-2020	80.85	82.80	89.90	79.00	81.50	81.80	84.24	451329	380.22	7144	127973	28.35
RADICO	EQ	01-Apr-2020	268.20	271.00	274.50	264.00	268.00	268.50	268.71	198633	533.74	7328	67224	33.84
RADIOCITY	EQ	01-Apr-2020	14.90	14.80	15.25	13.90	14.75	14.75	14.78	139901	20.67	3335	108650	77.66
RAIN	EQ	01-Apr-2020	55.85	56.20	57.60	53.50	54.95	54.75	55.87	645507	360.63	5076	357950	55.45
RAJESHEXPO	EQ	01-Apr-2020	547.65	568.20	568.35	542.00	550.00	561.90	554.84	51751	287.13	4723	24327	47.01
RAJRAYON	BZ	01-Apr-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	66684	0.03	19	-	-
RAJSREESUG	EQ	01-Apr-2020	14.10	14.95	15.50	14.95	15.50	15.50	15.40	30804	4.74	139	26263	85.26
RAJTV	EQ	01-Apr-2020	32.10	30.35	31.95	30.20	31.05	31.45	31.42	4877	1.53	42	665	13.64
RALLIS	EQ	01-Apr-2020	175.70	174.10	175.95	167.00	171.20	171.10	170.62	89010	151.87	3385	41088	46.16
RAMANEWS	EQ	01-Apr-2020	11.50	11.45	11.60	11.35	11.60	11.50	11.51	5835	0.67	32	5825	99.83
RAMASTEEL	EQ	01-Apr-2020	19.00	19.95	19.95	18.60	19.90	19.95	19.80	3096	0.61	33	1730	55.88
RAMCOCEM	EQ	01-Apr-2020	512.85	512.85	512.85	488.20	494.00	496.80	495.28	320608	1587.91	21337	153983	48.03
RAMCOIND	EQ	01-Apr-2020	114.20	116.90	116.90	113.35	115.60	115.65	115.23	6902	7.95	375	5112	74.07
RAMCOSYS	EQ	01-Apr-2020	73.35	74.60	75.60	70.20	73.70	73.05	73.25	15989	11.71	358	11213	70.13
RAMKY	EQ	01-Apr-2020	21.20	21.00	22.00	20.05	21.00	21.15	21.33	37145	7.92	276	21118	56.85
RAMSARUP	BZ	01-Apr-2020	0.25	0.20	0.20	0.20	0.20	0.20	0.20	150	0.00	1	-	-
RANASUG	EQ	01-Apr-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	20990	0.70	23	20990	100.00
RANEENGINE	EQ	01-Apr-2020	132.10	130.00	138.70	129.20	138.70	138.30	134.97	614	0.83	44	362	58.96
RANEHOLDIN	EQ	01-Apr-2020	322.40	312.20	335.80	312.00	323.95	330.00	328.20	3589	11.78	434	2610	72.72
RATNAMANI	EQ	01-Apr-2020	907.40	907.40	928.35	875.00	895.00	895.00	891.79	12552	111.94	1230	7645	60.91
RAYMOND	EQ	01-Apr-2020	222.80	222.55	231.80	220.80	223.95	223.90	225.01	244921	551.10	5892	123898	50.59
RBL	EQ	01-Apr-2020	348.15	350.00	363.00	345.00	345.00	347.85	353.55	10029	35.46	812	2350	23.43
RBLBANK	EQ	01-Apr-2020	135.50	137.50	143.65	127.55	131.55	131.30	133.35	16831524	22444.57	183432	2501378	14.86
RCF	EQ	01-Apr-2020	28.35	28.40	29.50	26.60	27.45	27.20	28.12	1321643	371.65	6000	569654	43.10
RCOM	EQ	01-Apr-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.68	4201628	28.48	101347	1971239	46.92
RECLTD	EQ	01-Apr-2020	88.75	88.50	91.20	86.10	87.20	86.95	88.30	4181588	3692.27	24179	1465725	35.05
RECLTD	N1	01-Apr-2020	1065.47	1060.00	1065.00	1060.00	1065.00	1065.00	1061.67	150	1.59	3	100	66.67
RECLTD	N2	01-Apr-2020	1121.88	1138.00	1140.00	1130.00	1130.00	1136.24	1136.50	571	6.49	291	531	92.99
RECLTD	N9	01-Apr-2020	1209.00	1172.00	1219.00	1172.00	1217.40	1217.40	1211.89	1637	19.84	14	1437	87.78
RECLTD	NF	01-Apr-2020	1220.00	1200.00	1222.10	1200.00	1222.10	1221.05	1210.66	405	4.90	6	405	100.00
RECLTD	NG	01-Apr-2020	1280.00	1295.00	1300.00	1295.00	1300.00	1297.87	1297.67	172	2.23	6	172	100.00
RECLTD	NH	01-Apr-2020	1175.00	1210.00	1211.00	1175.01	1175.01	1175.01	1204.92	414	4.99	10	414	100.00
REDINGTON	EQ	01-Apr-2020	68.60	66.60	70.10	65.65	68.50	68.50	67.45	157580	106.30	4925	110156	69.90
REFEX	EQ	01-Apr-2020	33.80	34.90	35.45	33.55	35.45	35.45	35.01	76391	26.74	561	47889	62.69
RELAXO	EQ	01-Apr-2020	598.95	606.00	606.25	574.20	606.00	584.35	585.37	219564	1285.25	13918	130314	59.35
RELCAPITAL	EQ	01-Apr-2020	4.50	4.50	4.60	4.40	4.45	4.45	4.46	1878217	83.82	2318	1085573	57.80
RELIABLE	SM	01-Apr-2020	26.00	27.30	27.30	27.30	27.30	27.30	27.30	2400	0.66	1	2400	100.00
RELIANCE	EQ	01-Apr-2020	1113.75	1122.25	1124.60	1045.20	1084.00	1080.45	1072.84	19017099	204023.65	414675	7771573	40.87
RELIGARE	EQ	01-Apr-2020	19.05	20.00	20.00	20.00	20.00	20.00	20.00	34775	6.96	70	34775	100.00
RELINFRA	EQ	01-Apr-2020	10.20	10.60	10.70	10.50	10.70	10.70	10.68	505493	53.97	703	440941	87.23
REMSONSIND	EQ	01-Apr-2020	52.10	50.75	52.95	50.10	51.00	50.65	50.56	461	0.23	16	305	66.16
RENUKA	EQ	01-Apr-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	159232	7.72	148	159232	100.00
REPCOHOME	EQ	01-Apr-2020	117.35	117.35	117.35	111.50	111.65	112.00	113.50	81817	92.86	3331	64462	78.79
REPRO	EQ	01-Apr-2020	327.10	333.00	340.30	327.00	332.00	331.50	334.42	753	2.52	135	357	47.41
RESPONIND	EQ	01-Apr-2020	81.15	80.30	82.20	80.10	80.10	80.75	81.66	72271	59.01	690	2648	3.66
REVATHI	EQ	01-Apr-2020	285.50	315.05	317.85	289.95	304.80	297.90	301.72	457	1.38	44	252	55.14
RGL	EQ	01-Apr-2020	203.95	205.00	215.00	193.00	214.85	211.85	204.85	1106	2.27	54	819	74.05
RHFL	BE	01-Apr-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.74	1307268	9.67	405	-	-
RICOAUTO	EQ	01-Apr-2020	19.90	19.90	20.05	19.15	19.30	19.30	19.42	105741	20.53	707	56680	53.60
RIIL	EQ	01-Apr-2020	204.60	210.00	211.95	199.35	200.20	204.25	205.03	218382	447.74	6063	62584	28.66
RITES	EQ	01-Apr-2020	246.10	245.00	253.60	238.60	243.00	243.95	245.03	434369	1064.32	9742	300949	69.28
RKDL	EQ	01-Apr-2020	4.30	4.50	4.50	4.20	4.50	4.50	4.50	9064	0.41	30	9034	99.67
RKEC	SM	01-Apr-2020	34.50	30.05	32.00	30.05	32.00	32.00	31.03	2000	0.62	2	1000	50.00
RKFORGE	EQ	01-Apr-2020	152.60	154.80	154.80	137.50	139.65	138.90	142.37	33243	47.33	1848	28343	85.26
RMCL	BE	01-Apr-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	6100	0.17	24	-	-
RMDRIP	SM	01-Apr-2020	19.25	20.20	20.20	20.20	20.20	20.20	20.20	2000	0.40	1	2000	100.00
RML	EQ	01-Apr-2020	142.40	142.70	143.75	136.10	138.15	139.00	139.94	3893	5.45	296	1908	49.01
RNAVAL	BE	01-Apr-2020	1.50	1.45	1.55	1.45	1.45	1.45	1.46	409211	5.97	457	-	-
ROHITFERRO	EQ	01-Apr-2020	0.35	0.40	0.40	0.40	0.40	0.40	0.40	18315	0.07	28	17084	93.28
ROHLTD	EQ	01-Apr-2020	41.05	41.30	43.70	38.90	43.00	42.40	41.64	52231	21.75	767	29846	57.14
ROLLT	EQ	01-Apr-2020	1.10	1.05	1.15	1.05	1.15	1.05	1.05	6830	0.07	21	6826	99.94
ROLTA	EQ	01-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	32173	0.71	61	32173	100.00
ROSSELLIND	EQ	01-Apr-2020	36.95	38.75	38.75	37.45	38.75	38.75	38.60	3392	1.31	44	3392	100.00
RPGLIFE	EQ	01-Apr-2020	169.80	173.95	174.90	164.05	173.90	172.20	172.20	16680	28.72	645	9471	56.78
RPOWER	EQ	01-Apr-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	5913315	76.73	1786	2883629	48.77
RPPINFRA	EQ	01-Apr-2020	30.85	30.05	31.35	29.90	30.70	30.90	30.56	8990	2.75	62	5457	60.70
RSSOFTWARE	EQ	01-Apr-2020	11.80	11.80	12.30	11.50	12.20	12.10	12.06	8303	1.00	46	5075	61.12
RSWM	EQ	01-Apr-2020	73.95	71.35	75.85	69.00	69.25	69.50	71.66	4547	3.26	225	2109	46.38
RSYSTEMS	EQ	01-Apr-2020	83.35	84.70	84.80	82.15	83.50	83.75	83.50	12332	10.30	85	11801	95.69
RTNINFRA	BE	01-Apr-2020	2.05	1.95	1.95	1.95	1.95	1.95	1.95	8581	0.17	11	-	-
