nse-sec-bhavdata-full-2020-04-03.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	03-Apr-2020	24.55	25.00	25.55	23.20	24.40	24.45	24.22	18990	4.60	340	7501	39.50
21STCENMGM	EQ	03-Apr-2020	10.65	10.65	10.65	10.50	10.50	10.50	10.50	499	0.05	6	499	100.00
3IINFOTECH	EQ	03-Apr-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.28	2445739	31.24	885	1499511	61.31
3MINDIA	EQ	03-Apr-2020	18469.55	18410.00	18650.00	17175.00	17400.05	17490.10	17514.14	7588	1328.97	3561	3359	44.27
3PLAND	EQ	03-Apr-2020	3.40	3.40	3.55	3.40	3.55	3.55	3.55	1503	0.05	8	1503	100.00
5PAISA	EQ	03-Apr-2020	113.55	115.00	128.00	113.60	115.00	115.10	115.62	2711	3.13	132	1749	64.51
618GS2024	GS	03-Apr-2020	100.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
63MOONS	EQ	03-Apr-2020	46.35	46.20	47.00	45.45	46.45	46.15	46.18	31413	14.51	2071	21503	68.45
762GS2039	GS	03-Apr-2020	104.00	103.00	103.00	103.00	103.00	103.00	103.00	1	0.00	1	1	100.00
A2ZINFRA	EQ	03-Apr-2020	3.10	3.10	3.20	3.05	3.10	3.10	3.13	169080	5.29	210	132043	78.09
AARON	SM	03-Apr-2020	40.25	40.25	40.25	40.25	40.25	40.25	40.25	3300	1.33	1	3300	100.00
AARTIDRUGS	EQ	03-Apr-2020	517.50	527.70	547.00	520.15	542.70	540.75	536.78	25364	136.15	2068	9166	36.14
AARTIIND	EQ	03-Apr-2020	795.80	801.10	804.00	770.75	793.00	790.70	791.47	135885	1075.49	18657	63462	46.70
AARVEEDEN	EQ	03-Apr-2020	7.65	8.15	8.15	7.40	7.90	7.80	7.79	1750	0.14	61	1622	92.69
AAVAS	EQ	03-Apr-2020	1192.00	1179.00	1180.00	1132.40	1132.40	1132.40	1133.16	104654	1185.89	4176	100299	95.84
ABAN	EQ	03-Apr-2020	14.05	14.35	14.75	14.05	14.75	14.75	14.67	66242	9.72	532	50146	75.70
ABB	EQ	03-Apr-2020	929.65	914.30	949.00	893.00	935.00	934.15	921.22	40418	372.34	3299	13782	34.10
ABBOTINDIA	EQ	03-Apr-2020	15613.60	15775.00	16000.00	15210.00	15809.00	15810.50	15646.03	28827	4510.28	8802	9081	31.50
ABCAPITAL	EQ	03-Apr-2020	42.90	42.50	45.20	41.05	43.40	43.45	43.01	1336547	574.86	9170	606791	45.40
ABFRL	EQ	03-Apr-2020	149.55	149.00	149.00	142.00	146.30	145.95	144.53	431692	623.93	15174	226892	52.56
ABSLBANETF	EQ	03-Apr-2020	223.62	210.00	228.00	203.70	228.00	228.00	215.11	13	0.03	10	7	53.85
ABSLNN50ET	EQ	03-Apr-2020	236.74	234.00	234.00	211.82	211.82	211.82	220.85	39	0.09	4	24	61.54
ACC	EQ	03-Apr-2020	963.45	960.00	969.80	936.95	958.05	962.60	959.12	1221295	11713.74	31706	599171	49.06
ACCELYA	EQ	03-Apr-2020	860.30	860.30	873.00	860.05	867.10	869.75	869.88	32652	284.03	1181	31409	96.19
ACCURACY	SM	03-Apr-2020	13.05	13.00	13.00	13.00	13.00	13.00	13.00	3200	0.42	2	3200	100.00
ACE	EQ	03-Apr-2020	32.90	34.50	34.50	31.35	31.55	31.60	32.61	277020	90.34	2928	183363	66.19
ADANIENT	EQ	03-Apr-2020	133.95	134.00	134.60	128.00	129.05	129.05	129.68	1761947	2284.94	14137	313670	17.80
ADANIGAS	EQ	03-Apr-2020	89.00	89.90	92.00	88.95	90.80	90.35	90.86	894968	813.20	10543	319058	35.65
ADANIGREEN	EQ	03-Apr-2020	152.90	152.90	154.85	150.45	151.50	151.90	151.71	259616	393.86	3215	168880	65.05
ADANIPORTS	EQ	03-Apr-2020	244.80	246.00	252.80	238.90	244.20	244.80	248.45	7210453	17914.16	43535	3270022	45.35
ADANIPOWER	EQ	03-Apr-2020	26.80	26.95	27.15	25.80	26.70	26.75	26.62	4740718	1262.01	9365	1130663	23.85
ADANITRANS	EQ	03-Apr-2020	189.40	182.20	195.00	180.00	192.00	193.95	187.16	177468	332.15	4608	135096	76.12
ADFFOODS	EQ	03-Apr-2020	173.65	173.65	176.00	168.10	175.00	174.60	171.65	7361	12.64	309	5362	72.84
ADHUNIKIND	EQ	03-Apr-2020	11.85	12.40	12.40	11.70	12.25	12.15	12.14	15983	1.94	122	11897	74.44
ADLABS	EQ	03-Apr-2020	2.55	2.65	2.65	2.55	2.65	2.65	2.64	57007	1.50	161	52951	92.89
ADORWELD	EQ	03-Apr-2020	183.10	182.95	194.60	182.15	186.35	188.60	187.51	1386	2.60	101	991	71.50
ADROITINFO	EQ	03-Apr-2020	5.60	5.80	5.80	5.60	5.75	5.70	5.80	970	0.06	13	930	95.88
ADSL	EQ	03-Apr-2020	12.90	13.45	13.45	12.50	12.90	12.65	12.97	5332	0.69	65	4256	79.82
ADVANIHOTR	EQ	03-Apr-2020	29.90	31.75	31.75	29.50	30.45	30.20	30.30	5172	1.57	65	3292	63.65
ADVENZYMES	EQ	03-Apr-2020	138.35	136.00	136.95	130.10	131.50	131.30	132.11	38645	51.05	1699	23617	61.11
AEGISCHEM	EQ	03-Apr-2020	133.35	129.15	137.70	129.00	132.00	131.40	133.26	70138	93.47	3194	51458	73.37
AFFLE	BE	03-Apr-2020	979.55	999.00	999.00	930.85	960.00	955.55	955.09	28126	268.63	3117	-	-
AGARIND	EQ	03-Apr-2020	45.60	48.65	50.00	45.20	47.85	48.65	47.70	7538	3.60	172	6098	80.90
AGCNET	BE	03-Apr-2020	225.00	236.00	236.25	213.80	236.25	226.10	224.79	1738	3.91	39	-	-
AGRITECH	EQ	03-Apr-2020	20.80	21.00	21.80	21.00	21.80	21.80	21.61	637	0.14	11	637	100.00
AGROPHOS	EQ	03-Apr-2020	5.45	5.45	5.45	5.20	5.40	5.20	5.21	23554	1.23	135	23394	99.32
AHLEAST	EQ	03-Apr-2020	128.75	123.10	131.85	120.00	128.00	128.00	125.91	435	0.55	36	221	50.80
AHLUCONT	EQ	03-Apr-2020	169.85	170.15	174.00	155.50	157.00	157.55	160.96	10316	16.60	239	9514	92.23
AHLWEST	EQ	03-Apr-2020	270.85	263.00	305.40	261.00	289.00	275.15	277.92	914	2.54	294	399	43.65
AIAENG	EQ	03-Apr-2020	1319.10	1319.00	1324.45	1252.25	1275.00	1277.10	1277.66	23542	300.79	6321	13454	57.15
AIONJSW	EQ	03-Apr-2020	9.65	10.10	10.10	9.85	10.10	10.10	10.09	27220	2.75	80	25695	94.40
AIRAN	EQ	03-Apr-2020	9.50	9.50	10.25	9.40	10.00	9.95	9.76	4797	0.47	35	3704	77.21
AJANTPHARM	EQ	03-Apr-2020	1366.05	1340.00	1414.00	1295.00	1329.90	1312.55	1369.31	166315	2277.37	13843	95547	57.45
AJMERA	EQ	03-Apr-2020	64.00	63.10	64.90	62.00	64.00	64.15	63.84	8949	5.71	186	6518	72.83
AKSHARCHEM	EQ	03-Apr-2020	151.70	157.35	158.90	141.20	157.05	157.15	153.43	5995	9.20	217	2914	48.61
AKSHOPTFBR	EQ	03-Apr-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	28598	0.94	38	28598	100.00
AKZOINDIA	EQ	03-Apr-2020	2180.05	2160.00	2160.00	2040.00	2042.80	2066.65	2101.39	6275	131.86	1544	2862	45.61
ALANKIT	EQ	03-Apr-2020	11.20	11.65	11.75	11.20	11.75	11.75	11.64	37464	4.36	337	23984	64.02
ALBERTDAVD	EQ	03-Apr-2020	313.70	309.25	319.95	309.25	318.80	318.80	317.57	3179	10.10	187	2083	65.52
ALCHEM	BE	03-Apr-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.28	4205	0.05	23	-	-
ALEMBICLTD	EQ	03-Apr-2020	36.40	37.00	38.70	35.05	36.80	37.25	37.21	108429	40.35	1677	43536	40.15
ALICON	EQ	03-Apr-2020	180.85	185.95	185.95	174.95	179.00	179.00	179.09	501	0.90	70	349	69.66
ALKALI	EQ	03-Apr-2020	25.95	26.40	26.40	25.20	26.35	26.30	26.16	672	0.18	50	552	82.14
ALKEM	EQ	03-Apr-2020	2270.05	2279.00	2299.75	2250.00	2272.00	2267.05	2272.76	196222	4459.66	18773	157841	80.44
ALKYLAMINE	EQ	03-Apr-2020	1135.35	1170.00	1179.95	1126.05	1165.00	1157.05	1158.74	8312	96.31	1029	4928	59.29
ALLCARGO	EQ	03-Apr-2020	59.45	60.00	60.00	57.50	58.75	58.90	58.53	69785	40.84	1655	51224	73.40
ALLSEC	EQ	03-Apr-2020	118.15	118.15	124.00	115.00	119.70	119.70	120.38	8178	9.84	194	7433	90.89
ALOKINDS	EQ	03-Apr-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	3942656	169.53	720	3762656	95.43
ALPA	EQ	03-Apr-2020	14.10	14.90	14.90	13.55	14.30	14.40	14.32	35334	5.06	234	18014	50.98
ALPHAGEO	EQ	03-Apr-2020	122.60	129.85	129.85	104.95	123.85	120.30	116.58	26846	31.30	1190	13229	49.28
ALPSINDUS	EQ	03-Apr-2020	0.75	0.80	0.80	0.70	0.75	0.70	0.74	14291	0.11	52	11268	78.85
AMARAJABAT	EQ	03-Apr-2020	477.80	477.80	480.00	455.65	459.80	460.20	463.75	457301	2120.74	14527	106425	23.27
AMBER	EQ	03-Apr-2020	1267.90	1268.05	1309.80	1182.00	1198.95	1192.50	1224.72	54730	670.29	12354	27400	50.06
AMBIKCO	EQ	03-Apr-2020	527.25	543.95	555.95	525.00	532.00	534.80	537.09	2601	13.97	371	1889	72.63
AMBUJACEM	EQ	03-Apr-2020	156.65	156.60	156.65	151.55	152.40	153.00	153.80	3738943	5750.39	47048	1775551	47.49
AMDIND	EQ	03-Apr-2020	10.25	11.00	11.00	9.20	9.50	9.65	9.76	12322	1.20	123	10088	81.87
AMJLAND	EQ	03-Apr-2020	14.60	14.60	15.70	13.05	13.70	13.85	13.78	9182	1.26	127	4125	44.92
AMJUMBO	SM	03-Apr-2020	7.35	7.00	7.00	7.00	7.00	7.00	7.00	48000	3.36	2	48000	100.00
AMRUTANJAN	EQ	03-Apr-2020	321.35	330.00	330.00	301.00	311.30	312.35	313.14	27031	84.64	2668	12438	46.01
ANANTRAJ	EQ	03-Apr-2020	19.75	19.00	19.60	18.80	19.25	19.20	19.19	68499	13.14	371	50029	73.04
ANDHRACEMT	EQ	03-Apr-2020	1.65	1.65	1.65	1.60	1.65	1.65	1.64	105733	1.73	121	74967	70.90
ANDHRAPAP	EQ	03-Apr-2020	137.00	137.00	143.00	130.15	134.10	134.80	134.50	9782	13.16	664	4334	44.31
ANDHRSUGAR	EQ	03-Apr-2020	185.90	195.15	195.15	180.10	195.00	194.55	191.93	59288	113.79	1930	36831	62.12
ANIKINDS	EQ	03-Apr-2020	6.60	6.60	6.70	6.50	6.65	6.65	6.63	1187	0.08	35	1126	94.86
ANKITMETAL	EQ	03-Apr-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.38	14524	0.06	26	8689	59.83
ANSALAPI	EQ	03-Apr-2020	3.60	3.55	3.75	3.50	3.50	3.55	3.63	29370	1.07	68	26983	91.87
ANSALHSG	EQ	03-Apr-2020	2.90	2.90	3.00	2.80	3.00	3.00	2.99	19918	0.60	59	19534	98.07
ANUP	EQ	03-Apr-2020	314.85	315.00	319.00	299.15	299.15	299.15	300.00	3276	9.83	136	3252	99.27
APARINDS	EQ	03-Apr-2020	295.15	299.85	300.00	286.00	300.00	293.10	293.63	24279	71.29	567	14360	59.15
APCL	EQ	03-Apr-2020	91.45	100.85	100.90	92.65	94.30	96.10	96.26	2353	2.27	58	2106	89.50
APCOTEXIND	EQ	03-Apr-2020	78.70	89.50	89.50	74.05	85.00	84.65	82.71	21806	18.04	576	18011	82.60
APEX	EQ	03-Apr-2020	171.90	167.20	173.60	167.20	172.25	170.40	170.32	32457	55.28	1182	11828	36.44
APLAPOLLO	EQ	03-Apr-2020	1232.30	1240.00	1240.00	1191.40	1191.40	1197.40	1200.55	16852	202.32	1572	11068	65.68
APLLTD	EQ	03-Apr-2020	533.45	540.30	549.80	522.35	533.00	536.05	542.94	171739	932.43	10508	96039	55.92
APOLLO	EQ	03-Apr-2020	45.65	45.60	45.95	44.50	45.50	45.15	45.14	6932	3.13	346	5157	74.39
APOLLOHOSP	EQ	03-Apr-2020	1088.85	1094.20	1239.45	1088.05	1195.00	1189.55	1169.46	2397409	28036.64	128015	649984	27.11
APOLLOPIPE	EQ	03-Apr-2020	238.25	243.00	262.00	220.00	248.80	259.20	247.54	9446	23.38	322	6744	71.40
APOLLOTYRE	EQ	03-Apr-2020	77.90	79.50	79.50	76.45	78.50	78.45	78.41	3754206	2943.69	22030	1815363	48.36
APOLSINHOT	EQ	03-Apr-2020	430.35	431.20	435.00	415.45	416.35	418.30	426.23	463	1.97	62	347	74.95
APTECHT	EQ	03-Apr-2020	82.75	85.00	85.00	79.00	80.10	80.00	81.60	57872	47.22	1510	23683	40.92
ARCHIDPLY	EQ	03-Apr-2020	16.80	15.55	17.45	14.85	15.55	15.30	15.44	16983	2.62	160	10517	61.93
ARCHIES	EQ	03-Apr-2020	9.00	9.45	9.45	8.75	9.05	9.05	9.10	10861	0.99	108	8422	77.54
ARCOTECH	EQ	03-Apr-2020	0.90	0.95	0.95	0.85	0.90	0.90	0.86	130062	1.12	92	108660	83.54
ARIES	EQ	03-Apr-2020	39.55	41.80	41.80	39.10	39.10	39.90	40.43	8847	3.58	359	4238	47.90
ARIHANT	EQ	03-Apr-2020	11.55	11.55	11.90	11.10	11.75	11.75	11.27	631	0.07	9	611	96.83
ARIHANTSUP	EQ	03-Apr-2020	20.30	20.95	20.95	19.60	20.00	19.65	19.67	176	0.03	5	175	99.43
ARMANFIN	EQ	03-Apr-2020	393.80	394.00	394.00	374.15	374.15	374.15	374.79	2763	10.36	235	2712	98.15
AROGRANITE	EQ	03-Apr-2020	19.90	19.90	20.85	19.40	20.75	20.65	20.03	4528	0.91	31	4366	96.42
ARROWGREEN	BE	03-Apr-2020	31.95	33.40	33.40	32.00	33.25	33.25	32.68	1949	0.64	27	-	-
ARSHIYA	EQ	03-Apr-2020	7.10	7.45	7.45	6.80	7.00	7.05	7.10	57787	4.10	167	46725	80.86
ARSSINFRA	EQ	03-Apr-2020	10.05	9.90	10.50	9.60	10.30	10.35	10.24	6165	0.63	56	3145	51.01
ARTEMISMED	EQ	03-Apr-2020	127.20	135.00	135.00	126.50	126.50	126.50	131.49	629	0.83	25	496	78.86
ARVIND	EQ	03-Apr-2020	19.70	20.10	20.40	19.70	20.25	20.20	20.12	693885	139.58	3482	439068	63.28
ARVINDFASN	EQ	03-Apr-2020	137.45	136.00	140.50	135.00	140.50	138.35	137.83	11006	15.17	541	7644	69.45
ARVSMART	EQ	03-Apr-2020	67.80	72.00	72.00	61.30	67.00	67.65	66.56	13580	9.04	454	8244	60.71
ASAHIINDIA	EQ	03-Apr-2020	150.90	150.90	153.00	144.25	150.00	149.50	148.72	6347	9.44	120	5433	85.60
ASAHISONG	EQ	03-Apr-2020	75.70	78.00	78.00	72.15	74.00	73.55	74.48	10604	7.90	151	7102	66.97
ASAL	EQ	03-Apr-2020	13.00	12.40	13.65	12.40	13.65	13.60	13.53	6953	0.94	80	6218	89.43
ASALCBR	EQ	03-Apr-2020	155.35	156.90	156.90	125.55	147.90	146.60	146.54	24117	35.34	949	16483	68.35
ASHAPURMIN	EQ	03-Apr-2020	20.85	20.85	21.00	19.85	20.05	20.05	20.28	16286	3.30	175	11563	71.00
ASHIANA	EQ	03-Apr-2020	49.95	50.05	53.20	49.00	50.00	49.85	50.27	77088	38.75	966	54047	70.11
ASHIMASYN	EQ	03-Apr-2020	3.10	3.00	3.30	3.00	3.30	3.25	3.09	95003	2.93	275	76598	80.63
ASHOKA	EQ	03-Apr-2020	39.40	41.00	41.00	37.05	37.50	37.50	37.99	514587	195.51	6842	304237	59.12
ASHOKLEY	EQ	03-Apr-2020	41.10	41.10	41.15	38.00	38.30	38.15	38.60	37556156	14498.26	158009	9874594	26.29
ASIANHOTNR	EQ	03-Apr-2020	66.40	63.75	65.65	63.70	65.00	65.00	65.05	13293	8.65	55	12934	97.30
ASIANPAINT	EQ	03-Apr-2020	1603.20	1615.10	1616.00	1517.25	1522.00	1520.90	1536.04	2925847	44942.04	134230	1456622	49.78
ASIANTILES	EQ	03-Apr-2020	157.45	161.65	168.00	150.00	155.00	155.10	157.45	50922	80.17	831	32357	63.54
ASPINWALL	EQ	03-Apr-2020	90.00	82.05	92.35	82.05	92.30	91.80	91.45	109	0.10	14	55	50.46
ASTEC	EQ	03-Apr-2020	393.10	388.25	425.00	388.10	420.00	413.75	408.08	6007	24.51	535	4052	67.45
ASTERDM	EQ	03-Apr-2020	93.75	95.95	96.90	93.10	94.00	94.00	94.98	124546	118.29	2325	92019	73.88
ASTRAL	EQ	03-Apr-2020	951.60	955.60	1020.00	913.95	988.00	975.40	986.17	96423	950.89	9300	57829	59.97
ASTRAMICRO	EQ	03-Apr-2020	54.95	53.10	55.90	52.75	55.00	55.00	54.21	68089	36.91	898	40752	59.85
ASTRAZEN	EQ	03-Apr-2020	2409.20	2400.05	2536.00	2374.95	2390.00	2401.05	2459.61	29900	735.42	4769	7414	24.80
ASTRON	EQ	03-Apr-2020	26.05	26.05	26.75	25.40	26.00	26.00	26.06	10974	2.86	264	4462	40.66
ATFL	EQ	03-Apr-2020	389.00	394.55	438.00	376.85	431.00	432.20	410.40	7329	30.08	733	5170	70.54
ATLANTA	EQ	03-Apr-2020	2.80	2.90	2.90	2.80	2.90	2.90	2.88	45666	1.32	88	45206	98.99
ATLASCYCLE	BE	03-Apr-2020	30.95	30.95	32.40	29.60	31.00	31.00	30.68	732	0.22	17	-	-
ATNINTER	BE	03-Apr-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.15	7546	0.01	10	-	-
ATUL	EQ	03-Apr-2020	3900.10	3939.00	3940.00	3750.00	3900.00	3897.85	3887.34	9201	357.67	3505	4165	45.27
ATULAUTO	EQ	03-Apr-2020	136.70	136.70	142.00	132.50	142.00	139.80	136.13	10456	14.23	568	5169	49.44
AUBANK	EQ	03-Apr-2020	481.35	482.00	482.90	458.00	459.35	465.45	467.47	722400	3377.00	47072	614219	85.02
AURIONPRO	EQ	03-Apr-2020	41.65	39.80	44.50	38.30	44.50	43.25	42.49	13828	5.88	154	7521	54.39
AUROPHARMA	EQ	03-Apr-2020	392.30	353.10	411.95	333.50	381.00	382.40	386.95	17168599	66434.67	272142	1913845	11.15
AUSOMENT	EQ	03-Apr-2020	26.00	24.80	26.00	24.80	25.95	25.90	25.26	2627	0.66	13	2540	96.69
AUTOAXLES	EQ	03-Apr-2020	360.80	369.90	377.25	360.80	364.00	365.95	367.61	3608	13.26	641	2315	64.16
AUTOIND	EQ	03-Apr-2020	10.20	10.70	10.70	10.35	10.70	10.70	10.65	3919	0.42	51	3419	87.24
AUTOLITIND	EQ	03-Apr-2020	12.55	13.55	13.55	12.25	13.45	13.30	13.17	6073	0.80	132	3575	58.87
AVADHSUGAR	EQ	03-Apr-2020	124.05	130.25	130.25	118.15	130.25	130.25	128.97	99006	127.69	1613	57534	58.11
AVANTIFEED	EQ	03-Apr-2020	283.65	284.05	289.70	280.00	283.50	283.85	284.68	402701	1146.39	40633	205121	50.94
AVG	SM	03-Apr-2020	27.00	24.30	24.30	24.30	24.30	24.30	24.30	1200	0.29	1	1200	100.00
AVTNPL	EQ	03-Apr-2020	23.80	23.80	23.90	23.20	23.90	23.80	23.64	32852	7.77	259	21853	66.52
AXISBANK	EQ	03-Apr-2020	358.65	360.20	362.30	324.00	326.90	325.45	343.10	41317685	141761.80	407312	16705260	40.43
AXISCADES	EQ	03-Apr-2020	28.95	28.95	30.20	27.55	30.10	28.85	28.60	35132	10.05	471	23644	67.30
AXISGOLD	EQ	03-Apr-2020	3807.85	3841.00	3890.00	3837.85	3868.00	3876.10	3868.77	919	35.55	188	558	60.72
AXISNIFTY	EQ	03-Apr-2020	1010.00	1000.00	1001.00	1000.00	1001.00	1001.00	1000.59	17	0.17	7	17	100.00
AYMSYNTEX	EQ	03-Apr-2020	16.55	17.90	17.90	16.05	16.60	16.65	16.53	1442	0.24	37	1166	80.86
BABAFOOD	SM	03-Apr-2020	70.00	57.10	57.10	56.10	56.10	56.10	56.54	10000	5.65	5	10000	100.00
BAFNAPH	EQ	03-Apr-2020	13.95	14.60	14.60	14.60	14.60	14.60	14.60	225	0.03	8	225	100.00
BAGFILMS	BE	03-Apr-2020	1.75	1.75	1.80	1.70	1.80	1.80	1.76	8841	0.16	33	-	-
BAJAJ-AUTO	EQ	03-Apr-2020	2051.10	2051.10	2056.30	1957.55	2020.00	2033.75	2011.09	692220	13921.16	82281	253473	36.62
BAJAJCON	EQ	03-Apr-2020	134.05	134.10	137.50	131.25	131.50	133.00	134.43	323500	434.88	9763	258697	79.97
BAJAJELEC	EQ	03-Apr-2020	268.50	275.00	276.05	260.00	267.90	267.30	266.20	55758	148.43	5417	28665	51.41
BAJAJFINSV	EQ	03-Apr-2020	4501.90	4560.00	4646.00	4430.00	4520.05	4510.75	4537.22	722316	32773.06	138917	201065	27.84
BAJAJHIND	EQ	03-Apr-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	167568	4.78	146	167568	100.00
BAJAJHLDNG	EQ	03-Apr-2020	1754.55	1780.00	1930.00	1700.00	1927.00	1924.60	1864.90	47263	881.41	11731	31176	65.96
BAJFINANCE	EQ	03-Apr-2020	2219.35	2268.80	2343.70	2183.05	2211.00	2207.50	2262.83	6172683	139677.28	417221	1422699	23.05
BALAJITELE	EQ	03-Apr-2020	36.35	38.20	40.00	36.55	39.35	39.10	38.89	77367	30.09	844	28471	36.80
BALAMINES	EQ	03-Apr-2020	252.05	250.00	257.00	241.30	248.00	247.25	247.10	39172	96.79	2514	24703	63.06
BALAXI	BE	03-Apr-2020	76.90	80.00	80.00	73.10	77.00	77.00	74.24	3165	2.35	66	-	-
BALKRISHNA	EQ	03-Apr-2020	8.00	8.00	8.05	7.60	8.05	8.00	7.96	5968	0.47	42	5768	96.65
BALKRISIND	EQ	03-Apr-2020	803.05	805.00	807.00	769.00	776.65	773.30	778.40	653446	5086.42	50964	283201	43.34
BALLARPUR	EQ	03-Apr-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.36	13339529	48.59	710	2296615	17.22
BALMLAWRIE	EQ	03-Apr-2020	84.50	85.00	87.00	82.95	85.40	85.30	85.37	158363	135.19	3002	68767	43.42
BALPHARMA	EQ	03-Apr-2020	31.10	30.85	34.40	29.55	32.20	31.65	32.24	26402	8.51	432	9746	36.91
BALRAMCHIN	EQ	03-Apr-2020	109.25	114.70	114.70	104.15	114.70	114.70	112.16	1515366	1699.57	17991	801377	52.88
BANARBEADS	EQ	03-Apr-2020	32.15	27.25	31.90	27.25	30.00	28.65	28.86	4801	1.39	61	2085	43.43
BANARISUG	EQ	03-Apr-2020	903.40	862.00	935.00	858.25	890.00	890.00	884.30	355	3.14	62	253	71.27
BANCOINDIA	EQ	03-Apr-2020	63.70	63.55	64.30	62.00	63.00	63.55	63.41	40985	25.99	886	33284	81.21
BANDHANBNK	EQ	03-Apr-2020	194.90	196.20	197.05	180.00	182.20	181.55	184.71	9147321	16896.25	144751	3536608	38.66
BANG	EQ	03-Apr-2020	11.40	11.15	11.95	11.15	11.95	11.95	11.91	469	0.06	21	453	96.59
BANKBARODA	EQ	03-Apr-2020	51.25	51.25	51.30	48.50	48.60	48.70	49.48	20739757	10262.00	66487	6894032	33.24
BANKBEES	EQ	03-Apr-2020	187.02	187.07	190.00	174.00	175.70	174.83	177.03	1073664	1900.74	17241	677945	63.14
BANKINDIA	EQ	03-Apr-2020	32.40	32.45	32.90	31.70	32.30	32.55	32.23	713521	229.97	3971	236343	33.12
BANSWRAS	EQ	03-Apr-2020	72.50	70.20	75.45	69.15	69.20	70.60	71.29	8096	5.77	58	5579	68.91
BARTRONICS	BZ	03-Apr-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.61	1959	0.01	6	-	-
BASF	EQ	03-Apr-2020	1096.85	1097.00	1150.00	1017.00	1075.75	1101.10	1109.97	43029	477.61	3956	11515	26.76
BASML	EQ	03-Apr-2020	71.05	77.85	77.85	67.00	70.00	72.20	70.94	938	0.67	78	742	79.10
BATAINDIA	EQ	03-Apr-2020	1189.70	1201.90	1215.00	1146.30	1190.00	1190.75	1185.57	737772	8746.80	46694	197556	26.78
BAYERCROP	EQ	03-Apr-2020	3330.80	3348.70	3348.70	3151.00	3151.75	3194.70	3220.96	6850	220.64	2351	3916	57.17
BBL	EQ	03-Apr-2020	579.75	579.95	590.00	565.00	583.00	585.95	578.41	2311	13.37	240	1539	66.59
BBTC	EQ	03-Apr-2020	726.10	735.00	735.35	696.25	712.00	716.75	714.72	35765	255.62	3722	11735	32.81
BCG	EQ	03-Apr-2020	3.20	3.25	3.35	3.15	3.35	3.35	3.29	293947	9.69	204	238105	81.00
BCP	EQ	03-Apr-2020	10.35	10.00	10.00	9.85	9.85	9.85	9.85	2412	0.24	17	2412	100.00
BDL	EQ	03-Apr-2020	184.35	186.00	186.20	180.15	184.00	183.95	183.87	12821	23.57	900	6616	51.60
BEARDSELL	EQ	03-Apr-2020	6.85	7.00	7.15	6.80	7.10	7.10	7.06	2442	0.17	14	2203	90.21
BEDMUTHA	EQ	03-Apr-2020	13.20	12.55	13.85	12.55	12.70	12.80	12.89	9276	1.20	28	8590	92.60
BEL	EQ	03-Apr-2020	69.05	71.75	71.90	68.50	69.95	69.95	69.93	9319677	6517.55	37203	2893631	31.05
BEML	EQ	03-Apr-2020	443.90	455.00	461.00	435.15	436.80	439.35	446.59	157037	701.31	7111	34607	22.04
BEPL	EQ	03-Apr-2020	30.00	29.70	30.50	28.30	28.70	28.80	29.20	203586	59.45	3231	125928	61.85
BERGEPAINT	EQ	03-Apr-2020	483.45	480.10	483.00	444.65	448.65	448.65	459.43	1430557	6572.47	44712	375133	26.22
BETA	SM	03-Apr-2020	39.00	46.00	46.00	46.00	46.00	46.00	46.00	800	0.37	1	800	100.00
BFINVEST	EQ	03-Apr-2020	238.00	249.00	249.90	226.15	249.80	249.45	247.48	13333	33.00	651	11624	87.18
BFUTILITIE	EQ	03-Apr-2020	147.40	147.50	148.15	140.20	143.75	143.70	142.75	66664	95.17	1570	28401	42.60
BGRENERGY	EQ	03-Apr-2020	21.40	21.10	23.50	21.10	22.35	22.40	22.70	107898	24.49	771	62121	57.57
BHAGERIA	EQ	03-Apr-2020	79.25	79.60	81.40	77.05	77.65	77.75	79.11	10353	8.19	418	7037	67.97
BHAGYANGR	EQ	03-Apr-2020	14.25	14.10	14.90	14.10	14.50	14.25	14.18	4915	0.70	41	4791	97.48
BHAGYAPROP	EQ	03-Apr-2020	20.70	19.75	21.65	19.75	21.65	21.00	20.70	1768	0.37	9	1768	100.00
BHANDARI	EQ	03-Apr-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.73	49872	0.36	61	29244	58.64
BHARATFORG	EQ	03-Apr-2020	230.05	230.00	230.05	215.00	216.45	219.65	224.22	2286237	5126.20	58498	1207366	52.81
BHARATGEAR	EQ	03-Apr-2020	26.60	27.85	27.90	26.00	26.75	26.85	27.00	9278	2.50	193	6485	69.90
BHARATRAS	EQ	03-Apr-2020	5288.00	5444.95	5444.95	5063.25	5360.00	5291.00	5195.48	2109	109.57	1155	614	29.11
BHARATWIRE	EQ	03-Apr-2020	11.75	11.80	12.30	11.20	12.30	12.30	12.00	19295	2.32	109	11459	59.39
BHARTIARTL	EQ	03-Apr-2020	421.35	432.00	432.00	415.60	424.10	423.95	423.52	14153710	59944.09	232505	7174853	50.69
BHEL	EQ	03-Apr-2020	20.70	21.15	21.20	20.40	20.75	20.65	20.65	14724854	3041.22	21943	4120142	27.98
BIGBLOC	EQ	03-Apr-2020	28.50	28.50	29.90	28.50	29.90	29.90	28.91	244	0.07	5	172	70.49
BIL	EQ	03-Apr-2020	75.35	72.25	78.80	72.25	78.60	78.60	75.80	740	0.56	34	695	93.92
BILENERGY	EQ	03-Apr-2020	0.55	0.50	0.55	0.50	0.55	0.50	0.52	329605	1.71	125	196186	59.52
BINDALAGRO	EQ	03-Apr-2020	7.85	8.20	8.20	8.00	8.20	8.20	8.17	16914	1.38	41	16913	99.99
BIOCON	EQ	03-Apr-2020	278.40	278.10	295.85	277.90	289.70	290.95	288.49	6293405	18156.10	118393	1629829	25.90
BIOFILCHEM	EQ	03-Apr-2020	7.70	8.00	8.05	7.40	7.90	7.90	7.93	42520	3.37	187	21574	50.74
BIRLACABLE	EQ	03-Apr-2020	33.15	34.40	34.50	32.15	33.60	33.60	33.35	20658	6.89	388	12098	58.56
BIRLACORPN	EQ	03-Apr-2020	417.55	415.00	421.00	404.10	416.00	417.05	412.59	42050	173.49	3281	24997	59.45
BIRLAMONEY	EQ	03-Apr-2020	19.00	18.80	19.60	18.00	18.70	18.85	19.05	43319	8.25	529	23208	53.57
BIRLATYRE	EQ	03-Apr-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	11365	0.38	50	11365	100.00
BLBLIMITED	EQ	03-Apr-2020	3.20	3.05	3.30	3.00	3.00	3.00	3.06	2068	0.06	15	2055	99.37
BLISSGVS	EQ	03-Apr-2020	101.00	101.50	103.35	97.00	101.00	100.45	100.03	51160	51.18	4109	24228	47.36
BLKASHYAP	EQ	03-Apr-2020	4.80	4.75	5.00	4.65	4.70	4.70	4.86	94114	4.57	146	63842	67.83
BLS	EQ	03-Apr-2020	29.60	29.00	30.30	28.00	28.90	28.25	28.55	30349	8.67	291	27603	90.95
BLUECHIP	BE	03-Apr-2020	0.05	0.05	0.10	0.05	0.10	0.10	0.10	10295	0.01	24	-	-
BLUEDART	EQ	03-Apr-2020	2078.70	2155.00	2155.00	1971.00	2000.00	1986.75	2022.63	5907	119.48	1231	4133	69.97
BLUESTARCO	EQ	03-Apr-2020	442.70	446.15	458.60	434.50	447.00	440.50	446.14	38381	171.23	5211	20681	53.88
BODALCHEM	EQ	03-Apr-2020	41.70	40.65	45.50	40.25	43.20	43.65	43.56	470127	204.80	4209	133813	28.46
BOHRA	SM	03-Apr-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	4000	0.03	2	4000	100.00
BOMDYEING	EQ	03-Apr-2020	45.75	46.60	48.00	45.80	46.90	46.60	46.88	1035174	485.25	8343	308949	29.85
BORORENEW	EQ	03-Apr-2020	33.80	33.80	35.00	33.30	33.90	33.60	33.88	160099	54.25	3363	110862	69.25
BOSCHLTD	EQ	03-Apr-2020	9235.80	9150.00	9157.60	8710.00	8825.00	8816.65	8886.72	34591	3074.01	11740	13735	39.71
BPCL	EQ	03-Apr-2020	302.95	301.00	326.00	287.15	317.00	317.15	308.87	14320952	44233.64	210442	3081533	21.52
BPL	EQ	03-Apr-2020	12.15	12.75	12.75	12.70	12.75	12.75	12.75	30453	3.88	152	24128	79.23
BRFL	EQ	03-Apr-2020	3.00	3.30	3.30	2.80	2.90	2.95	2.99	22437	0.67	88	22135	98.65
BRIGADE	EQ	03-Apr-2020	137.40	148.60	148.60	126.10	130.50	130.10	129.94	86267	112.09	1589	60034	69.59
BRITANNIA	EQ	03-Apr-2020	2564.85	2588.95	2610.00	2475.00	2572.00	2563.25	2533.94	726903	18419.31	80839	185637	25.54
BRITANNIA	N2	03-Apr-2020	31.67	32.00	32.00	31.56	31.77	31.77	31.80	1302	0.41	43	1302	100.00
BRNL	EQ	03-Apr-2020	33.50	33.20	36.45	32.95	34.95	34.95	33.61	940	0.32	43	749	79.68
BROOKS	EQ	03-Apr-2020	16.00	16.15	16.80	16.15	16.80	16.80	16.70	11448	1.91	69	11343	99.08
BSE	EQ	03-Apr-2020	295.90	298.00	299.00	288.90	298.35	297.00	294.21	97165	285.87	4402	48526	49.94
BSHSL	SM	03-Apr-2020	104.40	105.65	105.65	105.65	105.65	105.65	105.65	1200	1.27	1	1200	100.00
BSL	EQ	03-Apr-2020	17.80	18.50	18.50	17.50	18.15	18.15	18.04	2477	0.45	22	2026	81.79
BSLGOLDETF	EQ	03-Apr-2020	4030.00	4004.00	4099.00	4003.05	4074.95	4072.95	4068.59	110	4.48	45	57	51.82
BSLNIFTY	EQ	03-Apr-2020	101.90	103.29	107.00	97.55	100.00	100.41	102.31	337	0.34	30	323	95.85
BSOFT	EQ	03-Apr-2020	61.35	61.00	61.00	58.05	58.50	58.65	59.25	185358	109.82	2508	113326	61.14
BURNPUR	EQ	03-Apr-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.68	89397	0.61	137	70196	78.52
BUTTERFLY	EQ	03-Apr-2020	91.90	90.35	97.00	90.35	94.50	94.55	93.88	19731	18.52	477	11465	58.11
BVCL	BE	03-Apr-2020	7.55	7.55	7.90	7.55	7.90	7.90	7.62	7136	0.54	17	-	-
BYKE	EQ	03-Apr-2020	9.40	9.85	10.10	8.60	9.85	9.80	8.93	31388	2.80	259	13801	43.97
CADILAHC	EQ	03-Apr-2020	263.85	263.85	279.50	258.30	274.00	274.60	271.65	4367888	11865.36	59914	746135	17.08
CADSYS	SM	03-Apr-2020	18.60	18.00	19.50	18.00	19.50	19.50	19.00	6000	1.14	3	6000	100.00
CALSOFT	EQ	03-Apr-2020	7.95	7.75	8.20	7.75	8.05	8.05	8.04	14159	1.14	52	9765	68.97
CAMLINFINE	EQ	03-Apr-2020	40.40	40.70	42.20	40.70	41.00	41.40	41.33	123550	51.07	1642	71467	57.84
CANBK	EQ	03-Apr-2020	90.20	88.00	88.90	83.50	84.30	84.15	85.48	5510785	4710.89	33792	897948	16.29
CANDC	BZ	03-Apr-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	8892	0.09	23	-	-
CANFINHOME	EQ	03-Apr-2020	275.00	275.80	278.65	253.30	261.00	263.20	262.36	456486	1197.66	10546	262422	57.49
CANTABIL	EQ	03-Apr-2020	201.40	199.05	232.95	192.55	220.00	218.25	211.95	43239	91.65	843	9200	21.28
CAPACITE	EQ	03-Apr-2020	73.20	73.00	75.40	70.20	72.50	72.05	72.37	23026	16.66	1071	17588	76.38
CAPLIPOINT	EQ	03-Apr-2020	277.80	278.00	280.05	263.00	265.00	265.40	267.61	86233	230.77	1738	66201	76.77
CAPTRUST	EQ	03-Apr-2020	53.20	55.85	55.85	52.10	55.85	55.85	55.47	8862	4.92	54	8638	97.47
CARBORUNIV	EQ	03-Apr-2020	222.70	226.50	231.45	217.30	221.00	219.15	222.12	56588	125.69	2579	16470	29.11
CAREERP	EQ	03-Apr-2020	122.95	120.10	123.90	120.10	123.90	123.40	122.89	8575	10.54	120	7202	83.99
CARERATING	EQ	03-Apr-2020	334.80	340.00	345.00	334.80	338.00	339.40	339.19	79265	268.86	4023	47898	60.43
CASTEXTECH	BE	03-Apr-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.36	163850	0.60	53	-	-
CASTROLIND	EQ	03-Apr-2020	100.95	100.00	103.35	98.85	102.70	102.20	100.47	1607438	1615.02	29286	661504	41.15
CCCL	BE	03-Apr-2020	0.25	0.30	0.30	0.20	0.25	0.25	0.27	225455	0.60	89	-	-
CCHHL	EQ	03-Apr-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.87	12851	0.24	48	11131	86.62
CCL	EQ	03-Apr-2020	176.45	177.60	182.30	174.50	177.50	178.35	177.97	528222	940.09	4048	492381	93.21
CDSL	EQ	03-Apr-2020	216.70	216.50	216.70	207.85	209.50	209.90	211.29	193568	409.00	5751	82302	42.52
CEATLTD	EQ	03-Apr-2020	736.40	757.00	757.00	695.00	698.90	701.65	708.62	85184	603.63	8236	27352	32.11
CEBBCO	EQ	03-Apr-2020	8.10	8.10	8.35	7.75	7.80	7.95	8.06	14650	1.18	140	7799	53.24
CELEBRITY	EQ	03-Apr-2020	3.90	3.95	4.05	3.80	4.05	4.05	4.00	9453	0.38	25	6358	67.26
CENTENKA	EQ	03-Apr-2020	119.25	121.10	122.20	114.00	116.40	118.00	118.06	16239	19.17	618	12490	76.91
CENTEXT	EQ	03-Apr-2020	1.65	1.60	1.80	1.60	1.80	1.75	1.73	60756	1.05	89	49354	81.23
CENTRALBK	EQ	03-Apr-2020	12.25	12.45	12.45	12.00	12.10	12.10	12.16	648568	78.88	1776	176762	27.25
CENTRUM	EQ	03-Apr-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	7993	0.80	43	7993	100.00
CENTUM	EQ	03-Apr-2020	248.05	248.05	260.00	241.00	247.00	247.00	252.21	864	2.18	39	501	57.99
CENTURYPLY	EQ	03-Apr-2020	108.25	106.10	107.95	101.50	103.60	104.00	102.80	363992	374.17	11666	287597	79.01
CENTURYTEX	EQ	03-Apr-2020	298.40	295.05	301.35	278.60	285.00	286.10	286.61	939256	2692.04	21915	90163	9.60
CERA	EQ	03-Apr-2020	2309.65	2273.00	2333.95	2175.00	2175.00	2206.55	2235.54	1558	34.83	600	849	54.49
CEREBRAINT	BE	03-Apr-2020	18.05	18.50	18.95	18.05	18.80	18.50	18.49	71990	13.31	105	-	-
CESC	EQ	03-Apr-2020	393.15	393.00	429.80	386.25	420.00	425.55	415.61	929535	3863.23	30326	361136	38.85
CESCVENT	EQ	03-Apr-2020	118.40	123.00	123.00	116.40	118.25	119.05	119.53	9393	11.23	161	8785	93.53
CGCL	EQ	03-Apr-2020	158.25	156.30	158.25	141.25	142.00	144.40	151.01	229008	345.82	4960	23296	10.17
CGPOWER	EQ	03-Apr-2020	5.30	5.55	5.55	5.30	5.55	5.55	5.52	278281	15.37	611	241241	86.69
CHALET	EQ	03-Apr-2020	199.50	198.00	198.00	194.05	194.50	197.00	196.79	992	1.95	165	744	75.00
CHAMBLFERT	EQ	03-Apr-2020	106.00	105.50	107.25	103.20	104.80	104.65	105.09	256452	269.51	3762	97126	37.87
CHEMBOND	EQ	03-Apr-2020	140.85	135.10	145.05	122.65	128.00	128.55	131.63	1688	2.22	148	1257	74.47
CHEMFAB	EQ	03-Apr-2020	105.00	101.00	107.90	98.00	107.90	103.75	101.81	2076	2.11	88	1157	55.73
CHENNPETRO	EQ	03-Apr-2020	59.60	61.50	61.50	58.50	59.30	59.50	59.94	190068	113.92	5178	107471	56.54
CHOLAFIN	EQ	03-Apr-2020	142.85	147.00	147.00	122.50	125.40	124.65	134.06	4407286	5908.61	62106	2247739	51.00
CHOLAHLDNG	EQ	03-Apr-2020	274.85	274.85	276.70	261.90	268.00	268.05	270.25	23138	62.53	948	17087	73.85
CIGNITITEC	EQ	03-Apr-2020	204.90	210.00	210.00	197.10	201.00	203.45	204.43	14700	30.05	737	9044	61.52
CIMMCO	EQ	03-Apr-2020	10.90	11.00	11.95	10.70	11.95	11.90	11.53	35219	4.06	366	23461	66.61
CINELINE	EQ	03-Apr-2020	18.35	18.00	18.00	17.20	17.55	17.55	17.73	7203	1.28	73	5937	82.42
CINEVISTA	EQ	03-Apr-2020	5.10	5.10	5.20	5.10	5.10	5.10	5.12	2895	0.15	10	2895	100.00
CIPLA	EQ	03-Apr-2020	413.75	425.00	454.70	416.25	448.00	449.20	442.98	17906777	79323.40	276736	5394566	30.13
CKFSL	BZ	03-Apr-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.32	142856	0.46	47	-	-
CKPLEISURE	SM	03-Apr-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	8000	0.34	2	8000	100.00
CLEDUCATE	EQ	03-Apr-2020	31.25	32.70	32.70	30.10	30.85	31.00	31.14	7406	2.31	248	5926	80.02
CLNINDIA	EQ	03-Apr-2020	221.30	226.00	227.95	220.00	226.00	224.65	224.32	15268	34.25	854	7167	46.94
CMICABLES	EQ	03-Apr-2020	20.05	20.95	20.95	19.30	20.65	20.80	20.53	9972	2.05	148	6425	64.43
COALINDIA	EQ	03-Apr-2020	139.45	138.60	139.90	131.80	137.75	137.75	136.15	10937172	14891.28	105935	3450581	31.55
COCHINSHIP	EQ	03-Apr-2020	251.90	252.00	254.00	240.00	242.60	240.90	243.48	147524	359.20	4711	89091	60.39
COLPAL	EQ	03-Apr-2020	1242.50	1237.00	1282.90	1211.05	1249.70	1249.90	1245.75	970935	12095.43	48711	379559	39.09
COMPINFO	EQ	03-Apr-2020	7.95	8.10	8.15	7.60	7.85	8.05	7.81	30164	2.36	85	24096	79.88
COMPUSOFT	EQ	03-Apr-2020	3.65	3.80	3.80	3.65	3.70	3.70	3.70	13246	0.49	40	11934	90.10
CONCOR	EQ	03-Apr-2020	317.50	321.00	330.00	302.00	305.00	304.50	310.86	1536089	4775.11	52525	683794	44.52
CONFIPET	EQ	03-Apr-2020	16.70	17.30	19.20	16.10	19.00	18.75	17.72	395493	70.06	1442	300589	76.00
CONSOFINVT	EQ	03-Apr-2020	20.65	20.70	20.70	20.70	20.70	20.70	20.70	589	0.12	3	589	100.00
CONTI	SM	03-Apr-2020	21.55	20.50	20.50	20.50	20.50	20.50	20.50	3333	0.68	1	3333	100.00
CONTROLPR	EQ	03-Apr-2020	196.35	190.05	198.50	187.35	197.05	197.50	193.54	5338	10.33	253	2547	47.71
CORALFINAC	EQ	03-Apr-2020	13.00	14.00	14.00	12.90	13.90	13.75	13.46	23105	3.11	92	21276	92.08
CORDSCABLE	EQ	03-Apr-2020	25.35	27.85	27.85	24.55	25.20	25.05	25.20	2359	0.59	54	1638	69.44
COROMANDEL	EQ	03-Apr-2020	534.80	534.80	543.95	501.90	505.00	512.25	517.08	100346	518.87	15417	43167	43.02
COSMOFILMS	EQ	03-Apr-2020	204.85	209.80	209.80	201.60	204.50	204.40	205.54	70902	145.73	916	55278	77.96
COUNCODOS	EQ	03-Apr-2020	0.80	0.75	0.80	0.75	0.75	0.80	0.80	3703	0.03	10	3603	97.30
COX&KINGS	BZ	03-Apr-2020	0.60	0.65	0.65	0.55	0.65	0.65	0.62	1137857	7.11	504	-	-
CPSEETF	EQ	03-Apr-2020	15.63	15.75	15.98	15.51	15.72	15.75	15.70	2220050	348.59	42506	1608374	72.45
CREATIVE	EQ	03-Apr-2020	74.10	74.10	77.05	71.05	74.00	74.00	74.73	353	0.26	19	287	81.30
CREDITACC	EQ	03-Apr-2020	338.15	338.15	353.95	321.25	321.25	321.25	337.42	122775	414.26	7068	83057	67.65
CREST	EQ	03-Apr-2020	50.00	46.40	55.00	46.40	52.00	53.10	53.25	693	0.37	43	365	52.67
CRISIL	EQ	03-Apr-2020	1209.55	1233.75	1233.75	1160.50	1167.20	1170.25	1193.37	145590	1737.43	3882	136360	93.66
CROMPTON	EQ	03-Apr-2020	203.85	203.85	218.30	201.30	204.80	207.00	210.40	1179375	2481.40	44300	567820	48.15
CSBBANK	EQ	03-Apr-2020	113.60	115.00	115.00	107.05	109.90	110.40	110.23	59314	65.38	1582	30365	51.19
CTE	EQ	03-Apr-2020	13.95	14.00	14.55	13.50	14.20	14.20	13.99	279	0.04	9	194	69.53
CUB	EQ	03-Apr-2020	119.80	121.00	123.00	111.00	115.35	113.95	115.79	2383409	2759.77	41141	1813818	76.10
CUBEXTUB	BE	03-Apr-2020	8.95	8.95	8.95	8.55	8.55	8.55	8.65	729	0.06	6	-	-
CUMMINSIND	EQ	03-Apr-2020	308.50	311.00	314.95	296.45	297.90	298.65	303.26	1396809	4235.99	24945	560986	40.16
CUPID	EQ	03-Apr-2020	139.40	142.00	145.50	138.10	144.05	142.80	141.27	21607	30.52	739	14265	66.02
CYBERTECH	EQ	03-Apr-2020	27.60	29.55	29.55	26.10	27.05	27.05	27.01	6253	1.69	184	2722	43.53
CYIENT	EQ	03-Apr-2020	231.55	235.00	235.10	225.00	226.55	226.00	228.63	351619	803.91	14638	286114	81.37
DAAWAT	EQ	03-Apr-2020	22.00	22.95	23.00	20.85	21.00	20.95	21.66	1325205	287.07	4280	732004	55.24
DABUR	EQ	03-Apr-2020	434.85	444.50	454.25	424.05	427.00	427.80	434.92	4235837	18422.64	112806	1570673	37.08
DALBHARAT	EQ	03-Apr-2020	457.40	460.05	468.50	415.55	424.00	422.30	427.75	136297	583.01	9970	96917	71.11
DALMIASUG	EQ	03-Apr-2020	50.70	53.20	53.20	53.20	53.20	53.20	53.20	53368	28.39	307	49283	92.35
DAMODARIND	EQ	03-Apr-2020	18.65	19.55	19.55	16.35	17.40	17.70	18.02	8127	1.46	353	5945	73.15
DATAMATICS	EQ	03-Apr-2020	40.10	39.10	41.90	38.10	39.20	39.40	39.82	19006	7.57	489	14022	73.78
DBCORP	EQ	03-Apr-2020	79.10	82.00	87.40	80.45	85.00	84.05	83.80	55383	46.41	1483	35067	63.32
DBL	EQ	03-Apr-2020	209.70	208.90	208.90	201.50	202.00	202.20	203.05	77091	156.53	5930	43502	56.43
DBREALTY	EQ	03-Apr-2020	4.85	4.95	5.00	4.65	4.65	4.65	4.71	414735	19.55	795	315115	75.98
DBSTOCKBRO	EQ	03-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	03-Apr-2020	56.00	58.75	58.80	58.75	58.80	58.80	58.79	34915	20.53	224	31951	91.51
DCBBANK	EQ	03-Apr-2020	91.55	93.00	93.00	83.80	84.40	84.60	87.69	573619	502.99	19644	431014	75.14
DCM	EQ	03-Apr-2020	13.00	13.00	13.65	12.55	13.65	13.65	13.47	5732	0.77	94	4420	77.11
DCMNVL	EQ	03-Apr-2020	23.05	22.90	26.90	22.90	24.80	23.60	24.62	1486	0.37	27	940	63.26
DCMSHRIRAM	EQ	03-Apr-2020	215.70	215.70	218.50	204.00	205.00	206.65	208.79	68672	143.38	6136	42242	61.51
DCW	EQ	03-Apr-2020	7.60	7.80	8.30	7.40	8.15	8.15	7.97	212549	16.94	635	120723	56.80
DECCANCE	EQ	03-Apr-2020	194.50	198.00	199.75	186.15	188.00	188.00	190.79	4300	8.20	232	2440	56.74
DEEPAKFERT	EQ	03-Apr-2020	72.90	72.80	75.60	71.25	74.65	74.80	74.13	547871	406.13	6481	121340	22.15
DEEPAKNTR	EQ	03-Apr-2020	380.45	385.00	388.70	358.40	381.50	379.85	381.60	445088	1698.43	17081	128986	28.98
DEEPIND	EQ	03-Apr-2020	55.75	58.40	58.40	54.25	56.90	57.80	56.74	7596	4.31	331	5328	70.14
DELTACORP	EQ	03-Apr-2020	68.60	72.00	72.00	72.00	72.00	72.00	72.00	237928	171.31	988	233911	98.31
DELTAMAGNT	EQ	03-Apr-2020	25.70	24.85	26.50	24.50	24.50	24.85	25.67	2493	0.64	131	694	27.84
DEN	EQ	03-Apr-2020	31.20	31.00	32.25	29.85	30.80	30.45	31.02	39116	12.13	826	27207	69.55
DENORA	EQ	03-Apr-2020	146.30	153.95	160.00	137.60	147.00	146.00	149.12	10560	15.75	401	5290	50.09
DEVIT	SM	03-Apr-2020	66.00	65.95	65.95	65.95	65.95	65.95	65.95	1500	0.99	1	1500	100.00
DFMFOODS	EQ	03-Apr-2020	173.25	175.00	179.00	174.00	178.00	177.70	176.47	26933	47.53	908	16190	60.11
DGCONTENT	EQ	03-Apr-2020	4.25	4.10	4.45	4.05	4.45	4.35	4.09	5985	0.24	23	5797	96.86
DHAMPURSUG	EQ	03-Apr-2020	86.45	90.75	90.75	86.50	90.75	90.75	90.22	554149	499.93	2743	378574	68.32
DHANBANK	EQ	03-Apr-2020	8.05	8.35	8.40	7.85	8.35	8.25	8.17	316363	25.86	690	196355	62.07
DHANUKA	EQ	03-Apr-2020	327.85	330.00	336.95	324.50	335.00	335.45	332.70	12878	42.85	796	7826	60.77
DHARSUGAR	EQ	03-Apr-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	5808	0.39	16	5808	100.00
DHFL	EQ	03-Apr-2020	8.65	9.00	9.05	8.65	9.05	9.05	8.97	746996	67.01	2109	521271	69.78
DHFL	NA	03-Apr-2020	219.00	190.00	190.00	190.00	190.00	190.00	190.00	25	0.05	1	25	100.00
DHFL	NC	03-Apr-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	65	0.13	4	65	100.00
DHFL	NN	03-Apr-2020	225.00	225.00	225.00	205.00	225.00	213.00	217.50	12	0.03	4	7	58.33
DHFL	NP	03-Apr-2020	184.65	179.80	186.80	175.00	186.80	186.80	180.78	3379	6.11	16	3164	93.64
DHFL	NQ	03-Apr-2020	200.00	215.00	220.00	215.00	220.00	220.00	219.80	50	0.11	2	50	100.00
DHFL	NS	03-Apr-2020	172.80	166.00	199.00	166.00	199.00	199.00	166.17	941	1.56	8	940	99.89
DHFL	NX	03-Apr-2020	165.80	179.00	179.00	179.00	179.00	179.00	179.00	2	0.00	2	2	100.00
DHUNINV	EQ	03-Apr-2020	126.35	128.05	138.00	120.25	138.00	137.10	128.52	1136	1.46	193	669	58.89
DIAMONDYD	EQ	03-Apr-2020	491.45	486.50	495.00	470.00	489.00	479.30	481.36	2535	12.20	360	2166	85.44
DIAPOWER	BZ	03-Apr-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.40	19502	0.08	26	-	-
DICIND	EQ	03-Apr-2020	273.50	284.05	288.65	278.55	283.00	285.50	284.19	1190	3.38	149	622	52.27
DIGISPICE	EQ	03-Apr-2020	3.00	3.15	3.15	2.95	3.15	3.15	3.10	10740	0.33	34	9490	88.36
DIGJAMLTD	BZ	03-Apr-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.85	1646	0.01	6	-	-
DISHTV	EQ	03-Apr-2020	3.95	4.00	4.10	3.90	4.10	4.10	4.04	4066470	164.41	15113	2160151	53.12
DIVISLAB	EQ	03-Apr-2020	1877.00	1910.00	1940.00	1822.95	1902.00	1901.05	1893.04	1219731	23089.93	79829	419282	34.37
DIXON	EQ	03-Apr-2020	3572.95	3560.00	3594.00	3375.15	3425.00	3429.35	3428.50	39451	1352.58	16271	16184	41.02
DLF	EQ	03-Apr-2020	132.55	133.55	136.00	130.35	132.40	132.10	132.90	6553107	8708.93	42209	1427938	21.79
DLINKINDIA	EQ	03-Apr-2020	60.40	60.05	62.90	58.40	60.50	60.45	60.41	38856	23.47	752	20057	51.62
DMART	BE	03-Apr-2020	2082.70	2101.50	2119.00	2020.00	2062.00	2066.95	2069.46	303207	6274.73	38840	-	-
DNAMEDIA	EQ	03-Apr-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.34	10848	0.04	31	7652	70.54
DOLAT	EQ	03-Apr-2020	35.00	35.00	37.80	34.00	36.00	35.80	35.97	15340	5.52	177	11021	71.84
DOLLAR	EQ	03-Apr-2020	109.00	114.00	117.15	106.15	115.00	113.55	112.65	24714	27.84	606	9424	38.13
DONEAR	EQ	03-Apr-2020	20.65	23.65	23.65	22.20	22.50	22.45	22.68	36878	8.36	348	15995	43.37
DPABHUSHAN	SM	03-Apr-2020	61.00	60.75	60.75	60.75	60.75	60.75	60.75	4000	2.43	1	4000	100.00
DPSCLTD	EQ	03-Apr-2020	6.35	6.65	6.65	6.50	6.65	6.65	6.63	20342	1.35	53	14914	73.32
DPWIRES	EQ	03-Apr-2020	51.70	44.20	53.90	44.20	47.70	47.70	47.63	274	0.13	21	88	32.12
DQE	BE	03-Apr-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.00	20487	0.21	38	-	-
DREDGECORP	EQ	03-Apr-2020	144.65	146.00	157.75	143.05	151.05	152.40	152.62	138884	211.96	4283	41653	29.99
DRREDDY	EQ	03-Apr-2020	3095.00	3085.00	3218.85	3025.10	3146.85	3146.80	3143.89	1173674	36899.05	95189	314667	26.81
DRSDILIP	SM	03-Apr-2020	75.00	70.95	70.95	70.95	70.95	70.95	70.95	3200	2.27	1	3200	100.00
DSSL	EQ	03-Apr-2020	15.65	15.85	16.40	15.25	15.50	16.35	16.30	5135	0.84	31	3909	76.12
DTIL	EQ	03-Apr-2020	116.85	115.55	118.50	109.00	116.00	114.65	114.77	1739	2.00	121	1142	65.67
DUCON	BE	03-Apr-2020	2.50	2.55	2.60	2.40	2.60	2.50	2.52	45633	1.15	102	-	-
DVL	EQ	03-Apr-2020	46.85	47.05	47.10	44.30	45.50	45.50	45.71	2657	1.21	121	1729	65.07
DWARKESH	EQ	03-Apr-2020	17.35	18.20	18.20	16.70	18.20	18.20	17.95	2434428	436.88	3865	1341667	55.11
DYNAMATECH	EQ	03-Apr-2020	450.05	450.10	485.00	450.10	459.90	459.60	469.25	742	3.48	112	460	61.99
DYNPRO	EQ	03-Apr-2020	113.10	110.85	114.00	100.00	103.00	103.60	106.25	12552	13.34	566	7671	61.11
EASTSILK	EQ	03-Apr-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.67	6222	0.04	18	6201	99.66
EASUNREYRL	BZ	03-Apr-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	2360	0.04	11	-	-
EBANK	EQ	03-Apr-2020	2085.43	2125.50	2125.50	2125.50	2125.50	2125.50	2125.50	1	0.02	1	1	100.00
EBBETF0423	EQ	03-Apr-2020	1022.98	1022.00	1023.69	1022.00	1023.69	1022.23	1022.84	2955	30.23	74	1687	57.09
EBBETF0430	EQ	03-Apr-2020	1040.97	1040.00	1042.00	1037.00	1042.00	1040.80	1040.41	2537	26.40	52	2029	79.98
EBIXFOREX	BZ	03-Apr-2020	388.40	407.80	407.80	370.05	407.80	407.75	406.98	2583	10.51	133	-	-
ECLERX	EQ	03-Apr-2020	361.70	364.00	375.00	360.05	374.00	373.75	367.91	8246	30.34	757	5704	69.17
ECLFINANCE	NF	03-Apr-2020	897.00	896.00	900.00	893.00	900.00	898.79	895.89	96	0.86	15	92	95.83
ECLFINANCE	NJ	03-Apr-2020	759.10	780.00	780.00	765.00	765.00	765.00	773.28	141	1.09	8	141	100.00
ECLFINANCE	NK	03-Apr-2020	695.00	700.00	721.00	685.00	720.00	720.04	696.23	677	4.71	27	637	94.09
ECLFINANCE	NM	03-Apr-2020	805.00	885.00	885.00	860.00	860.00	860.00	865.56	45	0.39	3	45	100.00
ECLFINANCE	NN	03-Apr-2020	1000.00	900.00	900.00	800.00	820.00	809.16	825.70	400	3.30	27	380	95.00
ECLFINANCE	NO	03-Apr-2020	870.00	875.00	899.00	875.00	899.00	899.00	875.62	387	3.39	2	387	100.00
ECLFINANCE	NP	03-Apr-2020	887.99	888.00	888.00	888.00	888.00	888.00	888.00	1	0.01	1	1	100.00
ECLFINANCE	NQ	03-Apr-2020	850.00	825.00	827.00	825.00	826.00	826.00	825.05	2503	20.65	5	2503	100.00
ECLFINANCE	NR	03-Apr-2020	772.14	788.00	799.95	770.00	792.50	780.39	783.05	900	7.05	60	807	89.67
ECLFINANCE	NS	03-Apr-2020	731.00	731.00	731.00	710.00	710.00	710.00	722.60	45	0.33	4	45	100.00
EDELWEISS	EQ	03-Apr-2020	40.30	42.30	42.30	41.10	42.25	42.25	42.26	2389360	1009.84	7706	1676622	70.17
EDL	BZ	03-Apr-2020	2.55	2.55	2.55	2.55	2.55	2.55	2.55	405	0.01	5	-	-
EDUCOMP	BZ	03-Apr-2020	1.00	1.05	1.05	0.95	1.05	1.05	1.00	143331	1.43	91	-	-
EICHERMOT	EQ	03-Apr-2020	13001.60	13060.00	13099.90	12600.00	12615.00	12680.05	12828.14	180698	23180.19	48111	79783	44.15
EIDPARRY	EQ	03-Apr-2020	136.10	136.60	144.80	133.00	133.40	133.50	135.85	86315	117.26	3540	38138	44.18
EIHAHOTELS	EQ	03-Apr-2020	218.15	214.30	218.15	202.00	205.40	206.90	209.76	1555	3.26	171	841	54.08
EIHOTEL	EQ	03-Apr-2020	65.75	66.80	67.40	65.00	65.00	65.30	65.94	48772	32.16	757	33226	68.13
EIMCOELECO	EQ	03-Apr-2020	203.65	204.05	215.00	195.05	196.00	196.05	203.46	304	0.62	28	199	65.46
EKC	EQ	03-Apr-2020	11.40	11.75	11.95	11.60	11.95	11.95	11.93	39128	4.67	129	36925	94.37
ELECON	EQ	03-Apr-2020	19.85	19.65	20.80	18.20	19.50	19.85	19.67	45650	8.98	858	30982	67.87
ELECTCAST	EQ	03-Apr-2020	9.15	9.40	9.50	9.00	9.10	9.05	9.21	89268	8.22	258	71772	80.40
ELECTHERM	EQ	03-Apr-2020	85.00	92.00	92.00	80.45	87.60	86.30	85.85	1502	1.29	95	944	62.85
ELGIEQUIP	EQ	03-Apr-2020	109.40	109.40	110.00	102.75	105.60	104.65	104.54	111509	116.58	779	102087	91.55
ELGIRUBCO	EQ	03-Apr-2020	11.20	10.80	11.65	10.25	10.90	10.75	10.94	12853	1.41	69	9715	75.59
EMAMILTD	EQ	03-Apr-2020	171.45	175.00	184.00	167.20	181.50	181.95	178.81	737889	1319.41	28991	368481	49.94
EMAMIPAP	EQ	03-Apr-2020	51.05	52.90	53.50	48.60	53.50	52.50	51.03	7697	3.93	194	6419	83.40
EMAMIREAL	EQ	03-Apr-2020	27.40	26.50	28.75	26.50	28.10	28.40	27.78	10120	2.81	98	7684	75.93
EMBASSY	RR	03-Apr-2020	334.29	337.99	339.50	319.29	320.70	320.50	323.39	279000	902.25	1167	227600	81.58
EMCO	BZ	03-Apr-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	13548	0.06	16	-	-
EMKAY	EQ	03-Apr-2020	26.90	28.20	28.20	26.75	28.20	28.20	28.04	9211	2.58	61	8093	87.86
EMKAYTOOLS	SM	03-Apr-2020	101.55	96.60	96.60	96.60	96.60	96.60	96.60	600	0.58	1	600	100.00
EMMBI	EQ	03-Apr-2020	45.95	47.00	48.95	45.60	46.15	46.10	47.28	5013	2.37	88	4347	86.71
EMOFSR1RDP	MF	03-Apr-2020	7.03	6.35	7.01	6.35	7.01	7.01	6.98	398	0.03	3	398	100.00
EMOFSR1RGG	MF	03-Apr-2020	7.04	7.50	7.50	7.10	7.10	7.10	7.11	3603	0.26	8	3603	100.00
ENDURANCE	EQ	03-Apr-2020	595.00	590.00	606.90	575.50	575.65	592.20	598.75	73230	438.47	12928	50921	69.54
ENERGYDEV	EQ	03-Apr-2020	4.45	4.55	4.55	4.10	4.25	4.25	4.25	30810	1.31	94	24421	79.26
ENGINERSIN	EQ	03-Apr-2020	59.05	58.50	60.10	57.65	59.90	59.45	59.16	2239125	1324.67	11839	1880735	83.99
ENIL	EQ	03-Apr-2020	119.20	119.20	128.95	118.95	128.95	128.05	122.67	4685	5.75	113	3380	72.15
EON	BZ	03-Apr-2020	6.85	6.60	6.85	6.55	6.85	6.80	6.61	2102	0.14	21	-	-
EQUITAS	EQ	03-Apr-2020	41.50	41.45	41.70	36.00	37.30	37.25	37.83	5720945	2164.39	28775	1546863	27.04
ERFLNCDI	N1	03-Apr-2020	825.00	849.99	849.99	845.00	849.99	849.99	847.61	42	0.36	3	42	100.00
ERFLNCDI	N2	03-Apr-2020	851.00	851.00	851.00	850.99	850.99	850.99	850.99	45	0.38	4	45	100.00
ERFLNCDI	N3	03-Apr-2020	731.34	740.00	740.00	740.00	740.00	740.00	740.00	100	0.74	2	100	100.00
ERIS	EQ	03-Apr-2020	372.40	377.70	380.15	369.00	370.00	369.95	369.95	106759	394.96	3302	92483	86.63
EROSMEDIA	EQ	03-Apr-2020	8.40	9.15	9.15	8.40	8.60	8.55	8.61	202856	17.47	747	142013	70.01
ESABINDIA	EQ	03-Apr-2020	1017.10	1013.90	1047.50	975.00	975.10	983.35	1004.05	2837	28.48	607	1711	60.31
ESCORTS	EQ	03-Apr-2020	598.80	594.00	604.40	558.85	590.00	592.40	584.04	3825228	22340.91	117362	255265	6.67
ESSARSHPNG	EQ	03-Apr-2020	5.30	5.30	5.70	4.90	5.00	5.00	5.15	53928	2.78	596	41349	76.67
ESSELPACK	EQ	03-Apr-2020	154.30	157.80	160.00	147.10	149.90	150.05	151.94	69049	104.92	2598	33177	48.05
ESTER	EQ	03-Apr-2020	24.55	25.70	25.70	24.10	25.35	25.55	25.40	29255	7.43	231	16937	57.89
EUROCERA	BZ	03-Apr-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.39	3530	0.01	9	-	-
EUROMULTI	EQ	03-Apr-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.36	37196	0.14	22	11215	30.15
EUROTEXIND	EQ	03-Apr-2020	8.45	8.85	8.85	8.05	8.85	8.85	8.82	1113	0.10	12	1063	95.51
EVEREADY	BE	03-Apr-2020	49.05	49.00	50.10	49.00	49.00	49.80	49.72	40833	20.30	219	-	-
EVERESTIND	EQ	03-Apr-2020	131.10	130.00	135.00	128.30	129.00	130.30	131.65	21832	28.74	1177	11772	53.92
EXCEL	EQ	03-Apr-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.95	3874	0.04	16	2472	63.81
EXCELINDUS	EQ	03-Apr-2020	482.60	499.00	525.00	469.95	515.10	508.60	495.22	9556	47.32	1466	3857	40.36
EXIDEIND	EQ	03-Apr-2020	131.75	132.85	132.85	127.30	129.40	128.55	130.26	1864609	2428.85	22671	803835	43.11
EXPLEOSOL	EQ	03-Apr-2020	155.25	157.00	165.00	145.05	155.00	154.45	155.96	5657	8.82	270	4115	72.74
FACT	EQ	03-Apr-2020	30.15	30.45	30.80	28.55	29.20	29.25	29.61	186063	55.09	1574	55222	29.68
FAIRCHEM	EQ	03-Apr-2020	418.65	420.00	424.00	380.00	400.10	403.10	405.13	20004	81.04	1785	8206	41.02
FCL	EQ	03-Apr-2020	15.10	15.40	17.90	15.00	17.35	17.05	17.01	451772	76.84	2239	194295	43.01
FCONSUMER	EQ	03-Apr-2020	6.95	6.65	6.65	6.65	6.65	6.65	6.65	458052	30.46	1329	458052	100.00
FCSSOFT	EQ	03-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.16	1247674	2.05	220	1162844	93.20
FDC	EQ	03-Apr-2020	193.90	195.00	218.65	194.30	200.40	200.25	207.13	815360	1688.82	17181	177442	21.76
FEDERALBNK	EQ	03-Apr-2020	41.30	41.20	41.30	39.50	39.70	39.90	40.16	13677277	5492.81	34327	4548155	33.25
FEL	EQ	03-Apr-2020	8.25	8.50	8.50	7.85	7.85	7.85	7.97	247358	19.72	1303	165253	66.81