RTNPOWER	EQ	01-Apr-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.40	2896427	40.45	615	2729755	94.25
RUBYMILLS	EQ	01-Apr-2020	125.70	130.00	130.00	120.05	120.05	122.15	123.80	937	1.16	62	617	65.85
RUCHI	BE	01-Apr-2020	172.05	180.65	180.65	180.65	180.65	180.65	180.65	346	0.63	30	-	-
RUCHINFRA	BE	01-Apr-2020	1.80	1.75	1.85	1.75	1.80	1.85	1.85	34702	0.64	42	-	-
RUCHIRA	EQ	01-Apr-2020	34.25	35.70	35.90	33.15	35.65	35.25	34.90	17403	6.07	218	10112	58.10
RUPA	EQ	01-Apr-2020	115.65	115.65	120.30	115.65	119.90	118.85	118.72	11676	13.86	556	7406	63.43
RUSHIL	EQ	01-Apr-2020	72.70	73.40	76.30	70.75	75.00	75.30	75.29	58937	44.37	99	57814	98.09
RVNL	EQ	01-Apr-2020	12.80	12.70	14.05	12.60	14.05	13.85	13.53	6632915	897.14	27438	3014661	45.45
S&SPOWER	BE	01-Apr-2020	13.75	14.40	14.40	14.40	14.40	14.40	14.40	1312	0.19	5	-	-
SABTN	EQ	01-Apr-2020	1.25	1.30	1.30	1.15	1.15	1.15	1.18	16530	0.19	26	11701	70.79
SADBHAV	EQ	01-Apr-2020	27.10	27.10	28.45	26.00	26.25	26.35	26.73	695878	186.00	3092	456198	65.56
SADBHIN	EQ	01-Apr-2020	13.60	13.70	13.70	12.95	12.95	12.95	13.23	72272	9.56	218	64509	89.26
SAFARI	EQ	01-Apr-2020	401.55	401.55	424.95	392.05	416.00	416.55	405.69	3925	15.92	188	3095	78.85
SAGARDEEP	BE	01-Apr-2020	56.00	58.70	58.70	53.20	58.50	58.50	53.39	57	0.03	4	-	-
SAGCEM	EQ	01-Apr-2020	304.45	304.35	306.95	283.00	284.00	284.65	292.08	6691	19.54	290	6195	92.59
SAIL	EQ	01-Apr-2020	23.05	23.05	23.05	21.80	22.20	22.20	22.34	18438953	4119.56	38365	3404855	18.47
SAKAR	EQ	01-Apr-2020	49.95	51.00	51.00	50.95	51.00	51.00	50.95	3946	2.01	23	3946	100.00
SAKHTISUG	EQ	01-Apr-2020	7.35	7.55	8.80	7.50	8.80	8.70	8.47	282252	23.91	1122	157414	55.77
SAKSOFT	EQ	01-Apr-2020	129.65	128.95	129.05	121.30	125.50	125.70	126.38	4796	6.06	116	3422	71.35
SAKUMA	EQ	01-Apr-2020	3.30	3.45	3.50	3.15	3.50	3.45	3.42	95514	3.26	240	76026	79.60
SALASAR	EQ	01-Apr-2020	73.35	74.00	75.80	73.00	75.50	75.00	74.10	2729	2.02	72	2257	82.70
SALONA	EQ	01-Apr-2020	36.75	35.55	35.60	35.55	35.60	35.60	35.55	220	0.08	5	200	90.91
SALSTEEL	EQ	01-Apr-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.78	3533	0.06	23	3533	100.00
SALZERELEC	EQ	01-Apr-2020	59.90	62.05	64.00	59.90	60.70	61.30	61.58	4738	2.92	112	3334	70.37
SAMBHAAV	EQ	01-Apr-2020	1.25	1.30	1.30	1.15	1.25	1.25	1.23	11861	0.15	23	10657	89.85
SANCO	EQ	01-Apr-2020	6.95	6.85	7.00	6.80	7.00	7.00	6.90	7444	0.51	30	5938	79.77
SANDESH	EQ	01-Apr-2020	458.45	450.00	460.05	444.00	444.00	444.25	453.77	285	1.29	225	39	13.68
SANDHAR	EQ	01-Apr-2020	132.00	141.90	141.90	131.70	135.00	137.05	135.10	2807	3.79	252	1685	60.03
SANGAMIND	EQ	01-Apr-2020	36.50	37.50	37.90	35.00	37.75	37.75	36.10	650	0.23	12	640	98.46
SANGHIIND	EQ	01-Apr-2020	18.85	18.75	19.25	18.70	19.25	19.10	18.99	17559	3.33	182	10561	60.15
SANGHVIFOR	BE	01-Apr-2020	13.85	13.85	13.85	13.20	13.20	13.20	13.22	335	0.04	3	-	-
SANGHVIMOV	EQ	01-Apr-2020	46.15	47.00	48.00	45.60	47.05	47.40	47.20	12090	5.71	251	9635	79.69
SANGINITA	EQ	01-Apr-2020	73.75	70.10	70.10	70.10	70.10	70.10	70.10	174	0.12	14	174	100.00
SANOFI	EQ	01-Apr-2020	6253.35	6279.00	6496.00	6240.00	6460.00	6460.10	6384.16	20096	1282.96	6735	12301	61.21
SANWARIA	EQ	01-Apr-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	639240	7.02	289	384673	60.18
SARDAEN	EQ	01-Apr-2020	117.50	117.25	121.45	113.00	114.55	115.05	117.54	32302	37.97	830	17741	54.92
SAREGAMA	EQ	01-Apr-2020	195.25	209.90	209.90	185.25	209.00	204.80	201.09	6775	13.62	958	3818	56.35
SARLAPOLY	EQ	01-Apr-2020	13.05	13.40	13.45	12.55	13.30	13.00	12.99	18745	2.44	109	11294	60.25
SARVESHWAR	SM	01-Apr-2020	10.25	9.75	9.75	9.75	9.75	9.75	9.75	1600	0.16	1	1600	100.00
SASKEN	EQ	01-Apr-2020	379.45	380.45	393.25	354.00	354.00	357.95	372.08	15217	56.62	930	10670	70.12
SASTASUNDR	EQ	01-Apr-2020	58.00	56.15	57.95	53.00	53.25	53.25	54.57	1158	0.63	38	1044	90.16
SATHAISPAT	EQ	01-Apr-2020	1.25	1.20	1.25	1.20	1.25	1.25	1.20	1240	0.01	3	1240	100.00
SATIA	EQ	01-Apr-2020	65.20	68.50	68.50	62.60	65.00	65.20	65.17	1340	0.87	69	1202	89.70
SATIN	EQ	01-Apr-2020	62.35	65.40	65.45	61.45	65.45	65.45	64.97	26356	17.12	234	21700	82.33
SBICARD	EQ	01-Apr-2020	618.65	624.00	624.00	601.25	608.20	608.05	612.24	1501066	9190.15	100175	574619	38.28
SBIETFQLTY	EQ	01-Apr-2020	92.77	93.00	93.50	83.30	91.00	91.00	89.11	5076	4.52	172	2197	43.28
SBILIFE	EQ	01-Apr-2020	641.00	641.90	659.00	628.00	639.50	635.10	644.55	971706	6263.16	44115	544504	56.04
SBIN	EQ	01-Apr-2020	196.85	194.00	194.50	185.25	187.00	186.55	188.22	52954482	99671.50	400004	15025872	28.38
SBIN	N2	01-Apr-2020	10346.14	10389.99	10400.10	10360.00	10400.00	10399.89	10394.46	129	13.41	36	126	97.67
SBIN	N5	01-Apr-2020	10609.63	10650.00	10750.00	10650.00	10750.00	10740.64	10697.11	786	84.08	133	743	94.53
SBIN	N6	01-Apr-2020	10350.00	10366.00	10404.00	10325.00	10404.00	10400.93	10371.19	198	20.53	44	168	84.85
SCAPDVR	BE	01-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	81361	0.16	36	-	-
SCHAEFFLER	EQ	01-Apr-2020	3716.65	3775.00	3775.00	3538.00	3561.00	3568.80	3615.13	2933	106.03	1436	1843	62.84
SCHAND	EQ	01-Apr-2020	38.80	38.85	40.70	38.80	40.70	39.80	39.60	66002	26.14	542	49202	74.55
SCHNEIDER	EQ	01-Apr-2020	65.70	65.55	68.95	63.00	65.00	64.20	64.99	36319	23.60	970	20851	57.41
SCI	EQ	01-Apr-2020	37.50	37.10	37.85	35.75	36.75	36.55	36.79	416969	153.39	2609	143944	34.52
SDBL	BE	01-Apr-2020	61.05	64.10	64.10	59.10	64.00	64.00	62.87	4643	2.92	120	-	-
SEAMECLTD	EQ	01-Apr-2020	270.05	279.50	283.55	261.00	280.00	280.35	278.19	1908	5.31	161	1266	66.35
SELAN	EQ	01-Apr-2020	67.05	69.00	69.00	65.10	67.30	67.50	67.33	60052	40.43	520	7923	13.19
SELMCL	BZ	01-Apr-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.45	102156	0.46	19	-	-
SEPOWER	EQ	01-Apr-2020	1.65	1.40	1.80	1.40	1.65	1.55	1.61	22549	0.36	86	15138	67.13
SEQUENT	EQ	01-Apr-2020	77.80	79.00	79.55	71.80	72.50	73.50	76.58	868954	665.42	1790	784421	90.27
SESHAPAPER	EQ	01-Apr-2020	104.80	104.80	111.50	102.70	111.50	107.70	105.87	6119	6.48	200	3764	61.51
SETCO	EQ	01-Apr-2020	5.60	5.50	5.70	5.45	5.70	5.65	5.60	42112	2.36	212	32764	77.80
SETF10GILT	EQ	01-Apr-2020	192.00	192.50	192.50	185.09	192.50	192.49	192.49	1840	3.54	12	1836	99.78
SETFGOLD	EQ	01-Apr-2020	4036.90	4089.90	4089.90	3990.00	4089.00	4060.80	4027.83	4823	194.26	527	3422	70.95
SETFNIF50	EQ	01-Apr-2020	89.40	92.10	94.80	88.25	89.10	89.13	88.91	450202	400.27	3779	357626	79.44
SETFNIFBK	EQ	01-Apr-2020	192.81	198.60	204.40	187.00	189.80	190.44	190.25	106612	202.83	1549	71234	66.82
SETFNN50	EQ	01-Apr-2020	220.05	213.05	219.60	210.90	219.40	219.35	217.58	6500	14.14	227	4656	71.63
SETUINFRA	EQ	01-Apr-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.44	255939	1.13	67	212720	83.11