FELDVR	EQ	03-Apr-2020	9.10	9.55	9.55	8.65	8.65	8.65	8.87	15713	1.39	88	14763	93.95
FIEMIND	EQ	03-Apr-2020	251.45	245.00	263.90	245.00	263.90	259.95	253.98	9314	23.66	607	6326	67.92
FILATEX	EQ	03-Apr-2020	18.65	20.40	20.50	17.65	20.50	20.50	20.09	343510	69.01	809	279093	81.25
FINCABLES	EQ	03-Apr-2020	218.60	222.75	222.75	212.75	217.00	216.30	216.48	66600	144.18	2249	55673	83.59
FINEORG	EQ	03-Apr-2020	1881.05	1900.00	1904.35	1839.00	1860.00	1853.20	1871.91	2254	42.19	611	1274	56.52
FINPIPE	EQ	03-Apr-2020	380.75	380.75	387.65	367.05	370.00	371.50	372.37	23517	87.57	915	18457	78.48
FLEXITUFF	EQ	03-Apr-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	23	0.00	1	23	100.00
FLFL	EQ	03-Apr-2020	112.10	106.50	106.50	106.50	106.50	106.50	106.50	11134	11.86	191	11134	100.00
FLUOROCHEM	EQ	03-Apr-2020	289.55	281.00	299.90	280.10	287.00	289.85	288.11	4761	13.72	334	2764	58.06
FMGOETZE	EQ	03-Apr-2020	333.80	325.05	340.95	300.45	300.50	304.80	319.12	3204	10.22	120	2967	92.60
FMNL	EQ	03-Apr-2020	8.95	9.00	9.15	8.85	8.85	8.90	8.96	17710	1.59	114	14610	82.50
FORCEMOT	EQ	03-Apr-2020	721.45	719.00	721.45	695.00	707.00	711.80	711.13	7795	55.43	1008	3477	44.61
FORTIS	EQ	03-Apr-2020	121.20	121.70	125.80	119.10	121.70	122.15	122.78	813065	998.29	11164	284670	35.01
FOSECOIND	EQ	03-Apr-2020	953.15	975.00	977.35	929.95	932.00	934.45	945.69	915	8.65	377	387	42.30
FOURTHDIM	SZ	03-Apr-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	1000	0.07	1	1000	100.00
FRETAIL	EQ	03-Apr-2020	74.40	70.70	70.70	70.70	70.70	70.70	70.70	121496	85.90	1768	121495	100.00
FSC	EQ	03-Apr-2020	99.35	94.40	94.40	94.40	94.40	94.40	94.40	10809	10.20	177	10809	100.00
FSL	EQ	03-Apr-2020	27.90	28.25	28.25	27.40	27.80	27.85	27.84	588938	163.96	2983	384818	65.34
GABRIEL	EQ	03-Apr-2020	53.10	53.05	57.00	50.00	51.15	51.30	52.97	60878	32.25	1151	30645	50.34
GAEL	EQ	03-Apr-2020	104.05	103.65	104.00	100.10	103.95	102.05	101.93	21727	22.15	492	14380	66.18
GAIL	EQ	03-Apr-2020	75.75	77.00	82.00	75.15	80.75	80.90	79.45	19035356	15122.69	111924	4636330	24.36
GAL	EQ	03-Apr-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.16	23697	0.27	51	20686	87.29
GALAXYSURF	EQ	03-Apr-2020	1159.80	1189.95	1289.95	1095.70	1120.00	1120.25	1191.87	143403	1709.17	14679	44965	31.36
GALLANTT	EQ	03-Apr-2020	19.50	20.70	21.50	19.50	21.00	20.70	20.68	9011	1.86	98	5335	59.21
GALLISPAT	EQ	03-Apr-2020	18.55	20.45	20.45	18.30	19.00	19.00	19.02	188277	35.81	634	154240	81.92
GAMMNINFRA	EQ	03-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.21	2623881	5.59	230	1547482	58.98
GANDHITUBE	EQ	03-Apr-2020	192.40	190.00	198.00	181.40	193.85	193.65	189.24	660	1.25	42	442	66.97
GANECOS	EQ	03-Apr-2020	168.85	155.00	169.00	155.00	167.50	167.00	165.98	1136	1.89	48	715	62.94
GANESHHOUC	EQ	03-Apr-2020	18.60	18.10	19.50	18.10	19.50	19.50	19.24	9753	1.88	51	7196	73.78
GANGESSECU	EQ	03-Apr-2020	21.60	22.00	22.00	19.45	20.00	20.00	20.16	6192	1.25	113	4397	71.01
GARDENSILK	BZ	03-Apr-2020	5.10	5.15	5.35	5.15	5.35	5.35	5.26	10370	0.55	46	-	-
GARFIBRES	EQ	03-Apr-2020	1085.80	1126.85	1126.85	1011.40	1080.00	1086.35	1074.13	6747	72.47	765	4461	66.12
GATI	EQ	03-Apr-2020	47.80	47.30	47.80	45.55	46.30	46.30	46.33	33725	15.63	618	23780	70.51
GAYAHWS	EQ	03-Apr-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.21	124561	0.26	72	107355	86.19
GAYAPROJ	EQ	03-Apr-2020	8.95	9.35	9.35	9.00	9.35	9.35	9.34	599718	56.02	417	594088	99.06
GBGLOBAL	EQ	03-Apr-2020	3.65	3.65	3.80	3.65	3.80	3.80	3.68	310	0.01	5	310	100.00
GDL	EQ	03-Apr-2020	94.75	94.90	94.90	86.00	86.70	86.75	88.98	37059	32.98	1384	23296	62.86
GEECEE	EQ	03-Apr-2020	45.10	44.15	48.75	44.15	48.75	47.75	46.66	1446	0.67	171	1210	83.68
GEEKAYWIRE	EQ	03-Apr-2020	48.05	51.00	51.00	46.00	46.00	46.00	48.08	3408	1.64	22	3321	97.45
GENESYS	EQ	03-Apr-2020	24.75	24.05	25.90	24.05	25.15	24.55	24.80	10016	2.48	107	9051	90.37
GENUSPAPER	EQ	03-Apr-2020	3.20	3.45	3.45	3.15	3.25	3.20	3.22	32436	1.04	91	30137	92.91
GENUSPOWER	EQ	03-Apr-2020	13.85	13.20	14.50	13.20	14.30	14.25	14.21	100319	14.25	435	84833	84.56
GEOJITFSL	EQ	03-Apr-2020	18.55	18.35	19.15	18.20	18.55	18.55	18.70	146773	27.44	1889	79097	53.89
GEPIL	EQ	03-Apr-2020	464.05	470.00	470.00	450.10	460.00	460.75	459.12	3253	14.94	561	1740	53.49
GESHIP	EQ	03-Apr-2020	202.85	202.85	210.00	197.00	201.50	201.45	202.34	24103	48.77	2310	14176	58.81
GET&D	EQ	03-Apr-2020	65.95	65.95	68.75	65.25	65.80	65.80	66.32	17615	11.68	370	12753	72.40
GFLLIMITED	EQ	03-Apr-2020	84.70	85.90	85.90	80.60	80.65	81.30	83.66	19565	16.37	512	12663	64.72
GFSTEELS	BE	03-Apr-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	31	0.00	2	-	-
GHCL	EQ	03-Apr-2020	93.50	94.00	96.40	91.10	95.60	95.15	94.24	222386	209.58	3394	111331	50.06
GICHSGFIN	EQ	03-Apr-2020	60.20	61.00	61.60	59.20	59.75	59.50	59.84	76840	45.98	1361	57573	74.93
GICRE	EQ	03-Apr-2020	105.30	107.90	110.50	102.95	110.50	109.15	106.93	143293	153.22	5144	81984	57.21
GILLANDERS	EQ	03-Apr-2020	18.40	18.40	19.25	17.40	17.55	18.10	18.25	257	0.05	24	161	62.65
GILLETTE	EQ	03-Apr-2020	5160.30	5161.20	5300.00	4980.00	5070.00	5037.05	5121.12	6002	307.37	1799	2898	48.28
GINNIFILA	EQ	03-Apr-2020	5.95	6.15	6.70	5.70	6.45	6.35	6.37	38041	2.42	326	21668	56.96
GIPCL	EQ	03-Apr-2020	49.10	50.00	53.05	48.10	51.70	50.80	50.27	52587	26.44	782	27242	51.80
GKWLIMITED	EQ	03-Apr-2020	460.00	460.00	519.00	460.00	498.00	498.00	509.88	49	0.25	11	37	75.51
GLAXO	EQ	03-Apr-2020	1210.25	1230.00	1248.00	1155.00	1246.80	1224.20	1187.93	64230	763.01	5710	26096	40.63
GLENMARK	EQ	03-Apr-2020	203.85	201.55	219.50	195.80	213.00	213.05	213.33	4511917	9625.16	60791	754233	16.72
GLFL	BE	03-Apr-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	222	0.00	5	-	-
GLOBAL	SM	03-Apr-2020	54.25	50.00	50.00	50.00	50.00	50.00	50.00	1000	0.50	1	1000	100.00
GLOBALVECT	EQ	03-Apr-2020	36.15	35.60	36.95	33.10	36.55	35.85	35.28	3216	1.13	170	1798	55.91
GLOBOFFS	EQ	03-Apr-2020	2.90	3.00	3.00	2.90	2.90	2.95	2.94	4422	0.13	116	4422	100.00
GLOBUSSPR	EQ	03-Apr-2020	88.60	89.95	92.50	85.40	86.90	85.80	87.86	84648	74.37	1503	45301	53.52
GMBREW	EQ	03-Apr-2020	329.25	331.00	340.00	305.50	314.00	312.25	318.43	39918	127.11	1945	13698	34.32
GMDCLTD	EQ	03-Apr-2020	31.05	31.20	31.30	30.50	30.50	30.70	30.90	349906	108.12	1615	301637	86.21
GMMPFAUDLR	EQ	03-Apr-2020	2497.70	2484.95	2720.00	2300.00	2593.00	2601.05	2563.42	38357	983.25	6942	12381	32.28
GMRINFRA	EQ	03-Apr-2020	16.20	16.05	16.35	15.90	16.00	16.00	16.03	15580189	2498.18	11424	9794233	62.86
GNA	EQ	03-Apr-2020	136.80	136.00	137.85	133.05	134.00	136.10	135.88	7980	10.84	399	5424	67.97
GNFC	EQ	03-Apr-2020	112.35	112.50	113.20	108.05	109.10	109.20	109.70	567830	622.93	16790	281235	49.53
GOACARBON	EQ	03-Apr-2020	130.40	136.90	136.90	132.05	136.90	136.90	136.21	10723	14.61	192	6860	63.97
GOCLCORP	EQ	03-Apr-2020	125.65	125.75	128.40	122.65	125.00	125.00	126.24	3933	4.96	234	2865	72.85
GODFRYPHLP	EQ	03-Apr-2020	962.50	975.00	975.00	940.00	940.10	949.95	949.95	119244	1132.76	2581	104558	87.68
GODREJAGRO	EQ	03-Apr-2020	353.90	360.00	364.00	340.00	350.85	349.30	349.65	26611	93.05	1681	13202	49.61
GODREJCP	EQ	03-Apr-2020	548.75	551.30	558.15	525.20	533.05	531.45	539.82	1709383	9227.53	59923	896840	52.47
GODREJIND	EQ	03-Apr-2020	278.25	278.00	284.80	273.00	277.00	278.65	280.17	266307	746.11	18586	150121	56.37
GODREJPROP	EQ	03-Apr-2020	596.40	603.90	617.75	577.05	608.00	608.05	602.87	198652	1197.62	20184	71129	35.81
GOENKA	BZ	03-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.22	12841	0.03	20	-	-
GOKEX	EQ	03-Apr-2020	34.00	34.50	34.90	33.50	34.65	34.45	34.47	28875	9.95	483	17303	59.92
GOKUL	EQ	03-Apr-2020	8.40	8.30	8.30	8.00	8.00	8.00	8.01	4573	0.37	24	4453	97.38
GOKULAGRO	EQ	03-Apr-2020	8.60	9.00	9.00	8.35	8.90	8.85	8.82	15488	1.37	106	10115	65.31
GOLDBEES	EQ	03-Apr-2020	38.24	38.35	39.40	38.35	38.77	38.79	38.80	3007551	1166.95	10844	1523212	50.65
GOLDENTOBC	EQ	03-Apr-2020	20.65	20.65	20.65	19.65	20.60	20.60	20.30	277	0.06	25	262	94.58
GOLDIAM	EQ	03-Apr-2020	85.95	88.65	88.65	84.10	84.25	84.70	85.52	8720	7.46	443	6164	70.69
GOLDSHARE	EQ	03-Apr-2020	3834.60	3850.95	3898.00	3833.95	3865.00	3869.65	3869.55	6831	264.33	635	4398	64.38
GOLDTECH	EQ	03-Apr-2020	7.50	7.75	7.75	7.25	7.55	7.40	7.40	2237	0.17	51	2110	94.32
GOODLUCK	EQ	03-Apr-2020	25.65	25.50	27.00	25.20	25.45	25.50	25.72	11509	2.96	257	8719	75.76
GPIL	EQ	03-Apr-2020	109.85	106.00	114.90	105.00	111.00	112.15	108.69	34446	37.44	685	18383	53.37
GPPL	EQ	03-Apr-2020	54.90	54.90	56.50	53.65	55.00	54.85	55.06	75378	41.50	1655	35747	47.42
GPTINFRA	EQ	03-Apr-2020	14.50	14.50	15.45	13.50	14.50	13.85	14.35	4255	0.61	55	3263	76.69
GRANULES	EQ	03-Apr-2020	141.75	142.00	147.95	138.20	141.00	140.90	143.51	2331595	3345.98	28375	627524	26.91
GRAPHITE	EQ	03-Apr-2020	133.60	140.25	140.25	135.15	140.25	140.25	139.35	384287	535.49	2896	218156	56.77
GRASIM	EQ	03-Apr-2020	476.15	473.50	477.70	451.20	453.10	454.70	465.79	1470237	6848.25	47308	290777	19.78
GRAVITA	EQ	03-Apr-2020	32.70	33.40	39.15	32.05	34.30	33.80	33.66	104431	35.15	1089	58964	56.46
GREAVESCOT	EQ	03-Apr-2020	67.65	67.75	68.35	66.05	67.00	66.95	67.03	138794	93.04	6066	102308	73.71
GREENLAM	EQ	03-Apr-2020	483.35	483.00	504.00	475.05	504.00	495.25	488.59	633	3.09	99	399	63.03
GREENPANEL	EQ	03-Apr-2020	28.70	28.75	29.50	28.00	29.00	28.25	28.65	37284	10.68	226	29657	79.54
GREENPLY	EQ	03-Apr-2020	79.35	80.00	82.50	74.85	81.00	76.75	77.41	39270	30.40	811	22856	58.20
GREENPOWER	EQ	03-Apr-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.53	57045	0.87	52	47045	82.47
GRINDWELL	EQ	03-Apr-2020	453.45	459.95	463.75	447.20	462.00	460.00	459.73	12014	55.23	1060	10712	89.16
GROBTEA	EQ	03-Apr-2020	251.00	240.00	245.00	240.00	245.00	245.00	243.13	15	0.04	4	15	100.00
GRPLTD	EQ	03-Apr-2020	595.05	596.05	637.95	580.00	580.50	587.30	603.42	40	0.24	14	27	67.50
GRSE	EQ	03-Apr-2020	137.85	138.00	147.70	133.45	141.85	142.30	144.13	192069	276.82	4222	62092	32.33
GSCLCEMENT	EQ	03-Apr-2020	14.85	14.55	14.90	14.15	14.70	14.50	14.55	21520	3.13	157	14483	67.30
GSFC	EQ	03-Apr-2020	36.55	36.95	40.00	35.85	39.00	39.00	38.51	726039	279.63	4431	515775	71.04
GSKCONS	EQ	03-Apr-2020	9548.55	9600.00	9773.75	9270.00	9360.00	9356.20	9418.29	77269	7277.42	15833	43143	55.83
GSPL	EQ	03-Apr-2020	183.25	181.00	190.00	173.05	173.45	176.05	181.62	424005	770.10	12684	175952	41.50
GSS	EQ	03-Apr-2020	19.35	19.10	20.20	18.50	20.20	20.05	19.87	8482	1.69	84	7261	85.60
GTL	EQ	03-Apr-2020	1.10	1.10	1.15	1.05	1.05	1.10	1.12	81737	0.91	79	53577	65.55
GTLINFRA	EQ	03-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.24	2738286	6.50	569	1873873	68.43
GTNIND	EQ	03-Apr-2020	5.30	5.30	5.30	5.30	5.30	5.30	5.30	1	0.00	1	1	100.00
GTPL	EQ	03-Apr-2020	43.80	43.35	47.35	43.00	46.00	45.80	45.59	135945	61.97	2437	105788	77.82
GUFICBIO	EQ	03-Apr-2020	46.80	46.80	49.85	44.35	49.05	49.55	47.16	71523	33.73	1556	19822	27.71
GUJALKALI	EQ	03-Apr-2020	223.30	223.30	262.20	215.60	254.50	252.45	251.44	586593	1474.91	15635	82934	14.14
GUJAPOLLO	EQ	03-Apr-2020	120.50	119.15	124.50	118.05	119.30	119.30	119.88	715	0.86	80	469	65.59
GUJGASLTD	EQ	03-Apr-2020	226.70	227.00	229.00	219.10	222.80	223.50	223.19	558813	1247.23	17151	344262	61.61
GULFOILLUB	EQ	03-Apr-2020	538.70	530.35	551.30	524.35	545.05	545.85	545.71	5844	31.89	1161	4861	83.18
GULFPETRO	EQ	03-Apr-2020	31.90	32.00	33.60	30.50	32.85	32.90	32.25	10170	3.28	186	8290	81.51
GULPOLY	EQ	03-Apr-2020	22.35	23.45	23.45	21.40	23.45	23.45	23.31	8478	1.98	48	7233	85.31
GVKPIL	EQ	03-Apr-2020	2.25	2.25	2.40	2.20	2.30	2.35	2.33	1349390	31.38	909	972468	72.07
HAL	EQ	03-Apr-2020	533.30	543.85	543.85	522.95	531.00	529.55	530.37	11500	60.99	1137	4947	43.02
HARITASEAT	EQ	03-Apr-2020	335.90	336.00	348.30	327.95	341.05	341.05	339.40	9105	30.90	224	8713	95.69
HARRMALAYA	EQ	03-Apr-2020	55.65	56.20	56.25	53.00	56.25	54.85	54.30	19339	10.50	402	11425	59.08
HATHWAY	EQ	03-Apr-2020	13.20	13.20	13.20	12.05	12.85	12.85	12.66	299752	37.95	1147	171519	57.22
HATSUN	EQ	03-Apr-2020	519.50	537.00	540.00	509.55	539.95	538.10	528.49	5881	31.08	388	3604	61.28
HAVELLS	EQ	03-Apr-2020	484.60	498.00	498.00	469.55	471.00	471.50	479.81	2044235	9808.38	101213	736930	36.05
HAVISHA	BE	03-Apr-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.45	3057	0.01	6	-	-
HBLPOWER	EQ	03-Apr-2020	10.95	11.40	11.40	10.80	11.05	11.15	11.17	96006	10.72	560	51978	54.14
HCC	EQ	03-Apr-2020	3.95	4.05	4.10	3.95	4.00	4.00	4.03	1883179	75.88	2068	1059739	56.27
HCG	EQ	03-Apr-2020	73.55	73.15	74.90	72.00	74.10	74.00	73.26	13452	9.86	326	11255	83.67
HCL-INSYS	EQ	03-Apr-2020	3.80	3.95	3.95	3.90	3.95	3.95	3.95	78467	3.10	301	71753	91.44
HCLTECH	EQ	03-Apr-2020	413.55	418.90	428.60	399.30	409.85	405.80	415.48	8166456	33930.15	157013	4330439	53.03
HDFC	EQ	03-Apr-2020	1583.50	1575.50	1578.80	1482.25	1499.75	1499.55	1512.61	10149442	153521.54	342735	6541237	64.45
HDFCAMC	EQ	03-Apr-2020	2185.75	2190.00	2224.00	2135.00	2182.00	2177.15	2180.55	520257	11344.44	85741	296225	56.94
HDFCBANK	EQ	03-Apr-2020	829.65	843.00	844.00	810.00	811.00	813.85	825.26	17499063	144413.18	392455	8690196	49.66
HDFCLIFE	EQ	03-Apr-2020	429.90	428.50	442.00	416.20	422.95	422.30	426.79	6997591	29864.76	164793	4363854	62.36
HDFCMFGETF	EQ	03-Apr-2020	3934.60	3950.20	4010.00	3950.00	3983.00	3987.90	3977.97	10470	416.49	655	9116	87.07
HDFCNIFETF	EQ	03-Apr-2020	892.73	929.98	929.98	874.95	886.99	880.61	890.27	5449	48.51	384	4444	81.56
HDFCSENETF	EQ	03-Apr-2020	3130.73	3200.00	3295.00	3030.00	3031.00	3056.13	3145.53	904	28.44	285	664	73.45
HDIL	BZ	03-Apr-2020	1.45	1.45	1.50	1.40	1.50	1.50	1.44	539414	7.76	425	-	-
HEG	EQ	03-Apr-2020	506.05	522.00	524.00	481.10	486.00	489.45	495.05	151488	749.94	11105	68858	45.45
HEIDELBERG	EQ	03-Apr-2020	137.30	137.60	137.85	133.10	134.30	134.10	134.37	191240	256.96	5469	120875	63.21
HEOF1126RG	MF	03-Apr-2020	7.25	7.25	7.25	7.25	7.25	7.25	7.25	500	0.04	1	500	100.00
HERCULES	EQ	03-Apr-2020	51.50	52.50	52.90	51.10	52.00	51.90	51.95	3606	1.87	148	2511	69.63
HERITGFOOD	EQ	03-Apr-2020	216.00	216.00	226.80	210.00	226.80	226.80	222.85	59822	133.31	709	53806	89.94
HEROMOTOCO	EQ	03-Apr-2020	1639.65	1610.05	1623.00	1543.15	1589.00	1582.05	1579.91	1592848	25165.50	97799	460829	28.93
HESTERBIO	EQ	03-Apr-2020	946.15	950.00	1029.95	927.80	960.00	957.05	971.37	2082	20.22	385	1243	59.70
HEXATRADEX	BE	03-Apr-2020	6.35	6.10	6.10	6.05	6.05	6.05	6.09	8347	0.51	26	-	-
HEXAWARE	EQ	03-Apr-2020	226.40	227.00	229.70	216.10	216.10	220.90	223.77	227828	509.81	9982	97762	42.91
HFCL	EQ	03-Apr-2020	8.85	8.95	9.00	8.65	8.85	8.75	8.78	995524	87.37	1680	741207	74.45
HGINFRA	EQ	03-Apr-2020	167.05	163.00	166.90	159.50	161.00	160.25	161.88	3718	6.02	213	2665	71.68
HGS	EQ	03-Apr-2020	499.50	507.00	507.00	460.00	485.80	486.15	487.99	2656	12.96	138	2314	87.12
HHOF1140RG	MF	03-Apr-2020	5.69	5.65	5.75	5.43	5.43	5.46	5.59	3200	0.18	13	3200	100.00
HIKAL	EQ	03-Apr-2020	68.70	71.85	75.20	66.60	75.00	74.05	71.74	580597	416.50	3865	354933	61.13
HIL	EQ	03-Apr-2020	652.40	665.00	665.00	620.30	647.00	642.35	637.49	3897	24.84	497	2414	61.95
HILTON	EQ	03-Apr-2020	7.00	7.35	7.35	6.70	7.30	7.30	6.92	3181	0.22	14	2841	89.31
HIMATSEIDE	EQ	03-Apr-2020	60.05	58.95	62.00	58.95	59.85	59.65	60.42	53898	32.57	1227	32788	60.83
HINDALCO	EQ	03-Apr-2020	91.65	92.10	93.45	88.40	88.80	88.80	89.68	8216768	7368.71	59406	2991339	36.41
HINDCOMPOS	EQ	03-Apr-2020	104.10	104.85	110.35	101.65	110.00	110.00	108.26	4783	5.18	232	3684	77.02
HINDCOPPER	EQ	03-Apr-2020	21.60	21.50	22.50	20.70	21.45	21.60	21.48	534619	114.81	2726	238256	44.57
HINDMOTORS	EQ	03-Apr-2020	3.65	4.00	4.25	3.70	4.05	4.10	4.10	454899	18.66	1195	241806	53.16
HINDNATGLS	EQ	03-Apr-2020	28.40	28.40	29.75	27.10	29.50	29.50	29.16	1281	0.37	22	368	28.73
HINDOILEXP	EQ	03-Apr-2020	35.40	38.00	38.40	35.55	36.60	36.45	36.94	542442	200.40	6918	381247	70.28
HINDPETRO	EQ	03-Apr-2020	184.00	184.00	192.80	175.55	182.00	184.20	184.78	9509089	17570.76	90827	2975601	31.29
HINDUNILVR	EQ	03-Apr-2020	2179.65	2234.00	2254.10	2127.95	2153.00	2154.10	2183.12	4121462	89976.33	217202	1569735	38.09
HINDZINC	EQ	03-Apr-2020	160.45	167.00	167.00	151.45	161.45	161.55	159.54	710426	1133.42	11443	286327	40.30
HIRECT	EQ	03-Apr-2020	121.30	127.30	127.35	116.00	127.35	126.80	124.94	26765	33.44	472	19611	73.27
HISARMETAL	EQ	03-Apr-2020	42.75	43.00	44.90	42.15	44.00	43.25	43.81	3071	1.35	75	1537	50.05
HITECH	EQ	03-Apr-2020	73.00	76.65	76.65	70.00	76.65	76.65	74.99	5605	4.20	69	2292	40.89
HITECHCORP	EQ	03-Apr-2020	46.85	54.55	54.55	43.45	51.45	50.70	48.55	1106	0.54	36	861	77.85
HITECHGEAR	EQ	03-Apr-2020	75.55	79.85	79.90	71.15	71.25	73.00	75.31	1945	1.46	53	1335	68.64
HLVLTD	EQ	03-Apr-2020	3.30	3.30	3.30	3.15	3.30	3.30	3.26	60718	1.98	177	51391	84.64
HMT	BZ	03-Apr-2020	8.35	8.40	8.75	8.40	8.75	8.75	8.64	2283	0.20	10	-	-
HMVL	EQ	03-Apr-2020	38.45	38.50	40.00	38.05	40.00	39.95	39.75	8229	3.27	122	6378	77.51
HNDFDS	EQ	03-Apr-2020	564.35	565.00	592.55	565.00	591.00	590.30	587.40	4875	28.64	426	3591	73.66
HNGSNGBEES	EQ	03-Apr-2020	343.30	350.06	350.06	350.00	350.00	350.00	350.01	96	0.34	11	96	100.00
HONAUT	EQ	03-Apr-2020	25447.65	25748.00	25748.65	24380.00	24600.00	24599.05	24813.94	2288	567.74	1724	1212	52.97
HONDAPOWER	EQ	03-Apr-2020	799.25	810.00	825.00	773.20	825.00	817.05	810.71	4388	35.57	485	2876	65.54
HOVS	EQ	03-Apr-2020	23.85	23.80	23.80	23.10	23.65	23.65	23.56	962	0.23	33	959	99.69
HPIL	SM	03-Apr-2020	40.90	40.90	41.00	40.90	40.90	40.90	40.92	39000	15.96	11	39000	100.00
HPL	EQ	03-Apr-2020	20.40	20.40	22.40	20.10	22.30	22.25	21.84	55540	12.13	803	33286	59.93
HSCL	EQ	03-Apr-2020	34.95	37.90	41.90	35.00	41.90	41.90	40.42	5053043	2042.48	23611	1214146	24.03
HSIL	EQ	03-Apr-2020	41.65	41.65	43.95	40.90	43.20	43.15	42.33	78748	33.34	1511	36441	46.28
HTMEDIA	EQ	03-Apr-2020	10.20	9.90	10.40	9.15	10.15	10.10	9.90	57274	5.67	552	39717	69.35
HUBTOWN	EQ	03-Apr-2020	8.00	7.85	8.00	7.60	7.60	7.85	7.79	17624	1.37	87	11087	62.91
HUDCO	EQ	03-Apr-2020	19.20	19.45	19.45	18.75	19.30	19.20	19.06	1460531	278.34	6158	598785	41.00
HUDCO	N2	03-Apr-2020	1150.00	1157.99	1157.99	1132.20	1152.00	1152.00	1149.25	1865	21.43	18	1174	62.95
HUDCO	N3	03-Apr-2020	1051.36	1055.00	1055.00	1051.50	1051.50	1051.80	1053.15	916	9.65	21	916	100.00
HUDCO	N4	03-Apr-2020	1070.00	1065.00	1083.00	1065.00	1083.00	1083.00	1079.85	56	0.60	7	56	100.00
HUDCO	N5	03-Apr-2020	1102.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	701	7.85	4	550	78.46
HUDCO	N8	03-Apr-2020	1159.99	1160.02	1169.98	1155.98	1169.98	1169.49	1158.67	421	4.88	12	411	97.62
HUDCO	N9	03-Apr-2020	1162.60	1173.00	1182.00	1171.50	1171.50	1178.50	1174.97	2325	27.32	44	1801	77.46
HUDCO	ND	03-Apr-2020	1230.79	1230.79	1235.00	1210.00	1235.00	1229.67	1221.50	1592	19.45	40	1502	94.35
HUDCO	NE	03-Apr-2020	1327.82	1332.00	1332.00	1320.00	1325.00	1325.00	1322.91	424	5.61	10	316	74.53
IBMFNIFTY	EQ	03-Apr-2020	98.33	98.00	98.49	91.51	92.00	94.20	95.71	382	0.37	35	108	28.27
IBREALEST	EQ	03-Apr-2020	39.75	40.00	41.50	39.05	40.20	40.80	40.44	1648839	666.78	8020	1069283	64.85
IBUCCREDIT	N4	03-Apr-2020	818.99	920.00	920.00	910.00	919.90	919.90	919.13	61	0.56	4	28	45.90
IBUCCREDIT	N6	03-Apr-2020	810.00	790.00	825.00	790.00	824.90	824.90	818.62	55	0.45	8	54	98.18
IBULHSGFIN	EQ	03-Apr-2020	99.35	98.50	99.00	93.50	96.00	96.65	95.88	14992859	14375.79	92775	3499714	23.34
IBULHSGFIN	N8	03-Apr-2020	775.00	750.00	750.00	750.00	750.00	750.00	750.00	72	0.54	3	72	100.00
IBULHSGFIN	NA	03-Apr-2020	501.00	524.90	525.00	500.00	500.00	500.00	502.34	3309	16.62	45	3259	98.49
IBULISL	EQ	03-Apr-2020	40.60	39.00	41.95	38.60	38.60	38.60	40.15	1169577	469.56	2188	246385	21.07
IBVENTURES	E3	03-Apr-2020	30.50	29.35	31.95	29.35	30.80	30.75	30.69	8403	2.58	60	5623	66.92
IBVENTURES	EQ	03-Apr-2020	106.55	107.85	107.85	102.00	103.00	102.95	104.71	742236	777.19	2828	587142	79.10
ICEMAKE	SM	03-Apr-2020	33.25	34.35	34.35	34.35	34.35	34.35	34.35	2000	0.69	1	2000	100.00
ICFL	N1	03-Apr-2020	783.54	800.00	849.00	774.00	849.00	849.00	837.39	68	0.57	11	59	86.76
ICFL	N2	03-Apr-2020	885.00	915.00	915.00	834.00	906.50	906.50	895.23	108	0.97	16	93	86.11
ICFL	N3	03-Apr-2020	851.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	1	10	100.00
ICFL	N4	03-Apr-2020	711.00	756.00	756.00	755.00	755.00	755.00	755.50	40	0.30	3	40	100.00
ICFL	N6	03-Apr-2020	886.09	886.10	906.00	886.10	906.00	906.00	887.61	476	4.23	7	476	100.00
ICFL	N7	03-Apr-2020	800.00	800.00	800.00	799.90	799.90	799.90	799.92	6	0.05	2	6	100.00
ICFL	N8	03-Apr-2020	665.60	700.00	750.00	532.48	750.00	750.00	718.85	37	0.27	6	37	100.00
ICFL	NC	03-Apr-2020	890.00	890.10	900.60	890.00	900.60	900.60	891.97	54	0.48	7	54	100.00
ICFL	NF	03-Apr-2020	716.00	778.00	780.00	750.00	750.00	750.00	766.77	78	0.60	8	78	100.00
ICICI500	EQ	03-Apr-2020	118.46	132.00	132.00	110.44	110.44	112.24	115.95	6616	7.67	457	3856	58.28
ICICIB22	EQ	03-Apr-2020	22.75	23.05	23.05	22.05	22.40	22.29	22.26	277654	61.80	6662	169830	61.17
ICICIBANK	EQ	03-Apr-2020	311.15	309.50	309.50	281.50	288.00	286.65	291.84	57330285	167312.87	531869	25041960	43.68
ICICIBANKN	EQ	03-Apr-2020	183.79	199.40	199.40	171.25	175.20	172.99	176.47	12368	21.83	603	5999	48.50
ICICIBANKP	EQ	03-Apr-2020	99.68	100.00	104.04	95.95	98.07	100.03	99.15	4165	4.13	191	2834	68.04
ICICIGI	EQ	03-Apr-2020	1105.75	1100.00	1119.90	1013.00	1040.05	1045.05	1047.90	1099047	11516.88	78555	838720	76.31
ICICIGOLD	EQ	03-Apr-2020	39.41	38.71	40.99	38.71	40.24	40.66	40.19	85565	34.39	1375	68411	79.95
ICICILIQ	EQ	03-Apr-2020	999.99	1005.00	1016.00	998.00	1000.00	1000.00	999.99	38705	387.05	117	32534	84.06
ICICILOVOL	EQ	03-Apr-2020	77.00	81.27	83.27	67.77	74.00	73.99	75.78	5356	4.06	232	4469	83.44
ICICIM150	EQ	03-Apr-2020	47.27	45.50	52.00	45.10	50.00	48.48	48.35	1615	0.78	65	1007	62.35
ICICIMCAP	EQ	03-Apr-2020	49.85	54.50	54.50	49.01	49.50	49.17	49.42	5566	2.75	110	4955	89.02
ICICINF100	EQ	03-Apr-2020	108.36	108.40	112.53	108.40	112.53	112.51	110.85	161	0.18	14	161	100.00
ICICINIFTY	EQ	03-Apr-2020	87.78	88.95	89.70	85.02	86.50	86.62	86.79	258942	224.74	8553	161018	62.18
ICICINV20	EQ	03-Apr-2020	49.94	49.00	53.00	46.00	51.80	51.37	51.53	7335	3.78	455	4802	65.47
ICICINXT50	EQ	03-Apr-2020	24.55	20.17	25.50	20.17	25.35	25.35	25.21	12471	3.14	233	12245	98.19
ICICIPRULI	EQ	03-Apr-2020	342.60	341.50	353.80	325.65	338.00	338.90	339.49	3435594	11663.34	60568	1308157	38.08
ICICISENSX	EQ	03-Apr-2020	316.24	316.26	325.00	309.00	316.00	311.81	314.69	5045	15.88	355	3473	68.84
ICIL	EQ	03-Apr-2020	23.90	23.65	25.00	23.45	24.75	24.60	24.36	39389	9.59	449	27411	69.59
ICRA	EQ	03-Apr-2020	2108.65	2091.00	2150.00	1987.05	2105.00	2103.50	2050.92	1653	33.90	415	1174	71.02
IDBI	EQ	03-Apr-2020	19.30	19.75	19.85	19.00	19.60	19.40	19.44	980265	190.55	4102	368671	37.61
IDBIGOLD	EQ	03-Apr-2020	3994.00	3994.00	4040.00	3971.00	3999.00	3998.90	3998.91	81	3.24	30	57	70.37
IDEA	EQ	03-Apr-2020	3.05	3.05	3.25	3.00	3.15	3.15	3.17	186975449	5918.30	370559	73153524	39.12
IDFC	EQ	03-Apr-2020	14.50	14.95	14.95	13.80	14.15	14.05	14.12	3300706	466.08	23940	2775074	84.08
IDFCFIRSTB	EQ	03-Apr-2020	20.60	20.70	20.90	19.50	19.65	19.65	20.00	20511280	4102.58	37557	6877274	33.53
IDFCFIRSTB	N1	03-Apr-2020	4999.95	5000.00	5005.00	4995.00	5005.00	5005.00	5000.88	34	1.70	10	34	100.00
IDFCFIRSTB	N2	03-Apr-2020	10000.00	10000.00	10000.00	9976.01	9990.50	9990.50	9992.96	27	2.70	8	26	96.30