SEYAIND	EQ	01-Apr-2020	42.30	40.65	42.95	40.65	42.00	41.90	41.47	9511	3.94	155	5814	61.13
SFL	EQ	01-Apr-2020	1285.90	1319.85	1329.95	1256.00	1300.00	1298.20	1301.00	3081	40.08	961	1437	46.64
SGBAUG24	GB	01-Apr-2020	4002.76	3935.00	4040.00	3935.00	3990.00	3990.00	3990.00	60	2.39	12	57	95.00
SGBAUG27	GB	01-Apr-2020	3921.00	3921.00	3976.00	3912.01	3930.00	3931.98	3937.51	511	20.12	73	480	93.93
SGBDC27VII	GB	01-Apr-2020	3935.65	3935.00	3995.00	3935.00	3995.00	3995.00	3939.11	45	1.77	7	45	100.00
SGBDEC26	GB	01-Apr-2020	3869.70	3904.50	3918.00	3904.50	3918.00	3918.00	3914.14	7	0.27	2	7	100.00
SGBFEB24	GB	01-Apr-2020	4000.00	4000.00	4000.00	3965.00	3965.00	3965.22	3977.50	34	1.35	5	22	64.71
SGBJ28VIII	GB	01-Apr-2020	4000.00	3921.00	3921.00	3921.00	3921.00	3921.00	3921.00	2	0.08	2	2	100.00
SGBJAN26	GB	01-Apr-2020	3993.37	3910.00	3910.00	3900.00	3900.00	3906.66	3906.67	15	0.59	2	15	100.00
SGBJAN27	GB	01-Apr-2020	3810.00	3900.00	3900.01	3900.00	3900.00	3900.00	3900.00	6	0.23	3	6	100.00
SGBJUL25	GB	01-Apr-2020	3927.00	3935.00	3957.00	3935.00	3957.00	3957.00	3942.33	6	0.24	2	6	100.00
SGBJUL27	GB	01-Apr-2020	3900.00	3980.00	4000.00	3950.00	3950.00	3950.00	3983.83	6	0.24	5	5	83.33
SGBJUN27	GB	01-Apr-2020	3881.00	3901.00	3920.00	3901.00	3912.00	3912.00	3908.16	50	1.95	10	50	100.00
SGBMAR24	GB	01-Apr-2020	4028.28	3999.50	3999.50	3948.00	3975.00	3975.03	3977.16	45	1.79	5	45	100.00
SGBMAR25	GB	01-Apr-2020	3932.64	3975.00	3975.00	3970.00	3970.00	3970.00	3973.33	3	0.12	3	3	100.00
SGBMAY25	GB	01-Apr-2020	3935.00	3935.00	3935.00	3925.00	3928.00	3928.00	3929.01	96	3.77	9	96	100.00
SGBMAY26	GB	01-Apr-2020	3948.75	3923.00	3927.00	3923.00	3925.00	3926.53	3925.00	24	0.94	4	24	100.00
SGBNOV23	GB	01-Apr-2020	4020.01	4199.99	4199.99	4020.01	4025.00	4025.00	4044.81	111	4.49	14	109	98.20
SGBNOV24	GB	01-Apr-2020	3981.42	3951.00	3987.70	3950.00	3976.10	3983.24	3974.18	123	4.89	16	119	96.75
SGBNOV25VI	GB	01-Apr-2020	3900.00	4100.00	4100.00	4100.00	4100.00	4100.00	4100.00	20	0.82	1	20	100.00
SGBNOV26	GB	01-Apr-2020	3950.05	3980.00	3980.00	3980.00	3980.00	3980.00	3980.00	1	0.04	1	1	100.00
SGBOCT25	GB	01-Apr-2020	4040.00	3930.00	3999.00	3930.00	3950.00	3950.00	3970.32	31	1.23	5	30	96.77
SGBOCT25IV	GB	01-Apr-2020	3950.00	4100.00	4100.00	3855.00	3921.00	3921.00	3903.25	28	1.09	5	27	96.43
SGBOCT27	GB	01-Apr-2020	3925.00	3950.00	3985.00	3907.00	3950.00	3950.00	3943.96	24	0.95	10	24	100.00
SGBOCT27VI	GB	01-Apr-2020	3993.57	3995.00	3995.00	3978.00	3978.00	3978.40	3983.56	9	0.36	7	9	100.00
SGBSEP24	GB	01-Apr-2020	3968.54	3999.90	3999.90	3935.00	3980.00	3986.84	3982.13	397	15.81	26	356	89.67
SGBSEP27	GB	01-Apr-2020	3935.10	4050.00	4100.00	3915.00	3971.50	3971.50	3970.91	162	6.43	13	134	82.72
SGL	EQ	01-Apr-2020	5.80	5.80	5.95	5.55	5.95	5.90	5.79	6229	0.36	56	6222	99.89
SHAHALLOYS	EQ	01-Apr-2020	5.10	4.95	4.95	4.85	4.85	4.85	4.86	788	0.04	13	788	100.00
SHAKTIPUMP	EQ	01-Apr-2020	117.90	117.90	117.90	112.05	112.25	112.50	114.06	26109	29.78	900	18798	72.00
SHALBY	EQ	01-Apr-2020	46.15	46.25	46.90	44.25	46.00	45.90	45.52	23520	10.71	707	15546	66.10
SHALPAINTS	EQ	01-Apr-2020	49.20	49.70	50.95	48.00	50.15	49.95	49.68	19402	9.64	612	8424	43.42
SHANKARA	EQ	01-Apr-2020	221.55	225.90	232.60	219.30	221.00	222.25	226.26	37581	85.03	2750	17819	47.41
SHANTIGEAR	EQ	01-Apr-2020	65.60	67.40	67.40	62.50	66.40	65.10	64.56	3942	2.54	174	2885	73.19
SHARDACROP	EQ	01-Apr-2020	107.30	112.90	112.90	103.30	104.95	105.05	105.89	14301	15.14	467	11355	79.40
SHARDAMOTR	BE	01-Apr-2020	559.30	559.50	587.25	531.35	587.25	587.25	568.30	860	4.89	143	-	-
SHARIABEES	EQ	01-Apr-2020	255.00	247.00	253.99	247.00	250.00	249.99	253.46	101	0.26	16	95	94.06
SHEMAROO	EQ	01-Apr-2020	49.85	48.05	51.30	47.75	48.65	48.75	48.87	15936	7.79	117	13562	85.10
SHIL	EQ	01-Apr-2020	67.95	65.15	67.85	61.20	61.20	61.20	63.08	104788	66.10	1673	88906	84.84
SHILPAMED	EQ	01-Apr-2020	244.65	251.95	256.85	244.00	256.85	256.85	255.06	26087	66.54	2130	16040	61.49
SHIRPUR-G	EQ	01-Apr-2020	5.75	5.50	6.00	5.50	6.00	6.00	5.98	2633	0.16	19	2483	94.30
SHIVAMAUTO	EQ	01-Apr-2020	9.60	9.35	9.75	9.20	9.65	9.55	9.54	21969	2.09	119	15568	70.86
SHIVAMILLS	EQ	01-Apr-2020	22.00	21.50	23.80	21.50	23.50	23.50	22.51	873	0.20	10	863	98.85
SHIVATEX	EQ	01-Apr-2020	85.35	91.85	93.85	85.50	90.00	92.25	91.26	14230	12.99	396	11454	80.49
SHK	EQ	01-Apr-2020	76.10	76.55	76.90	72.50	73.50	73.75	74.22	13112	9.73	1461	8690	66.28
SHOPERSTOP	EQ	01-Apr-2020	191.60	189.05	199.00	189.00	191.25	193.05	192.60	4458	8.59	275	2517	56.46
SHREDIGCEM	EQ	01-Apr-2020	23.75	24.80	24.80	22.15	22.50	22.65	22.97	195145	44.82	958	108716	55.71
SHREECEM	EQ	01-Apr-2020	17546.35	17500.00	17546.30	16500.00	16523.00	16549.65	16722.76	48939	8183.95	20274	25494	52.09
SHREEPUSHK	EQ	01-Apr-2020	73.55	73.55	77.55	72.00	73.90	73.35	74.85	10317	7.72	390	7207	69.86
SHREERAMA	EQ	01-Apr-2020	3.70	3.55	3.70	3.55	3.55	3.55	3.65	752	0.03	5	752	100.00
SHRENIK	EQ	01-Apr-2020	13.00	13.65	13.65	13.50	13.65	13.55	13.61	1724	0.23	12	1624	94.20
SHREYANIND	EQ	01-Apr-2020	64.40	63.35	65.00	60.90	63.15	63.10	62.78	10722	6.73	183	4468	41.67
SHREYAS	EQ	01-Apr-2020	38.65	37.00	40.55	37.00	37.25	38.00	37.90	13305	5.04	264	11348	85.29
SHRIPISTON	BE	01-Apr-2020	398.95	418.85	418.85	418.85	418.85	418.85	418.85	100	0.42	5	-	-
SHRIRAMCIT	EQ	01-Apr-2020	748.45	751.00	799.35	725.10	788.00	785.40	771.74	3774	29.13	324	2165	57.37
SHRIRAMEPC	EQ	01-Apr-2020	2.30	2.40	2.40	2.30	2.40	2.40	2.36	63061	1.49	56	63001	99.90
SHUBHLAXMI	SM	01-Apr-2020	24.70	23.00	24.00	23.00	24.00	24.00	23.63	6000	1.42	4	6000	100.00
SHYAMCENT	EQ	01-Apr-2020	1.95	2.00	2.00	1.95	2.00	2.00	1.99	4767	0.09	16	4766	99.98
SHYAMTEL	EQ	01-Apr-2020	6.50	6.50	6.50	6.20	6.20	6.20	6.21	188	0.01	6	188	100.00
SICAGEN	EQ	01-Apr-2020	9.05	9.20	9.50	8.50	9.50	9.35	9.09	5153	0.47	65	3409	66.16
SICAL	EQ	01-Apr-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	5713	0.38	15	5713	100.00
SIEMENS	EQ	01-Apr-2020	1113.40	1115.00	1124.80	1065.10	1089.00	1085.20	1088.58	283429	3085.36	29901	102012	35.99
SIGIND	EQ	01-Apr-2020	16.35	16.00	18.35	16.00	16.20	16.50	16.82	3978	0.67	105	3461	87.00
SIL	BE	01-Apr-2020	9.45	9.10	9.50	9.00	9.50	9.50	9.47	5952	0.56	16	-	-
SILINV	EQ	01-Apr-2020	79.95	75.40	85.50	75.00	81.45	79.35	79.09	1099	0.87	58	813	73.98
SIMBHALS	EQ	01-Apr-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	4183	0.19	21	4183	100.00
SIMPLEXINF	EQ	01-Apr-2020	18.25	17.35	17.35	17.35	17.35	17.35	17.35	232762	40.38	393	230262	98.93
SINTERCOM	SM	01-Apr-2020	35.55	39.10	39.10	39.10	39.10	39.10	39.10	2000	0.78	1	2000	100.00
SINTEX	EQ	01-Apr-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.68	3052852	20.72	708	1644604	53.87
SIRCA	EQ	01-Apr-2020	185.05	194.00	194.30	190.10	194.30	194.30	194.28	7819	15.19	119	7778	99.48
SIS	EQ	01-Apr-2020	430.45	426.45	446.00	417.00	431.85	430.70	431.61	30052	129.71	6364	19393	64.53
SITINET	EQ	01-Apr-2020	0.55	0.50	0.60	0.50	0.60	0.55	0.56	214418	1.20	128	177985	83.01
SIYSIL	EQ	01-Apr-2020	147.40	150.00	150.00	136.80	139.70	139.35	138.75	4642	6.44	160	3947	85.03
SJVN	EQ	01-Apr-2020	20.75	20.95	21.00	20.50	20.85	20.80	20.82	358458	74.61	1392	249405	69.58
SKFINDIA	EQ	01-Apr-2020	1469.60	1472.00	1514.00	1440.00	1440.00	1471.40	1484.53	4772	70.84	953	1226	25.69
SKIL	EQ	01-Apr-2020	2.90	2.80	3.00	2.80	3.00	3.00	2.91	2931	0.09	11	1351	46.09
SKIPPER	EQ	01-Apr-2020	18.60	19.20	19.25	17.10	19.05	19.05	18.46	21471	3.96	258	13355	62.20
SKMEGGPROD	EQ	01-Apr-2020	31.00	31.45	31.50	28.95	28.95	29.40	30.18	22679	6.84	259	16105	71.01
SMARTLINK	EQ	01-Apr-2020	62.35	67.75	67.85	61.25	65.00	65.05	64.17	935	0.60	57	626	66.95
SMLISUZU	EQ	01-Apr-2020	300.15	302.55	313.15	295.00	309.00	305.80	301.93	21315	64.36	1239	5823	27.32
SMPL	BZ	01-Apr-2020	0.15	0.20	0.20	0.20	0.20	0.20	0.20	500	0.00	1	-	-
SMSLIFE	EQ	01-Apr-2020	178.75	178.05	181.35	171.30	178.15	178.05	175.90	975	1.72	53	588	60.31
SMSPHARMA	EQ	01-Apr-2020	26.90	27.15	28.20	26.70	27.25	27.00	27.29	60038	16.39	393	50309	83.80
SMVD	SM	01-Apr-2020	7.10	7.50	7.50	7.50	7.50	7.50	7.50	2000	0.15	1	2000	100.00
SNOWMAN	EQ	01-Apr-2020	31.55	32.60	33.00	30.00	31.15	31.05	31.35	246118	77.16	1685	177966	72.31
SOBHA	EQ	01-Apr-2020	133.85	134.00	147.20	130.25	144.00	146.30	143.14	575869	824.32	15867	407773	70.81
SOFTTECH	SM	01-Apr-2020	38.30	36.50	36.50	36.50	36.50	36.50	36.50	1600	0.58	1	1600	100.00
SOLARA	EQ	01-Apr-2020	444.55	439.70	456.00	431.20	454.00	453.15	449.92	10835	48.75	818	6538	60.34
SOLARINDS	EQ	01-Apr-2020	914.20	914.20	920.00	888.00	910.00	908.25	896.57	7031	63.04	531	4961	70.56
SOMANYCERA	EQ	01-Apr-2020	92.00	95.00	96.00	89.00	89.05	90.75	92.14	93684	86.32	1155	79435	84.79
SOMATEX	EQ	01-Apr-2020	1.85	1.80	1.85	1.80	1.85	1.85	1.81	1650	0.03	8	1650	100.00
SOMICONVEY	EQ	01-Apr-2020	9.80	9.55	10.25	9.55	10.25	10.25	10.24	1729	0.18	20	1664	96.24
SONATSOFTW	EQ	01-Apr-2020	164.20	169.90	178.75	163.00	166.00	167.80	168.48	351205	591.71	3948	289819	82.52
SORILINFRA	EQ	01-Apr-2020	42.80	41.00	42.70	40.70	40.70	40.70	40.83	63182	25.80	187	61987	98.11
SOTL	EQ	01-Apr-2020	610.60	629.95	635.00	613.50	618.00	621.00	622.03	202	1.26	53	162	80.20
SOUTHBANK	EQ	01-Apr-2020	5.70	5.70	5.80	5.50	5.75	5.75	5.66	5294399	299.74	4911	2615224	49.40
SOUTHWEST	EQ	01-Apr-2020	11.90	11.70	12.95	11.00	11.25	11.20	11.91	1213	0.14	15	855	70.49
SPAL	EQ	01-Apr-2020	60.25	61.00	63.25	59.90	63.25	63.25	62.87	2196	1.38	70	2194	99.91
SPANDANA	EQ	01-Apr-2020	587.45	610.00	623.90	560.00	560.00	598.25	593.62	24646	146.30	2671	16411	66.59
SPARC	EQ	01-Apr-2020	96.45	99.00	103.40	96.25	97.25	97.75	99.70	585766	584.01	9475	211500	36.11
SPCENET	EQ	01-Apr-2020	0.90	0.95	0.95	0.85	0.85	0.85	0.95	10156	0.10	5	10156	100.00
SPECIALITY	EQ	01-Apr-2020	22.80	22.80	25.05	22.05	25.05	25.05	24.00	68568	16.45	475	47985	69.98
SPENCERS	EQ	01-Apr-2020	74.25	77.50	79.30	74.70	76.85	77.10	77.47	1962291	1520.12	17225	605812	30.87
SPENTEX	BE	01-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.25	17777	0.04	18	-	-
SPIC	EQ	01-Apr-2020	11.80	11.85	12.00	10.80	10.95	11.05	11.28	32745	3.69	274	19544	59.69
SPICEJET	EQ	01-Apr-2020	36.75	38.50	38.55	37.50	38.55	38.55	38.51	1997264	769.10	6866	1296676	64.92
SPLIL	EQ	01-Apr-2020	22.10	22.15	23.50	22.10	23.20	23.20	22.83	4228	0.97	46	2557	60.48
SPMLINFRA	EQ	01-Apr-2020	5.15	5.10	5.40	4.90	5.20	5.20	5.32	38080	2.03	78	29994	78.77
SPTL	EQ	01-Apr-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	3388235	23.70	526	2636618	77.82
SPYL	BE	01-Apr-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.23	108958	0.26	53	-	-
SREEL	EQ	01-Apr-2020	123.95	127.90	134.95	118.00	122.00	122.35	124.10	5392	6.69	266	2285	42.38
SREIBNPNCD	NJ	01-Apr-2020	753.37	800.00	800.00	750.00	787.15	787.15	753.79	23	0.17	3	23	100.00
SREIBNPNCD	NL	01-Apr-2020	795.00	790.00	790.00	790.00	790.00	790.00	790.00	2	0.02	1	2	100.00
SREIBNPNCD	NO	01-Apr-2020	700.00	760.00	760.00	760.00	760.00	760.00	760.00	50	0.38	1	50	100.00
SREIBNPNCD	NR	01-Apr-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	30	0.24	1	30	100.00
SREIBNPNCD	NU	01-Apr-2020	614.50	610.00	620.00	610.00	620.00	620.00	611.23	57	0.35	2	57	100.00
SREIBNPNCD	NX	01-Apr-2020	840.00	790.00	790.00	790.00	790.00	790.00	790.00	25	0.20	1	25	100.00
SREINFRA	EQ	01-Apr-2020	3.60	3.70	3.95	3.50	3.95	3.95	3.85	917603	35.35	1160	579626	63.17
SRF	EQ	01-Apr-2020	2783.30	2800.65	2817.85	2620.00	2650.00	2654.95	2715.51	247051	6708.69	32420	83454	33.78
SRHHYPOLTD	EQ	01-Apr-2020	73.25	73.75	73.95	72.00	72.00	73.80	73.67	3224	2.38	51	2804	86.97
SRIPIPES	EQ	01-Apr-2020	110.55	115.10	117.00	101.00	114.00	112.95	110.27	115099	126.92	2546	72043	62.59
SRTRANSFIN	EQ	01-Apr-2020	660.65	645.10	668.90	607.05	623.90	621.65	631.56	2838641	17927.82	90438	740626	26.09
SRTRANSFIN	Y3	01-Apr-2020	990.00	991.00	993.00	990.00	993.00	993.00	992.68	34	0.34	5	34	100.00
SRTRANSFIN	Y6	01-Apr-2020	2030.00	2030.00	2030.00	1990.00	1990.00	1990.00	1995.22	92	1.84	9	92	100.00
SRTRANSFIN	YB	01-Apr-2020	1000.00	990.00	1001.00	990.00	1001.00	1001.00	993.21	266	2.64	6	266	100.00
SRTRANSFIN	YG	01-Apr-2020	1694.90	1690.00	1701.00	1690.00	1696.00	1696.00	1698.93	43	0.73	6	43	100.00
SRTRANSFIN	YH	01-Apr-2020	879.99	891.00	892.00	861.00	891.00	891.04	890.42	208	1.85	10	203	97.60
SRTRANSFIN	YI	01-Apr-2020	895.90	894.00	895.00	894.00	894.90	894.90	894.16	150	1.34	6	150	100.00
SRTRANSFIN	YJ	01-Apr-2020	930.00	921.00	954.95	920.00	940.00	940.00	926.47	210	1.95	9	150	71.43
SRTRANSFIN	YK	01-Apr-2020	902.50	910.00	925.00	910.00	925.00	924.52	916.36	275	2.52	13	275	100.00
SRTRANSFIN	YL	01-Apr-2020	900.00	893.00	893.00	892.01	892.01	892.01	892.03	60	0.54	2	60	100.00
SRTRANSFIN	YM	01-Apr-2020	1025.00	1005.00	1005.00	1000.00	1000.00	1002.50	1002.50	20	0.20	2	20	100.00
SRTRANSFIN	YR	01-Apr-2020	899.99	899.00	900.00	898.00	900.00	900.00	899.86	1780	16.02	19	1483	83.31
SRTRANSFIN	YS	01-Apr-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	1	10	100.00
SRTRANSFIN	YU	01-Apr-2020	1068.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
SRTRANSFIN	YV	01-Apr-2020	930.00	905.00	905.00	900.00	900.00	900.00	900.10	546	4.91	8	546	100.00
SRTRANSFIN	YX	01-Apr-2020	911.00	916.00	919.00	916.00	919.00	919.00	916.50	60	0.55	3	60	100.00
SRTRANSFIN	YY	01-Apr-2020	895.00	836.00	854.00	836.00	840.00	841.23	838.61	323	2.71	14	283	87.62
SRTRANSFIN	Z1	01-Apr-2020	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	35	0.35	4	35	100.00