IDFCFIRSTB	N4	03-Apr-2020	9590.00	9561.00	9672.95	9561.00	9672.95	9610.41	9595.22	44	4.22	14	40	90.91
IDFCFIRSTB	N6	03-Apr-2020	9150.00	9550.01	9701.00	9550.01	9670.00	9670.00	9676.76	42	4.06	10	38	90.48
IDFCFIRSTB	N9	03-Apr-2020	4755.00	4670.01	4759.00	4670.01	4759.00	4759.00	4714.51	8	0.38	3	4	50.00
IDFCFIRSTB	NA	03-Apr-2020	9700.00	9675.00	9700.00	9675.00	9684.00	9684.00	9687.80	20	1.94	5	20	100.00
IDFCFIRSTB	NB	03-Apr-2020	4760.00	4755.00	4850.00	4755.00	4850.00	4850.00	4798.21	14	0.67	6	12	85.71
IDFCFIRSTB	NC	03-Apr-2020	9400.00	9400.00	9400.00	9400.00	9400.00	9400.00	9400.00	2	0.19	1	2	100.00
IDFCFIRSTB	ND	03-Apr-2020	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4	0.19	1	4	100.00
IDFCFIRSTB	NE	03-Apr-2020	9084.95	9090.00	9090.00	9060.00	9060.00	9060.00	9075.00	8	0.73	2	8	100.00
IDFNIFTYET	EQ	03-Apr-2020	99.80	99.70	99.70	96.00	96.00	96.19	97.53	84	0.08	12	84	100.00
IEX	EQ	03-Apr-2020	129.60	129.60	137.00	127.00	135.50	135.05	131.26	133175	174.80	14389	84247	63.26
IFBAGRO	EQ	03-Apr-2020	249.95	261.95	262.40	251.00	257.00	256.25	257.12	11984	30.81	583	7083	59.10
IFBIND	EQ	03-Apr-2020	266.65	268.25	270.00	260.00	268.05	268.25	265.30	13179	34.96	1089	7752	58.82
IFCI	EQ	03-Apr-2020	3.95	4.00	4.00	3.90	3.95	3.95	3.96	1467452	58.06	20652	901149	61.41
IFCI	NF	03-Apr-2020	995.00	999.00	1000.00	999.00	1000.00	1000.00	999.10	146	1.46	9	146	100.00
IFCI	NG	03-Apr-2020	1600.00	1599.99	1599.99	1576.16	1576.20	1576.18	1584.21	325	5.15	10	325	100.00
IFCI	NH	03-Apr-2020	932.37	941.00	943.00	935.25	935.56	935.88	937.19	739	6.93	22	719	97.29
IFCI	NL	03-Apr-2020	905.00	906.00	910.00	906.00	910.00	910.00	906.50	120	1.09	4	120	100.00
IFCI	NM	03-Apr-2020	1475.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	30	0.44	4	30	100.00
IFGLEXPOR	EQ	03-Apr-2020	90.85	89.95	90.70	88.50	90.00	89.45	89.56	662	0.59	38	629	95.02
IGARASHI	EQ	03-Apr-2020	165.95	165.95	165.95	149.55	155.90	154.30	154.90	183903	284.86	4605	109909	59.76
IGL	EQ	03-Apr-2020	390.55	383.20	409.95	380.10	404.10	406.70	399.34	4513937	18025.91	114341	1365446	30.25
IGPL	EQ	03-Apr-2020	102.20	105.70	109.40	100.00	108.00	107.10	104.87	14544	15.25	362	9680	66.56
IIFCL	N4	03-Apr-2020	1326.72	1326.00	1327.00	1326.00	1327.00	1327.00	1326.57	235	3.12	3	235	100.00
IIFL	EQ	03-Apr-2020	77.55	79.90	81.40	76.00	81.40	81.40	80.78	93944	75.89	1654	68827	73.26
IIFLFIN	NE	03-Apr-2020	1060.00	880.00	1060.00	880.00	1060.00	1060.00	1021.80	50	0.51	6	20	40.00
IIFLFIN	NF	03-Apr-2020	926.87	920.20	938.00	920.00	927.00	926.79	928.79	610	5.67	25	580	95.08
IIFLFIN	NG	03-Apr-2020	968.00	940.00	975.00	940.00	970.00	970.00	962.06	374	3.60	6	374	100.00
IIFLFIN	NH	03-Apr-2020	959.00	940.00	960.00	940.00	960.00	959.60	953.74	334	3.19	7	334	100.00
IIFLFIN	NJ	03-Apr-2020	1006.90	1000.00	1000.00	985.00	1000.00	1000.00	994.38	8	0.08	3	2	25.00
IIFLFIN	NK	03-Apr-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	14	0.13	2	14	100.00
IIFLFIN	NM	03-Apr-2020	945.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IIFLFIN	NN	03-Apr-2020	910.00	915.00	950.00	914.00	950.00	950.00	924.62	260	2.40	18	246	94.62
IIFLSEC	EQ	03-Apr-2020	32.60	34.20	34.20	33.10	34.20	34.20	34.18	103799	35.47	498	92307	88.93
IIFLWAM	EQ	03-Apr-2020	1019.05	1027.00	1066.80	961.00	961.00	971.65	983.05	1648	16.20	401	1241	75.30
IITL	BE	03-Apr-2020	60.00	63.00	63.00	62.00	62.00	62.00	62.60	25	0.02	2	-	-
IL&FSENGG	BZ	03-Apr-2020	1.70	1.70	1.75	1.65	1.65	1.65	1.71	9528	0.16	18	-	-
IL&FSTRANS	BZ	03-Apr-2020	1.25	1.20	1.30	1.20	1.30	1.25	1.25	60831	0.76	60	-	-
IMFA	EQ	03-Apr-2020	110.70	109.55	121.00	105.00	112.00	113.50	109.22	5612	6.13	290	3391	60.42
IMPAL	EQ	03-Apr-2020	457.10	455.45	474.40	455.45	474.00	472.30	466.27	250	1.17	146	95	38.00
IMPEXFERRO	EQ	03-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	10321	0.03	9	7321	70.93
INDBANK	EQ	03-Apr-2020	4.80	4.80	5.00	4.80	4.90	4.85	4.91	16055	0.79	144	12156	75.71
INDHOTEL	EQ	03-Apr-2020	72.00	73.80	73.80	69.00	69.30	69.35	70.31	1324966	931.53	18561	876242	66.13
INDIACEM	EQ	03-Apr-2020	102.80	102.60	104.25	100.00	101.55	101.40	102.23	1188272	1214.80	7843	481387	40.51
INDIAGLYCO	EQ	03-Apr-2020	214.25	221.00	235.00	218.20	227.70	229.80	230.54	426415	983.06	9651	99930	23.43
INDIAMART	EQ	03-Apr-2020	2024.35	2020.00	2065.95	1975.00	1999.00	1999.85	2018.85	34961	705.81	10087	17284	49.44
INDIANB	EQ	03-Apr-2020	43.95	45.00	45.10	43.50	44.90	44.80	44.34	1019779	452.18	7106	388914	38.14
INDIANCARD	EQ	03-Apr-2020	84.55	81.35	84.95	81.35	84.80	84.70	83.10	210	0.17	35	110	52.38
INDIANHUME	EQ	03-Apr-2020	120.30	127.95	127.95	119.00	120.60	120.05	121.32	16469	19.98	676	11355	68.95
INDIGO	EQ	03-Apr-2020	999.00	999.00	1004.90	915.05	950.00	953.25	952.21	2314764	22041.38	87788	375932	16.24
INDIGRID	IV	03-Apr-2020	91.40	90.71	91.45	90.50	91.09	91.09	90.98	44226	40.24	25	40824	92.31
INDLMETER	EQ	03-Apr-2020	9.70	9.70	9.70	9.25	9.50	9.50	9.32	5822	0.54	29	4161	71.47
INDNIPPON	EQ	03-Apr-2020	190.40	194.90	198.40	190.30	198.40	194.55	192.83	4626	8.92	285	3431	74.17
INDOCO	EQ	03-Apr-2020	200.05	205.00	219.95	198.05	210.00	213.75	211.54	42099	89.06	1416	10690	25.39
INDORAMA	EQ	03-Apr-2020	12.35	12.80	12.95	12.80	12.95	12.95	12.93	6722	0.87	32	6646	98.87
INDOSOLAR	BZ	03-Apr-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	63102	0.38	85	-	-
INDOSTAR	EQ	03-Apr-2020	248.60	245.00	253.80	242.75	251.95	251.00	251.41	44483	111.83	1477	33810	76.01
INDOTECH	EQ	03-Apr-2020	74.95	78.60	78.65	73.00	75.00	75.00	77.39	911	0.71	9	906	99.45
INDOTHAI	EQ	03-Apr-2020	14.90	14.90	15.95	14.30	15.05	14.70	15.28	3383	0.52	89	1666	49.25
INDOWIND	EQ	03-Apr-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.89	19429	0.37	36	19285	99.26
INDRAMEDCO	EQ	03-Apr-2020	33.85	34.15	34.80	33.65	34.05	34.20	34.20	70975	24.28	718	26630	37.52
INDSWFTLAB	BE	03-Apr-2020	21.35	21.35	22.40	20.70	21.70	22.25	21.72	11552	2.51	142	-	-
INDSWFTLTD	EQ	03-Apr-2020	2.15	2.25	2.25	2.20	2.20	2.20	2.25	1877	0.04	10	1857	98.93
INDTERRAIN	EQ	03-Apr-2020	25.70	25.95	27.60	23.20	24.80	24.80	24.47	3444	0.84	72	2022	58.71
INDUSINDBK	EQ	03-Apr-2020	342.25	350.00	350.00	310.20	313.75	313.20	319.87	23015160	73618.91	407632	5782247	25.12
INEOSSTYRO	EQ	03-Apr-2020	525.25	525.85	538.60	518.30	538.60	531.90	528.34	6883	36.37	121	6715	97.56
INFIBEAM	EQ	03-Apr-2020	37.25	40.00	40.95	38.00	40.50	40.50	39.63	2452422	971.80	6174	904653	36.89
INFOBEAN	BE	03-Apr-2020	65.75	65.80	68.00	62.50	65.00	65.15	64.08	7272	4.66	159	-	-
INFOMEDIA	EQ	03-Apr-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	179	0.00	8	179	100.00
INFRABEES	EQ	03-Apr-2020	247.80	250.00	255.00	232.00	252.00	250.40	243.70	375	0.91	73	201	53.60
INFRATEL	EQ	03-Apr-2020	155.10	158.00	161.60	154.20	157.95	156.40	155.40	8125477	12627.16	68485	4798796	59.06
INFY	EQ	03-Apr-2020	602.80	603.50	606.00	582.15	588.50	585.70	592.53	10221890	60567.26	261228	4711571	46.09
INGERRAND	EQ	03-Apr-2020	621.20	613.00	623.00	613.00	619.00	619.05	618.36	6125	37.87	454	3866	63.12
INNOVATIVE	SM	03-Apr-2020	6.40	6.40	6.40	6.40	6.40	6.40	6.40	3000	0.19	1	3000	100.00
INOXLEISUR	EQ	03-Apr-2020	270.15	277.70	277.70	255.00	257.90	258.85	261.73	549408	1437.97	17417	447008	81.36
INOXWIND	EQ	03-Apr-2020	18.95	19.45	19.45	18.45	18.85	18.95	18.72	621080	116.29	575	594770	95.76
INSECTICID	EQ	03-Apr-2020	298.85	308.50	308.50	284.05	300.00	299.55	294.34	14818	43.61	371	11755	79.33
INSPIRISYS	EQ	03-Apr-2020	20.50	22.50	22.50	18.60	18.65	18.80	19.22	20937	4.02	150	13328	63.66
INTELLECT	EQ	03-Apr-2020	57.10	59.95	59.95	59.95	59.95	59.95	59.95	35292	21.16	249	35292	100.00
INTENTECH	EQ	03-Apr-2020	14.60	14.80	16.00	14.70	15.10	15.05	15.15	4392	0.67	93	2484	56.56
INVENTURE	EQ	03-Apr-2020	12.00	12.00	12.00	10.35	11.50	11.50	11.34	481	0.05	14	409	85.03
IOB	EQ	03-Apr-2020	7.05	6.95	7.10	6.95	7.05	7.00	7.02	493536	34.64	1169	314127	63.65
IOC	EQ	03-Apr-2020	78.95	81.00	82.10	76.60	79.60	79.50	79.13	17006294	13456.80	78460	4170456	24.52
IOLCP	EQ	03-Apr-2020	184.65	191.00	193.85	183.65	193.85	193.85	192.34	289880	557.57	4253	166492	57.43
IPCALAB	EQ	03-Apr-2020	1397.75	1413.45	1429.95	1380.00	1383.00	1385.55	1403.85	290862	4083.26	25015	130720	44.94
IRB	EQ	03-Apr-2020	51.05	51.20	53.40	50.55	51.40	51.60	51.82	678954	351.84	4638	238761	35.17
IRBINVIT	IV	03-Apr-2020	26.30	26.25	27.34	26.25	27.34	27.09	26.85	462500	124.17	99	447500	96.76
IRCON	EQ	03-Apr-2020	393.25	83.00	93.70	82.45	91.50	90.85	89.85	2501434	2247.50	40222	744270	29.75
IRCTC	EQ	03-Apr-2020	1031.65	1083.20	1083.20	1083.20	1083.20	1083.20	1083.20	224922	2436.36	4883	195322	86.84
IREDA	N5	03-Apr-2020	1284.99	1185.00	1200.00	1185.00	1200.00	1200.00	1185.56	1039	12.32	41	1039	100.00
IREDA	N6	03-Apr-2020	1351.00	1389.00	1391.51	1389.00	1391.51	1390.25	1390.26	2	0.03	2	1	50.00
IRFC	N1	03-Apr-2020	1083.00	1092.98	1094.00	1083.00	1094.00	1090.02	1085.53	384	4.17	13	379	98.70
IRFC	N4	03-Apr-2020	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	200	2.25	2	200	100.00
IRFC	NA	03-Apr-2020	1240.99	1244.00	1244.00	1215.00	1215.00	1215.00	1240.23	230	2.85	4	230	100.00
IRFC	NE	03-Apr-2020	1242.55	1242.00	1242.00	1215.00	1230.00	1230.00	1222.33	1980	24.20	39	1149	58.03
IRFC	NJ	03-Apr-2020	1165.80	1174.00	1175.80	1170.00	1175.80	1175.59	1174.93	2376	27.92	39	2276	95.79
IRFC	NK	03-Apr-2020	1193.64	1204.90	1205.00	1204.00	1204.00	1204.00	1204.89	56	0.67	10	55	98.21
IRFC	NO	03-Apr-2020	1187.11	1193.50	1193.50	1171.10	1185.00	1186.25	1185.49	2147	25.45	76	2072	96.51
ISEC	EQ	03-Apr-2020	281.10	281.10	289.00	275.40	278.00	277.65	281.45	116723	328.51	6627	64843	55.55
ISFT	EQ	03-Apr-2020	21.95	23.00	23.00	22.15	23.00	22.60	22.91	7873	1.80	54	7513	95.43
ISMTLTD	EQ	03-Apr-2020	2.45	2.55	2.55	2.20	2.25	2.25	2.32	69752	1.62	131	50294	72.10
ITC	EQ	03-Apr-2020	166.40	167.90	182.75	167.00	177.50	177.90	175.12	62868085	110092.82	354482	31070588	49.42
ITDC	EQ	03-Apr-2020	135.75	140.00	140.00	129.00	130.00	130.95	133.14	47065	62.66	1131	27711	58.88
ITDCEM	EQ	03-Apr-2020	29.30	31.25	31.25	29.30	30.45	30.15	30.14	65146	19.64	755	46355	71.16
ITI	EQ	03-Apr-2020	59.45	63.00	63.00	59.80	60.35	60.20	60.83	430657	261.95	5427	115487	26.82
IVC	EQ	03-Apr-2020	2.00	2.05	2.05	1.90	2.00	2.00	1.98	225328	4.46	176	124087	55.07
IVP	BE	03-Apr-2020	33.00	33.00	34.65	31.65	34.45	34.45	32.49	1227	0.40	21	-	-
IVZINGOLD	EQ	03-Apr-2020	3900.00	3949.00	3949.00	3949.00	3949.00	3949.00	3949.00	5	0.20	1	5	100.00
IVZINNIFTY	EQ	03-Apr-2020	887.00	880.00	899.00	859.00	859.00	859.00	879.33	3	0.03	3	1	33.33
IZMO	EQ	03-Apr-2020	11.20	11.50	11.75	11.20	11.75	11.75	11.67	8428	0.98	30	7928	94.07
J&KBANK	EQ	03-Apr-2020	12.00	12.40	12.40	11.00	11.15	11.10	11.37	2215531	251.87	4941	1770832	79.93
JAGRAN	EQ	03-Apr-2020	45.20	45.75	46.60	42.35	44.50	44.75	44.97	64150	28.85	997	45663	71.18
JAGSNPHARM	EQ	03-Apr-2020	17.45	17.35	18.20	16.75	17.70	17.75	17.66	24768	4.37	308	16246	65.59
JAIBALAJI	EQ	03-Apr-2020	17.45	20.00	20.00	16.50	18.20	18.20	17.98	2657	0.48	40	2198	82.72
JAICORPLTD	EQ	03-Apr-2020	49.40	49.00	49.50	46.75	47.40	47.25	47.68	388259	185.12	3119	157338	40.52
JAINSTUDIO	BE	03-Apr-2020	0.90	0.90	0.90	0.90	0.90	0.90	0.90	80	0.00	3	-	-
JAMNAAUTO	EQ	03-Apr-2020	23.80	24.00	24.00	22.15	23.15	23.15	23.09	596114	137.65	4603	329856	55.33
JASH	BE	03-Apr-2020	97.75	97.75	102.60	94.30	102.50	102.50	101.06	1595	1.61	13	-	-
JAYAGROGN	EQ	03-Apr-2020	55.20	61.95	61.95	57.00	58.50	58.35	58.29	6482	3.78	126	5240	80.84
JAYBARMARU	EQ	03-Apr-2020	102.50	103.00	103.45	98.00	100.00	99.75	99.71	14397	14.36	539	7473	51.91
JAYNECOIND	EQ	03-Apr-2020	2.00	1.95	2.10	1.95	2.10	2.10	2.00	10558	0.21	20	9649	91.39
JAYSREETEA	EQ	03-Apr-2020	36.50	39.40	39.40	35.10	37.70	37.60	37.59	281908	105.97	2464	79154	28.08
JBCHEPHARM	EQ	03-Apr-2020	505.60	489.00	489.00	440.45	456.90	447.30	461.23	339700	1566.81	22446	204455	60.19
JBFIND	BE	03-Apr-2020	7.70	7.80	8.05	7.80	8.05	8.05	8.04	25277	2.03	51	-	-
JBMA	EQ	03-Apr-2020	137.70	142.90	142.90	130.85	137.85	132.40	135.86	8746	11.88	298	5527	63.19
JCHAC	EQ	03-Apr-2020	2151.25	2152.00	2220.00	2152.00	2199.95	2209.50	2203.97	3510	77.36	706	1678	47.81
JETAIRWAYS	BZ	03-Apr-2020	14.30	15.00	15.00	14.30	15.00	15.00	15.00	41633	6.24	286	-	-
JHS	EQ	03-Apr-2020	7.35	7.50	7.90	7.20	7.85	7.85	7.75	35997	2.79	198	22413	62.26
JIKIND	BE	03-Apr-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.30	26639	0.08	11	-	-
JINDALPHOT	EQ	03-Apr-2020	8.25	8.00	9.50	7.70	8.20	8.15	8.22	3392	0.28	50	3101	91.42
JINDALPOLY	EQ	03-Apr-2020	205.35	200.00	203.20	188.30	202.00	200.00	198.84	14542	28.91	356	11662	80.20
JINDALSAW	EQ	03-Apr-2020	48.55	49.00	49.00	46.55	47.25	47.25	47.44	459285	217.88	5329	249682	54.36
JINDALSTEL	EQ	03-Apr-2020	70.25	74.25	74.80	62.00	62.50	63.15	67.58	46620044	31508.11	167301	9581532	20.55
JINDRILL	EQ	03-Apr-2020	43.80	45.20	45.90	43.70	44.95	44.80	44.67	14308	6.39	195	9481	66.26
JINDWORLD	EQ	03-Apr-2020	28.85	30.95	30.95	26.15	27.60	27.45	28.94	102827	29.76	477	83909	81.60
JISLDVREQS	EQ	03-Apr-2020	3.30	3.45	3.45	3.30	3.45	3.45	3.40	40026	1.36	81	37019	92.49
JISLJALEQS	EQ	03-Apr-2020	3.35	3.45	3.50	3.25	3.50	3.50	3.42	3194031	109.12	1386	1724017	53.98
JITFINFRA	BE	03-Apr-2020	3.45	3.45	3.60	3.30	3.60	3.60	3.52	2079	0.07	4	-	-
JIYAECO	EQ	03-Apr-2020	7.10	7.00	7.00	7.00	7.00	7.00	7.00	21561	1.51	74	21561	100.00
JKCEMENT	EQ	03-Apr-2020	921.45	935.00	935.00	902.00	910.00	912.90	915.32	19118	174.99	3843	9768	51.09
JKIL	EQ	03-Apr-2020	76.95	77.00	77.90	74.10	74.20	74.60	74.63	51786	38.65	935	37829	73.05
JKLAKSHMI	EQ	03-Apr-2020	197.75	196.00	196.00	184.00	184.95	185.05	187.32	94450	176.93	4728	59797	63.31
JKPAPER	EQ	03-Apr-2020	76.95	76.95	78.90	75.10	76.15	76.10	76.33	497682	379.86	5404	187092	37.59
JKTYRE	EQ	03-Apr-2020	40.10	42.90	42.90	38.70	39.30	39.50	39.64	275332	109.14	3921	176682	64.17
JMA	EQ	03-Apr-2020	17.30	19.00	19.00	17.40	18.50	18.50	18.42	133	0.02	8	61	45.86
JMCPROJECT	EQ	03-Apr-2020	31.30	32.00	32.75	30.10	31.90	32.00	31.91	110084	35.13	1127	87405	79.40
JMFINANCIL	EQ	03-Apr-2020	63.10	63.00	63.75	61.50	61.75	62.05	62.23	224340	139.61	4065	140184	62.49
JMTAUTOLTD	EQ	03-Apr-2020	0.90	0.85	0.90	0.85	0.85	0.90	0.88	91598	0.80	73	49697	54.26
JNPT	N1	03-Apr-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	19	0.19	1	19	100.00
JOCIL	EQ	03-Apr-2020	99.60	99.95	99.95	90.00	99.00	97.60	95.46	1897	1.81	63	1275	67.21
JPASSOCIAT	EQ	03-Apr-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	1365669	15.70	457	1058617	77.52
JPINFRATEC	EQ	03-Apr-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	3110177	23.26	873	2188363	70.36
JPOLYINVST	EQ	03-Apr-2020	7.50	7.50	7.50	7.50	7.50	7.50	7.50	201	0.02	3	201	100.00
JPPOWER	EQ	03-Apr-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	538624	3.77	147	538624	100.00
JSL	EQ	03-Apr-2020	24.30	24.10	25.00	23.05	24.10	24.20	24.11	161079	38.83	947	85067	52.81
JSLHISAR	EQ	03-Apr-2020	40.10	40.85	40.85	38.25	38.55	39.15	38.87	1060129	412.10	549	1040606	98.16
JSWENERGY	EQ	03-Apr-2020	43.15	43.15	44.50	41.75	42.55	42.40	42.32	747695	316.45	3880	537773	71.92
JSWHL	EQ	03-Apr-2020	1439.25	1404.95	1496.00	1355.00	1386.00	1394.60	1421.81	707	10.05	157	479	67.75
JSWSTEEL	EQ	03-Apr-2020	143.00	143.25	148.15	132.50	143.00	140.70	137.91	18559602	25595.20	150511	5511899	29.70
JTEKTINDIA	EQ	03-Apr-2020	38.85	39.90	41.75	35.30	36.00	35.95	36.74	109858	40.36	1319	92959	84.62
JUBILANT	EQ	03-Apr-2020	265.45	270.00	274.10	255.05	269.00	268.75	268.79	227105	610.45	7414	90100	39.67
JUBLFOOD	EQ	03-Apr-2020	1383.10	1385.00	1394.85	1265.00	1300.05	1297.80	1303.44	1350655	17605.00	85154	448739	33.22
JUBLINDS	EQ	03-Apr-2020	88.80	90.00	93.00	88.80	92.90	91.50	90.11	2738	2.47	139	2144	78.31
JUMPNET	EQ	03-Apr-2020	48.55	48.00	50.55	46.80	47.05	47.90	47.98	329506	158.11	533	164297	49.86
JUNIORBEES	EQ	03-Apr-2020	218.67	213.20	224.85	212.20	218.80	214.73	215.08	81753	175.83	3485	49298	60.30
JUSTDIAL	EQ	03-Apr-2020	309.80	310.00	312.00	288.10	300.50	299.50	296.86	2291516	6802.52	50901	426394	18.61
JVLAGRO	BZ	03-Apr-2020	0.30	0.35	0.35	0.25	0.35	0.30	0.31	90471	0.28	79	-	-
JYOTHYLAB	EQ	03-Apr-2020	92.85	94.75	95.00	92.00	94.25	94.25	94.02	689487	648.29	17343	570631	82.76
JYOTISTRUC	BZ	03-Apr-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	42979	0.52	20	-	-
KABRAEXTRU	EQ	03-Apr-2020	43.15	45.00	45.00	41.50	43.50	43.65	43.11	4624	1.99	70	2964	64.10
KAJARIACER	EQ	03-Apr-2020	361.80	373.00	373.00	348.10	360.00	360.50	357.74	101436	362.87	8138	57604	56.79
KAKATCEM	EQ	03-Apr-2020	110.80	108.80	115.00	106.10	114.50	113.60	111.27	10660	11.86	507	6018	56.45
KALPATPOWR	EQ	03-Apr-2020	181.45	184.00	184.40	177.60	181.30	181.25	181.34	58830	106.68	1475	39956	67.92
KALYANIFRG	BE	03-Apr-2020	86.00	90.30	90.30	84.00	88.30	88.30	86.26	83	0.07	10	-	-
KAMATHOTEL	EQ	03-Apr-2020	16.35	16.45	17.95	16.45	17.85	17.70	17.41	18564	3.23	207	12043	64.87
KAMDHENU	EQ	03-Apr-2020	47.70	47.00	49.30	45.10	45.75	46.45	46.32	15310	7.09	366	8947	58.44
KANANIIND	EQ	03-Apr-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.30	103	0.00	2	103	100.00
KANORICHEM	EQ	03-Apr-2020	24.65	26.50	27.10	25.50	25.80	25.90	26.26	96794	25.42	815	45863	47.38
KANSAINER	EQ	03-Apr-2020	388.95	385.00	388.95	374.00	377.40	377.40	376.04	2067993	7776.40	2965	2037288	98.52
KARDA	EQ	03-Apr-2020	128.40	128.00	128.45	121.00	128.10	126.30	125.80	753	0.95	84	297	39.44
KARMAENG	EQ	03-Apr-2020	11.00	11.00	11.55	11.00	11.55	11.55	11.03	160	0.02	2	160	100.00
KARURVYSYA	EQ	03-Apr-2020	20.85	21.50	22.90	20.60	21.20	21.10	21.08	675620	142.41	3171	451069	66.76
KAUSHALYA	EQ	03-Apr-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	8	0.00	2	8	100.00
KAYA	EQ	03-Apr-2020	122.40	128.50	128.50	120.40	128.50	128.50	127.21	40384	51.37	459	35967	89.06
KCP	EQ	03-Apr-2020	44.20	42.25	43.90	40.55	43.45	42.45	42.76	87960	37.61	521	69282	78.77
KCPSUGIND	EQ	03-Apr-2020	12.50	12.90	12.90	12.00	12.70	12.60	12.54	229959	28.84	717	118835	51.68
KDDL	EQ	03-Apr-2020	121.55	122.50	122.75	115.50	115.50	115.50	117.10	4648	5.44	123	3193	68.70
KEC	EQ	03-Apr-2020	171.50	171.50	172.75	158.00	160.30	159.75	163.84	273842	448.67	8963	214381	78.29
KECL	EQ	03-Apr-2020	8.10	8.50	8.50	8.15	8.50	8.50	8.45	13119	1.11	98	11003	83.87
KEERTI	SM	03-Apr-2020	71.00	71.00	71.00	71.00	71.00	71.00	71.00	16000	11.36	1	16000	100.00
KEI	EQ	03-Apr-2020	281.75	295.80	295.80	288.00	295.80	295.80	295.46	133145	393.39	3185	111247	83.55
KELLTONTEC	EQ	03-Apr-2020	7.45	7.70	7.80	7.50	7.80	7.80	7.75	9412	0.73	54	7804	82.92
KENNAMET	EQ	03-Apr-2020	704.85	779.95	779.95	667.05	670.00	672.40	684.08	1555	10.64	199	1049	67.46
KERNEX	BE	03-Apr-2020	13.55	14.20	14.20	12.90	13.95	13.95	13.91	6700	0.93	43	-	-
KESORAMIND	EQ	03-Apr-2020	19.35	20.00	20.00	19.10	19.75	19.65	19.56	52058	10.18	521	31130	59.80
KGL	BZ	03-Apr-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.20	583923	1.17	85	-	-
KHADIM	EQ	03-Apr-2020	80.85	79.75	80.80	73.00	77.70	78.15	76.75	58006	44.52	2166	23881	41.17
KHANDSE	EQ	03-Apr-2020	12.80	12.50	12.50	12.50	12.50	12.50	12.50	109	0.01	1	109	100.00
KICL	EQ	03-Apr-2020	1051.05	1103.10	1103.60	1053.70	1103.00	1100.10	1101.86	2454	27.04	190	2017	82.19
KILITCH	EQ	03-Apr-2020	83.35	84.95	94.90	83.50	91.20	91.75	89.87	32894	29.56	1021	11910	36.21
KINGFA	EQ	03-Apr-2020	367.35	374.80	374.80	350.50	363.00	362.70	361.10	3072	11.09	206	1645	53.55
KIOCL	EQ	03-Apr-2020	59.00	59.00	61.00	58.45	59.50	59.55	59.68	10681	6.37	224	7072	66.21
KIRIINDUS	EQ	03-Apr-2020	286.45	300.75	300.75	300.75	300.75	300.75	300.75	12372	37.21	330	12372	100.00
KIRLFER	EQ	03-Apr-2020	42.40	42.95	46.00	42.20	46.00	45.05	44.41	7993	3.55	157	5138	64.28
KIRLOSBROS	EQ	03-Apr-2020	88.20	93.00	93.40	86.00	91.55	91.35	90.48	16610	15.03	371	12232	73.64
KIRLOSENG	EQ	03-Apr-2020	91.15	93.90	93.90	86.20	86.25	86.85	87.86	20154	17.71	710	12735	63.19
KIRLOSIND	EQ	03-Apr-2020	446.95	438.95	465.00	433.95	445.00	448.65	448.27	757	3.39	404	196	25.89
KITEX	EQ	03-Apr-2020	85.70	85.70	88.00	84.20	87.45	86.15	85.40	43919	37.51	849	25780	58.70
KKCL	EQ	03-Apr-2020	641.95	674.45	674.95	620.00	620.00	621.25	632.21	895	5.66	211	602	67.26
KMSUGAR	EQ	03-Apr-2020	6.75	7.00	7.10	6.60	7.00	7.05	6.89	233878	16.12	527	145194	62.08
KNRCON	EQ	03-Apr-2020	196.35	197.00	198.45	186.00	189.80	189.30	191.76	32223	61.79	1721	17244	53.51
KOHINOOR	BZ	03-Apr-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	1927	0.13	11	-	-
KOKUYOCMLN	EQ	03-Apr-2020	41.60	41.00	43.85	40.55	43.40	42.90	42.04	23415	9.84	379	16727	71.44
KOLTEPATIL	EQ	03-Apr-2020	120.30	121.80	132.30	110.00	119.50	119.85	119.65	60491	72.38	2361	34475	56.99
KOPRAN	EQ	03-Apr-2020	23.20	24.20	25.40	21.55	24.65	24.55	24.46	209530	51.25	1581	94525	45.11
KOTAKBANK	EQ	03-Apr-2020	1181.65	1181.65	1183.00	1087.00	1158.20	1140.85	1118.60	10111593	113107.91	397346	4187251	41.41
KOTAKBKETF	EQ	03-Apr-2020	185.34	186.12	187.33	171.70	173.22	172.38	176.60	412417	728.33	3269	294258	71.35
KOTAKGOLD	EQ	03-Apr-2020	403.95	410.00	414.70	393.65	398.00	401.70	400.94	50149	201.07	1704	32161	64.13
KOTAKNIFTY	EQ	03-Apr-2020	86.72	86.72	87.44	84.00	84.71	84.58	84.77	452238	383.36	2835	270060	59.72
KOTAKNV20	EQ	03-Apr-2020	44.40	43.50	46.50	43.50	44.35	44.25	44.45	5615	2.50	150	5026	89.51
KOTAKPSUBK	EQ	03-Apr-2020	127.24	128.85	128.85	121.00	121.99	121.79	123.91	7096	8.79	268	5496	77.45
KOTARISUG	EQ	03-Apr-2020	8.20	8.65	9.00	8.20	9.00	8.90	8.80	58886	5.18	353	50513	85.78
KOTHARIPET	EQ	03-Apr-2020	10.75	10.50	11.15	10.20	10.70	10.50	10.51	7827	0.82	57	5517	70.49
KOTHARIPRO	EQ	03-Apr-2020	34.70	34.70	36.80	33.15	35.90	35.35	34.65	1649	0.57	61	1201	72.83
KPITTECH	EQ	03-Apr-2020	36.15	36.25	37.95	35.50	37.95	37.90	37.01	178328	66.00	1814	150024	84.13
KPRMILL	EQ	03-Apr-2020	332.50	333.00	344.10	316.50	334.00	328.25	329.17	7097	23.36	572	4477	63.08
KRBL	EQ	03-Apr-2020	148.25	155.65	155.65	148.25	155.65	155.65	153.97	645735	994.24	5884	442531	68.53
KREBSBIO	EQ	03-Apr-2020	77.65	78.55	82.60	71.00	73.95	73.45	74.98	1268	0.95	44	1134	89.43
KRIDHANINF	EQ	03-Apr-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.14	99331	1.14	105	86980	87.57
KSB	EQ	03-Apr-2020	414.30	412.00	430.00	401.00	418.00	411.55	417.24	6099	25.45	458	4303	70.55
KSCL	EQ	03-Apr-2020	320.05	334.00	334.00	301.10	303.45	303.40	308.87	69477	214.59	4308	33869	48.75
KSERASERA	EQ	03-Apr-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.07	1579724	1.17	266	760155	48.12
KSK	EQ	03-Apr-2020	0.35	0.35	0.35	0.30	0.30	0.35	0.32	257377	0.83	168	131815	51.21
KSL	EQ	03-Apr-2020	122.65	124.00	126.00	120.00	121.55	121.00	121.37	13518	16.41	879	9124	67.50
KTKBANK	EQ	03-Apr-2020	42.15	42.95	42.95	41.10	42.00	42.15	41.82	648200	271.05	4038	324006	49.99
KUANTUM	EQ	03-Apr-2020	297.70	281.45	310.00	276.50	300.00	298.35	293.12	297	0.87	27	252	84.85
KWALITY	EQ	03-Apr-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.45	604502	8.76	295	398995	66.00
L&TFH	EQ	03-Apr-2020	50.55	51.00	51.00	48.20	48.90	48.90	49.46	10545764	5215.84	33919	2485498	23.57
L&TFINANCE	N8	03-Apr-2020	995.99	996.80	996.80	996.60	996.60	996.60	996.61	85	0.85	4	85	100.00
L&TFINANCE	NC	03-Apr-2020	997.00	1009.95	1009.95	1000.00	1000.00	1000.00	1000.34	222	2.22	7	222	100.00
L&TFINANCE	NE	03-Apr-2020	990.00	997.00	997.00	997.00	997.00	997.00	997.00	205	2.04	3	205	100.00
L&TFINANCE	NG	03-Apr-2020	991.50	996.06	996.06	990.00	990.00	990.00	993.67	759	7.54	7	755	99.47
L&TFINANCE	NI	03-Apr-2020	1005.00	1005.05	1005.05	1005.00	1005.00	1005.00	1005.01	79	0.79	9	79	100.00
L&TFINANCE	NK	03-Apr-2020	951.05	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	3	0.03	2	3	100.00
L&TFINANCE	NO	03-Apr-2020	999.98	1000.30	1010.99	1000.00	1010.95	1010.95	1006.82	79	0.80	14	79	100.00
L&TFINANCE	NQ	03-Apr-2020	986.00	988.00	988.00	986.00	986.00	986.00	986.42	33	0.33	2	33	100.00
L&TFINANCE	NU	03-Apr-2020	995.00	995.00	998.99	991.00	991.00	991.00	993.92	692	6.88	17	510	73.70
L&TFINANCE	NW	03-Apr-2020	990.00	995.00	995.00	995.00	995.00	995.00	995.00	41	0.41	3	26	63.41
L&TFINANCE	NY	03-Apr-2020	945.00	978.00	978.00	950.00	950.00	954.15	956.62	530	5.07	14	525	99.06
L&TFINANCE	Y3	03-Apr-2020	975.75	970.00	990.00	970.00	990.00	990.00	986.82	170	1.68	5	170	100.00
L&TFINANCE	Y5	03-Apr-2020	990.00	995.00	995.00	985.00	990.00	990.00	991.51	284	2.82	8	284	100.00
L&TFINANCE	Y7	03-Apr-2020	1000.00	997.00	1000.00	997.00	1000.00	1000.00	997.22	27	0.27	2	27	100.00
L&TFINANCE	Y9	03-Apr-2020	980.00	1000.00	1000.00	985.25	985.25	987.75	987.75	59	0.58	3	59	100.00
L&TINFRA	N1	03-Apr-2020	999.99	999.99	1037.00	990.00	990.00	990.00	998.91	151	1.51	6	151	100.00
L&TINFRA	N2	03-Apr-2020	1950.87	1950.00	1950.80	1950.00	1950.80	1950.80	1950.18	13	0.25	2	13	100.00
L&TINFRA	N3	03-Apr-2020	973.50	974.00	1004.00	974.00	981.50	981.50	999.76	152	1.52	3	152	100.00
L&TINFRA	N4	03-Apr-2020	1905.16	1882.00	1912.00	1882.00	1909.00	1909.00	1895.44	394	7.47	14	394	100.00
L&TINFRA	N5	03-Apr-2020	971.15	972.01	972.01	972.01	972.01	972.01	972.01	40	0.39	2	40	100.00
L&TINFRA	N6	03-Apr-2020	1993.84	1987.50	1997.00	1987.50	1997.00	1997.00	1991.70	85	1.69	6	85	100.00
LAGNAM	SM	03-Apr-2020	7.60	7.90	7.95	7.90	7.95	7.90	7.93	6000	0.48	2	6000	100.00
LAKSHVILAS	EQ	03-Apr-2020	11.45	11.40	11.95	10.90	11.05	11.35	11.44	598990	68.54	1725	464758	77.59
LALPATHLAB	EQ	03-Apr-2020	1388.60	1399.00	1406.65	1305.00	1343.90	1339.80	1344.08	204308	2746.05	43133	122013	59.72
LAMBODHARA	EQ	03-Apr-2020	20.60	20.75	20.75	18.95	20.10	20.00	19.57	1916	0.38	54	967	50.47
LAOPALA	EQ	03-Apr-2020	151.35	145.20	153.30	145.20	150.00	149.05	150.13	37101	55.70	1932	26944	72.62
LASA	BE	03-Apr-2020	28.10	29.40	29.50	29.40	29.50	29.50	29.50	16591	4.89	93	-	-
LAURUSLABS	EQ	03-Apr-2020	323.70	328.40	352.95	316.05	345.75	342.15	339.12	175186	594.09	7662	47745	27.25
LAXMIMACH	EQ	03-Apr-2020	2364.15	2392.70	2398.10	2271.05	2340.00	2358.75	2354.94	1111	26.16	471	694	62.47
LEMONTREE	EQ	03-Apr-2020	21.75	22.20	22.40	19.90	20.00	20.00	20.48	955247	195.64	16909	696096	72.87
LEXUS	SM	03-Apr-2020	5.75	5.50	5.50	5.50	5.50	5.50	5.50	1000	0.06	1	1000	100.00
LGBBROSLTD	EQ	03-Apr-2020	164.25	162.00	164.45	150.00	151.50	152.25	155.80	19408	30.24	989	13072	67.35
LGBFORGE	EQ	03-Apr-2020	1.75	1.75	1.75	1.70	1.75	1.70	1.73	19835	0.34	39	15931	80.32
LIBAS	BE	03-Apr-2020	42.45	43.90	43.90	43.90	43.90	43.90	43.90	180	0.08	18	-	-
LIBERTSHOE	EQ	03-Apr-2020	108.10	107.60	108.80	99.50	100.50	100.55	102.75	85768	88.13	2292	33855	39.47
LICHSGFIN	EQ	03-Apr-2020	233.00	232.05	234.70	216.00	220.00	218.65	223.10	4702299	10490.71	83846	1745279	37.12
LICNETFGSC	EQ	03-Apr-2020	22.92	22.15	22.99	22.00	22.06	22.10	22.13	4879	1.08	67	3754	76.94
LICNETFN50	EQ	03-Apr-2020	91.30	93.99	93.99	86.10	87.00	86.57	88.91	740	0.66	51	535	72.30
LICNFNHGP	EQ	03-Apr-2020	93.52	93.52	105.00	82.80	86.00	89.21	91.84	1614	1.48	84	463	28.69
LINCOLN	EQ	03-Apr-2020	123.35	126.95	127.00	118.05	119.00	119.85	121.86	11916	14.52	287	8225	69.02
LINCPEN	EQ	03-Apr-2020	143.50	138.05	145.85	137.80	140.00	140.00	139.69	2541	3.55	79	2017	79.38
LINDEINDIA	EQ	03-Apr-2020	464.40	474.75	474.75	447.20	458.00	458.85	457.54	11059	50.60	743	5668	51.25
LIQUIDBEES	EQ	03-Apr-2020	1000.00	999.99	1000.01	999.94	1000.00	1000.00	1000.01	1396490	13965.00	3232	1286639	92.13
LIQUIDETF	EQ	03-Apr-2020	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	3211	32.11	46	2957	92.09
LOKESHMACH	EQ	03-Apr-2020	15.60	16.00	16.00	14.70	14.75	14.90	15.03	5712	0.86	71	3370	59.00
LOTUSEYE	EQ	03-Apr-2020	22.20	22.25	24.00	20.45	23.00	23.00	22.46	5512	1.24	77	4660	84.54
LOVABLE	EQ	03-Apr-2020	39.50	39.25	40.00	39.25	39.65	39.85	39.73	5924	2.35	155	3872	65.36
LPDC	EQ	03-Apr-2020	0.80	0.80	0.85	0.75	0.85	0.80	0.79	1413	0.01	10	1013	71.69
LSIL	EQ	03-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	260527	0.90	125	232230	89.14
LT	EQ	03-Apr-2020	774.35	791.10	791.10	762.80	783.00	774.65	773.33	4268501	33009.75	186484	1745998	40.90
LTI	EQ	03-Apr-2020	1392.25	1380.00	1392.25	1345.00	1346.00	1354.15	1362.40	76517	1042.47	16448	41057	53.66
LTTS	EQ	03-Apr-2020	1181.10	1181.10	1181.10	1085.00	1099.25	1107.60	1117.18	345971	3865.12	18483	283881	82.05
LUMAXIND	EQ	03-Apr-2020	902.75	885.70	989.00	885.70	935.00	948.90	952.81	2998	28.57	431	1979	66.01
LUMAXTECH	EQ	03-Apr-2020	49.95	53.00	53.00	48.05	50.25	48.95	50.15	20342	10.20	520	13540	66.56
LUPIN	EQ	03-Apr-2020	579.05	582.45	665.90	578.00	662.00	655.85	633.20	6492876	41113.01	146154	1089812	16.78
LUXIND	EQ	03-Apr-2020	922.35	929.95	939.95	896.10	920.00	923.00	916.73	42747	391.88	3431	8940	20.91
LYKALABS	EQ	03-Apr-2020	13.30	13.70	15.50	12.60	14.30	14.85	14.38	71763	10.32	638	29971	41.76
LYPSAGEMS	EQ	03-Apr-2020	2.65	2.65	2.75	2.60	2.60	2.60	2.66	13313	0.35	39	11854	89.04
M&M	EQ	03-Apr-2020	272.85	274.00	290.00	271.35	281.40	280.70	283.35	6961905	19726.71	111923	2094060	30.08
M&MFIN	EQ	03-Apr-2020	152.60	153.50	156.50	140.10	141.50	142.55	148.83	3853026	5734.44	56368	907696	23.56
M&MFIN	N1	03-Apr-2020	900.00	925.01	925.01	925.01	925.01	925.01	925.01	100	0.93	1	100	100.00
M&MFIN	N2	03-Apr-2020	962.80	1029.90	1029.90	970.00	970.00	970.00	973.38	312	3.04	26	284	91.03
M100	EQ	03-Apr-2020	12.76	11.80	12.98	11.80	12.64	12.61	12.65	30607	3.87	432	27808	90.86
M14RG	MF	03-Apr-2020	4.25	4.65	4.67	4.65	4.67	4.66	4.66	33798	1.58	15	33798	100.00
M17RG	MF	03-Apr-2020	3.74	4.05	4.05	4.05	4.05	4.05	4.05	9000	0.36	3	9000	100.00
M50	EQ	03-Apr-2020	81.49	84.00	85.50	79.55	82.47	80.50	80.53	3123	2.52	92	2833	90.71
MAANALU	EQ	03-Apr-2020	27.45	29.95	29.95	25.55	27.75	27.20	27.49	6764	1.86	142	2950	43.61
MADHAV	EQ	03-Apr-2020	18.00	18.05	18.50	17.10	18.50	18.05	17.75	4973	0.88	21	4913	98.79
MADHUCON	EQ	03-Apr-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.58	23027	0.36	62	20228	87.84
MADRASFERT	EQ	03-Apr-2020	12.15	12.00	12.55	11.55	12.05	12.10	12.07	119334	14.40	373	37353	31.30
MAGADSUGAR	EQ	03-Apr-2020	68.85	72.25	72.25	66.00	72.25	72.15	71.21	87299	62.17	1341	59315	67.94
MAGMA	EQ	03-Apr-2020	17.00	17.00	17.30	16.70	17.00	16.90	16.98	129890	22.06	817	109944	84.64
MAGNUM	BE	03-Apr-2020	3.20	3.10	3.10	3.10	3.10	3.10	3.10	250	0.01	1	-	-
MAHABANK	EQ	03-Apr-2020	8.85	9.05	9.05	8.65	8.90	8.85	8.85	286262	25.33	1026	183753	64.19
MAHAPEXLTD	BE	03-Apr-2020	54.15	56.85	56.85	51.45	51.45	51.45	54.30	1400	0.76	12	-	-
MAHASTEEL	BE	03-Apr-2020	69.00	69.00	69.00	65.55	67.95	67.95	66.05	303	0.20	15	-	-
MAHEPC	EQ	03-Apr-2020	76.20	78.90	78.95	76.20	77.50	77.35	77.62	44251	34.35	357	39487	89.23
MAHESHWARI	EQ	03-Apr-2020	147.60	150.00	151.50	140.70	143.50	147.65	148.77	6884	10.24	89	6529	94.84
MAHICKRA	SM	03-Apr-2020	75.00	71.75	71.75	71.75	71.75	71.75	71.75	1500	1.08	1	1500	100.00
MAHINDCIE	EQ	03-Apr-2020	71.50	75.05	75.05	71.60	71.95	72.45	73.46	25503	18.74	1025	19837	77.78
MAHLIFE	EQ	03-Apr-2020	198.15	204.90	204.90	186.50	187.10	188.75	193.07	7379	14.25	469	4989	67.61
MAHLOG	EQ	03-Apr-2020	227.15	237.00	237.00	215.00	217.00	218.45	219.10	34440	75.46	7358	20816	60.44
MAHSCOOTER	EQ	03-Apr-2020	2076.65	2092.00	2149.00	2056.00	2095.00	2092.85	2107.17	3438	72.44	494	2425	70.54
MAHSEAMLES	EQ	03-Apr-2020	191.95	192.10	193.00	188.75	190.00	189.90	189.93	22516	42.77	611	19885	88.31
MAITHANALL	EQ	03-Apr-2020	362.90	365.00	366.00	345.10	345.65	349.15	352.88	21578	76.14	918	16902	78.33
MAJESCO	EQ	03-Apr-2020	242.25	249.75	253.80	230.15	230.15	230.15	233.33	6449	15.05	241	4537	70.35
MALUPAPER	EQ	03-Apr-2020	22.45	22.40	22.65	21.20	21.70	21.65	21.76	7327	1.59	88	5028	68.62
MAN50ETF	EQ	03-Apr-2020	84.15	84.15	84.15	82.01	82.50	82.48	82.84	9996	8.28	172	9078	90.82
MANAKALUCO	EQ	03-Apr-2020	2.70	2.90	2.90	2.45	2.65	2.50	2.57	5883	0.15	34	5086	86.45
MANAKCOAT	EQ	03-Apr-2020	2.40	2.30	2.40	2.30	2.40	2.40	2.32	31	0.00	3	31	100.00
MANAKSIA	BE	03-Apr-2020	28.35	29.00	29.75	28.00	29.75	29.75	29.41	6934	2.04	55	-	-
MANAKSTEEL	EQ	03-Apr-2020	6.25	6.20	6.55	6.20	6.50	6.40	6.40	2082	0.13	21	1881	90.35
MANALIPETC	EQ	03-Apr-2020	10.25	10.40	10.40	10.10	10.35	10.30	10.28	96682	9.94	347	66332	68.61
MANAPPURAM	EQ	03-Apr-2020	93.40	93.40	94.95	91.25	92.95	92.40	92.66	5641325	5227.37	31483	1264429	22.41
MANGALAM	EQ	03-Apr-2020	31.95	33.50	33.50	33.50	33.50	33.50	33.50	3407	1.14	35	3407	100.00
MANGCHEFER	EQ	03-Apr-2020	22.90	24.10	25.50	23.50	23.65	23.85	24.24	67277	16.31	809	28480	42.33
MANGLMCEM	EQ	03-Apr-2020	149.95	145.50	150.45	141.00	146.00	144.70	145.06	11729	17.01	197	10264	87.51
MANGTIMBER	BE	03-Apr-2020	7.20	7.00	7.00	6.85	6.85	6.85	6.85	201	0.01	2	-	-
MANINDS	EQ	03-Apr-2020	40.75	40.55	40.55	38.10	38.50	38.60	38.66	74875	28.94	703	38586	51.53
MANINFRA	EQ	03-Apr-2020	16.20	15.80	16.80	15.80	16.70	16.50	16.49	27703	4.57	353	18852	68.05
MANUGRAPH	EQ	03-Apr-2020	7.50	7.55	7.60	7.15	7.45	7.45	7.39	17206	1.27	49	15087	87.68
MANXT50	EQ	03-Apr-2020	208.19	206.75	207.10	204.00	204.00	204.98	205.37	13910	28.57	27	259	1.86
MARALOVER	EQ	03-Apr-2020	9.45	9.90	9.90	9.00	9.85	9.85	9.59	420	0.04	20	266	63.33
MARATHON	EQ	03-Apr-2020	41.50	42.75	44.40	40.60	44.40	43.35	42.84	3068	1.31	91	1610	52.48
MARICO	EQ	03-Apr-2020	265.50	263.00	275.70	257.00	261.00	261.15	265.14	3664064	9714.79	86124	1211769	33.07
MARINE	SM	03-Apr-2020	89.95	89.70	89.75	88.95	88.95	88.95	89.47	6000	5.37	3	0	0.00
MARKSANS	EQ	03-Apr-2020	13.35	13.00	15.50	12.90	14.80	14.80	14.83	4155251	616.34	10216	1285770	30.94
MARUTI	EQ	03-Apr-2020	4246.35	4250.00	4267.00	4001.10	4011.50	4011.50	4099.78	1724863	70715.62	174626	641298	37.18
MASFIN	EQ	03-Apr-2020	528.55	537.00	549.95	502.50	504.00	507.55	512.88	34626	177.59	898	30187	87.18
MASKINVEST	BE	03-Apr-2020	13.50	13.50	13.50	13.50	13.50	13.50	13.50	1	0.00	1	-	-
MASTEK	EQ	03-Apr-2020	184.40	192.40	192.40	175.20	175.20	175.20	178.72	33748	60.32	1281	29444	87.25
MATRIMONY	EQ	03-Apr-2020	278.15	272.00	285.00	269.95	275.00	274.35	275.08	111101	305.62	242	108880	98.00
MAWANASUG	EQ	03-Apr-2020	23.80	24.95	24.95	23.05	24.95	24.95	24.58	128923	31.69	564	100622	78.05
MAXINDIA	EQ	03-Apr-2020	59.85	60.95	60.95	58.25	59.00	58.80	58.93	58766	34.63	714	44570	75.84
MAXVIL	EQ	03-Apr-2020	32.50	33.00	33.00	31.55	32.00	32.05	32.46	26246	8.52	351	17083	65.09
MAYURUNIQ	EQ	03-Apr-2020	150.40	152.00	152.00	147.05	149.80	149.45	149.92	27816	41.70	589	21429	77.04
MAZDA	EQ	03-Apr-2020	234.25	251.95	251.95	227.55	235.00	233.90	235.47	4137	9.74	461	824	19.92
MBECL	BE	03-Apr-2020	2.20	2.20	2.30	2.20	2.30	2.30	2.27	16224	0.37	11	-	-
MBLINFRA	EQ	03-Apr-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	2955	0.09	14	2955	100.00
MCDHOLDING	EQ	03-Apr-2020	12.70	12.95	13.00	12.25	12.80	12.60	12.71	8505	1.08	100	5390	63.37
MCDOWELL-N	EQ	03-Apr-2020	462.85	465.00	490.00	463.20	471.00	465.80	476.73	2828163	13482.61	77073	1227788	43.41
MCL	SM	03-Apr-2020	66.00	66.00	68.70	66.00	68.70	67.65	67.70	24000	16.25	17	21600	90.00
MCLEODRUSS	EQ	03-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	45954	1.01	37	45954	100.00
MCX	EQ	03-Apr-2020	1022.85	1034.70	1034.70	981.85	991.00	986.90	998.88	223205	2229.56	14648	112381	50.35
MDL	SM	03-Apr-2020	19.25	18.50	18.50	18.50	18.50	18.50	18.50	2000	0.37	1	2000	100.00
MEGASOFT	EQ	03-Apr-2020	5.20	5.40	5.40	5.00	5.40	5.40	5.23	2839	0.15	29	2205	77.67
MEGH	EQ	03-Apr-2020	40.40	40.90	41.65	38.95	39.70	39.50	40.36	565020	228.07	4122	192268	34.03
MELSTAR	BZ	03-Apr-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	1677	0.03	11	-	-
MENONBE	EQ	03-Apr-2020	29.75	30.10	30.10	28.90	29.40	29.20	29.27	55941	16.37	156	54291	97.05
MEP	EQ	03-Apr-2020	11.85	11.85	11.85	11.30	11.30	11.30	11.48	28763	3.30	149	28561	99.30
MERCATOR	EQ	03-Apr-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.57	664042	3.76	250	376473	56.69
METALFORGE	EQ	03-Apr-2020	3.95	3.90	3.95	3.80	3.95	3.95	3.83	5238	0.20	41	5036	96.14
METROPOLIS	EQ	03-Apr-2020	1269.95	1289.95	1290.00	1202.70	1230.00	1233.90	1227.30	37303	457.82	4667	19977	53.55
MFSL	EQ	03-Apr-2020	382.40	373.00	375.00	326.65	330.00	333.85	350.49	2323689	8144.36	68264	770747	33.17
MGEL	SM	03-Apr-2020	53.75	53.50	53.50	53.50	53.50	53.50	53.50	2000	1.07	1	2000	100.00
MGL	EQ	03-Apr-2020	814.90	819.00	844.45	801.15	834.00	824.50	824.72	696751	5746.25	38360	180004	25.83
MHRIL	EQ	03-Apr-2020	134.15	138.30	138.30	132.00	134.00	133.80	134.51	21361	28.73	519	14679	68.72
MIC	EQ	03-Apr-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.49	131857	0.65	81	107662	81.65
MIDHANI	EQ	03-Apr-2020	174.30	178.50	178.50	171.10	172.25	172.55	173.67	299136	519.52	6892	76589	25.60
MINDACORP	EQ	03-Apr-2020	56.70	57.00	57.80	52.75	53.00	53.45	55.47	133004	73.77	1723	117850	88.61
MINDAIND	EQ	03-Apr-2020	233.05	232.00	232.00	222.00	228.00	225.85	226.46	169345	383.50	7345	121480	71.74
MINDTECK	EQ	03-Apr-2020	13.55	13.55	14.20	13.30	14.20	14.15	14.01	10368	1.45	81	10280	99.15
MINDTREE	EQ	03-Apr-2020	753.50	754.00	757.20	692.00	699.00	701.10	716.47	854693	6123.59	40564	177423	20.76
MIRCELECTR	EQ	03-Apr-2020	3.80	3.65	3.95	3.65	3.95	3.95	3.68	1958230	72.14	411	1835046	93.71
MIRZAINT	EQ	03-Apr-2020	40.30	40.95	43.00	38.00	38.95	38.70	39.32	116553	45.83	1573	59078	50.69
MITTAL	SM	03-Apr-2020	91.90	91.20	92.10	91.20	92.10	92.05	91.77	3750	3.44	3	0	0.00
MMFL	EQ	03-Apr-2020	170.00	170.00	175.00	163.00	172.00	172.10	170.44	1887	3.22	139	1580	83.73
MMP	EQ	03-Apr-2020	59.95	60.00	60.00	52.10	56.75	56.75	53.28	1111	0.59	23	1023	92.08
MMTC	EQ	03-Apr-2020	12.30	12.60	12.60	12.05	12.25	12.15	12.22	341926	41.78	1365	174842	51.13
MODIRUBBER	BE	03-Apr-2020	26.75	26.70	26.70	26.70	26.70	26.70	26.70	1	0.00	1	-	-
MOHOTAIND	EQ	03-Apr-2020	4.10	4.10	4.30	3.90	4.30	4.30	3.97	3012	0.12	22	2811	93.33
MOIL	EQ	03-Apr-2020	102.60	101.25	103.40	100.00	100.90	100.55	100.73	93342	94.03	2540	51533	55.21
MOLDTECH	EQ	03-Apr-2020	35.60	37.00	37.00	33.65	33.95	33.95	34.27	9623	3.30	110	7280	75.65
MOLDTKPAC	EQ	03-Apr-2020	177.40	179.95	179.95	164.00	174.30	171.15	171.43	33518	57.46	1259	14244	42.50
MONTECARLO	EQ	03-Apr-2020	138.95	138.10	152.00	136.05	150.00	148.60	144.59	10219	14.78	478	7382	72.24
MORARJEE	EQ	03-Apr-2020	8.00	8.40	8.40	8.40	8.40	8.40	8.40	898	0.08	8	898	100.00
MOREPENLAB	EQ	03-Apr-2020	9.70	9.60	11.20	9.50	11.20	10.95	10.66	1377470	146.88	3171	695005	50.46
MOTHERSUMI	EQ	03-Apr-2020	57.95	58.45	58.45	54.20	55.10	54.70	55.80	8351838	4660.73	49404	3487990	41.76
MOTILALOFS	EQ	03-Apr-2020	474.90	480.05	498.00	470.00	475.00	479.05	481.21	72228	347.57	8700	48131	66.64
MOTOGENFIN	EQ	03-Apr-2020	24.90	23.95	25.00	23.90	23.90	24.00	24.02	170	0.04	16	142	83.53
MPHASIS	EQ	03-Apr-2020	675.65	692.95	748.00	661.00	666.00	671.60	706.71	382268	2701.53	42285	138569	36.25
MPSLTD	EQ	03-Apr-2020	213.70	214.75	214.75	204.20	210.00	209.95	209.14	4225	8.84	616	3471	82.15
MRF	EQ	03-Apr-2020	55108.85	55600.00	56200.00	54500.00	54997.50	55062.25	55162.31	33126	18273.07	8631	23331	70.43
MRO-TEK	BE	03-Apr-2020	36.35	34.55	34.55	34.55	34.55	34.55	34.55	1	0.00	1	-	-
MRPL	EQ	03-Apr-2020	23.45	24.00	24.00	23.00	23.50	23.55	23.63	307876	72.76	1465	190609	61.91
MSPL	EQ	03-Apr-2020	4.20	4.20	4.35	4.00	4.35	4.35	4.10	6252	0.26	22	4951	79.19
MSTCLTD	EQ	03-Apr-2020	83.20	87.35	87.35	83.10	87.35	86.05	86.25	153173	132.11	1611	87205	56.93
MTEDUCARE	EQ	03-Apr-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	5675	0.43	23	5675	100.00
MTNL	EQ	03-Apr-2020	6.00	6.15	6.15	5.90	6.00	6.00	6.00	254001	15.24	3647	166144	65.41
MUKANDENGG	EQ	03-Apr-2020	6.95	6.65	7.25	6.65	7.25	7.20	7.18	2289	0.16	18	2289	100.00
MUKANDLTD	EQ	03-Apr-2020	13.90	14.50	14.50	13.25	13.75	13.55	13.47	8584	1.16	239	8127	94.68
MUKTAARTS	EQ	03-Apr-2020	18.35	18.50	18.50	17.60	17.80	18.10	18.11	600	0.11	20	475	79.17
MUNJALAU	EQ	03-Apr-2020	26.30	27.45	27.45	25.10	26.40	26.30	26.07	29440	7.68	481	13168	44.73
MUNJALSHOW	EQ	03-Apr-2020	58.70	58.70	63.70	58.00	58.00	60.40	60.25	26928	16.22	549	17884	66.41
MURUDCERA	EQ	03-Apr-2020	9.35	9.90	10.10	9.00	9.45	9.45	9.48	22383	2.12	112	11300	50.48
MUTHOOTCAP	EQ	03-Apr-2020	245.20	257.00	257.00	228.60	238.50	241.75	243.22	15104	36.74	608	12166	80.55
MUTHOOTFIN	EQ	03-Apr-2020	604.50	606.00	626.00	593.70	607.00	606.00	609.29	1336172	8141.16	53133	442526	33.12
N100	EQ	03-Apr-2020	564.28	550.00	574.50	530.40	571.00	570.70	569.31	30670	174.61	675	25443	82.96
NABARD	N1	03-Apr-2020	1122.00	1132.30	1132.30	1132.30	1132.30	1132.30	1132.30	100	1.13	2	100	100.00
NABARD	N2	03-Apr-2020	1158.58	1145.35	1165.00	1145.35	1165.00	1165.00	1163.49	2790	32.46	34	2145	76.88
NACLIND	EQ	03-Apr-2020	21.30	21.60	21.90	20.40	21.45	21.00	21.09	10900	2.30	195	8193	75.17
NAGAFERT	EQ	03-Apr-2020	3.15	3.25	3.30	3.25	3.30	3.30	3.29	24339	0.80	45	24339	100.00
NAGREEKCAP	EQ	03-Apr-2020	3.80	3.95	3.95	3.65	3.95	3.85	3.83	3842	0.15	23	2676	69.65
NAGREEKEXP	EQ	03-Apr-2020	8.90	8.50	9.00	8.50	8.50	8.50	8.58	7116	0.61	33	4479	62.94
NAHARCAP	EQ	03-Apr-2020	48.50	48.50	48.50	46.10	47.10	47.10	47.76	945	0.45	21	685	72.49
NAHARINDUS	EQ	03-Apr-2020	17.75	17.70	18.45	17.65	17.95	17.90	17.89	3585	0.64	70	2961	82.59
NAHARPOLY	EQ	03-Apr-2020	26.45	26.00	27.40	26.00	27.30	26.60	26.45	475	0.13	20	444	93.47
NAHARSPING	EQ	03-Apr-2020	26.85	25.55	26.70	25.05	26.70	26.60	26.34	5427	1.43	105	4621	85.15
NAM-INDIA	EQ	03-Apr-2020	258.75	258.50	261.20	247.15	250.80	251.25	253.23	1421567	3599.83	25564	436987	30.74
NATCOPHARM	EQ	03-Apr-2020	496.25	508.00	545.00	495.00	515.00	516.50	527.50	453810	2393.83	19363	128788	28.38
NATHBIOGEN	EQ	03-Apr-2020	142.00	135.30	149.10	135.30	149.10	149.10	148.85	6680	9.94	64	6661	99.72
NATIONALUM	EQ	03-Apr-2020	28.35	28.80	28.80	27.50	28.20	28.15	27.99	6598198	1846.90	10770	1693014	25.66
NAUKRI	EQ	03-Apr-2020	2013.95	2028.00	2054.10	1931.00	2006.70	2006.65	1994.35	310860	6199.62	32639	197766	63.62
NAVINFLUOR	EQ	03-Apr-2020	1204.40	1204.75	1280.75	1190.00	1265.00	1266.75	1262.16	121073	1528.13	18708	44301	36.59
NAVKARCORP	EQ	03-Apr-2020	17.60	17.40	17.80	16.95	17.40	17.20	17.27	88504	15.28	607	54841	61.96
NAVNETEDUL	EQ	03-Apr-2020	62.15	63.35	65.90	60.00	60.65	60.95	61.08	43245	26.41	932	30845	71.33
NBCC	EQ	03-Apr-2020	16.20	16.50	16.50	15.90	16.15	16.10	16.20	2558062	414.45	5879	1317805	51.52
NBIFIN	EQ	03-Apr-2020	1399.55	1399.55	1399.55	1399.55	1399.55	1399.55	1399.55	50	0.70	1	50	100.00
NBVENTURES	EQ	03-Apr-2020	36.50	36.00	37.90	35.15	35.90	35.80	35.94	100946	36.28	958	94117	93.23
NCC	EQ	03-Apr-2020	18.70	18.70	18.95	16.85	16.95	16.95	17.59	23953535	4212.52	55490	7869438	32.85
NCLIND	EQ	03-Apr-2020	55.30	55.45	55.90	53.70	53.80	54.30	54.69	38064	20.82	477	31721	83.34
NDGL	EQ	03-Apr-2020	459.80	460.00	480.00	441.40	480.00	454.45	456.27	54	0.25	16	51	94.44
NDL	EQ	03-Apr-2020	14.80	15.00	16.20	14.60	14.80	15.15	15.18	9164	1.39	112	5783	63.11
NDTV	EQ	03-Apr-2020	24.30	24.45	25.40	24.15	24.60	24.55	24.65	3175	0.78	138	2519	79.34
NECCLTD	EQ	03-Apr-2020	3.50	3.75	3.75	3.35	3.65	3.65	3.60	20843	0.75	74	17190	82.47
NECLIFE	EQ	03-Apr-2020	10.15	10.25	11.30	9.05	10.75	10.80	10.77	328889	35.43	1286	95426	29.01
NELCAST	EQ	03-Apr-2020	29.60	29.50	31.85	29.30	30.25	29.85	29.91	8387	2.51	200	4808	57.33
NELCO	EQ	03-Apr-2020	133.05	133.20	140.05	130.00	139.30	139.10	137.04	21238	29.11	1046	12490	58.81
NEOGEN	BE	03-Apr-2020	337.95	337.95	354.75	331.00	350.00	345.90	347.92	2306	8.02	214	-	-
NESCO	EQ	03-Apr-2020	465.05	464.00	464.00	423.20	455.00	453.30	454.63	30948	140.70	1398	22559	72.89
NESTLEIND	EQ	03-Apr-2020	15654.55	15939.70	15939.70	15005.00	15070.00	15104.65	15288.60	190780	29167.60	57967	73752	38.66
NETF	EQ	03-Apr-2020	88.91	87.30	89.90	83.00	83.00	84.30	84.66	702	0.59	46	437	62.25
NETFCONSUM	EQ	03-Apr-2020	47.25	46.30	49.00	45.00	45.71	46.58	46.79	1000	0.47	51	645	64.50
NETFDIVOPP	EQ	03-Apr-2020	22.99	25.60	26.91	22.05	26.75	26.69	23.85	1071	0.26	47	343	32.03
NETFLTGILT	EQ	03-Apr-2020	21.07	21.35	21.35	20.80	20.98	20.92	20.95	36676	7.68	77	34136	93.07
NETFMID150	EQ	03-Apr-2020	48.36	47.50	48.00	43.10	45.80	44.64	44.46	214117	95.19	410	202197	94.43
NETFNIF100	EQ	03-Apr-2020	97.12	103.00	103.00	90.80	102.00	95.78	97.01	575	0.56	69	290	50.43
NETFNV20	EQ	03-Apr-2020	45.62	43.51	46.85	43.51	45.75	45.91	45.66	2113	0.96	73	1408	66.64
NETWORK18	EQ	03-Apr-2020	18.00	18.15	18.45	17.10	17.10	17.15	17.85	378087	67.49	1678	224617	59.41
NEULANDLAB	EQ	03-Apr-2020	276.00	276.60	289.00	265.00	285.00	284.80	279.48	49858	139.34	1774	41559	83.35
NEWGEN	EQ	03-Apr-2020	105.10	108.00	108.00	101.50	102.00	102.00	102.50	18740	19.21	444	16593	88.54
NEXTMEDIA	EQ	03-Apr-2020	3.10	2.95	3.25	2.95	3.10	3.15	3.15	5394	0.17	11	5394	100.00
NFL	EQ	03-Apr-2020	18.45	18.70	20.50	18.35	19.85	19.60	19.62	798991	156.80	3353	287154	35.94
NH	EQ	03-Apr-2020	249.80	249.80	275.95	240.40	275.00	264.25	257.56	136330	351.13	6365	66024	48.43
NHAI	N1	03-Apr-2020	1083.14	1078.01	1089.89	1067.00	1086.00	1085.44	1083.68	8729	94.59	104	7636	87.48
NHAI	N2	03-Apr-2020	1209.38	1205.00	1255.00	1205.00	1240.00	1244.55	1232.77	5529	68.16	143	5317	96.17
NHAI	N6	03-Apr-2020	1217.21	1222.00	1222.00	1215.00	1222.00	1221.70	1220.94	2535	30.95	33	2534	99.96
NHAI	N8	03-Apr-2020	1080.00	1080.00	1090.00	1079.99	1090.00	1089.42	1083.84	434	4.70	7	434	100.00
NHAI	N9	03-Apr-2020	1155.00	1140.00	1153.00	1140.00	1140.00	1140.00	1143.86	3549	40.60	41	3549	100.00
NHAI	NA	03-Apr-2020	1177.38	1179.90	1179.90	1159.00	1169.99	1164.39	1163.37	3244	37.74	31	2966	91.43
NHAI	NC	03-Apr-2020	1089.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	1	50	100.00
NHAI	NE	03-Apr-2020	1192.60	1189.99	1194.00	1189.99	1190.95	1190.95	1190.23	1541	18.34	17	1531	99.35
NHBTF2014	N5	03-Apr-2020	6000.00	6330.00	6330.00	6330.00	6330.00	6330.00	6330.00	20	1.27	1	20	100.00
NHBTF2014	N6	03-Apr-2020	6739.58	6799.00	6800.00	6750.00	6795.00	6795.00	6795.18	136	9.24	4	136	100.00
NHBTF2023	N6	03-Apr-2020	6110.00	6115.00	6115.00	6100.00	6109.70	6100.92	6109.56	208	12.71	9	208	100.00
NHBTF2023	N7	03-Apr-2020	6700.00	6300.00	6950.00	6300.00	6950.00	6950.00	6330.95	21	1.33	2	21	100.00
NHPC	EQ	03-Apr-2020	19.45	19.70	21.45	19.05	19.90	19.80	20.19	14065920	2839.76	37099	7973080	56.68
NHPC	N1	03-Apr-2020	1301.90	1561.90	1561.90	1561.90	1561.90	1561.90	1561.90	15	0.23	1	15	100.00
NHPC	N6	03-Apr-2020	1265.01	1280.10	1280.10	1280.00	1280.00	1280.03	1280.03	311	3.98	6	311	100.00
NIACL	EQ	03-Apr-2020	105.50	105.50	110.80	98.85	105.95	107.10	105.82	306852	324.70	8954	74999	24.44
NIBL	BE	03-Apr-2020	5.15	5.15	5.15	4.95	4.95	4.95	5.12	221	0.01	6	-	-
NIFTYBEES	EQ	03-Apr-2020	89.35	90.00	91.20	86.35	86.88	86.59	87.42	4260702	3724.75	25520	2597011	60.95
NIITLTD	EQ	03-Apr-2020	78.55	79.00	79.90	73.00	75.35	75.10	75.50	141096	106.53	3321	77812	55.15
NIITTECH	EQ	03-Apr-2020	1164.10	1171.10	1182.00	1011.05	1035.00	1037.55	1093.20	512848	5606.45	34119	79408	15.48
NILAINFRA	EQ	03-Apr-2020	2.60	2.65	2.70	2.50	2.70	2.70	2.62	59768	1.57	142	39223	65.63
NILASPACES	EQ	03-Apr-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.56	40291	0.23	41	38973	96.73
NILKAMAL	EQ	03-Apr-2020	959.70	955.00	959.40	915.00	932.00	929.85	926.61	9243	85.65	1389	5027	54.39