SRTRANSFIN	Z3	01-Apr-2020	955.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
SSWL	EQ	01-Apr-2020	354.55	344.00	385.00	343.55	385.00	379.75	377.43	2478	9.35	138	1398	56.42
STAMPEDE	EQ	01-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.37	91233	0.34	47	59680	65.41
STAN	DR	01-Apr-2020	36.95	38.75	38.75	35.60	36.50	36.45	37.08	2374	0.88	36	1458	61.42
STAR	EQ	01-Apr-2020	322.15	324.90	351.70	318.00	322.05	326.45	332.03	609564	2023.96	16374	239384	39.27
STARCEMENT	EQ	01-Apr-2020	68.15	68.70	70.65	67.20	69.80	69.80	69.39	8668	6.01	326	4307	49.69
STARPAPER	EQ	01-Apr-2020	70.55	70.50	74.40	69.75	71.85	71.55	72.08	71808	51.76	1853	24726	34.43
STCINDIA	EQ	01-Apr-2020	30.95	30.05	31.85	30.05	31.55	31.35	31.32	7124	2.23	122	3353	47.07
STEELCITY	EQ	01-Apr-2020	17.95	17.25	19.85	17.25	18.40	18.40	18.22	5625	1.03	35	5093	90.54
STEELXIND	EQ	01-Apr-2020	12.55	13.00	13.00	11.95	13.00	12.95	12.85	22605	2.90	48	20778	91.92
STEL	EQ	01-Apr-2020	38.50	37.00	41.90	36.30	37.30	38.80	38.47	8858	3.41	230	5840	65.93
STERTOOLS	EQ	01-Apr-2020	132.40	140.85	140.85	130.10	130.80	130.90	132.83	7636	10.14	259	6406	83.89
STINDIA	EQ	01-Apr-2020	3.15	3.15	3.15	3.15	3.15	3.15	3.15	51	0.00	2	51	100.00
STRTECH	EQ	01-Apr-2020	63.80	64.00	66.50	62.80	63.25	63.40	64.31	1158330	744.98	14158	496753	42.89
SUBCAPCITY	BE	01-Apr-2020	5.00	5.00	5.00	5.00	5.00	5.00	5.00	13500	0.68	3	-	-
SUBEX	EQ	01-Apr-2020	3.10	3.15	3.20	3.00	3.20	3.15	3.11	146643	4.56	232	119427	81.44
SUBROS	EQ	01-Apr-2020	130.70	135.05	139.00	130.00	130.10	132.15	132.96	15900	21.14	762	8115	51.04
SUDARSCHEM	EQ	01-Apr-2020	372.30	377.80	382.00	354.65	355.90	357.95	367.04	159561	585.65	7317	50166	31.44
SUJANAUNI	BE	01-Apr-2020	0.15	0.15	0.20	0.10	0.15	0.10	0.14	51343	0.07	49	-	-
SUMEETINDS	EQ	01-Apr-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.30	56954	0.74	36	35478	62.29
SUMICHEM	EQ	01-Apr-2020	184.70	190.25	201.50	185.20	190.05	192.35	194.82	184071	358.61	3673	54421	29.57
SUMMITSEC	EQ	01-Apr-2020	274.85	285.00	302.30	285.00	302.30	302.30	301.73	1190	3.59	88	1110	93.28
SUNCLAYLTD	EQ	01-Apr-2020	1492.25	1500.00	1589.85	1428.00	1505.00	1501.25	1513.57	1012	15.32	505	452	44.66
SUNDARAM	EQ	01-Apr-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.11	60116	0.67	63	48882	81.31
SUNDARMFIN	EQ	01-Apr-2020	1203.25	1203.25	1210.00	1161.05	1177.00	1170.80	1178.71	9474	111.67	2003	5992	63.25
SUNDARMHLD	EQ	01-Apr-2020	41.55	42.90	42.90	41.65	42.50	42.50	42.41	4666	1.98	84	4036	86.50
SUNDRMBRAK	EQ	01-Apr-2020	159.15	153.20	159.50	153.00	157.00	157.00	156.54	678	1.06	45	420	61.95
SUNDRMFAST	EQ	01-Apr-2020	292.50	289.60	290.00	273.00	276.70	275.55	278.85	31681	88.34	1959	17819	56.25
SUNFLAG	EQ	01-Apr-2020	24.20	24.70	24.70	22.85	22.90	23.20	23.94	42400	10.15	469	26114	61.59
SUNPHARMA	EQ	01-Apr-2020	352.30	353.00	355.25	338.40	344.35	343.55	344.57	6702259	23093.79	94680	2249335	33.56
SUNTECK	EQ	01-Apr-2020	210.05	214.95	214.95	195.15	197.00	202.05	200.83	53122	106.68	2258	21755	40.95
SUNTV	EQ	01-Apr-2020	285.95	283.10	288.65	270.00	271.50	272.45	277.35	1306551	3623.73	27745	332810	25.47
SUPERHOUSE	EQ	01-Apr-2020	60.35	66.50	68.00	60.00	63.55	63.90	64.22	36515	23.45	789	12219	33.46
SUPERSPIN	EQ	01-Apr-2020	2.10	2.05	2.20	2.00	2.20	2.20	2.05	2870	0.06	11	2701	94.11
SUPPETRO	EQ	01-Apr-2020	130.10	134.00	134.95	128.60	130.00	130.00	130.83	9590	12.55	158	7994	83.36
SUPRAJIT	EQ	01-Apr-2020	112.60	115.10	123.85	115.10	123.70	123.80	123.21	132511	163.26	1597	107799	81.35
SUPREMEENG	SM	01-Apr-2020	14.65	16.00	16.05	15.05	16.05	16.05	15.43	36000	5.56	8	16000	44.44
SUPREMEIND	EQ	01-Apr-2020	867.70	868.00	885.00	833.00	833.20	839.50	843.62	62629	528.35	15256	43636	69.67
SUPREMEINF	BZ	01-Apr-2020	8.45	8.40	8.40	8.05	8.05	8.05	8.19	1146	0.09	7	-	-
SURANASOL	EQ	01-Apr-2020	5.45	5.20	5.65	5.20	5.40	5.40	5.30	10132	0.54	79	9924	97.95
SURANAT&P	EQ	01-Apr-2020	2.40	2.60	2.70	2.40	2.40	2.50	2.62	776	0.02	11	773	99.61
SURANI	SM	01-Apr-2020	22.60	18.10	22.50	18.10	22.50	22.50	20.30	4000	0.81	2	4000	100.00
SURYALAXMI	EQ	01-Apr-2020	14.45	14.20	15.00	14.15	14.70	14.75	14.28	133	0.02	7	126	94.74
SURYAROSNI	EQ	01-Apr-2020	62.90	64.70	66.00	63.05	66.00	66.00	65.15	32781	21.36	594	24726	75.43
SUTLEJTEX	EQ	01-Apr-2020	19.60	19.80	19.85	18.50	18.60	18.70	19.19	9242	1.77	270	6275	67.90
SUVEN	EQ	01-Apr-2020	21.40	20.35	20.35	20.35	20.35	20.35	20.35	204429	41.60	949	204429	100.00
SUVENPHAR	EQ	01-Apr-2020	201.05	202.00	220.95	202.00	215.20	216.05	211.79	146584	310.45	4165	110504	75.39
SUZLON	EQ	01-Apr-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1573588	31.47	770	1573588	100.00
SWANENERGY	EQ	01-Apr-2020	100.80	99.30	103.95	98.20	103.00	100.45	100.33	55555	55.74	782	24310	43.76
SWARAJENG	EQ	01-Apr-2020	905.10	924.00	924.00	900.00	900.00	905.65	903.91	965	8.72	148	747	77.41
SWELECTES	EQ	01-Apr-2020	83.55	85.10	95.00	85.00	88.25	88.70	89.98	26156	23.54	718	10548	40.33
SWSOLAR	EQ	01-Apr-2020	77.00	80.85	80.85	73.15	80.85	80.00	77.72	1625827	1263.55	5050	1096119	67.42
SYMPHONY	EQ	01-Apr-2020	778.70	800.00	804.85	780.00	795.00	795.60	793.71	7349	58.33	1013	4905	66.74
SYNGENE	EQ	01-Apr-2020	240.15	236.90	255.00	234.50	245.60	243.25	245.38	267321	655.94	4879	187381	70.10
TAINWALCHM	EQ	01-Apr-2020	39.60	38.30	40.80	36.75	36.75	36.90	38.41	338	0.13	33	177	52.37
TAJGVK	EQ	01-Apr-2020	103.40	103.00	104.85	101.00	103.50	103.20	102.99	7755	7.99	368	4598	59.29
TAKE	EQ	01-Apr-2020	39.65	39.05	40.10	37.70	37.80	38.05	38.17	148414	56.66	1551	118319	79.72
TALBROAUTO	EQ	01-Apr-2020	70.15	72.75	73.15	70.00	70.20	70.30	71.23	5767	4.11	108	3202	55.52
TALWALKARS	BZ	01-Apr-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	4802	0.05	10	-	-
TALWGYM	BZ	01-Apr-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	9362	0.08	18	-	-
TANLA	EQ	01-Apr-2020	48.45	50.30	50.85	48.30	50.50	50.25	50.02	149225	74.64	871	97477	65.32
TARMAT	EQ	01-Apr-2020	23.35	23.50	23.50	22.20	22.20	23.30	23.34	506	0.12	14	456	90.12
TASTYBITE	EQ	01-Apr-2020	8973.55	9350.00	9500.00	8525.20	8820.00	8856.60	8967.91	1454	130.39	822	534	36.73
TATACAPHSG	N2	01-Apr-2020	1000.00	990.00	1000.00	990.00	1000.00	1000.00	994.97	60	0.60	5	60	100.00
TATACAPHSG	N6	01-Apr-2020	930.00	997.00	997.00	948.00	948.00	948.00	955.25	176	1.68	5	175	99.43
TATACHEM	EQ	01-Apr-2020	223.55	227.55	235.30	223.00	223.90	224.65	228.77	1783621	4080.40	29184	594691	33.34
TATACOFFEE	EQ	01-Apr-2020	56.15	57.80	57.95	54.00	54.90	54.80	55.96	481809	269.61	4887	231769	48.10
TATACOMM	EQ	01-Apr-2020	233.15	241.00	241.00	231.35	237.20	236.20	235.28	40359	94.96	1763	23349	57.85
TATACONSUM	EQ	01-Apr-2020	294.85	292.85	304.00	277.35	279.25	280.00	284.01	5532600	15713.39	105227	3774106	68.22
TATAELXSI	EQ	01-Apr-2020	629.10	636.00	653.10	601.00	606.80	607.20	622.89	269956	1681.53	15259	96930	35.91
TATAINVEST	EQ	01-Apr-2020	663.20	664.15	669.00	630.10	635.00	641.00	651.50	7926	51.64	846	4030	50.85
TATAMETALI	EQ	01-Apr-2020	331.70	325.20	340.00	325.20	334.10	333.65	332.54	9351	31.10	1149	6082	65.04
TATAMOTORS	EQ	01-Apr-2020	71.05	70.50	71.65	67.55	67.95	67.95	69.14	38167981	26390.50	158063	7834484	20.53
TATAMTRDVR	EQ	01-Apr-2020	30.95	30.80	31.30	29.30	30.15	29.95	30.26	2420758	732.42	8055	844741	34.90
TATAPOWER	EQ	01-Apr-2020	32.85	32.30	32.80	31.35	31.75	31.55	31.95	5645202	1803.37	26533	2465930	43.68
TATASTEEL	E1	01-Apr-2020	29.65	29.40	30.30	29.40	30.15	30.10	29.94	72467	21.70	264	62463	86.20
TATASTEEL	EQ	01-Apr-2020	269.60	266.00	267.95	258.10	266.65	266.35	262.61	11965031	31421.50	142931	2597795	21.71
TATASTLBSL	EQ	01-Apr-2020	16.45	16.65	16.65	15.80	16.20	16.15	16.08	686368	110.34	2205	290698	42.35
TATASTLLP	EQ	01-Apr-2020	187.60	187.60	196.00	186.00	188.50	187.50	190.39	35107	66.84	1514	20627	58.75
TBZ	EQ	01-Apr-2020	20.10	21.00	22.00	19.80	21.90	21.60	21.01	57108	12.00	687	26378	46.19
TCFSL	NB	01-Apr-2020	1006.59	1005.00	1012.00	1004.99	1012.00	1009.96	1007.22	2691	27.10	88	2545	94.57
TCFSL	ND	01-Apr-2020	985.09	990.00	1009.99	990.00	1007.91	1007.90	1004.41	2704	27.16	87	2164	80.03
TCFSL	NH	01-Apr-2020	989.18	1000.00	1008.00	1000.00	1000.00	1000.00	1003.77	53	0.53	5	53	100.00
TCFSL	NJ	01-Apr-2020	1009.00	1020.00	1023.00	1020.00	1023.00	1023.00	1020.16	91	0.93	6	91	100.00
TCFSL	NL	01-Apr-2020	1017.90	993.10	1000.00	993.10	1000.00	1000.00	995.72	146	1.45	4	146	100.00
TCI	EQ	01-Apr-2020	188.05	192.50	192.50	173.90	177.90	177.65	181.41	37302	67.67	1230	16549	44.36
TCIDEVELOP	EQ	01-Apr-2020	266.00	238.60	266.20	236.00	236.00	240.40	244.42	1561	3.82	37	1303	83.47
TCIEXP	EQ	01-Apr-2020	546.60	559.85	565.00	513.80	545.95	543.05	537.45	20904	112.35	2197	11743	56.18
TCIFINANCE	EQ	01-Apr-2020	4.30	4.10	4.50	4.10	4.45	4.45	4.29	1208	0.05	20	1148	95.03
TCNSBRANDS	EQ	01-Apr-2020	328.60	329.05	347.50	329.05	338.90	332.40	333.14	1439	4.79	99	1169	81.24
TCPLPACK	EQ	01-Apr-2020	158.90	159.50	172.00	158.00	170.00	163.85	165.14	2256	3.73	187	1033	45.79
TCS	EQ	01-Apr-2020	1826.10	1825.90	1834.75	1702.00	1714.00	1708.75	1763.66	4941898	87158.12	221364	2619484	53.01
TDPOWERSYS	EQ	01-Apr-2020	84.85	81.55	91.80	81.55	91.80	88.20	87.93	2011	1.77	84	1149	57.14
TEAMLEASE	EQ	01-Apr-2020	1627.10	1627.00	1639.95	1492.50	1520.00	1549.45	1552.23	9340	144.98	2033	3785	40.52
TECHM	EQ	01-Apr-2020	565.50	560.00	560.30	510.00	512.35	511.20	526.83	4114437	21676.00	98040	2046528	49.74
TECHNOE	EQ	01-Apr-2020	238.00	238.50	250.00	210.15	250.00	230.85	227.33	2525	5.74	212	816	32.32
TECHNOFAB	EQ	01-Apr-2020	4.55	4.55	4.75	4.55	4.70	4.70	4.66	1368	0.06	10	1368	100.00
TEJASNET	EQ	01-Apr-2020	31.90	31.10	32.25	30.50	31.20	31.50	31.65	63343	20.05	633	45557	71.92
TERASOFT	EQ	01-Apr-2020	13.45	13.45	14.15	13.00	13.00	13.25	13.71	12124	1.66	100	9581	79.03
TEXINFRA	EQ	01-Apr-2020	30.95	32.90	34.80	29.10	30.40	29.75	31.29	19538	6.11	362	9258	47.38
TEXMOPIPES	EQ	01-Apr-2020	8.25	8.05	8.95	8.05	8.60	8.65	8.55	23087	1.97	192	16239	70.34
TEXRAIL	EQ	01-Apr-2020	19.50	19.50	19.95	18.15	18.50	18.60	18.83	303030	57.05	4549	155738	51.39
TFCILTD	EQ	01-Apr-2020	33.85	34.85	34.85	33.05	34.00	34.15	33.98	45336	15.41	375	29351	64.74
TGBHOTELS	EQ	01-Apr-2020	2.15	2.15	2.25	2.10	2.10	2.10	2.20	13797	0.30	412	13796	99.99
THANGAMAYL	EQ	01-Apr-2020	237.05	239.15	244.90	237.95	241.00	240.80	240.56	4240	10.20	257	3921	92.48
THEINVEST	EQ	01-Apr-2020	72.20	69.00	75.80	69.00	75.80	75.80	74.56	3203	2.39	83	2051	64.03
THEJO	SM	01-Apr-2020	451.00	452.00	452.00	452.00	452.00	452.00	452.00	200	0.90	1	200	100.00
THEMISMED	EQ	01-Apr-2020	239.90	231.70	249.75	228.65	242.00	242.20	241.37	543	1.31	27	81	14.92
THERMAX	EQ	01-Apr-2020	740.45	749.75	756.20	722.00	739.90	735.35	740.75	11742	86.98	1852	6869	58.50
THOMASCOOK	EQ	01-Apr-2020	23.80	24.75	24.95	23.15	24.95	24.95	24.61	62310	15.34	528	56270	90.31
THOMASCOTT	BE	01-Apr-2020	3.70	3.70	3.70	3.70	3.70	3.70	3.70	8	0.00	1	-	-
THYROCARE	EQ	01-Apr-2020	496.55	502.90	504.95	489.00	500.00	499.80	498.87	46368	231.32	2758	23502	50.69
TI	EQ	01-Apr-2020	15.10	15.05	15.20	14.95	15.00	15.00	15.01	15246	2.29	75	14302	93.81
TIDEWATER	EQ	01-Apr-2020	3207.40	3161.00	3283.70	3100.10	3190.00	3171.40	3178.21	1129	35.88	686	523	46.32
TIIL	EQ	01-Apr-2020	182.05	189.00	189.00	169.00	170.00	170.00	171.68	11794	20.25	283	11274	95.59
TIINDIA	EQ	01-Apr-2020	273.90	272.50	278.00	255.05	257.85	258.80	263.39	132835	349.87	6919	112874	84.97
TIJARIA	EQ	01-Apr-2020	3.90	4.05	4.05	3.85	4.05	4.05	3.99	9323	0.37	44	7487	80.31
TIL	EQ	01-Apr-2020	99.60	105.10	107.90	100.05	103.00	102.60	105.13	3048	3.20	149	1636	53.67
TIMETECHNO	EQ	01-Apr-2020	24.95	25.85	25.85	23.35	23.80	23.75	24.57	219114	53.84	1092	159170	72.64
TIMKEN	EQ	01-Apr-2020	767.20	790.00	819.00	780.00	792.50	790.75	792.41	72127	571.54	5463	52553	72.86
TINPLATE	EQ	01-Apr-2020	75.85	77.00	83.40	76.60	82.40	82.00	82.24	748832	615.80	8462	212101	28.32
TIPSINDLTD	EQ	01-Apr-2020	94.95	92.55	94.40	90.25	90.25	90.25	90.89	8455	7.69	59	6638	78.51
TIRUMALCHM	EQ	01-Apr-2020	35.40	37.90	38.40	36.50	37.90	37.80	37.58	775385	291.40	5561	333916	43.06
TITAN	EQ	01-Apr-2020	933.70	929.70	950.00	902.00	934.90	936.05	919.67	2935941	27001.09	134267	1041972	35.49
TMRVL	EQ	01-Apr-2020	5.95	6.15	6.20	6.15	6.20	6.20	6.20	14016	0.87	66	14016	100.00
TNPETRO	EQ	01-Apr-2020	24.80	25.50	25.50	24.00	24.50	24.85	24.86	27744	6.90	271	15863	57.18
TNPL	EQ	01-Apr-2020	88.95	89.80	91.35	87.10	87.50	87.75	88.68	206481	183.10	5569	155642	75.38
TNTELE	BE	01-Apr-2020	1.20	1.15	1.25	1.15	1.15	1.15	1.18	10871	0.13	21	-	-
TOKYOPLAST	EQ	01-Apr-2020	59.25	60.80	63.70	54.10	63.50	63.15	59.33	20690	12.27	874	8266	39.95
TORNTPHARM	EQ	01-Apr-2020	1971.80	1978.00	1983.15	1932.00	1955.50	1959.00	1958.01	96972	1898.72	11378	27634	28.50
TORNTPOWER	EQ	01-Apr-2020	279.05	280.00	284.25	276.25	282.40	280.95	280.36	622792	1746.06	10854	211706	33.99
TOTAL	SM	01-Apr-2020	19.00	18.30	18.30	18.30	18.30	18.30	18.30	3000	0.55	1	3000	100.00
TOUCHWOOD	EQ	01-Apr-2020	50.00	51.00	51.50	47.00	51.00	51.00	50.47	8069	4.07	13	2068	25.63
TPLPLASTEH	EQ	01-Apr-2020	62.80	67.95	67.95	63.80	64.75	64.75	65.02	2321	1.51	99	1689	72.77
TRANSWIND	SM	01-Apr-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	01-Apr-2020	3.20	3.35	3.35	3.20	3.35	3.35	3.31	3609	0.12	26	3579	99.17
TREJHARA	EQ	01-Apr-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	3070	0.19	9	3070	100.00
TRENT	EQ	01-Apr-2020	484.35	475.50	489.25	456.00	466.00	465.70	471.80	377302	1780.12	19910	228978	60.69