NIPPOBATRY	EQ	03-Apr-2020	414.25	411.35	423.00	406.00	412.00	414.10	413.46	280	1.16	94	146	52.14
NITCO	EQ	03-Apr-2020	12.90	13.50	13.50	13.50	13.50	13.50	13.50	16250	2.19	43	16248	99.99
NITINFIRE	BZ	03-Apr-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.38	141901	0.54	37	-	-
NITINSPIN	EQ	03-Apr-2020	28.00	28.90	28.90	26.00	27.50	27.80	27.24	28732	7.83	338	11779	41.00
NKIND	EQ	03-Apr-2020	9.40	9.85	9.85	8.95	8.95	8.95	8.98	2904	0.26	12	2904	100.00
NLCINDIA	EQ	03-Apr-2020	43.05	43.80	44.00	42.75	43.60	43.60	43.56	202683	88.29	1679	115961	57.21
NMDC	EQ	03-Apr-2020	78.55	79.30	80.70	75.70	78.80	79.25	79.04	4597483	3633.99	20145	1452038	31.58
NOCIL	EQ	03-Apr-2020	67.75	67.00	67.70	64.00	64.00	64.40	65.30	1156581	755.29	13699	462124	39.96
NOIDATOLL	EQ	03-Apr-2020	2.70	2.90	2.95	2.70	2.95	2.95	2.87	93918	2.69	133	66676	70.99
NPBET	EQ	03-Apr-2020	112.00	100.00	122.89	100.00	110.00	111.03	106.82	152	0.16	13	148	97.37
NRAIL	EQ	03-Apr-2020	153.10	150.00	153.50	147.00	150.50	150.10	149.29	8159	12.18	331	6624	81.19
NRBBEARING	EQ	03-Apr-2020	57.65	62.00	62.00	56.00	57.55	57.90	57.81	10955	6.33	368	6241	56.97
NSIL	EQ	03-Apr-2020	689.55	745.00	757.50	630.00	630.00	652.00	679.73	4499	30.58	729	2351	52.26
NTL	EQ	03-Apr-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.37	14549	0.05	20	4459	30.65
NTPC	EQ	03-Apr-2020	81.00	82.05	82.10	78.85	80.30	79.55	80.10	18319674	14673.88	79080	9040637	49.35
NTPC	N6	03-Apr-2020	1325.00	1326.00	1326.00	1300.00	1300.00	1307.05	1312.57	613	8.05	29	471	76.84
NTPC	N7	03-Apr-2020	13.23	13.21	13.29	13.20	13.28	13.26	13.23	23710	3.14	41	21160	89.25
NTPC	NB	03-Apr-2020	1091.01	1104.00	1107.00	1104.00	1107.00	1107.00	1104.38	8	0.09	2	8	100.00
NTPC	ND	03-Apr-2020	1219.00	1239.95	1239.95	1238.00	1238.00	1238.00	1238.98	42	0.52	3	42	100.00
NUCLEUS	EQ	03-Apr-2020	178.60	185.00	185.00	175.15	184.00	180.05	177.66	9344	16.60	673	5749	61.53
NXTDIGITAL	EQ	03-Apr-2020	239.70	231.05	250.00	231.05	240.05	245.90	240.00	1023	2.46	89	869	84.95
OAL	EQ	03-Apr-2020	135.25	136.00	139.90	128.15	130.00	139.00	137.19	1348	1.85	55	1270	94.21
OBEROIRLTY	EQ	03-Apr-2020	325.65	320.50	340.80	314.25	318.25	320.20	331.00	1037067	3432.74	29162	896863	86.48
OCCL	EQ	03-Apr-2020	558.20	577.90	577.90	534.80	577.75	556.10	554.10	6489	35.96	763	4839	74.57
OFSS	EQ	03-Apr-2020	1921.00	1920.00	2209.20	1875.00	2022.05	2034.15	2063.91	42499	877.14	9402	16698	39.29
OIL	EQ	03-Apr-2020	79.25	82.25	85.60	80.25	84.50	84.25	82.77	2705007	2238.98	18219	727611	26.90
OILCOUNTUB	EQ	03-Apr-2020	3.25	3.25	3.40	3.10	3.40	3.40	3.39	9702	0.33	65	8828	90.99
OISL	EQ	03-Apr-2020	2.05	2.05	2.15	2.00	2.05	2.00	2.05	37152	0.76	135	29634	79.76
OLECTRA	EQ	03-Apr-2020	51.65	54.20	54.20	54.20	54.20	54.20	54.20	10470	5.67	155	10470	100.00
OMAXAUTO	EQ	03-Apr-2020	19.80	20.00	20.00	19.50	19.65	19.70	19.85	2583	0.51	72	2415	93.50
OMAXE	EQ	03-Apr-2020	152.25	154.45	155.10	150.80	153.00	152.90	152.89	289731	442.97	2648	137816	47.57
OMKARCHEM	EQ	03-Apr-2020	2.40	2.40	2.50	2.35	2.40	2.45	2.48	12982	0.32	51	12713	97.93
OMMETALS	EQ	03-Apr-2020	13.25	12.35	13.85	12.35	12.55	12.65	12.83	15640	2.01	114	11043	70.61
ONELIFECAP	EQ	03-Apr-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	4550	0.15	31	4550	100.00
ONEPOINT	EQ	03-Apr-2020	13.10	12.45	13.70	12.45	12.45	12.95	13.48	16628	2.24	41	1516	9.12
ONGC	EQ	03-Apr-2020	65.75	69.00	71.00	66.50	69.80	69.85	68.84	39761221	27370.29	154154	7578449	19.06
ONMOBILE	EQ	03-Apr-2020	15.05	15.05	18.05	14.70	18.05	18.05	17.45	701247	122.40	1542	383507	54.69
ONWARDTEC	EQ	03-Apr-2020	43.75	44.10	44.10	43.00	43.50	43.50	43.30	257	0.11	24	238	92.61
OPTIEMUS	EQ	03-Apr-2020	15.35	15.25	16.10	14.60	15.70	15.60	15.28	2697	0.41	75	2007	74.42
OPTOCIRCUI	EQ	03-Apr-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	19180	0.34	26	19180	100.00
ORBTEXP	EQ	03-Apr-2020	61.95	62.85	63.45	59.40	59.40	59.45	62.06	2057	1.28	86	813	39.52
ORICONENT	EQ	03-Apr-2020	10.20	10.50	10.50	9.80	9.80	9.95	10.10	13563	1.37	155	9402	69.32
ORIENTABRA	EQ	03-Apr-2020	11.30	11.15	11.15	10.25	10.70	10.60	10.64	26349	2.80	331	18027	68.42
ORIENTALTL	EQ	03-Apr-2020	5.65	5.65	6.20	5.10	6.15	6.15	6.03	4854	0.29	28	4311	88.81
ORIENTBELL	EQ	03-Apr-2020	56.40	60.00	61.00	54.00	56.80	56.75	56.31	2350	1.32	77	1378	58.64
ORIENTCEM	EQ	03-Apr-2020	43.40	44.00	44.10	41.75	42.10	42.65	42.76	30669	13.11	2045	21906	71.43
ORIENTELEC	EQ	03-Apr-2020	185.10	192.75	192.75	174.90	183.00	182.05	180.99	182628	330.55	8755	78406	42.93
ORIENTHOT	EQ	03-Apr-2020	17.05	18.95	18.95	15.90	16.25	16.50	16.44	30668	5.04	394	22980	74.93
ORIENTLTD	EQ	03-Apr-2020	64.75	67.60	67.60	67.60	67.60	67.60	67.60	31	0.02	3	31	100.00
ORIENTPPR	EQ	03-Apr-2020	14.45	14.85	14.85	14.05	14.65	14.65	14.55	145489	21.16	602	87999	60.48
ORIENTREF	EQ	03-Apr-2020	116.75	116.60	117.05	110.00	115.00	111.60	114.41	22286	25.50	833	16928	75.96
ORISSAMINE	EQ	03-Apr-2020	983.40	1010.00	1032.55	983.40	1032.55	1032.55	1023.61	14898	152.50	2280	8336	55.95
ORTEL	BZ	03-Apr-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.55	63580	0.35	12	-	-
ORTINLABSS	EQ	03-Apr-2020	6.95	7.20	7.20	6.90	7.10	7.00	7.01	6210	0.44	33	5612	90.37
OSWALAGRO	EQ	03-Apr-2020	4.00	3.90	4.20	3.90	4.00	4.00	4.03	23965	0.97	88	23357	97.46
PAEL	EQ	03-Apr-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	31	0.00	2	31	100.00
PAGEIND	EQ	03-Apr-2020	16614.55	17000.00	17000.00	16330.10	16490.20	16503.00	16521.64	20853	3445.26	9914	10940	52.46
PAISALO	EQ	03-Apr-2020	169.75	178.20	178.20	169.75	169.75	175.15	176.00	3567	6.28	149	2137	59.91
PALASHSECU	EQ	03-Apr-2020	18.00	18.20	18.20	17.30	18.00	18.00	18.15	725	0.13	14	725	100.00
PALREDTEC	EQ	03-Apr-2020	9.65	9.20	9.80	9.20	9.80	9.80	9.37	700	0.07	4	500	71.43
PANACEABIO	EQ	03-Apr-2020	114.45	115.00	129.00	114.85	126.70	126.25	123.05	44454	54.70	1166	27572	62.02
PANACHE	EQ	03-Apr-2020	44.00	44.00	44.00	44.00	44.00	44.00	44.00	1	0.00	1	1	100.00
PANAMAPET	EQ	03-Apr-2020	27.95	29.70	30.60	26.95	28.10	28.75	28.22	31231	8.81	308	24794	79.39
PAPERPROD	EQ	03-Apr-2020	197.55	198.05	200.65	195.85	198.00	196.95	198.56	18925	37.58	515	11604	61.32
PAR	SM	03-Apr-2020	27.50	30.50	30.50	30.50	30.50	30.50	30.50	2000	0.61	1	2000	100.00
PARABDRUGS	BZ	03-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	2698	0.03	11	-	-
PARACABLES	EQ	03-Apr-2020	6.65	7.10	7.10	6.45	6.60	6.60	6.60	26761	1.77	174	16443	61.44
PARAGMILK	EQ	03-Apr-2020	64.95	65.15	66.35	64.05	64.95	64.85	64.86	263778	171.08	6887	150229	56.95
PARSVNATH	EQ	03-Apr-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.33	43182	0.58	41	33625	77.87
PATELENG	EQ	03-Apr-2020	9.15	9.35	9.50	9.00	9.15	9.20	9.14	94652	8.66	289	63891	67.50
PATINTLOG	EQ	03-Apr-2020	11.00	11.20	11.55	11.15	11.55	11.55	11.48	4548	0.52	27	4446	97.76
PATSPINLTD	BE	03-Apr-2020	2.40	2.40	2.50	2.40	2.50	2.50	2.50	3151	0.08	7	-	-
PCJEWELLER	EQ	03-Apr-2020	12.00	12.60	12.60	12.60	12.60	12.60	12.60	576462	72.63	734	576462	100.00
PDMJEPAPER	EQ	03-Apr-2020	11.15	11.60	11.65	10.80	11.65	11.55	11.39	24604	2.80	212	16725	67.98
PDSMFL	EQ	03-Apr-2020	280.10	299.85	299.85	275.00	278.65	277.25	277.50	90	0.25	20	80	88.89
PEARLPOLY	EQ	03-Apr-2020	12.40	11.80	12.95	11.80	12.95	12.95	12.10	1606	0.19	22	1104	68.74
PEL	EQ	03-Apr-2020	936.50	935.00	936.00	871.25	915.00	912.10	901.86	2422575	21848.12	106428	537713	22.20
PENIND	EQ	03-Apr-2020	15.50	16.00	16.25	14.75	16.05	16.20	15.92	118251	18.83	768	99279	83.96
PENINLAND	EQ	03-Apr-2020	2.55	2.50	2.65	2.50	2.65	2.65	2.62	51847	1.36	78	47178	90.99
PERSISTENT	EQ	03-Apr-2020	542.60	554.95	554.95	498.00	514.00	514.10	519.05	117779	611.33	11955	93195	79.13
PETRONET	EQ	03-Apr-2020	200.00	201.00	203.60	194.20	198.15	195.80	198.41	3489254	6923.20	72452	1921924	55.08
PFC	EQ	03-Apr-2020	88.90	89.30	90.40	85.70	85.95	86.25	87.61	3154844	2763.82	24469	947448	30.03
PFC	N3	03-Apr-2020	1215.07	1219.50	1244.50	1219.00	1244.50	1240.80	1229.57	319	3.92	11	319	100.00
PFC	N4	03-Apr-2020	1087.89	1086.00	1087.49	1080.00	1081.00	1081.00	1082.70	2165	23.44	12	1665	76.91
PFC	N6	03-Apr-2020	1117.19	1117.19	1174.99	1115.01	1115.01	1128.88	1129.72	3700	41.80	22	3050	82.43
PFC	N8	03-Apr-2020	1315.00	1318.00	1326.25	1315.00	1326.00	1326.00	1323.86	501	6.63	11	501	100.00
PFIZER	EQ	03-Apr-2020	3966.35	3990.00	4119.00	3860.45	4012.95	4020.00	4012.95	26647	1069.33	5945	6984	26.21
PFOCUS	EQ	03-Apr-2020	25.75	25.00	26.50	24.70	25.65	25.80	25.25	12486	3.15	158	8717	69.81
PFS	EQ	03-Apr-2020	7.95	8.00	8.10	7.85	8.05	8.00	8.00	338867	27.10	691	276749	81.67
PGEL	EQ	03-Apr-2020	28.35	29.75	29.75	26.95	29.75	28.90	29.24	53484	15.64	691	42996	80.39
PGHH	EQ	03-Apr-2020	10410.65	10321.00	10500.00	9990.05	10500.00	10363.05	10315.63	10634	1096.96	2962	8117	76.33
PGHL	EQ	03-Apr-2020	3663.10	3719.85	3900.00	3634.35	3900.00	3847.10	3759.58	13291	499.69	3549	7359	55.37
PGIL	EQ	03-Apr-2020	105.00	101.05	102.50	98.55	99.05	99.45	100.78	579	0.58	48	412	71.16
PHILIPCARB	EQ	03-Apr-2020	64.10	66.05	70.40	63.65	70.15	69.05	67.55	953612	644.15	10017	306638	32.16
PHOENIXLTD	EQ	03-Apr-2020	514.50	515.00	522.75	485.00	510.35	512.05	503.29	46634	234.70	4275	16449	35.27
PIDILITIND	EQ	03-Apr-2020	1297.30	1299.00	1300.40	1196.40	1219.00	1215.90	1223.81	1310167	16033.97	111585	493910	37.70
PIIND	EQ	03-Apr-2020	1195.15	1192.00	1192.00	1153.00	1179.00	1177.80	1170.27	82806	969.05	12466	45492	54.94
PILANIINVS	EQ	03-Apr-2020	1170.30	1170.00	1170.00	1121.00	1143.00	1138.20	1153.66	280	3.23	231	64	22.86
PILITA	EQ	03-Apr-2020	3.30	3.30	3.35	3.10	3.35	3.35	3.28	2532	0.08	16	2501	98.78
PIONDIST	BE	03-Apr-2020	93.80	92.05	98.00	91.00	92.15	92.40	96.56	16038	15.49	30	-	-
PIONEEREMB	EQ	03-Apr-2020	16.80	16.10	17.95	16.10	16.85	16.30	16.77	1667	0.28	58	1084	65.03
PITTIENG	EQ	03-Apr-2020	21.10	21.30	22.50	20.50	21.20	21.50	21.21	16381	3.47	97	11463	69.98
PKTEA	BE	03-Apr-2020	71.30	74.75	74.85	74.75	74.85	74.85	74.78	755	0.56	6	-	-
PLASTIBLEN	EQ	03-Apr-2020	112.65	111.10	118.45	111.05	111.90	111.85	112.76	2080	2.35	185	1274	61.25
PNB	EQ	03-Apr-2020	30.45	30.50	30.70	29.25	29.60	29.65	29.59	20697301	6124.83	52977	5477995	26.47
PNBGILTS	EQ	03-Apr-2020	24.00	24.00	24.00	23.55	23.70	23.60	23.74	39820	9.45	271	32338	81.21
PNBHOUSING	EQ	03-Apr-2020	169.20	174.65	174.65	160.75	161.00	161.00	164.85	348266	574.12	10035	213988	61.44
PNC	EQ	03-Apr-2020	8.00	8.00	8.60	7.70	8.45	8.45	8.11	5816	0.47	35	5172	88.93
PNCINFRA	EQ	03-Apr-2020	96.70	99.50	99.50	90.15	90.30	91.35	93.72	331693	310.86	2444	289191	87.19
PODDARHOUS	EQ	03-Apr-2020	167.85	171.00	171.00	162.40	165.00	165.00	165.73	102	0.17	12	51	50.00
PODDARMENT	EQ	03-Apr-2020	117.15	115.05	117.00	110.40	112.15	112.30	113.30	2040	2.31	140	1527	74.85
POKARNA	EQ	03-Apr-2020	50.90	53.40	53.40	48.40	48.40	48.85	49.71	19088	9.49	222	15140	79.32
POLYCAB	EQ	03-Apr-2020	734.75	741.00	758.00	725.00	739.00	736.45	740.80	103016	763.14	7739	53360	51.80
POLYMED	EQ	03-Apr-2020	230.85	226.55	245.00	207.00	236.00	237.00	232.93	62539	145.68	2678	29757	47.58
POLYPLEX	EQ	03-Apr-2020	317.25	319.00	325.00	308.30	320.00	318.55	315.97	51015	161.19	2028	27581	54.06
PONNIERODE	EQ	03-Apr-2020	136.05	135.00	149.00	133.00	135.00	135.20	139.75	1800	2.52	150	1065	59.17
POWERFUL	SM	03-Apr-2020	10.65	11.15	11.15	11.15	11.15	11.15	11.15	6000	0.67	3	6000	100.00
POWERGRID	EQ	03-Apr-2020	154.60	154.55	160.45	151.75	156.45	156.20	157.33	11850094	18643.75	94229	7133447	60.20
POWERINDIA	BE	03-Apr-2020	787.15	798.80	817.00	781.10	790.00	790.00	792.04	141804	1123.15	8296	-	-
POWERMECH	EQ	03-Apr-2020	335.60	339.60	350.00	327.00	327.00	330.20	335.59	7414	24.88	439	6651	89.71
PPAP	EQ	03-Apr-2020	131.60	133.50	142.85	130.00	139.00	138.90	137.02	4072	5.58	186	2272	55.80
PPL	EQ	03-Apr-2020	23.10	23.40	24.25	23.10	24.25	24.25	24.17	39629	9.58	829	37636	94.97
PRABHAT	EQ	03-Apr-2020	54.30	54.15	54.90	53.40	54.90	54.25	54.18	16857	9.13	195	14342	85.08
PRADIP	EQ	03-Apr-2020	0.40	0.45	0.45	0.45	0.45	0.45	0.45	21528	0.10	19	21518	99.95
PRAENG	EQ	03-Apr-2020	4.70	4.55	4.95	4.45	4.95	4.90	4.85	7554	0.37	20	7394	97.88
PRAJIND	EQ	03-Apr-2020	53.85	55.10	58.00	52.50	57.10	57.15	56.71	4638966	2630.94	25381	1009132	21.75
PRAKASH	EQ	03-Apr-2020	19.95	19.50	21.45	19.45	20.05	20.70	20.62	450780	92.93	1904	306841	68.07
PRAXIS	BE	03-Apr-2020	43.75	41.60	41.60	41.60	41.60	41.60	41.60	51	0.02	2	-	-
PRECAM	EQ	03-Apr-2020	25.10	26.00	26.00	23.85	23.85	24.00	24.47	17616	4.31	227	9541	54.16
PRECOT	EQ	03-Apr-2020	21.45	22.50	22.50	20.40	20.40	20.45	20.54	1055	0.22	16	951	90.14
PRECWIRE	EQ	03-Apr-2020	68.00	69.80	69.80	67.25	68.00	68.15	68.04	22740	15.47	126	20495	90.13
PREMEXPLN	EQ	03-Apr-2020	61.95	60.60	63.90	59.40	62.00	62.60	61.79	2095	1.29	86	1479	70.60
PREMIER	EQ	03-Apr-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.33	559	0.01	10	559	100.00
PREMIERPOL	EQ	03-Apr-2020	18.15	18.30	18.30	16.90	18.30	18.30	18.19	527	0.10	8	495	93.93
PRESSMN	EQ	03-Apr-2020	13.85	13.25	13.95	13.00	13.35	13.50	13.37	4336	0.58	84	3853	88.86
PRESTIGE	EQ	03-Apr-2020	181.30	182.00	189.20	177.05	179.95	182.00	183.90	155155	285.33	4965	58830	37.92
PRICOLLTD	EQ	03-Apr-2020	35.80	35.55	36.00	32.80	33.10	33.50	33.84	123043	41.64	616	79193	64.36
PRIMESECU	EQ	03-Apr-2020	26.85	26.90	28.85	25.75	28.50	27.40	27.36	6272	1.72	104	4251	67.78
PRINCEPIPE	EQ	03-Apr-2020	101.80	101.10	101.80	96.00	100.50	98.70	99.43	61609	61.26	1719	43456	70.54
PROZONINTU	EQ	03-Apr-2020	8.35	8.75	8.75	7.95	8.25	8.20	8.11	59845	4.85	257	42157	70.44
PRSMJOHNSN	EQ	03-Apr-2020	28.60	29.50	31.10	28.60	30.20	30.10	29.89	146610	43.82	1742	95541	65.17
PSB	EQ	03-Apr-2020	10.85	11.00	11.00	10.50	10.90	10.90	10.85	31873	3.46	286	19558	61.36
PSPPROJECT	EQ	03-Apr-2020	322.30	325.00	325.00	303.00	311.00	310.55	311.22	9137	28.44	308	8644	94.60
PSUBNKBEES	EQ	03-Apr-2020	15.23	14.99	15.49	14.80	15.10	15.10	15.06	29719	4.48	615	20104	67.65
PTC	EQ	03-Apr-2020	39.35	39.50	39.75	38.45	39.05	39.10	39.02	354498	138.34	2400	185628	52.36
PTL	EQ	03-Apr-2020	27.60	28.75	28.75	27.00	27.45	27.40	27.84	8834	2.46	106	6547	74.11
PUNJABCHEM	EQ	03-Apr-2020	339.10	369.90	399.00	329.95	361.30	378.40	375.78	6220	23.37	699	2356	37.88
PUNJLLOYD	BZ	03-Apr-2020	0.90	0.95	0.95	0.85	0.85	0.90	0.90	176332	1.59	136	-	-
PURVA	EQ	03-Apr-2020	36.90	36.80	41.50	36.20	37.10	37.50	38.43	46100	17.71	735	20267	43.96
PVR	EQ	03-Apr-2020	1054.00	1055.00	1069.95	952.00	1018.90	1007.00	989.46	1587605	15708.67	88828	260888	16.43
QGOLDHALF	EQ	03-Apr-2020	1907.90	1979.95	1986.00	1920.00	1945.00	1930.90	1941.76	1682	32.66	193	1014	60.29
QNIFTY	EQ	03-Apr-2020	850.00	849.00	849.00	808.00	832.00	832.00	840.96	172	1.45	40	144	83.72
QUESS	EQ	03-Apr-2020	212.55	220.00	221.00	210.65	219.00	219.15	217.81	247847	539.84	15996	182053	73.45
QUICKHEAL	EQ	03-Apr-2020	81.80	80.75	87.00	80.50	84.00	84.90	84.43	297694	251.36	4795	103490	34.76
RADICO	EQ	03-Apr-2020	268.50	268.00	279.00	259.00	268.25	273.35	270.83	524807	1421.33	11461	114111	21.74
RADIOCITY	EQ	03-Apr-2020	14.75	14.75	15.00	14.35	14.80	14.85	14.84	180304	26.76	2051	172522	95.68
RAIN	EQ	03-Apr-2020	54.75	56.80	56.80	49.30	53.35	53.55	53.16	521868	277.43	3545	271285	51.98
RAJESHEXPO	EQ	03-Apr-2020	561.90	553.50	649.95	553.00	649.95	632.05	609.67	191711	1168.80	11970	58642	30.59
RAJRAYON	BZ	03-Apr-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	437894	0.22	102	-	-
RAJSREESUG	EQ	03-Apr-2020	15.50	17.00	17.05	16.05	17.05	17.05	16.89	103953	17.56	845	63885	61.46
RAJTV	EQ	03-Apr-2020	31.45	31.00	33.70	31.00	32.00	32.00	31.54	801	0.25	35	713	89.01
RALLIS	EQ	03-Apr-2020	171.10	171.70	173.45	166.00	168.10	167.90	168.07	86887	146.03	3709	43283	49.82
RAMANEWS	EQ	03-Apr-2020	11.50	11.05	11.90	10.50	10.90	10.95	10.75	35263	3.79	157	29030	82.32
RAMASTEEL	EQ	03-Apr-2020	19.95	20.90	20.90	19.35	20.10	20.40	20.17	11722	2.36	103	3686	31.45
RAMCOCEM	EQ	03-Apr-2020	496.80	490.00	507.70	470.00	473.00	473.85	476.95	620718	2960.49	24073	331196	53.36
RAMCOIND	EQ	03-Apr-2020	115.65	113.35	119.70	111.25	116.00	116.20	114.50	3833	4.39	158	2646	69.03
RAMCOSYS	EQ	03-Apr-2020	73.05	77.70	77.70	71.00	74.00	74.65	74.81	23270	17.41	656	15326	65.86
RAMKY	EQ	03-Apr-2020	21.15	21.80	21.80	18.90	20.50	20.05	19.98	20179	4.03	223	13916	68.96
RAMSARUP	BZ	03-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.24	2521	0.01	12	-	-
RANASUG	EQ	03-Apr-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	29751	1.04	51	23511	79.03
RANEENGINE	EQ	03-Apr-2020	138.30	145.20	145.20	134.50	135.00	138.15	141.79	531	0.75	41	429	80.79
RANEHOLDIN	EQ	03-Apr-2020	330.00	327.90	350.00	319.85	339.95	331.85	336.34	6943	23.35	510	4014	57.81
RATNAMANI	EQ	03-Apr-2020	895.00	895.10	914.00	882.20	900.00	898.95	898.00	4743	42.59	776	3140	66.20
RAYMOND	EQ	03-Apr-2020	223.90	227.00	227.10	218.00	218.95	219.40	220.00	164781	362.51	5237	91849	55.74
RBL	EQ	03-Apr-2020	347.85	360.00	380.00	345.00	370.00	370.25	367.74	31812	116.99	2223	6654	20.92
RBLBANK	EQ	03-Apr-2020	131.30	136.95	139.10	109.25	110.95	110.95	117.01	44027691	51516.21	341004	7283185	16.54
RCF	EQ	03-Apr-2020	27.20	27.20	28.65	26.45	27.60	27.55	27.62	1464129	404.42	6300	460486	31.45
RCOM	EQ	03-Apr-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.68	7653873	51.91	113971	2948901	38.53
RECLTD	EQ	03-Apr-2020	86.95	88.20	88.20	84.65	85.00	85.05	85.95	3514917	3021.12	27682	939541	26.73
RECLTD	N1	03-Apr-2020	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	56	0.60	54	56	100.00
RECLTD	N2	03-Apr-2020	1136.24	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	4	0.05	2	4	100.00
RECLTD	N6	03-Apr-2020	1171.00	1175.21	1186.00	1175.05	1185.00	1185.30	1177.43	540	6.36	6	420	77.78
RECLTD	N8	03-Apr-2020	1104.00	1080.45	1095.01	1080.43	1095.01	1095.01	1087.73	400	4.35	3	400	100.00
RECLTD	N9	03-Apr-2020	1217.40	1200.00	1219.00	1190.02	1215.85	1215.85	1204.81	1448	17.45	14	853	58.91
RECLTD	NB	03-Apr-2020	1090.10	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	200	2.24	2	100	50.00
RECLTD	NE	03-Apr-2020	1129.00	1080.25	1080.25	1080.25	1080.25	1080.25	1080.25	100	1.08	1	100	100.00
RECLTD	NF	03-Apr-2020	1221.05	1225.00	1225.00	1220.00	1220.00	1220.00	1220.46	540	6.59	9	515	95.37
RECLTD	NI	03-Apr-2020	1165.05	1196.50	1200.00	1196.50	1200.00	1200.00	1198.74	370	4.44	10	370	100.00
REDINGTON	EQ	03-Apr-2020	68.50	66.50	68.50	66.00	66.10	66.45	66.60	140816	93.78	5215	102523	72.81
REFEX	EQ	03-Apr-2020	35.45	36.90	37.20	36.50	37.20	37.20	37.13	31772	11.80	244	25757	81.07
RELAXO	EQ	03-Apr-2020	584.35	600.00	603.90	570.35	600.20	600.55	594.30	167791	997.18	11112	72268	43.07
RELCAPITAL	EQ	03-Apr-2020	4.45	4.45	4.65	4.40	4.50	4.50	4.54	3947706	179.28	3065	1816351	46.01
RELIABLE	SM	03-Apr-2020	27.30	25.95	25.95	25.95	25.95	25.95	25.95	2400	0.62	1	2400	100.00
RELIANCE	EQ	03-Apr-2020	1080.45	1134.45	1134.45	1056.30	1088.00	1077.45	1077.52	18912044	203780.95	519365	6471589	34.22
RELIGARE	EQ	03-Apr-2020	20.00	21.00	21.00	21.00	21.00	21.00	21.00	17627	3.70	71	17627	100.00
RELINFRA	EQ	03-Apr-2020	10.70	11.20	11.20	11.10	11.20	11.20	11.20	697016	78.07	934	523329	75.08
REMSONSIND	EQ	03-Apr-2020	50.65	55.50	55.75	50.10	51.00	51.05	50.98	95	0.05	8	90	94.74
RENUKA	EQ	03-Apr-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	243078	12.28	238	243077	100.00
REPCOHOME	EQ	03-Apr-2020	112.00	113.95	115.00	106.40	110.50	109.45	108.20	158370	171.36	6050	101815	64.29
REPRO	EQ	03-Apr-2020	331.50	340.00	369.85	331.50	359.00	350.30	350.79	3351	11.76	168	2540	75.80
RESPONIND	EQ	03-Apr-2020	80.75	81.55	82.75	80.00	81.85	80.55	81.11	77143	62.57	510	2440	3.16
REVATHI	EQ	03-Apr-2020	297.90	296.00	324.30	270.00	307.80	307.80	302.81	449	1.36	142	133	29.62
RGL	EQ	03-Apr-2020	211.85	200.00	214.00	194.10	199.00	199.15	200.20	1994	3.99	169	1236	61.99
RHFL	BE	03-Apr-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.75	1930451	14.45	590	-	-
RHFL	N6	03-Apr-2020	150.00	120.00	120.00	120.00	120.00	120.00	120.00	25	0.03	2	25	100.00
RICOAUTO	EQ	03-Apr-2020	19.30	19.30	20.25	19.00	19.60	19.70	19.56	63751	12.47	883	33353	52.32
RIIL	EQ	03-Apr-2020	204.25	202.90	204.40	193.50	194.10	195.25	197.73	103678	205.00	3610	36562	35.26
RITES	EQ	03-Apr-2020	243.95	245.10	248.70	236.00	238.00	238.10	239.81	385587	924.66	7205	281694	73.06
RKDL	EQ	03-Apr-2020	4.50	4.70	4.70	4.30	4.70	4.70	4.62	12457	0.58	58	10192	81.82
RKEC	SM	03-Apr-2020	32.00	32.10	32.10	32.10	32.10	32.10	32.10	1000	0.32	1	1000	100.00
RKFORGE	EQ	03-Apr-2020	138.90	139.70	144.80	133.45	140.05	139.05	138.98	39591	55.02	3663	31858	80.47
RMCL	BE	03-Apr-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	1818	0.05	8	-	-
RML	EQ	03-Apr-2020	139.00	141.70	163.00	136.00	153.80	150.90	154.91	38291	59.32	1456	13375	34.93
RNAVAL	BE	03-Apr-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.41	726523	10.24	366	-	-
ROHITFERRO	EQ	03-Apr-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.40	15279	0.06	13	15279	100.00
ROHLTD	EQ	03-Apr-2020	42.40	44.90	44.90	39.00	39.05	39.65	40.73	31687	12.90	468	21367	67.43
ROLLT	EQ	03-Apr-2020	1.05	1.10	1.10	1.05	1.05	1.05	1.05	21612	0.23	14	21602	99.95
ROLTA	EQ	03-Apr-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	28612	0.66	45	28612	100.00
ROSSELLIND	EQ	03-Apr-2020	38.75	40.65	40.65	38.95	39.20	39.30	39.69	2972	1.18	143	2212	74.43
RPGLIFE	EQ	03-Apr-2020	172.20	177.50	184.00	167.10	178.20	178.95	177.65	21724	38.59	1112	9645	44.40
RPOWER	EQ	03-Apr-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	8628424	116.48	2950	7776926	90.13
RPPINFRA	EQ	03-Apr-2020	30.90	30.90	31.85	30.85	31.85	31.55	31.08	48527	15.08	71	42920	88.45
RSSOFTWARE	EQ	03-Apr-2020	12.10	12.20	12.20	11.60	11.70	11.75	11.81	5617	0.66	86	4231	75.32
RSWM	EQ	03-Apr-2020	69.50	69.45	71.25	68.50	68.75	68.75	69.28	3189	2.21	64	2171	68.08
RSYSTEMS	EQ	03-Apr-2020	83.75	82.15	83.00	81.50	82.25	81.90	82.04	21088	17.30	307	18426	87.38
RTNINFRA	BE	03-Apr-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	2567	0.05	12	-	-
RTNPOWER	EQ	03-Apr-2020	1.40	1.45	1.45	1.35	1.40	1.35	1.41	2328603	32.88	783	1795405	77.10
RUBYMILLS	EQ	03-Apr-2020	122.15	122.05	128.25	116.75	128.25	126.80	123.48	1604	1.98	114	1198	74.69
RUCHI	BE	03-Apr-2020	180.65	189.65	189.65	189.65	189.65	189.65	189.65	930	1.76	41	-	-
RUCHINFRA	BE	03-Apr-2020	1.85	1.90	1.90	1.85	1.90	1.90	1.90	37937	0.72	22	-	-
RUCHIRA	EQ	03-Apr-2020	35.25	34.05	36.80	33.95	36.40	36.55	35.19	20088	7.07	294	13173	65.58
RUPA	EQ	03-Apr-2020	118.85	118.85	127.20	116.35	126.80	125.40	123.65	23740	29.35	842	13246	55.80
RUSHIL	EQ	03-Apr-2020	75.30	72.55	79.05	72.55	79.05	79.05	78.24	1073	0.84	40	908	84.62
RVNL	EQ	03-Apr-2020	13.85	14.30	15.20	13.80	15.20	15.20	14.87	10237541	1522.11	24619	4082160	39.87
S&SPOWER	BE	03-Apr-2020	14.40	15.10	15.10	15.10	15.10	15.10	15.10	387	0.06	3	-	-
SABTN	EQ	03-Apr-2020	1.15	1.25	1.25	1.05	1.15	1.15	1.15	27873	0.32	64	11512	41.30
SADBHAV	EQ	03-Apr-2020	26.35	27.00	27.00	25.05	25.50	25.45	25.39	611316	155.19	2808	330691	54.09
SADBHIN	EQ	03-Apr-2020	12.95	13.40	13.50	12.35	12.65	12.50	12.80	112942	14.46	337	97132	86.00
SAFARI	EQ	03-Apr-2020	416.55	416.55	430.00	381.30	411.00	407.15	411.86	1849	7.62	198	1105	59.76
SAGARDEEP	BE	03-Apr-2020	58.50	61.30	61.40	55.60	55.60	58.30	59.65	37	0.02	24	-	-
SAGCEM	EQ	03-Apr-2020	284.65	283.00	300.30	281.05	281.50	282.20	287.53	5794	16.66	1917	3380	58.34
SAIL	EQ	03-Apr-2020	22.20	22.25	22.60	21.50	21.75	21.65	21.78	15162888	3302.82	25708	2874684	18.96