TRF	EQ	01-Apr-2020	51.30	51.30	54.30	51.05	52.80	52.20	52.26	11491	6.00	196	5686	49.48
TRIDENT	EQ	01-Apr-2020	4.25	4.40	4.50	4.30	4.50	4.45	4.39	5725165	251.62	7216	2807766	49.04
TRIGYN	EQ	01-Apr-2020	22.80	23.35	24.20	23.00	23.00	23.45	23.58	13745	3.24	167	12503	90.96
TRIL	EQ	01-Apr-2020	5.45	5.70	5.80	5.40	5.55	5.65	5.62	57254	3.22	227	41784	72.98
TRITURBINE	EQ	01-Apr-2020	58.50	58.60	58.75	55.00	57.00	56.75	56.22	20187	11.35	244	18548	91.88
TRIVENI	EQ	01-Apr-2020	36.40	38.20	38.20	38.20	38.20	38.20	38.20	37209	14.21	202	37209	100.00
TTKHLTCARE	EQ	01-Apr-2020	318.00	324.80	340.00	318.30	337.00	331.95	328.74	1559	5.13	133	1144	73.38
TTKPRESTIG	EQ	01-Apr-2020	4864.55	5066.00	5099.40	4601.10	4601.10	4662.75	4738.43	4090	193.80	1820	1829	44.72
TTL	EQ	01-Apr-2020	28.80	28.15	28.30	26.95	27.40	27.10	27.54	2362	0.65	57	2000	84.67
TTML	BE	01-Apr-2020	1.80	1.85	1.85	1.80	1.85	1.85	1.85	580536	10.73	205	-	-
TV18BRDCST	EQ	01-Apr-2020	15.60	15.55	15.75	14.95	15.35	15.20	15.24	1361562	207.54	2990	737108	54.14
TVSELECT	EQ	01-Apr-2020	53.10	55.50	55.75	52.70	55.75	55.65	55.15	26642	14.69	501	19621	73.65
TVSMOTOR	EQ	01-Apr-2020	297.55	297.35	297.40	275.00	276.50	279.15	282.23	2763951	7800.77	50108	796478	28.82
TVSSRICHAK	EQ	01-Apr-2020	892.40	898.50	934.65	893.20	925.00	918.65	910.17	3238	29.47	512	2143	66.18
TVTODAY	EQ	01-Apr-2020	166.35	168.50	173.25	160.00	162.95	161.80	166.45	13277	22.10	614	8123	61.18
TWL	EQ	01-Apr-2020	24.90	25.40	27.35	24.55	27.35	26.90	26.31	382475	100.64	2634	157464	41.17
UBL	EQ	01-Apr-2020	918.85	927.50	938.10	882.70	895.00	889.70	897.95	357548	3210.59	26246	130307	36.44
UCALFUEL	EQ	01-Apr-2020	72.70	72.10	74.00	69.00	70.10	71.10	71.07	8305	5.90	223	5521	66.48
UCOBANK	EQ	01-Apr-2020	9.05	9.15	9.20	8.80	9.20	9.15	9.06	376281	34.08	1430	195462	51.95
UFLEX	EQ	01-Apr-2020	138.40	137.00	140.00	133.85	137.50	139.40	137.40	71031	97.60	1175	39817	56.06
UFO	EQ	01-Apr-2020	76.90	81.50	84.00	77.35	78.40	79.00	79.84	142848	114.05	3714	95409	66.79
UGARSUGAR	EQ	01-Apr-2020	10.85	11.05	11.05	10.00	10.75	10.75	10.48	82278	8.62	406	41246	50.13
UJAAS	EQ	01-Apr-2020	2.35	2.35	2.45	2.30	2.45	2.40	2.42	145494	3.52	254	105065	72.21
UJJIVAN	EQ	01-Apr-2020	148.45	147.70	150.00	143.05	149.50	148.85	147.06	1508140	2217.86	16222	284134	18.84
UJJIVANSFB	EQ	01-Apr-2020	27.30	27.30	28.30	26.50	27.50	27.45	27.50	795708	218.80	5431	426710	53.63
ULTRACEMCO	EQ	01-Apr-2020	3244.85	3245.00	3259.95	3105.25	3142.00	3140.65	3154.80	390613	12323.07	35535	174302	44.62
UMANGDAIRY	EQ	01-Apr-2020	33.80	33.80	33.80	32.80	33.70	33.65	32.97	1350	0.45	30	1203	89.11
UNICHEMLAB	EQ	01-Apr-2020	155.85	163.70	165.05	141.00	143.15	143.50	151.25	139991	211.74	4280	63075	45.06
UNIENTER	EQ	01-Apr-2020	39.00	38.40	42.90	38.40	40.00	40.00	40.03	3765	1.51	84	2899	77.00
UNIINFO	SM	01-Apr-2020	13.50	13.45	13.50	13.25	13.35	13.35	13.37	14000	1.87	7	2000	14.29
UNIONBANK	EQ	01-Apr-2020	28.70	29.20	29.40	28.55	28.65	28.75	28.90	1773092	512.42	9676	637744	35.97
UNIPLY	EQ	01-Apr-2020	4.55	4.75	4.75	4.75	4.75	4.75	4.75	41354	1.96	43	40391	97.67
UNITECH	BZ	01-Apr-2020	1.25	1.20	1.30	1.20	1.25	1.30	1.23	3893279	47.96	1229	-	-
UNITEDTEA	EQ	01-Apr-2020	192.90	200.00	200.00	190.05	194.00	194.00	194.01	184	0.36	23	153	83.15
UNITY	BZ	01-Apr-2020	0.20	0.15	0.25	0.15	0.15	0.15	0.16	3996	0.01	10	-	-
UNIVCABLES	EQ	01-Apr-2020	84.15	85.20	88.00	79.50	80.00	80.05	80.91	50968	41.24	475	42452	83.29
UNIVPHOTO	EQ	01-Apr-2020	52.65	54.95	57.00	51.00	53.45	53.05	55.15	13734	7.57	41	13726	99.94
UPL	EQ	01-Apr-2020	326.50	328.50	328.50	303.00	307.00	305.75	310.21	2681565	8318.40	52479	788528	29.41
URJA	EQ	01-Apr-2020	1.00	1.00	1.05	0.95	0.95	0.95	0.99	1596134	15.76	967	1010106	63.28
USHAMART	EQ	01-Apr-2020	16.00	16.25	16.50	15.60	15.95	15.70	16.04	138468	22.21	670	76562	55.29
UTIFEFRGR5	MF	01-Apr-2020	8.02	8.00	8.00	7.22	7.22	7.22	7.66	1390	0.11	3	1390	100.00
UTINEXT50	EQ	01-Apr-2020	220.68	231.00	233.48	215.05	233.35	233.07	228.88	150	0.34	29	103	68.67
UTINIFTETF	EQ	01-Apr-2020	924.98	924.00	929.00	890.00	899.00	894.11	907.44	1146	10.40	131	904	78.88
UTISENSETF	EQ	01-Apr-2020	370.00	360.00	360.00	330.00	360.00	360.00	342.97	490	1.68	45	222	45.31
UTISXN50	EQ	01-Apr-2020	258.94	222.01	254.90	222.01	250.00	249.52	248.55	40	0.10	12	29	72.50
UTTAMSTL	EQ	01-Apr-2020	4.40	4.30	4.60	4.30	4.60	4.60	4.52	74835	3.38	173	45082	60.24
UTTAMSUGAR	EQ	01-Apr-2020	51.50	54.05	54.05	54.05	54.05	54.05	54.05	8015	4.33	71	8010	99.94
UVSL	BE	01-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.05	0.09	2579387	2.34	246	-	-
V2RETAIL	EQ	01-Apr-2020	51.55	54.10	54.10	54.10	54.10	54.10	54.10	7351	3.98	53	7351	100.00
VADILALIND	EQ	01-Apr-2020	449.10	440.90	471.60	440.85	467.00	464.20	459.92	3942	18.13	360	2372	60.17
VAIBHAVGBL	EQ	01-Apr-2020	770.90	783.00	830.00	746.00	798.50	795.85	799.46	7661	61.25	879	5270	68.79
VAISHALI	EQ	01-Apr-2020	40.05	43.00	43.70	37.00	40.00	40.10	38.38	11816	4.54	175	5737	48.55
VAKRANGEE	EQ	01-Apr-2020	19.90	18.95	18.95	18.95	18.95	18.95	18.95	312600	59.24	1359	312600	100.00
VARDHACRLC	EQ	01-Apr-2020	26.75	27.90	27.90	26.00	26.50	26.30	26.34	10645	2.80	75	10082	94.71
VARDMNPOLY	BE	01-Apr-2020	3.35	3.35	3.35	3.25	3.25	3.25	3.34	1970	0.07	14	-	-
VARROC	EQ	01-Apr-2020	127.65	128.00	132.00	123.95	125.00	125.00	126.00	92754	116.87	3987	68422	73.77
VASA	SM	01-Apr-2020	6.25	6.55	6.55	6.55	6.55	6.55	6.55	4000	0.26	1	4000	100.00
VASCONEQ	EQ	01-Apr-2020	7.35	7.90	8.05	7.85	8.05	8.05	8.04	192671	15.48	199	169735	88.10
VASWANI	EQ	01-Apr-2020	2.45	2.35	2.65	2.35	2.65	2.65	2.47	260	0.01	4	260	100.00
VBL	EQ	01-Apr-2020	529.45	534.90	549.00	513.25	540.20	537.45	530.23	163409	866.45	8208	73035	44.69
VEDL	EQ	01-Apr-2020	64.70	65.00	65.40	62.35	63.00	62.65	63.29	23338192	14771.24	92556	10828297	46.40
VENKEYS	EQ	01-Apr-2020	844.70	852.00	859.90	830.00	836.10	841.10	840.48	42995	361.36	4212	12835	29.85
VENUSREM	EQ	01-Apr-2020	22.00	22.55	23.00	22.00	22.50	22.80	22.41	18201	4.08	106	14353	78.86
VERTOZ	SM	01-Apr-2020	58.00	57.75	57.75	57.25	57.25	57.25	57.50	7200	4.14	3	0	0.00
VESUVIUS	EQ	01-Apr-2020	814.55	820.05	827.95	770.00	789.00	784.10	799.31	2499	19.97	340	1704	68.19
VETO	EQ	01-Apr-2020	28.80	29.55	29.55	27.40	27.55	27.80	28.16	5174	1.46	74	3538	68.38
VGUARD	EQ	01-Apr-2020	155.15	156.90	164.00	152.05	162.10	159.25	156.49	234652	367.22	5582	108888	46.40
VHL	EQ	01-Apr-2020	936.80	920.05	933.95	899.95	906.00	911.65	917.67	456	4.18	322	116	25.44
VICEROY	BE	01-Apr-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	10795	0.09	52	-	-
VIDEOIND	BZ	01-Apr-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.45	26709	0.39	50	-	-
VIDHIING	EQ	01-Apr-2020	45.65	45.75	49.40	45.70	49.40	48.70	47.96	9537	4.57	352	5064	53.10
VIJIFIN	EQ	01-Apr-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.21	70738	0.15	24	70734	99.99
VIKASECO	EQ	01-Apr-2020	1.10	1.15	1.15	1.05	1.05	1.05	1.08	743009	8.01	391	563467	75.84
VIKASMCORP	EQ	01-Apr-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	26007	0.30	24	25927	99.69
VIKASPROP	EQ	01-Apr-2020	6.85	6.75	6.75	6.75	6.75	6.75	6.75	11073	0.75	102	11073	100.00
VIKASWSP	EQ	01-Apr-2020	4.20	4.10	4.35	4.10	4.35	4.25	4.19	261514	10.97	257	156554	59.86
VIMTALABS	EQ	01-Apr-2020	59.70	60.90	62.00	59.45	60.25	59.85	60.58	24026	14.55	516	15963	66.44
VINATIORGA	EQ	01-Apr-2020	774.55	795.00	817.70	775.05	805.00	802.55	797.99	65021	518.86	4869	33335	51.27
VINDHYATEL	EQ	01-Apr-2020	433.70	471.00	471.00	426.10	440.00	439.70	443.11	13141	58.23	323	11391	86.68
VINYLINDIA	EQ	01-Apr-2020	41.65	40.95	43.00	40.95	42.50	41.95	41.80	5676	2.37	121	4061	71.55
VIPCLOTHNG	EQ	01-Apr-2020	4.10	4.30	4.30	4.20	4.30	4.30	4.30	62202	2.67	119	61102	98.23
VIPIND	EQ	01-Apr-2020	240.15	236.10	239.90	228.05	233.20	233.50	233.07	125345	292.14	5402	54076	43.14
VIPULLTD	EQ	01-Apr-2020	12.60	13.20	13.20	12.50	12.80	12.65	12.72	2741	0.35	36	2018	73.62
VISAKAIND	EQ	01-Apr-2020	134.75	135.00	140.00	132.15	135.00	134.65	135.76	82298	111.73	1120	68267	82.95
VISASTEEL	EQ	01-Apr-2020	2.70	2.50	2.70	2.45	2.70	2.70	2.65	9391	0.25	35	6932	73.82
VISHAL	BE	01-Apr-2020	158.75	158.80	166.00	158.80	166.00	166.00	165.72	104	0.17	2	-	-
VISHNU	EQ	01-Apr-2020	66.15	65.60	75.60	64.00	70.00	70.15	70.34	20844	14.66	558	9024	43.29
VISHWARAJ	EQ	01-Apr-2020	64.05	65.00	65.00	62.50	65.00	64.75	64.46	1445	0.93	74	890	61.59
VIVIDHA	EQ	01-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.18	91339	0.17	45	91238	99.89
VIVIMEDLAB	EQ	01-Apr-2020	7.25	7.35	7.55	7.30	7.45	7.35	7.40	43252	3.20	213	25385	58.69
VLSFINANCE	EQ	01-Apr-2020	32.25	32.30	34.00	32.00	34.00	33.55	32.86	4852	1.59	77	3842	79.18
VMART	EQ	01-Apr-2020	1421.35	1439.90	1541.05	1430.00	1454.65	1465.80	1464.37	12573	184.12	2643	6759	53.76
VOLTAMP	EQ	01-Apr-2020	880.05	855.05	934.90	852.65	879.85	862.75	892.72	9411	84.01	2216	5966	63.39
VOLTAS	EQ	01-Apr-2020	476.90	472.55	485.55	464.05	472.55	471.25	475.63	1766499	8402.06	49102	506190	28.65
VRLLOG	EQ	01-Apr-2020	154.40	158.90	158.90	147.30	149.95	149.45	150.51	20418	30.73	1102	12236	59.93
VSSL	EQ	01-Apr-2020	41.35	41.30	44.00	38.10	43.80	43.20	42.10	10523	4.43	253	7636	72.56
VSTIND	EQ	01-Apr-2020	2771.95	2799.95	2818.05	2681.05	2790.00	2721.50	2728.74	7204	196.58	2053	3317	46.04
VSTTILLERS	EQ	01-Apr-2020	668.45	684.90	686.80	630.00	635.10	640.55	661.80	6515	43.12	602	4855	74.52
VTL	EQ	01-Apr-2020	625.05	639.70	644.75	602.05	611.00	620.20	615.24	14573	89.66	834	10548	72.38
WABAG	EQ	01-Apr-2020	82.35	85.45	85.45	78.25	78.70	78.45	80.98	317885	257.43	6992	215344	67.74
WABCOINDIA	EQ	01-Apr-2020	6141.30	6185.00	6278.85	6151.00	6205.00	6205.60	6211.94	1625	100.94	333	1267	77.97
WALCHANNAG	EQ	01-Apr-2020	25.55	24.70	25.65	24.55	25.65	25.45	25.31	45324	11.47	802	19359	42.71
WANBURY	BE	01-Apr-2020	18.30	18.35	19.20	17.50	18.70	18.70	18.38	285	0.05	9	-	-
WATERBASE	EQ	01-Apr-2020	88.70	91.00	93.45	86.55	87.75	87.60	89.80	129789	116.55	2443	33555	25.85
WEBELSOLAR	EQ	01-Apr-2020	12.40	12.40	12.40	11.80	12.00	11.90	12.02	36410	4.38	225	25827	70.93
WEIZMANIND	EQ	01-Apr-2020	23.60	24.75	24.75	24.75	24.75	24.75	24.75	2412	0.60	15	2412	100.00
WELCORP	EQ	01-Apr-2020	62.05	63.00	65.15	60.20	62.25	61.25	62.64	643017	402.77	7374	270059	42.00
WELENT	EQ	01-Apr-2020	39.75	41.70	41.70	39.00	40.95	40.45	40.85	62984	25.73	564	40970	65.05
WELINV	EQ	01-Apr-2020	142.10	137.40	145.00	135.00	144.95	140.95	136.29	624	0.85	16	553	88.62
WELSPUNIND	EQ	01-Apr-2020	21.60	21.50	22.15	20.20	21.00	20.65	21.09	1045971	220.58	4695	734889	70.26
WENDT	EQ	01-Apr-2020	1781.55	1840.05	1840.05	1760.00	1830.00	1819.55	1812.86	140	2.54	94	46	32.86
WESTLIFE	EQ	01-Apr-2020	323.00	320.00	342.35	315.00	339.00	335.50	331.30	68757	227.79	2570	22931	33.35
WHEELS	EQ	01-Apr-2020	336.05	317.55	337.95	317.35	318.50	319.00	321.76	2108	6.78	334	1677	79.55
WHIRLPOOL	EQ	01-Apr-2020	1818.90	1826.00	1826.00	1753.75	1775.00	1773.55	1782.81	16931	301.85	3572	8149	48.13
WILLAMAGOR	EQ	01-Apr-2020	9.85	9.85	10.30	9.40	9.85	9.45	9.72	7463	0.73	58	5098	68.31
WINDMACHIN	EQ	01-Apr-2020	9.35	8.90	9.80	8.90	9.80	9.80	9.80	7083	0.69	28	7083	100.00
WIPRO	EQ	01-Apr-2020	196.70	195.70	195.70	187.00	188.65	189.50	190.06	4937836	9384.89	63336	2572084	52.09
WOCKPHARMA	EQ	01-Apr-2020	172.65	173.95	183.00	173.05	177.50	177.85	178.36	433360	772.92	9225	79177	18.27
WONDERLA	EQ	01-Apr-2020	139.60	139.60	141.90	133.00	135.85	134.80	135.86	24071	32.70	927	19600	81.43
WORTH	SM	01-Apr-2020	41.00	41.00	42.00	41.00	42.00	42.00	41.20	7500	3.09	4	6000	80.00
WSTCSTPAPR	EQ	01-Apr-2020	130.95	128.25	134.00	125.00	132.00	132.90	129.34	15265	19.74	447	8566	56.12
XCHANGING	EQ	01-Apr-2020	31.85	32.90	34.00	30.60	32.60	32.15	32.56	4857	1.58	111	3999	82.33
XELPMOC	EQ	01-Apr-2020	49.60	49.95	50.00	46.00	50.00	48.30	47.53	1261	0.60	47	801	63.52
XPROINDIA	EQ	01-Apr-2020	15.90	15.30	16.35	14.60	15.95	15.25	15.38	563	0.09	18	488	86.68
YESBANK	EQ	01-Apr-2020	22.45	22.00	24.65	20.25	24.00	23.95	23.28	90387201	21037.90	272183	17340659	19.18
ZEEL	EQ	01-Apr-2020	123.95	124.00	126.75	120.00	121.00	120.90	122.77	6571551	8067.73	68773	1249456	19.01
ZEEL	P2	01-Apr-2020	2.95	2.90	2.90	2.85	2.90	2.90	2.90	150214	4.36	19	150214	100.00
ZEELEARN	EQ	01-Apr-2020	12.15	12.80	12.80	11.85	12.15	12.40	12.24	143057	17.51	1082	110998	77.59
ZEEMEDIA	EQ	01-Apr-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	90128	3.38	190	80117	88.89
ZENITHEXPO	EQ	01-Apr-2020	31.95	33.10	33.50	31.10	33.50	33.50	32.86	423	0.14	11	305	72.10
ZENSARTECH	EQ	01-Apr-2020	88.00	88.00	91.15	84.00	90.30	90.50	88.80	21231	18.85	909	13819	65.09
ZENTEC	EQ	01-Apr-2020	22.75	22.00	25.00	22.00	25.00	25.00	24.12	80522	19.42	680	52028	64.61
ZICOM	EQ	01-Apr-2020	0.95	0.90	1.00	0.90	0.95	0.95	0.91	15586	0.14	22	13586	87.17
ZODIAC	SM	01-Apr-2020	11.55	12.05	12.05	12.05	12.05	12.05	12.05	2000	0.24	1	2000	100.00
ZODIACLOTH	EQ	01-Apr-2020	103.45	99.05	106.50	95.70	96.20	97.20	100.47	2990	3.00	178	565	18.90
ZODJRDMKJ	EQ	01-Apr-2020	23.00	22.95	23.00	22.90	23.00	23.00	22.96	38	0.01	5	19	50.00
ZOTA	EQ	01-Apr-2020	130.25	130.50	133.00	130.50	133.00	132.45	131.93	386	0.51	13	351	90.93
ZUARI	EQ	01-Apr-2020	61.75	65.65	65.65	62.20	62.90	63.60	63.77	28752	18.33	710	13675	47.56
ZUARIGLOB	EQ	01-Apr-2020	27.40	27.55	28.10	26.10	26.25	26.65	27.06	19020	5.15	465	14500	76.24
ZYDUSWELL	EQ	01-Apr-2020	1299.35	1330.00	1339.75	1232.00	1232.00	1241.75	1263.90	8006	101.19	1069	4552	56.86