SAKAR	EQ	03-Apr-2020	51.00	51.00	51.00	51.00	51.00	51.00	51.00	11	0.01	2	11	100.00
SAKHTISUG	EQ	03-Apr-2020	8.70	9.35	10.40	9.25	10.40	10.30	10.19	555507	56.58	2049	287736	51.80
SAKSOFT	EQ	03-Apr-2020	125.70	127.00	144.40	124.00	125.35	126.55	130.04	1142	1.49	72	668	58.49
SAKUMA	EQ	03-Apr-2020	3.45	3.75	3.80	3.25	3.65	3.65	3.61	86293	3.11	315	49239	57.06
SALASAR	EQ	03-Apr-2020	75.00	77.95	77.95	72.70	77.90	77.80	76.75	6346	4.87	124	4137	65.19
SALONA	EQ	03-Apr-2020	35.60	34.25	37.35	34.25	34.40	36.80	35.28	410	0.14	16	265	64.63
SALSTEEL	EQ	03-Apr-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	822	0.01	15	822	100.00
SALZERELEC	EQ	03-Apr-2020	61.30	61.05	63.90	59.15	63.90	63.15	62.10	6669	4.14	196	4304	64.54
SAMBHAAV	EQ	03-Apr-2020	1.25	1.25	1.35	1.25	1.35	1.30	1.26	8447	0.11	12	6330	74.94
SANCO	EQ	03-Apr-2020	7.00	7.00	7.00	6.25	6.70	6.70	6.57	8303	0.55	136	4559	54.91
SANDESH	EQ	03-Apr-2020	444.25	451.00	453.00	421.15	427.00	429.55	439.20	842	3.70	381	340	40.38
SANDHAR	EQ	03-Apr-2020	137.05	134.35	136.70	125.00	135.00	129.55	130.13	4946	6.44	401	3122	63.12
SANGAMIND	EQ	03-Apr-2020	37.75	39.60	39.60	35.95	38.20	37.55	37.38	1288	0.48	72	1183	91.85
SANGHIIND	EQ	03-Apr-2020	19.10	19.60	20.90	18.90	19.65	19.45	19.44	93554	18.19	504	71930	76.89
SANGHVIFOR	BE	03-Apr-2020	13.20	13.50	13.50	13.50	13.50	13.50	13.50	27	0.00	1	-	-
SANGHVIMOV	EQ	03-Apr-2020	47.40	47.40	48.65	45.05	45.05	45.10	46.33	22856	10.59	412	16710	73.11
SANGINITA	EQ	03-Apr-2020	70.10	66.60	66.60	66.60	66.60	66.60	66.60	3623	2.41	20	3623	100.00
SANOFI	EQ	03-Apr-2020	6460.10	6425.00	7281.00	6400.00	6660.00	6655.65	6714.23	84181	5652.11	23172	31799	37.77
SANWARIA	EQ	03-Apr-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	715106	8.21	236	415884	58.16
SARDAEN	EQ	03-Apr-2020	115.05	119.40	119.40	112.20	117.00	116.45	116.09	12669	14.71	488	6914	54.57
SAREGAMA	EQ	03-Apr-2020	204.80	197.00	220.60	192.00	220.60	216.35	212.21	3952	8.39	567	2649	67.03
SARLAPOLY	EQ	03-Apr-2020	13.00	13.70	13.70	12.75	13.25	13.35	13.33	13230	1.76	125	9179	69.38
SARVESHWAR	SM	03-Apr-2020	9.75	9.50	9.50	9.30	9.30	9.30	9.35	6400	0.60	4	6400	100.00
SASKEN	EQ	03-Apr-2020	357.95	358.40	371.60	358.00	358.15	361.65	361.85	13749	49.75	508	11550	84.01
SASTASUNDR	EQ	03-Apr-2020	53.25	53.25	55.00	51.75	54.00	54.15	53.45	1119	0.60	51	590	52.73
SATIA	EQ	03-Apr-2020	65.20	67.30	67.30	64.50	64.50	65.10	65.10	7198	4.69	89	1611	22.38
SATIN	EQ	03-Apr-2020	65.45	68.70	68.70	62.20	68.05	68.30	67.16	29129	19.56	351	24059	82.59
SBICARD	EQ	03-Apr-2020	608.05	613.80	614.70	588.00	591.80	590.25	596.99	1693653	10110.94	117158	846813	50.00
SBIETFQLTY	EQ	03-Apr-2020	91.00	91.00	93.49	78.80	80.90	80.38	81.51	66448	54.16	1228	45816	68.95
SBILIFE	EQ	03-Apr-2020	635.10	648.00	665.00	627.30	646.00	650.15	648.50	1279330	8296.44	73454	654022	51.12
SBIN	EQ	03-Apr-2020	186.55	187.55	188.20	175.00	176.00	175.50	178.56	64455937	115091.45	589657	22742948	35.28
SBIN	N2	03-Apr-2020	10399.89	10440.00	10545.00	10412.00	10500.00	10537.90	10460.45	158	16.53	43	147	93.04
SBIN	N5	03-Apr-2020	10740.64	10750.00	10872.00	10745.00	10848.00	10848.88	10823.97	1367	147.96	243	1306	95.54
SBIN	N6	03-Apr-2020	10400.93	10440.00	10785.00	10440.00	10785.00	10767.00	10532.27	11	1.16	9	8	72.73
SCAPDVR	BE	03-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.20	92182	0.18	35	-	-
SCHAEFFLER	EQ	03-Apr-2020	3568.80	3569.20	3599.00	3410.20	3565.00	3559.45	3544.63	4960	175.81	2591	2744	55.32
SCHAND	EQ	03-Apr-2020	39.80	41.00	41.00	38.30	39.65	39.05	39.46	22313	8.80	371	18992	85.12
SCHNEIDER	EQ	03-Apr-2020	64.20	67.50	67.50	64.65	66.50	66.80	66.16	25242	16.70	559	19012	75.32
SCI	EQ	03-Apr-2020	36.55	36.25	37.70	35.50	36.45	36.20	36.40	524173	190.79	2829	222661	42.48
SDBL	BE	03-Apr-2020	64.00	64.00	67.20	64.00	67.10	67.15	66.33	3684	2.44	79	-	-
SEAMECLTD	EQ	03-Apr-2020	280.35	293.40	293.40	272.45	290.00	290.00	288.80	1873	5.41	76	1634	87.24
SELAN	EQ	03-Apr-2020	67.50	70.70	74.25	70.05	73.15	73.95	72.44	37624	27.26	707	25173	66.91
SELMCL	BZ	03-Apr-2020	0.45	0.50	0.50	0.40	0.40	0.40	0.40	77831	0.31	44	-	-
SEPOWER	EQ	03-Apr-2020	1.55	1.65	1.85	1.40	1.55	1.65	1.64	78972	1.29	111	16750	21.21
SEQUENT	EQ	03-Apr-2020	73.50	73.30	75.50	70.60	75.00	75.00	74.35	310336	230.74	1215	147563	47.55
SESHAPAPER	EQ	03-Apr-2020	107.70	112.00	115.50	102.20	106.90	105.70	107.66	12741	13.72	361	6393	50.18
SETCO	EQ	03-Apr-2020	5.65	5.90	5.90	5.60	5.80	5.70	5.76	74752	4.31	280	60251	80.60
SETF10GILT	EQ	03-Apr-2020	192.49	199.98	199.98	190.00	199.95	199.95	197.90	46	0.09	13	35	76.09
SETFGOLD	EQ	03-Apr-2020	4060.80	4100.00	4150.00	4100.00	4138.00	4141.70	4124.69	3918	161.61	639	2775	70.83
SETFNIF50	EQ	03-Apr-2020	89.13	90.95	90.95	84.71	85.35	85.17	85.65	882533	755.88	5260	674199	76.39
SETFNIFBK	EQ	03-Apr-2020	190.44	190.50	191.00	175.10	177.80	176.70	178.91	354872	634.90	4062	251698	70.93
SETFNN50	EQ	03-Apr-2020	219.35	219.00	219.00	202.00	214.45	214.43	212.34	14596	30.99	348	9912	67.91
SETUINFRA	EQ	03-Apr-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.46	170741	0.79	84	147994	86.68
SEYAIND	EQ	03-Apr-2020	41.90	39.90	42.80	39.90	40.45	40.90	40.59	7886	3.20	150	4919	62.38
SEZAL	BZ	03-Apr-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	4	0.00	1	-	-
SFL	EQ	03-Apr-2020	1298.20	1318.35	1343.95	1232.95	1247.50	1240.10	1279.95	8938	114.40	1759	4410	49.34
SGBAUG24	GB	03-Apr-2020	3990.00	3990.00	4050.00	3990.00	4026.00	4030.00	4032.96	978	39.44	59	959	98.06
SGBAUG27	GB	03-Apr-2020	3931.98	3931.98	3999.00	3931.98	3990.00	3990.00	3977.29	82	3.26	11	45	54.88
SGBDC27VII	GB	03-Apr-2020	3995.00	3995.00	4000.00	3933.00	3950.00	3950.00	3964.23	156	6.18	18	156	100.00
SGBDEC25	GB	03-Apr-2020	3990.00	3990.00	4000.00	3990.00	4000.00	4000.00	3992.86	7	0.28	2	7	100.00
SGBDEC2512	GB	03-Apr-2020	3990.00	3999.00	3999.00	3999.00	3999.00	3999.00	3999.00	1	0.04	1	1	100.00
SGBDEC25XI	GB	03-Apr-2020	3800.00	3998.00	3998.00	3998.00	3998.00	3998.00	3998.00	1	0.04	1	1	100.00
SGBDEC26	GB	03-Apr-2020	3918.00	3950.00	4299.00	3950.00	4299.00	4299.00	4037.25	4	0.16	2	4	100.00
SGBFEB24	GB	03-Apr-2020	3965.22	4020.00	4080.00	4010.00	4080.00	4078.57	4034.05	137	5.53	21	132	96.35
SGBFEB28IX	GB	03-Apr-2020	4000.00	4000.00	4000.00	3955.00	3955.00	3955.00	3980.00	9	0.36	2	9	100.00
SGBJ28VIII	GB	03-Apr-2020	3921.00	3921.00	3995.00	3921.00	3995.00	3991.66	3974.20	10	0.40	6	10	100.00
SGBJAN26	GB	03-Apr-2020	3906.66	4000.00	4000.00	3938.00	3938.00	3938.00	3948.33	6	0.24	2	6	100.00
SGBJAN27	GB	03-Apr-2020	3900.00	3909.00	3951.00	3909.00	3950.00	3950.33	3942.00	50	1.97	4	50	100.00
SGBJUL25	GB	03-Apr-2020	3957.00	3939.00	3985.00	3905.00	3984.90	3975.39	3963.15	81	3.21	27	81	100.00
SGBJUL27	GB	03-Apr-2020	3950.00	3950.00	3950.00	3950.00	3950.00	3950.00	3950.00	6	0.24	2	6	100.00
SGBJUN27	GB	03-Apr-2020	3912.00	3935.00	3990.00	3935.00	3951.00	3951.00	3941.72	294	11.59	9	294	100.00
SGBMAR24	GB	03-Apr-2020	3975.03	4000.00	4050.00	4000.00	4050.00	4031.66	4028.39	31	1.25	8	28	90.32
SGBMAR25	GB	03-Apr-2020	3970.00	3980.00	3997.00	3952.50	3985.00	3985.00	3992.43	167	6.67	23	167	100.00
SGBMAR28X	GB	03-Apr-2020	4097.00	4049.99	4049.99	3961.00	4000.00	4000.00	3985.33	9	0.36	4	9	100.00
SGBMAY25	GB	03-Apr-2020	3928.00	3945.00	3999.00	3945.00	3992.00	3995.70	3990.24	295	11.77	39	269	91.19
SGBMAY26	GB	03-Apr-2020	3926.53	3960.00	3993.00	3952.00	3952.00	3979.33	3967.44	64	2.54	8	64	100.00
SGBNOV23	GB	03-Apr-2020	4025.00	4051.00	4060.00	4051.00	4060.00	4060.00	4053.66	210	8.51	9	210	100.00
SGBNOV24	GB	03-Apr-2020	3983.24	3990.00	4060.00	3951.00	4022.00	4039.12	4007.39	4751	190.39	161	4389	92.38
SGBNOV25	GB	03-Apr-2020	4138.00	4005.00	4005.00	3927.00	3951.00	3951.00	3963.03	32	1.27	8	32	100.00
SGBNOV25VI	GB	03-Apr-2020	4100.00	4120.00	4120.00	4120.00	4120.00	4120.00	4120.00	25	1.03	3	25	100.00
SGBNOV26	GB	03-Apr-2020	3980.00	3999.00	3999.00	3999.00	3999.00	3999.00	3999.00	3	0.12	1	3	100.00
SGBOCT25	GB	03-Apr-2020	3950.00	3950.00	3952.00	3950.00	3952.00	3952.00	3951.26	39	1.54	3	39	100.00
SGBOCT26	GB	03-Apr-2020	3950.00	3961.00	4060.00	3960.00	4000.00	4000.00	4034.74	34	1.37	4	34	100.00
SGBOCT27	GB	03-Apr-2020	3950.00	3930.00	4000.00	3930.00	4000.00	4000.00	3993.85	39	1.56	8	39	100.00
SGBOCT27VI	GB	03-Apr-2020	3978.40	3980.00	4000.00	3951.00	4000.00	3999.99	3991.35	512	20.44	29	502	98.05
SGBSEP24	GB	03-Apr-2020	3986.84	3988.01	4035.00	3988.01	4015.05	4025.58	4018.56	292	11.73	38	275	94.18
SGBSEP27	GB	03-Apr-2020	3971.50	3971.00	4000.00	3970.00	4000.00	4000.00	3971.09	267	10.60	21	267	100.00
SGL	EQ	03-Apr-2020	5.90	5.90	6.10	5.65	5.85	5.85	5.76	32913	1.90	90	26590	80.79
SHAHALLOYS	EQ	03-Apr-2020	4.85	4.85	5.05	4.65	5.00	5.00	4.72	3857	0.18	21	3807	98.70
SHAKTIPUMP	EQ	03-Apr-2020	112.50	115.90	115.90	110.40	114.20	114.05	112.86	14599	16.48	735	7584	51.95
SHALBY	EQ	03-Apr-2020	45.90	46.70	48.00	42.80	43.45	43.20	43.47	1750798	761.12	2341	1538033	87.85
SHALPAINTS	EQ	03-Apr-2020	49.95	51.80	51.80	47.90	51.00	50.55	49.50	24531	12.14	629	14345	58.48
SHANKARA	EQ	03-Apr-2020	222.25	222.25	227.85	214.00	221.85	221.35	219.07	38724	84.83	1574	24228	62.57
SHANTIGEAR	EQ	03-Apr-2020	65.10	65.00	66.50	64.90	65.85	65.45	65.49	1403	0.92	94	1232	87.81
SHARDACROP	EQ	03-Apr-2020	105.05	104.00	108.00	103.00	107.00	105.05	105.00	32249	33.86	1217	26576	82.41
SHARDAMOTR	BE	03-Apr-2020	587.25	616.00	616.60	561.50	616.60	616.60	605.86	775	4.70	126	-	-
SHARIABEES	EQ	03-Apr-2020	249.99	265.00	265.00	223.10	234.99	227.92	238.31	196	0.47	29	113	57.65
SHEMAROO	EQ	03-Apr-2020	48.75	50.00	51.15	48.80	51.15	51.10	50.03	11784	5.90	198	9448	80.18
SHIL	EQ	03-Apr-2020	61.20	60.70	60.70	55.10	55.75	56.70	55.74	127222	70.92	1174	76412	60.06
SHILPAMED	EQ	03-Apr-2020	256.85	261.00	269.65	261.00	269.65	269.65	269.22	15080	40.60	251	11784	78.14
SHIRPUR-G	EQ	03-Apr-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	11156	0.70	62	11156	100.00
SHIVAMAUTO	EQ	03-Apr-2020	9.55	9.45	10.20	9.30	10.20	10.00	9.67	35716	3.45	215	21389	59.89
SHIVAMILLS	EQ	03-Apr-2020	23.50	22.60	24.00	21.00	21.10	21.90	22.20	8661	1.92	62	8357	96.49
SHIVATEX	EQ	03-Apr-2020	92.25	101.30	101.30	92.25	95.25	95.90	96.20	6169	5.93	272	4337	70.30
SHK	EQ	03-Apr-2020	73.75	73.00	75.60	71.55	71.85	72.45	73.25	10613	7.77	627	8076	76.10
SHOPERSTOP	EQ	03-Apr-2020	193.05	199.90	199.90	185.20	191.90	191.45	192.71	6034	11.63	368	1480	24.53
SHREDIGCEM	EQ	03-Apr-2020	22.65	22.05	22.50	21.30	22.20	22.15	21.92	144579	31.69	811	81924	56.66
SHREECEM	EQ	03-Apr-2020	16549.65	16661.20	16698.45	15410.00	15500.00	15783.80	15968.85	77720	12410.99	31757	38016	48.91
SHREEPUSHK	EQ	03-Apr-2020	73.35	74.00	77.40	70.50	73.00	73.70	74.32	11004	8.18	532	7383	67.09
SHREERAMA	EQ	03-Apr-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	1636	0.06	11	1636	100.00
SHRENIK	EQ	03-Apr-2020	13.55	14.20	14.20	13.90	14.20	14.20	14.20	3824	0.54	11	3824	100.00
SHREYANIND	EQ	03-Apr-2020	63.10	62.10	63.90	61.45	63.00	62.25	62.38	5112	3.19	241	3034	59.35
SHREYAS	EQ	03-Apr-2020	38.00	39.75	39.90	36.10	37.55	38.05	37.38	22398	8.37	491	15925	71.10
SHRIPISTON	BE	03-Apr-2020	418.85	402.00	439.70	402.00	421.00	433.00	420.10	160	0.67	14	-	-
SHRIRAMCIT	EQ	03-Apr-2020	785.40	795.00	795.00	714.45	742.00	738.00	742.14	3267	24.25	336	2151	65.84
SHRIRAMEPC	EQ	03-Apr-2020	2.40	2.40	2.40	2.30	2.35	2.35	2.32	54096	1.26	73	53361	98.64
SHUBHLAXMI	SM	03-Apr-2020	24.00	21.60	25.60	21.60	25.50	24.25	24.24	9000	2.18	8	9000	100.00
SHYAMCENT	EQ	03-Apr-2020	2.00	2.10	2.10	1.90	2.10	2.10	2.09	11655	0.24	18	9650	82.80
SHYAMTEL	EQ	03-Apr-2020	6.20	6.20	6.20	6.20	6.20	6.20	6.20	151	0.01	3	151	100.00
SICAGEN	EQ	03-Apr-2020	9.35	9.00	9.55	8.35	9.10	9.30	9.32	6932	0.65	101	4563	65.83
SICAL	EQ	03-Apr-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	7197	0.50	19	7197	100.00
SIEMENS	EQ	03-Apr-2020	1085.20	1096.30	1096.30	1044.00	1055.00	1051.25	1067.46	280441	2993.60	34365	102806	36.66
SIGIND	EQ	03-Apr-2020	16.50	16.50	17.75	16.00	16.55	16.45	16.41	435	0.07	28	323	74.25
SIL	BE	03-Apr-2020	9.50	9.25	9.90	9.25	9.50	9.55	9.55	1285	0.12	12	-	-
SILINV	EQ	03-Apr-2020	79.35	79.35	84.90	75.00	83.00	80.40	80.22	5407	4.34	159	4429	81.91
SILVERTUC	SM	03-Apr-2020	103.00	93.00	100.00	93.00	100.00	100.00	96.50	2000	1.93	2	2000	100.00
SIMBHALS	EQ	03-Apr-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	1540	0.07	9	1540	100.00
SIMPLEXINF	EQ	03-Apr-2020	17.35	16.50	18.20	16.50	18.20	18.20	17.68	1458367	257.78	3460	710506	48.72
SINTEX	EQ	03-Apr-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.73	5285278	38.47	1076	2205532	41.73
SIRCA	EQ	03-Apr-2020	194.30	204.00	204.00	196.00	204.00	204.00	202.17	4883	9.87	155	4175	85.50
SIS	EQ	03-Apr-2020	430.70	449.00	449.00	420.55	426.55	426.45	428.23	17244	73.84	2700	11374	65.96
SITINET	EQ	03-Apr-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.56	1004273	5.64	145	913546	90.97
SIYSIL	EQ	03-Apr-2020	139.35	139.70	143.95	125.60	129.50	128.85	134.28	7291	9.79	485	5705	78.25
SJVN	EQ	03-Apr-2020	20.80	21.00	21.30	20.50	20.70	20.75	20.87	2259279	471.54	2635	594682	26.32
SKFINDIA	EQ	03-Apr-2020	1471.40	1471.40	1489.65	1400.00	1400.00	1400.85	1413.22	7037	99.45	3123	3392	48.20
SKIL	EQ	03-Apr-2020	3.00	3.00	3.00	2.85	2.85	2.85	2.98	637	0.02	11	637	100.00
SKIPPER	EQ	03-Apr-2020	19.05	18.85	20.60	18.60	20.00	19.95	19.78	22142	4.38	315	14143	63.87
SKMEGGPROD	EQ	03-Apr-2020	29.40	30.00	31.00	29.60	30.90	30.75	30.46	26408	8.04	424	19680	74.52
SKSTEXTILE	SM	03-Apr-2020	35.10	33.35	33.35	33.35	33.35	33.35	33.35	1000	0.33	1	1000	100.00
SMARTLINK	EQ	03-Apr-2020	65.05	65.00	65.00	61.55	62.75	62.65	62.15	775	0.48	45	654	84.39
SMLISUZU	EQ	03-Apr-2020	305.80	301.35	304.80	295.10	298.40	298.55	299.40	10574	31.66	564	5739	54.27
SMPL	BZ	03-Apr-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.17	16303	0.03	10	-	-
SMSLIFE	EQ	03-Apr-2020	178.05	174.00	178.80	167.05	168.25	171.00	173.27	1579	2.74	106	1192	75.49
SMSPHARMA	EQ	03-Apr-2020	27.00	26.75	28.00	26.75	27.55	27.75	27.56	40555	11.18	415	25633	63.21
SNOWMAN	EQ	03-Apr-2020	31.05	31.05	31.40	29.10	29.50	29.80	30.12	151529	45.64	1131	119862	79.10
SOBHA	EQ	03-Apr-2020	146.30	146.00	160.90	145.00	160.60	160.70	157.78	754876	1191.04	24457	392394	51.98
SOFTTECH	SM	03-Apr-2020	36.50	38.20	38.30	34.70	38.00	38.00	37.31	12800	4.78	8	9600	75.00
SOLARA	EQ	03-Apr-2020	453.15	435.00	442.00	406.00	432.50	433.80	429.73	39423	169.41	3502	19768	50.14
SOLARINDS	EQ	03-Apr-2020	908.25	910.10	921.10	880.00	885.00	888.45	899.31	6280	56.48	637	3919	62.40
SOMANYCERA	EQ	03-Apr-2020	90.75	92.70	93.45	88.65	93.25	92.10	91.53	123993	113.49	2632	100829	81.32
SOMATEX	EQ	03-Apr-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.80	687	0.01	10	687	100.00
SOMICONVEY	EQ	03-Apr-2020	10.25	9.80	10.75	9.80	10.75	10.75	10.70	310	0.03	11	212	68.39
SONATSOFTW	EQ	03-Apr-2020	167.80	175.00	175.00	160.00	162.35	162.75	163.96	108818	178.41	4757	79604	73.15
SORILINFRA	EQ	03-Apr-2020	40.70	42.60	42.70	38.70	38.70	38.70	39.01	124799	48.68	577	96740	77.52
SOTL	EQ	03-Apr-2020	621.00	650.05	659.95	619.95	650.00	650.70	639.49	1032	6.60	317	507	49.13
SOUTHBANK	EQ	03-Apr-2020	5.75	5.75	5.85	5.65	5.70	5.70	5.72	5608430	321.07	6429	2808278	50.07
SOUTHWEST	EQ	03-Apr-2020	11.20	13.00	13.00	11.50	12.05	11.95	11.84	10326	1.22	108	1141	11.05
SPAL	EQ	03-Apr-2020	63.25	66.25	66.40	63.50	66.40	66.00	65.94	3767	2.48	81	3448	91.53
SPANDANA	EQ	03-Apr-2020	598.25	566.05	609.95	566.05	603.90	599.25	590.29	24392	143.98	4960	15053	61.71
SPARC	EQ	03-Apr-2020	97.75	98.00	109.30	94.45	101.80	102.90	104.43	2783709	2906.97	31207	331428	11.91
SPCENET	EQ	03-Apr-2020	0.85	0.85	0.90	0.80	0.80	0.85	0.89	13810	0.12	13	13610	98.55
SPECIALITY	EQ	03-Apr-2020	25.05	25.30	27.55	25.30	27.55	27.55	26.87	57098	15.34	610	35005	61.31
SPENCERS	EQ	03-Apr-2020	77.10	77.15	78.00	72.50	73.00	72.95	74.70	680431	508.25	8229	264932	38.94
SPENTEX	BE	03-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.25	33259	0.08	22	-	-
SPIC	EQ	03-Apr-2020	11.05	11.30	11.70	11.05	11.50	11.55	11.49	36226	4.16	236	18071	49.88
SPICEJET	EQ	03-Apr-2020	38.55	40.30	40.45	40.25	40.45	40.45	40.43	1057493	427.52	5825	964795	91.23
SPLIL	EQ	03-Apr-2020	23.20	24.00	24.00	19.80	20.70	20.50	21.13	51376	10.85	529	29872	58.14
SPMLINFRA	EQ	03-Apr-2020	5.20	5.00	5.45	5.00	5.45	5.45	5.36	11202	0.60	48	8591	76.69
SPTL	EQ	03-Apr-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	1428437	10.60	420	872445	61.08
SPYL	BE	03-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.25	23870	0.06	21	-	-
SREEL	EQ	03-Apr-2020	122.35	122.40	124.80	115.00	118.55	118.95	119.94	5819	6.98	201	1426	24.51
SREIBNPNCD	NJ	03-Apr-2020	787.15	789.15	789.15	789.15	789.15	789.15	789.15	68	0.54	1	68	100.00
SREIBNPNCD	NL	03-Apr-2020	790.00	800.00	828.90	800.00	828.90	828.90	814.15	130	1.06	7	130	100.00
SREIBNPNCD	NN	03-Apr-2020	901.81	851.01	851.01	851.01	851.01	851.01	851.01	1	0.01	1	1	100.00
SREIBNPNCD	NQ	03-Apr-2020	850.00	700.00	700.00	700.00	700.00	700.00	700.00	10	0.07	1	10	100.00
SREIBNPNCD	NU	03-Apr-2020	620.00	620.00	620.00	620.00	620.00	620.00	620.00	30	0.19	1	30	100.00
SREIBNPNCD	NX	03-Apr-2020	790.00	821.00	860.00	821.00	860.00	860.00	840.50	10	0.08	2	5	50.00
SREIBNPNCD	Y2	03-Apr-2020	682.00	718.00	718.00	718.00	718.00	718.00	718.00	10	0.07	1	10	100.00
SREIBNPNCD	Y3	03-Apr-2020	903.48	800.20	800.20	800.10	800.10	800.10	800.16	50	0.40	2	50	100.00
SREINFRA	EQ	03-Apr-2020	3.95	4.25	4.25	3.95	3.95	4.05	4.03	934342	37.69	1767	602039	64.43
SRF	EQ	03-Apr-2020	2654.95	2635.00	2767.60	2562.10	2673.00	2668.35	2665.78	411310	10964.61	37525	130667	31.77
SRHHYPOLTD	EQ	03-Apr-2020	73.80	70.40	80.70	70.30	77.10	80.10	77.07	8850	6.82	200	5506	62.21
SRIPIPES	EQ	03-Apr-2020	112.95	114.05	116.90	108.10	111.90	111.30	110.85	79701	88.34	1703	61713	77.43
SRTRANSFIN	EQ	03-Apr-2020	621.65	634.70	634.70	515.00	522.00	520.65	574.97	5220755	30017.81	124986	1984992	38.02
SRTRANSFIN	Y3	03-Apr-2020	993.00	994.00	1000.00	994.00	1000.00	995.65	995.58	24	0.24	3	24	100.00
SRTRANSFIN	Y9	03-Apr-2020	1010.00	1005.00	1005.00	996.10	996.10	996.70	999.06	80	0.80	6	80	100.00
SRTRANSFIN	YB	03-Apr-2020	1001.00	950.00	950.00	950.00	950.00	950.00	950.00	250	2.38	9	250	100.00
SRTRANSFIN	YG	03-Apr-2020	1696.00	1696.00	1696.00	1691.00	1691.00	1692.16	1692.17	60	1.02	4	60	100.00
SRTRANSFIN	YH	03-Apr-2020	891.04	895.60	895.60	895.30	895.59	895.46	895.49	5	0.04	5	2	40.00
SRTRANSFIN	YI	03-Apr-2020	894.90	894.90	894.90	882.00	882.00	884.62	885.88	137	1.21	17	136	99.27
SRTRANSFIN	YJ	03-Apr-2020	940.00	949.90	950.00	940.00	942.00	942.00	946.20	403	3.81	9	403	100.00
SRTRANSFIN	YK	03-Apr-2020	924.52	925.00	930.00	916.00	930.00	930.00	921.32	207	1.91	10	177	85.51
SRTRANSFIN	YM	03-Apr-2020	1002.50	1002.00	1039.90	1002.00	1029.90	1029.90	1015.34	263	2.67	14	200	76.05
SRTRANSFIN	YN	03-Apr-2020	1060.66	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	14	0.15	3	14	100.00
SRTRANSFIN	YP	03-Apr-2020	935.00	935.00	935.00	935.00	935.00	935.00	935.00	40	0.37	3	40	100.00
SRTRANSFIN	YQ	03-Apr-2020	930.00	930.00	930.10	920.00	920.01	920.01	927.20	210	1.95	13	210	100.00
SRTRANSFIN	YR	03-Apr-2020	900.00	900.00	905.00	900.00	905.00	905.00	900.97	620	5.59	3	620	100.00
SRTRANSFIN	YT	03-Apr-2020	999.00	965.00	965.00	965.00		965.00	965.00	33	0.32	2	33	100.00
SRTRANSFIN	YV	03-Apr-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	337	3.03	11	337	100.00
SRTRANSFIN	YX	03-Apr-2020	919.00	925.00	946.00	925.00	940.00	940.37	925.92	532	4.93	3	532	100.00
SRTRANSFIN	YY	03-Apr-2020	841.23	850.00	895.00	850.00	895.00	891.25	881.68	275	2.42	17	255	92.73
SRTRANSFIN	Z1	03-Apr-2020	1000.00	999.99	1000.00	999.99	1000.00	999.99	1000.00	205	2.05	3	205	100.00
SRTRANSFIN	Z3	03-Apr-2020	950.00	785.20	950.00	785.20	950.00	950.00	815.16	11	0.09	3	9	81.82
SSWL	EQ	03-Apr-2020	379.75	375.00	380.00	365.00	380.00	379.85	370.89	419	1.55	39	411	98.09
STAMPEDE	EQ	03-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.38	59032	0.22	21	58032	98.31
STAN	DR	03-Apr-2020	36.45	37.00	38.00	36.10	37.50	37.45	37.06	3801	1.41	36	2319	61.01
STAR	EQ	03-Apr-2020	326.45	310.05	320.00	303.20	306.50	306.95	310.71	454175	1411.15	16551	123608	27.22
STARCEMENT	EQ	03-Apr-2020	69.80	68.20	70.00	66.10	69.90	69.30	68.14	22657	15.44	608	12268	54.15
STARPAPER	EQ	03-Apr-2020	71.55	71.25	72.50	69.00	70.35	70.65	70.66	23778	16.80	808	13363	56.20
STCINDIA	EQ	03-Apr-2020	31.35	32.45	32.45	29.90	29.90	30.30	30.64	12146	3.72	254	5303	43.66
STEELCITY	EQ	03-Apr-2020	18.40	18.40	19.80	17.25	17.75	17.60	18.18	5048	0.92	41	4248	84.15
STEELXIND	EQ	03-Apr-2020	12.95	12.40	13.45	12.40	12.50	12.55	12.81	2588	0.33	31	1452	56.11
STEL	EQ	03-Apr-2020	38.80	38.50	41.50	37.70	37.85	38.40	38.53	7919	3.05	105	6300	79.56
STERTOOLS	EQ	03-Apr-2020	130.90	135.95	136.00	125.00	133.00	131.75	130.75	9022	11.80	157	8000	88.67
STINDIA	EQ	03-Apr-2020	3.15	3.15	3.15	3.15	3.15	3.15	3.15	26	0.00	2	26	100.00
STRTECH	EQ	03-Apr-2020	63.40	64.95	64.95	62.00	63.15	63.25	63.07	779697	491.79	11890	354341	45.45
SUBCAPCITY	BE	03-Apr-2020	5.00	5.00	5.00	5.00	5.00	5.00	5.00	11000	0.55	4	-	-
SUBEX	EQ	03-Apr-2020	3.15	3.25	3.45	3.05	3.45	3.40	3.34	766751	25.58	705	560650	73.12
SUBROS	EQ	03-Apr-2020	132.15	129.35	135.10	125.05	130.00	127.85	128.95	15149	19.53	860	7996	52.78
SUDARSCHEM	EQ	03-Apr-2020	357.95	353.00	363.45	346.25	350.00	349.35	354.72	176579	626.36	12294	93667	53.05
SUJANAUNI	BE	03-Apr-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.14	189993	0.26	78	-	-
SUMEETINDS	EQ	03-Apr-2020	1.30	1.35	1.35	1.25	1.35	1.30	1.33	68231	0.91	61	68231	100.00
SUMICHEM	EQ	03-Apr-2020	192.35	197.70	197.70	187.15	189.00	189.40	192.31	65935	126.80	1674	25924	39.32
SUMIT	BE	03-Apr-2020	14.10	14.10	14.10	14.10	14.10	14.10	14.10	1	0.00	1	-	-
SUMMITSEC	EQ	03-Apr-2020	302.30	317.40	317.40	303.00	315.65	317.05	315.86	4673	14.76	242	3809	81.51
SUNCLAYLTD	EQ	03-Apr-2020	1501.25	1491.00	1518.00	1474.65	1500.00	1489.25	1496.61	427	6.39	238	271	63.47
SUNDARAM	EQ	03-Apr-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.15	66400	0.76	47	66128	99.59
SUNDARMFIN	EQ	03-Apr-2020	1170.80	1175.40	1191.00	1150.05	1170.05	1173.20	1170.62	31270	366.05	3360	25149	80.43
SUNDARMHLD	EQ	03-Apr-2020	42.50	43.00	43.00	39.25	42.50	42.25	41.49	4508	1.87	164	2987	66.26
SUNDRMBRAK	EQ	03-Apr-2020	157.00	167.80	167.80	155.55	162.00	162.00	160.89	810	1.30	43	749	92.47
SUNDRMFAST	EQ	03-Apr-2020	275.55	275.55	275.55	259.25	261.60	260.30	263.07	60635	159.52	1951	45713	75.39
SUNFLAG	EQ	03-Apr-2020	23.20	23.80	23.85	22.50	23.75	23.55	23.19	15653	3.63	263	7695	49.16
SUNPHARMA	EQ	03-Apr-2020	343.55	343.95	389.80	340.00	376.45	375.95	369.67	28550650	105542.31	338973	8027405	28.12
SUNTECK	EQ	03-Apr-2020	202.05	197.35	208.50	192.00	201.00	200.45	197.55	43132	85.21	2134	17952	41.62
SUNTV	EQ	03-Apr-2020	272.45	270.00	279.00	259.55	267.00	266.60	269.04	2483511	6681.58	53328	535928	21.58
SUPERHOUSE	EQ	03-Apr-2020	63.90	63.00	64.20	58.65	59.55	59.55	61.62	8053	4.96	293	4589	56.98
SUPERSPIN	EQ	03-Apr-2020	2.20	2.30	2.30	2.10	2.10	2.20	2.21	5132	0.11	27	4622	90.06
SUPPETRO	EQ	03-Apr-2020	130.00	128.70	135.40	128.25	134.00	133.95	133.08	6393	8.51	240	4332	67.76
SUPRAJIT	EQ	03-Apr-2020	123.80	128.95	136.15	116.15	118.85	119.75	126.47	228735	289.28	5189	102038	44.61
SUPREMEIND	EQ	03-Apr-2020	839.50	840.00	859.75	791.50	797.70	799.00	806.77	287998	2323.47	10371	254018	88.20
SUPREMEINF	BZ	03-Apr-2020	8.05	8.05	8.05	8.05	8.05	8.05	8.05	371	0.03	6	-	-
SURANASOL	EQ	03-Apr-2020	5.40	5.20	5.60	5.20	5.55	5.55	5.47	3486	0.19	31	2764	79.29
SURANAT&P	EQ	03-Apr-2020	2.50	2.10	2.90	2.10	2.90	2.55	2.54	3132	0.08	18	3012	96.17
SURYALAXMI	EQ	03-Apr-2020	14.75	14.75	15.00	14.75	14.95	14.95	14.88	787	0.12	12	785	99.75
SURYAROSNI	EQ	03-Apr-2020	66.00	67.00	69.30	66.20	69.30	69.30	68.56	59654	40.90	870	48166	80.74
SUTLEJTEX	EQ	03-Apr-2020	18.70	18.70	20.10	18.70	18.80	19.20	19.33	3601	0.70	90	2971	82.50
SUVEN	EQ	03-Apr-2020	20.35	19.35	21.35	19.35	21.35	21.35	21.03	3028688	637.00	4620	1704027	56.26
SUVENPHAR	EQ	03-Apr-2020	216.05	220.00	229.25	211.00	221.45	220.00	220.20	562699	1239.08	3826	483368	85.90
SUZLON	EQ	03-Apr-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	2977651	62.53	1059	2977651	100.00
SWANENERGY	EQ	03-Apr-2020	100.45	99.20	102.85	96.05	99.20	100.05	100.11	51765	51.82	790	20871	40.32
SWARAJENG	EQ	03-Apr-2020	905.65	900.10	915.00	899.95	910.00	907.90	901.40	3090	27.85	310	2810	90.94
SWELECTES	EQ	03-Apr-2020	88.70	90.00	90.00	81.90	83.00	83.30	85.34	6582	5.62	256	4001	60.79
SWSOLAR	EQ	03-Apr-2020	80.00	83.80	84.00	80.55	84.00	84.00	83.42	271215	226.25	1441	198207	73.08
SYMPHONY	EQ	03-Apr-2020	795.60	809.00	817.95	790.00	796.00	799.45	801.52	11066	88.70	3168	6798	61.43
SYNGENE	EQ	03-Apr-2020	243.25	247.95	259.90	233.35	252.05	251.15	250.67	461125	1155.90	14126	322419	69.92
TAINWALCHM	EQ	03-Apr-2020	36.90	39.35	39.35	37.00	38.35	38.35	38.17	490	0.19	14	341	69.59
TAJGVK	EQ	03-Apr-2020	103.20	100.70	104.70	100.00	100.10	100.90	101.22	9887	10.01	455	3939	39.84
TAKE	EQ	03-Apr-2020	38.05	38.05	39.95	36.25	39.70	39.25	38.82	89126	34.60	1217	58254	65.36
TALBROAUTO	EQ	03-Apr-2020	70.30	69.35	73.55	69.25	71.35	71.15	71.09	5187	3.69	114	3806	73.38
TALWALKARS	BZ	03-Apr-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	19065	0.22	35	-	-
TALWGYM	BZ	03-Apr-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.82	18777	0.15	43	-	-
TANLA	EQ	03-Apr-2020	50.25	51.80	52.75	50.60	52.75	52.75	52.42	161844	84.85	1029	142776	88.22
TARMAT	EQ	03-Apr-2020	23.30	22.25	23.90	22.15	22.95	22.95	23.02	2934	0.68	27	2438	83.09
TASTYBITE	EQ	03-Apr-2020	8856.60	8800.00	8897.00	8558.05	8800.00	8804.60	8793.23	585	51.44	356	211	36.07
TATACAPHSG	N2	03-Apr-2020	1000.00	1010.00	1010.00	995.00	998.00	998.00	998.92	72	0.72	4	72	100.00
TATACAPHSG	N4	03-Apr-2020	950.00	974.00	990.00	974.00	974.00	974.00	974.52	155	1.51	5	150	96.77
TATACAPHSG	NB	03-Apr-2020	991.03	992.00	1000.00	992.00	1000.00	999.99	999.89	380	3.80	5	380	100.00
TATACHEM	EQ	03-Apr-2020	224.65	229.00	229.40	216.20	218.55	218.55	220.67	1474934	3254.71	23871	606039	41.09
TATACOFFEE	EQ	03-Apr-2020	54.80	55.85	56.30	54.00	54.75	54.30	54.98	365939	201.19	3077	208472	56.97
TATACOMM	EQ	03-Apr-2020	236.20	249.00	250.00	233.50	234.50	235.10	240.62	86209	207.44	3502	50695	58.80
TATACONSUM	EQ	03-Apr-2020	280.00	286.00	286.00	264.00	267.00	267.15	269.05	5990376	16117.28	118890	2914165	48.65
TATAELXSI	EQ	03-Apr-2020	607.20	617.00	617.00	590.05	592.00	593.60	599.66	214168	1284.27	11449	86186	40.24
TATAINVEST	EQ	03-Apr-2020	641.00	641.05	661.45	618.75	626.00	634.70	631.51	10434	65.89	1040	4575	43.85
TATAMETALI	EQ	03-Apr-2020	333.65	339.00	348.00	330.30	345.05	344.60	341.48	17993	61.44	1922	11029	61.30
TATAMOTORS	EQ	03-Apr-2020	67.95	66.90	66.90	64.80	65.45	65.30	65.50	35346490	23151.42	161810	8319686	23.54
TATAMTRDVR	EQ	03-Apr-2020	29.95	29.00	30.00	28.80	29.60	29.55	29.41	1732848	509.64	6556	797688	46.03
TATAPOWER	EQ	03-Apr-2020	31.55	31.75	31.90	29.95	30.40	30.15	30.71	10639666	3267.25	28132	4542825	42.70
TATASTEEL	E1	03-Apr-2020	30.10	29.10	30.90	29.10	29.75	29.60	29.96	50677	15.19	272	35006	69.08
TATASTEEL	EQ	03-Apr-2020	266.35	267.70	268.90	251.00	254.35	253.75	255.68	12528030	32031.61	174595	2888719	23.06
TATASTLBSL	EQ	03-Apr-2020	16.15	16.60	16.60	15.35	15.60	15.55	15.64	1271175	198.76	3304	709189	55.79
TATASTLLP	EQ	03-Apr-2020	187.50	199.90	199.90	182.00	184.90	184.35	186.42	18338	34.19	822	12595	68.68
TBZ	EQ	03-Apr-2020	21.60	21.60	22.25	20.25	21.70	21.55	21.27	47670	10.14	465	27093	56.83
TCFSL	NB	03-Apr-2020	1009.96	1005.00	1014.00	1005.00	1010.00	1011.68	1009.56	3339	33.71	53	3294	98.65
TCFSL	ND	03-Apr-2020	1007.90	1015.00	1016.98	1008.01	1015.00	1014.89	1013.24	1674	16.96	55	1417	84.65
TCFSL	NF	03-Apr-2020	1035.20	1041.00	1049.99	1041.00	1049.99	1041.16	1041.06	3093	32.20	8	3093	100.00
TCFSL	NH	03-Apr-2020	1000.00	1000.00	1009.00	1000.00	1009.00	1008.94	1004.21	445	4.47	17	445	100.00
TCFSL	NJ	03-Apr-2020	1023.00	1038.00	1038.00	1035.00	1036.00	1036.00	1036.34	1141	11.82	8	1141	100.00
TCFSL	NL	03-Apr-2020	1000.00	1001.00	1008.00	997.00	1008.00	1006.64	1005.22	2320	23.32	35	2220	95.69
TCFSL	NN	03-Apr-2020	987.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	68	0.69	1	68	100.00
TCI	EQ	03-Apr-2020	177.65	180.00	183.00	166.05	168.10	169.60	171.36	25351	43.44	1207	12591	49.67
TCIDEVELOP	EQ	03-Apr-2020	240.40	236.00	254.75	232.90	244.95	244.10	242.51	4185	10.15	290	2332	55.72
TCIEXP	EQ	03-Apr-2020	543.05	573.00	573.00	521.10	525.00	525.85	530.72	19365	102.77	1807	11454	59.15
TCIFINANCE	EQ	03-Apr-2020	4.45	4.45	4.65	4.45	4.45	4.50	4.52	8450	0.38	29	8165	96.63
TCNSBRANDS	EQ	03-Apr-2020	332.40	339.95	340.00	327.05	333.00	333.00	332.74	2201	7.32	323	1867	84.83
TCPLPACK	EQ	03-Apr-2020	163.85	174.95	174.95	160.00	162.00	163.20	164.47	3031	4.99	76	2701	89.11
TCS	EQ	03-Apr-2020	1708.75	1740.00	1740.00	1650.00	1659.00	1654.20	1688.30	5735529	96833.17	244588	2453808	42.78
TDPOWERSYS	EQ	03-Apr-2020	88.20	92.00	96.00	84.00	84.15	85.55	89.73	7423	6.66	207	3951	53.23
TEAMLEASE	EQ	03-Apr-2020	1549.45	1549.00	1571.70	1506.70	1530.00	1535.35	1530.71	9596	146.89	2852	5038	52.50
TECHM	EQ	03-Apr-2020	511.20	513.75	533.15	510.10	524.00	520.90	521.07	5826215	30358.72	126608	2443907	41.95
TECHNOE	EQ	03-Apr-2020	230.85	225.00	236.05	200.80	215.05	218.25	219.01	8867	19.42	456	929	10.48
TECHNOFAB	EQ	03-Apr-2020	4.70	4.90	4.90	4.50	4.70	4.55	4.59	20871	0.96	210	20090	96.26
TEJASNET	EQ	03-Apr-2020	31.50	32.20	32.85	30.70	31.80	31.65	32.02	161945	51.85	3313	112492	69.46
TERASOFT	EQ	03-Apr-2020	13.25	14.00	14.15	12.20	13.65	13.50	13.21	19924	2.63	189	12696	63.72
TEXINFRA	EQ	03-Apr-2020	29.75	29.00	30.70	27.15	30.30	30.00	28.99	8413	2.44	112	4568	54.30
TEXMOPIPES	EQ	03-Apr-2020	8.65	8.65	9.45	8.50	9.00	8.90	8.69	57203	4.97	148	29456	51.49
TEXRAIL	EQ	03-Apr-2020	18.60	18.90	19.40	18.05	19.05	19.00	18.89	179244	33.86	1305	85637	47.78
TFCILTD	EQ	03-Apr-2020	34.15	36.90	36.90	33.20	33.65	34.00	34.26	25965	8.90	307	21005	80.90
TFL	EQ	03-Apr-2020	2.10	2.20	2.20	2.00	2.20	2.20	2.05	2502	0.05	9	2502	100.00
TGBHOTELS	EQ	03-Apr-2020	2.10	2.10	2.20	2.00	2.20	2.20	2.14	6847	0.15	77	6097	89.05
THANGAMAYL	EQ	03-Apr-2020	240.80	248.00	248.00	220.00	225.00	225.60	228.71	19358	44.27	923	17893	92.43
THEINVEST	EQ	03-Apr-2020	75.80	79.55	79.55	76.50	79.55	79.55	79.48	461	0.37	7	451	97.83
THEMISMED	EQ	03-Apr-2020	242.20	237.15	247.95	230.50	230.50	237.60	238.04	260	0.62	26	202	77.69
THERMAX	EQ	03-Apr-2020	735.35	744.35	744.35	701.00	715.00	715.40	716.43	78687	563.74	12249	59087	75.09
THIRUSUGAR	BZ	03-Apr-2020	3.10	3.10	3.10	2.95	2.95	2.95	3.00	364	0.01	6	-	-
THOMASCOOK	EQ	03-Apr-2020	24.95	25.80	26.15	25.15	26.10	26.10	26.10	118696	30.98	776	106401	89.64
THYROCARE	EQ	03-Apr-2020	499.80	512.00	543.35	500.00	516.65	516.95	524.55	359306	1884.72	15401	105797	29.44
TI	EQ	03-Apr-2020	15.00	14.85	15.00	14.25	14.75	14.80	14.74	28905	4.26	227	22397	77.48
TIDEWATER	EQ	03-Apr-2020	3171.40	3200.00	3220.00	3101.00	3210.00	3181.50	3174.80	2462	78.16	744	1533	62.27
TIIL	EQ	03-Apr-2020	170.00	181.00	186.95	168.00	170.00	169.95	170.48	10443	17.80	116	10153	97.22
TIINDIA	EQ	03-Apr-2020	258.80	259.00	279.00	254.00	271.00	274.75	270.83	58407	158.18	4611	38138	65.30
TIJARIA	EQ	03-Apr-2020	4.05	4.05	4.10	3.90	3.90	4.05	4.03	3648	0.15	20	3558	97.53
TIL	EQ	03-Apr-2020	102.60	101.00	109.00	99.00	104.50	103.25	102.90	2861	2.94	139	1734	60.61
TIMESGTY	EQ	03-Apr-2020	14.00	13.55	14.70	13.55	14.70	14.70	14.20	680	0.10	5	540	79.41
TIMETECHNO	EQ	03-Apr-2020	23.75	24.55	24.55	23.25	24.40	24.25	24.14	108521	26.20	920	77279	71.21
TIMKEN	EQ	03-Apr-2020	790.75	790.75	810.00	774.35	783.25	788.75	793.70	12502	99.23	1855	5351	42.80
TINPLATE	EQ	03-Apr-2020	82.00	83.40	84.40	79.35	80.00	80.10	80.61	186395	150.25	4064	73885	39.64
TIPSINDLTD	EQ	03-Apr-2020	90.25	86.00	86.00	85.75	85.75	85.75	85.75	1409	1.21	30	1409	100.00
TIRUMALCHM	EQ	03-Apr-2020	37.80	37.55	40.60	36.55	39.00	39.30	39.00	614429	239.61	4141	208399	33.92
TITAN	EQ	03-Apr-2020	936.05	930.00	930.05	855.95	870.00	862.80	884.64	4951957	43806.90	188938	1937332	39.12
TMRVL	EQ	03-Apr-2020	6.20	6.50	6.50	6.50	6.50	6.50	6.50	10686	0.69	49	10686	100.00
TNPETRO	EQ	03-Apr-2020	24.85	25.00	25.15	23.90	24.75	24.70	24.50	36277	8.89	418	20176	55.62
TNPL	EQ	03-Apr-2020	87.75	89.40	89.40	86.50	86.90	87.25	87.95	115872	101.91	2702	93681	80.85
TNTELE	BE	03-Apr-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	671	0.01	3	-	-
TOKYOPLAST	EQ	03-Apr-2020	63.15	57.35	62.00	57.35	57.50	57.70	58.83	978	0.58	57	414	42.33
TORNTPHARM	EQ	03-Apr-2020	1959.00	1979.00	2113.00	1950.00	2090.00	2077.00	2061.88	1013029	20887.41	86009	433411	42.78
TORNTPOWER	EQ	03-Apr-2020	280.95	281.05	282.20	272.65	278.55	278.95	278.12	369937	1028.87	10882	66375	17.94
TOTAL	SM	03-Apr-2020	18.30	19.20	19.20	18.35	18.35	18.35	18.78	6000	1.13	2	6000	100.00
TOUCHWOOD	EQ	03-Apr-2020	51.00	52.50	52.50	46.65	50.00	50.70	50.73	10061	5.10	39	2502	24.87
TPLPLASTEH	EQ	03-Apr-2020	64.75	68.00	68.00	62.40	64.75	64.65	64.43	424	0.27	43	154	36.32
TRANSWIND	SM	03-Apr-2020	3.25	3.40	3.40	3.40	3.40	3.40	3.40	4000	0.14	1	4000	100.00
TREEHOUSE	EQ	03-Apr-2020	3.35	3.35	3.50	3.35	3.50	3.50	3.50	5983	0.21	252	4424	73.94
TREJHARA	EQ	03-Apr-2020	6.05	6.35	6.35	5.85	6.35	6.35	6.22	6405	0.40	43	5247	81.92
TRENT	EQ	03-Apr-2020	465.70	469.95	475.80	431.50	441.10	450.25	450.83	511693	2306.85	24260	353081	69.00
TRF	EQ	03-Apr-2020	52.20	50.05	52.20	49.95	52.10	51.50	51.44	5576	2.87	128	2553	45.79
TRIDENT	EQ	03-Apr-2020	4.45	4.55	4.55	4.10	4.15	4.15	4.20	8765190	367.88	14684	4043745	46.13
TRIGYN	EQ	03-Apr-2020	23.45	23.45	23.80	22.50	22.55	22.80	23.37	10966	2.56	229	8256	75.29
TRIL	EQ	03-Apr-2020	5.65	5.80	6.20	5.55	5.95	5.90	5.93	58657	3.48	238	37751	64.36
TRITURBINE	EQ	03-Apr-2020	56.75	58.90	60.00	54.00	56.50	56.45	55.90	48411	27.06	437	43951	90.79
TRIVENI	EQ	03-Apr-2020	38.20	40.10	40.10	36.60	39.55	39.55	39.27	1447769	568.52	5189	934228	64.53
TTKHLTCARE	EQ	03-Apr-2020	331.95	330.00	349.80	313.05	349.80	341.55	330.81	3206	10.61	168	1420	44.29
TTKPRESTIG	EQ	03-Apr-2020	4662.75	4796.95	4796.95	4450.00	4510.00	4471.75	4511.76	3121	140.81	1838	1769	56.68
TTL	EQ	03-Apr-2020	27.10	29.00	29.00	24.00	25.55	25.85	25.98	36098	9.38	430	18077	50.08
TTML	BE	03-Apr-2020	1.85	1.85	1.90	1.80	1.80	1.85	1.83	754124	13.76	321	-	-
TV18BRDCST	EQ	03-Apr-2020	15.20	15.30	15.70	13.95	14.40	14.15	14.63	2889057	422.65	4605	1966997	68.08
TVSELECT	EQ	03-Apr-2020	55.65	58.00	58.40	56.70	58.40	58.40	58.06	20706	12.02	232	14948	72.19
TVSMOTOR	EQ	03-Apr-2020	279.15	275.05	277.95	251.50	251.50	252.95	259.03	3325587	8614.23	56878	781250	23.49
TVSSRICHAK	EQ	03-Apr-2020	918.65	932.00	932.00	882.00	925.00	908.55	901.88	2569	23.17	478	1730	67.34
TVTODAY	EQ	03-Apr-2020	161.80	168.00	168.00	153.00	157.90	156.15	159.71	10159	16.22	736	6528	64.26
TWL	EQ	03-Apr-2020	26.90	27.35	29.20	26.70	28.25	28.20	28.20	566445	159.74	4369	239226	42.23
UBL	EQ	03-Apr-2020	889.70	895.00	899.25	860.00	882.10	886.95	877.94	490414	4305.53	36090	256903	52.38
UCALFUEL	EQ	03-Apr-2020	71.10	73.00	74.40	71.00	73.15	71.95	72.43	5996	4.34	284	3904	65.11
UCOBANK	EQ	03-Apr-2020	9.15	9.25	9.25	9.00	9.10	9.05	9.07	351207	31.87	1529	233799	66.57
UFLEX	EQ	03-Apr-2020	139.40	140.90	145.05	134.75	140.00	139.30	137.22	93732	128.62	1703	39816	42.48
UFO	EQ	03-Apr-2020	79.00	79.80	81.95	77.00	80.80	80.60	79.46	75685	60.14	2535	54566	72.10
UGARSUGAR	EQ	03-Apr-2020	10.75	11.05	11.60	10.70	11.15	11.20	11.20	145770	16.32	880	89077	61.11
UJAAS	EQ	03-Apr-2020	2.40	2.50	2.50	2.35	2.45	2.40	2.41	270400	6.52	308	179235	66.29
UJJIVAN	EQ	03-Apr-2020	148.85	150.90	151.20	138.55	141.50	142.30	143.06	1198803	1715.04	17970	266843	22.26
UJJIVANSFB	EQ	03-Apr-2020	27.45	27.60	28.85	25.10	28.55	27.60	26.66	2753531	734.21	17414	1596630	57.98
ULTRACEMCO	EQ	03-Apr-2020	3140.65	3189.00	3191.00	3025.00	3032.95	3041.60	3083.02	406173	12522.39	42250	138330	34.06
UMANGDAIRY	EQ	03-Apr-2020	33.65	38.80	38.80	33.60	35.35	35.40	36.44	4675	1.70	78	3033	64.88
UNICHEMLAB	EQ	03-Apr-2020	143.50	143.75	143.75	129.25	141.10	137.85	134.62	68547	92.28	1799	27923	40.74
UNIENTER	EQ	03-Apr-2020	40.00	40.00	43.15	38.10	38.15	38.15	40.24	1181	0.48	35	1104	93.48
UNIINFO	SM	03-Apr-2020	13.35	13.40	13.45	13.35	13.40	13.40	13.40	14000	1.88	7	2000	14.29
UNIONBANK	EQ	03-Apr-2020	28.75	29.00	29.15	28.10	28.70	28.60	28.45	1378652	392.18	6256	457421	33.18
UNIPLY	EQ	03-Apr-2020	4.75	4.95	4.95	4.55	4.90	4.80	4.89	362038	17.72	326	308290	85.15
UNITECH	BZ	03-Apr-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.34	4658794	62.30	1365	-	-
UNITEDTEA	EQ	03-Apr-2020	194.00	197.95	199.00	186.80	199.00	194.65	194.39	267	0.52	20	128	47.94
UNITY	BZ	03-Apr-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.20	51452	0.10	11	-	-
UNIVASTU	SM	03-Apr-2020	36.45	36.45	36.45	36.45	36.45	36.45	36.45	9000	3.28	1	9000	100.00
UNIVCABLES	EQ	03-Apr-2020	80.05	85.00	85.00	80.30	83.00	84.00	83.49	12092	10.10	305	7935	65.62
UNIVPHOTO	EQ	03-Apr-2020	53.05	52.00	52.00	50.10	50.75	50.85	50.90	261	0.13	9	249	95.40
UPL	EQ	03-Apr-2020	305.75	306.15	307.50	295.00	300.00	298.10	301.90	3265474	9858.59	59126	1331534	40.78
URJA	EQ	03-Apr-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	2908228	28.89	1523	1687466	58.02
USHAMART	EQ	03-Apr-2020	15.70	16.25	16.25	15.50	15.50	15.65	15.79	58614	9.25	327	43452	74.13
UTINEXT50	EQ	03-Apr-2020	233.07	233.00	254.95	233.00	250.00	250.00	248.56	295	0.73	50	253	85.76
UTINIFTETF	EQ	03-Apr-2020	894.11	888.70	914.97	853.60	889.00	868.24	871.84	67647	589.77	230	67069	99.15
UTISENSETF	EQ	03-Apr-2020	360.00	362.00	373.84	350.05	365.00	365.00	363.72	392	1.43	41	306	78.06
UTISXN50	EQ	03-Apr-2020	249.52	249.52	263.00	208.90	230.00	246.86	234.85	136	0.32	69	43	31.62
UTTAMSTL	EQ	03-Apr-2020	4.60	4.60	4.80	4.40	4.80	4.80	4.70	70414	3.31	234	43817	62.23
UTTAMSUGAR	EQ	03-Apr-2020	54.05	56.75	56.75	54.05	56.75	56.75	56.47	73128	41.30	610	53915	73.73
UVSL	BE	03-Apr-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.09	4422260	3.81	382	-	-
V2RETAIL	EQ	03-Apr-2020	54.10	56.80	56.80	56.80	56.80	56.80	56.80	6388	3.63	55	6388	100.00
VADILALIND	EQ	03-Apr-2020	464.20	463.00	470.00	455.00	455.00	460.50	464.30	2321	10.78	336	1272	54.80
VAIBHAVGBL	EQ	03-Apr-2020	795.85	795.85	848.00	795.85	799.95	801.00	814.45	9318	75.89	600	5976	64.13
VAISHALI	EQ	03-Apr-2020	40.10	38.50	40.00	38.00	40.00	40.00	38.92	1687	0.66	21	1191	70.60
VAKRANGEE	EQ	03-Apr-2020	18.95	18.05	18.05	18.05	18.05	18.05	18.05	218142	39.37	1359	218142	100.00
VARDHACRLC	EQ	03-Apr-2020	26.30	27.50	27.50	26.50	27.25	27.20	27.01	9774	2.64	61	7475	76.48
VARDMNPOLY	BE	03-Apr-2020	3.25	3.25	3.25	3.20	3.20	3.20	3.21	2066	0.07	8	-	-
VARROC	EQ	03-Apr-2020	125.00	125.55	127.80	120.00	124.95	124.80	123.17	77987	96.06	4174	60951	78.16
VASA	SM	03-Apr-2020	6.55	6.85	6.85	6.25	6.25	6.25	6.45	12000	0.77	2	12000	100.00
VASCONEQ	EQ	03-Apr-2020	8.05	8.80	8.85	7.85	8.25	8.20	8.45	304326	25.73	1371	217525	71.48
VASWANI	EQ	03-Apr-2020	2.65	2.70	2.70	2.70	2.70	2.70	2.70	288	0.01	3	288	100.00
VBL	EQ	03-Apr-2020	537.45	544.90	560.00	500.00	539.00	537.50	534.75	257369	1376.29	23398	104854	40.74
VEDL	EQ	03-Apr-2020	62.65	64.00	64.45	62.20	62.80	62.80	62.81	24226287	15216.52	77561	10283934	42.45
VENKEYS	EQ	03-Apr-2020	841.10	843.10	845.05	805.50	813.00	812.65	818.00	36061	294.98	3820	13209	36.63
VENUSREM	EQ	03-Apr-2020	22.80	23.80	23.90	22.10	23.80	23.80	23.48	6738	1.58	152	4482	66.52
VERTOZ	SM	03-Apr-2020	57.25	58.00	58.25	57.00	58.25	58.25	57.75	9600	5.54	4	2400	25.00
VESUVIUS	EQ	03-Apr-2020	784.10	785.00	790.05	750.00	760.10	766.75	770.64	2992	23.06	488	1734	57.95
VETO	EQ	03-Apr-2020	27.80	29.05	29.05	27.10	27.20	27.55	27.96	3837	1.07	73	2659	69.30
VGUARD	EQ	03-Apr-2020	159.25	162.50	162.90	153.00	153.00	154.00	156.48	392199	613.72	7737	222908	56.84
VHL	EQ	03-Apr-2020	911.65	881.55	917.05	881.00	895.00	895.25	903.62	488	4.41	283	192	39.34
VICEROY	BE	03-Apr-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.82	1883	0.02	8	-	-
VIDEOIND	BZ	03-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	19827	0.30	46	-	-
VIDHIING	EQ	03-Apr-2020	48.70	49.50	50.50	45.80	50.00	49.35	48.84	20284	9.91	1422	15951	78.64
VIJIFIN	EQ	03-Apr-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.25	13936	0.03	26	13886	99.64
VIKASECO	EQ	03-Apr-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	1103165	11.03	316	1103154	100.00
VIKASMCORP	EQ	03-Apr-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	23397	0.26	26	23397	100.00
VIKASPROP	EQ	03-Apr-2020	6.75	6.65	6.65	6.65	6.65	6.65	6.65	15867	1.06	145	15867	100.00
VIKASWSP	EQ	03-Apr-2020	4.25	4.35	4.35	4.10	4.20	4.20	4.15	258657	10.72	230	205328	79.38
VIMTALABS	EQ	03-Apr-2020	59.85	63.00	63.00	59.20	60.00	59.95	60.14	46479	27.95	515	39552	85.10
VINATIORGA	EQ	03-Apr-2020	802.55	798.95	798.95	749.95	760.80	756.15	758.85	111327	844.81	6899	59276	53.24
VINDHYATEL	EQ	03-Apr-2020	439.70	439.70	449.60	425.20	440.00	439.75	440.10	6474	28.49	213	4380	67.66
VINYLINDIA	EQ	03-Apr-2020	41.95	42.85	42.85	39.30	42.25	41.80	41.52	2146	0.89	115	1647	76.75
VIPCLOTHNG	EQ	03-Apr-2020	4.30	4.50	4.50	4.30	4.50	4.50	4.49	50664	2.28	72	50664	100.00
VIPIND	EQ	03-Apr-2020	233.50	242.00	242.00	223.50	224.15	225.15	227.15	164175	372.93	5848	90085	54.87
VIPULLTD	EQ	03-Apr-2020	12.65	13.25	13.25	12.50	13.25	13.25	13.24	1757	0.23	20	1757	100.00
VISAKAIND	EQ	03-Apr-2020	134.65	134.00	135.00	129.05	130.00	130.05	131.37	34771	45.68	1117	25365	72.95
VISASTEEL	EQ	03-Apr-2020	2.70	2.80	2.95	2.70	2.80	2.85	2.87	19510	0.56	51	18954	97.15
VISHAL	BE	03-Apr-2020	166.00	174.00	174.00	174.00	174.00	174.00	174.00	137	0.24	3	-	-
VISHNU	EQ	03-Apr-2020	70.15	72.65	84.15	70.50	83.95	83.80	80.19	92430	74.12	1710	26106	28.24
VISHWARAJ	EQ	03-Apr-2020	64.75	65.00	68.00	63.05	64.55	65.85	64.90	2369	1.54	95	1688	71.25
VIVIDHA	EQ	03-Apr-2020	0.20	0.15	0.20	0.15	0.15	0.15	0.19	212105	0.41	64	211095	99.52
VIVIMEDLAB	EQ	03-Apr-2020	7.35	7.40	7.95	7.25	7.80	7.70	7.67	105749	8.11	358	58547	55.36
VLSFINANCE	EQ	03-Apr-2020	33.55	33.20	34.50	31.65	33.50	33.65	33.64	11523	3.88	106	8949	77.66
VMART	EQ	03-Apr-2020	1465.80	1505.00	1580.00	1324.85	1545.00	1540.70	1477.00	53248	786.47	5499	39106	73.44
VOLTAMP	EQ	03-Apr-2020	862.75	894.95	898.95	862.80	884.50	883.80	885.91	3269	28.96	591	1936	59.22
VOLTAS	EQ	03-Apr-2020	471.25	474.10	478.85	460.50	475.55	472.55	468.91	845750	3965.83	20191	157831	18.66
VRLLOG	EQ	03-Apr-2020	149.45	147.90	147.95	141.40	144.20	143.05	144.12	26143	37.68	1605	18625	71.24
VSSL	EQ	03-Apr-2020	43.20	47.00	47.00	40.95	43.20	42.00	41.97	4919	2.06	120	4063	82.60
VSTIND	EQ	03-Apr-2020	2721.50	2769.90	2798.00	2670.00	2709.50	2716.25	2716.89	7279	197.76	1827	3717	51.06
VSTTILLERS	EQ	03-Apr-2020	640.55	641.55	665.90	612.00	629.00	619.85	630.81	6951	43.85	667	4486	64.54
VTL	EQ	03-Apr-2020	620.20	640.95	641.00	605.00	620.00	619.90	617.61	14154	87.42	2203	10297	72.75
WABAG	EQ	03-Apr-2020	78.45	78.50	80.50	74.80	75.30	75.40	76.75	231385	177.60	7132	163343	70.59
WABCOINDIA	EQ	03-Apr-2020	6205.60	6145.10	6205.00	6130.00	6179.95	6174.75	6172.29	1152	71.10	541	798	69.27
WALCHANNAG	EQ	03-Apr-2020	25.45	25.90	26.95	24.65	26.70	26.55	25.80	46336	11.96	932	20431	44.09
WANBURY	BE	03-Apr-2020	18.70	18.70	18.70	17.80	18.20	18.20	18.21	5324	0.97	27	-	-
WATERBASE	EQ	03-Apr-2020	87.60	88.00	90.90	85.00	90.00	89.70	88.48	138518	122.56	1719	52145	37.64
WEBELSOLAR	EQ	03-Apr-2020	11.90	11.90	12.45	11.50	12.45	12.45	12.21	29536	3.61	177	26634	90.17
WEIZMANIND	EQ	03-Apr-2020	24.75	25.95	25.95	25.95	25.95	25.95	25.95	2311	0.60	11	2311	100.00
WELCORP	EQ	03-Apr-2020	61.25	63.90	64.30	61.25	64.30	64.30	63.27	465068	294.26	3300	250868	53.94
WELENT	EQ	03-Apr-2020	40.45	40.05	42.45	38.50	42.45	42.45	41.11	157111	64.59	1239	114205	72.69
WELINV	EQ	03-Apr-2020	140.95	140.00	147.95	139.00	139.00	139.00	144.85	168	0.24	30	168	100.00
WELSPUNIND	EQ	03-Apr-2020	20.65	22.00	22.00	20.80	21.05	21.00	21.16	734342	155.36	4924	539719	73.50
WENDT	EQ	03-Apr-2020	1819.55	1784.95	1850.00	1734.95	1850.00	1849.35	1824.96	160	2.92	85	94	58.75
WESTLIFE	EQ	03-Apr-2020	335.50	339.50	339.50	326.10	332.90	331.55	333.95	39588	132.21	2839	19767	49.93
WHEELS	EQ	03-Apr-2020	319.00	319.20	337.00	319.00	325.00	329.45	327.84	1747	5.73	145	1162	66.51
WHIRLPOOL	EQ	03-Apr-2020	1773.55	1799.95	1803.00	1750.00	1800.00	1792.00	1782.06	19688	350.85	2888	8679	44.08
WILLAMAGOR	EQ	03-Apr-2020	9.45	9.90	9.90	9.00	9.10	9.25	9.30	3135	0.29	36	2330	74.32
WINDMACHIN	EQ	03-Apr-2020	9.80	9.90	10.25	9.90	10.25	10.25	10.20	10288	1.05	37	8438	82.02
WIPRO	EQ	03-Apr-2020	189.50	188.00	189.60	177.75	180.15	180.00	181.23	6573737	11913.49	79843	2690631	40.93
WOCKPHARMA	EQ	03-Apr-2020	177.85	178.00	194.25	173.40	184.10	185.20	187.48	1158126	2171.20	20782	191715	16.55
WONDERLA	EQ	03-Apr-2020	134.80	134.00	135.00	132.00	134.80	133.25	133.59	29253	39.08	813	20900	71.45
WORTH	SM	03-Apr-2020	42.00	41.00	41.00	41.00	41.00	41.00	41.00	6000	2.46	3	6000	100.00
WSTCSTPAPR	EQ	03-Apr-2020	132.90	134.80	137.80	128.00	129.05	131.15	130.50	35252	46.00	770	28803	81.71
XCHANGING	EQ	03-Apr-2020	32.15	32.15	33.35	31.05	31.30	31.20	31.79	4935	1.57	94	4607	93.35
XELPMOC	EQ	03-Apr-2020	48.30	50.15	50.25	43.00	46.05	45.95	45.81	1900	0.87	64	1011	53.21
XPROINDIA	EQ	03-Apr-2020	15.25	14.90	16.40	13.25	14.25	14.40	14.36	1119	0.16	32	831	74.26
YESBANK	EQ	03-Apr-2020	23.95	24.50	24.95	22.80	24.20	24.10	24.03	45326980	10894.11	169289	10964686	24.19
ZEEL	EQ	03-Apr-2020	120.90	123.00	125.95	119.05	124.40	124.35	122.80	7888049	9686.17	71961	1971297	24.99
ZEEL	P2	03-Apr-2020	2.90	2.85	2.90	2.85	2.85	2.85	2.90	101658	2.95	19	101658	100.00
ZEELEARN	EQ	03-Apr-2020	12.40	12.40	12.50	12.00	12.40	12.35	12.40	93344	11.58	597	65815	70.51
ZEEMEDIA	EQ	03-Apr-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	100834	3.93	160	100834	100.00
ZENITHEXPO	EQ	03-Apr-2020	33.50	32.20	35.10	32.20	35.05	35.05	34.67	729	0.25	5	729	100.00
ZENSARTECH	EQ	03-Apr-2020	90.50	88.00	93.00	87.55	88.95	88.10	89.07	17993	16.03	822	14417	80.13
ZENTEC	EQ	03-Apr-2020	25.00	27.20	27.50	25.75	27.50	27.45	26.95	139791	37.67	1153	103991	74.39
ZICOM	EQ	03-Apr-2020	0.95	0.95	1.00	0.90	0.95	1.00	0.94	15533	0.15	40	12567	80.91
ZODIACLOTH	EQ	03-Apr-2020	97.20	96.35	103.90	94.30	94.70	95.70	96.78	3347	3.24	163	2187	65.34
ZODJRDMKJ	EQ	03-Apr-2020	23.00	22.95	22.95	22.90	22.90	22.90	22.90	220	0.05	3	210	95.45
ZOTA	EQ	03-Apr-2020	132.45	131.95	133.90	128.05	131.50	132.00	131.52	5523	7.26	103	3332	60.33
ZUARI	EQ	03-Apr-2020	63.60	65.95	65.95	61.00	64.90	64.70	63.63	23050	14.67	552	15600	67.68
ZUARIGLOB	EQ	03-Apr-2020	26.65	28.95	28.95	25.50	26.80	26.70	26.73	18128	4.85	251	10459	57.70
ZYDUSWELL	EQ	03-Apr-2020	1241.75	1265.75	1265.75	1213.00	1215.00	1216.40	1222.53	6988	85.43	1433	4680	66.97