nse-sec-bhavdata-full-2020-04-28.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	28-Apr-2020	28.75	28.20	30.00	27.90	29.00	29.05	28.84	77278	22.29	483	26921	34.84
3IINFOTECH	EQ	28-Apr-2020	1.65	1.65	1.65	1.55	1.65	1.60	1.59	2123345	33.84	1325	1347690	63.47
3MINDIA	EQ	28-Apr-2020	19505.15	19799.00	19799.00	18811.00	19335.00	19297.95	19354.01	1370	265.15	871	608	44.38
5PAISA	EQ	28-Apr-2020	148.95	148.95	155.00	148.95	155.00	153.10	152.06	9856	14.99	221	8163	82.82
617GS2021	GS	28-Apr-2020	88.00	92.30	92.35	92.30	92.35	92.35	92.30	60	0.06	2	60	100.00
618GS2024	GS	28-Apr-2020	99.99	95.05	95.05	95.05	95.05	95.05	95.05	100	0.10	2	100	100.00
63MOONS	BE	28-Apr-2020	56.60	59.00	59.40	56.25	59.40	58.70	58.18	8699	5.06	127	-	-
645GS2029	GS	28-Apr-2020	102.50	105.00	105.00	100.00	100.00	100.00	100.14	500	0.50	13	500	100.00
706GS2046	GS	28-Apr-2020	95.01	99.50	99.50	99.50	99.50	99.50	99.50	9	0.01	1	9	100.00
737GS2023	GS	28-Apr-2020	99.50	100.01	100.01	100.01	100.01	100.01	100.01	200	0.20	2	200	100.00
759GS2026	GS	28-Apr-2020	100.80	105.00	105.00	105.00	105.00	105.00	105.00	10	0.01	1	10	100.00
75GS2034	GS	28-Apr-2020	101.99	107.00	107.08	107.00	107.08	107.08	107.07	110	0.12	2	110	100.00
769GS2043	GS	28-Apr-2020	110.00	115.00	115.00	115.00	115.00	115.00	115.00	190	0.22	3	190	100.00
A2ZINFRA	EQ	28-Apr-2020	3.85	4.00	4.00	3.80	3.85	3.85	3.87	393071	15.22	347	279595	71.13
AARON	SM	28-Apr-2020	40.25	40.20	40.20	40.20	40.20	40.20	40.20	3300	1.33	1	3300	100.00
AARTIDRUGS	EQ	28-Apr-2020	740.35	749.05	766.70	732.00	746.00	743.95	751.33	94788	712.17	4881	25861	27.28
AARTIIND	EQ	28-Apr-2020	1017.30	1045.00	1115.00	1043.00	1113.00	1105.45	1088.29	1366824	14874.94	63212	363323	26.58
AARVEEDEN	EQ	28-Apr-2020	9.25	9.15	9.40	9.10	9.35	9.25	9.18	3416	0.31	34	3034	88.82
AAVAS	EQ	28-Apr-2020	1144.65	1140.00	1174.90	1140.00	1155.00	1152.25	1153.82	13391	154.51	994	11161	83.35
ABAN	BE	28-Apr-2020	19.30	18.35	20.25	18.35	20.25	20.20	19.80	126927	25.13	649	-	-
ABB	EQ	28-Apr-2020	883.35	892.50	906.45	868.00	871.80	873.40	880.70	138324	1218.22	6352	93340	67.48
ABBOTINDIA	EQ	28-Apr-2020	16981.05	17125.00	17535.00	16935.00	17047.00	16975.05	17223.15	28443	4898.78	8291	13705	48.18
ABCAPITAL	EQ	28-Apr-2020	48.35	48.85	51.20	48.30	50.50	50.65	49.92	2221271	1108.90	9734	732303	32.97
ABFRL	EQ	28-Apr-2020	115.95	115.95	118.00	114.75	115.10	115.15	115.61	1959403	2265.30	11106	1528998	78.03
ABSLBANETF	EQ	28-Apr-2020	231.00	215.00	216.30	215.00	216.30	216.30	216.24	22	0.05	3	22	100.00
ABSLFTQVDG	MF	28-Apr-2020	8.30	8.50	8.50	8.50	8.50	8.50	8.50	45000	3.83	3	45000	100.00
ABSLNN50ET	EQ	28-Apr-2020	218.00	225.00	236.81	225.00	236.81	236.81	225.06	201	0.45	2	201	100.00
ACC	EQ	28-Apr-2020	1137.90	1158.00	1158.00	1122.00	1132.00	1126.50	1137.12	1094422	12444.90	35480	324185	29.62
ACCELYA	EQ	28-Apr-2020	902.15	903.00	910.00	900.00	905.00	904.35	904.83	15715	142.19	268	9931	63.19
ACCURACY	SM	28-Apr-2020	16.80	17.45	17.45	17.45	17.45	17.45	17.45	1600	0.28	1	1600	100.00
ACE	EQ	28-Apr-2020	45.35	46.90	46.90	45.10	46.10	45.65	45.80	94897	43.46	1026	45165	47.59
ADANIENT	EQ	28-Apr-2020	134.60	135.95	141.90	135.05	138.90	139.30	139.89	5721209	8003.30	42803	1090566	19.06
ADANIGAS	EQ	28-Apr-2020	98.50	98.95	107.20	98.60	104.00	104.10	104.26	6102925	6362.63	42663	1015032	16.63
ADANIGREEN	EQ	28-Apr-2020	200.65	201.00	204.65	198.10	202.90	203.65	202.37	339070	686.18	4506	232662	68.62
ADANIPORTS	EQ	28-Apr-2020	271.15	271.15	274.70	270.00	273.95	272.95	272.55	1808291	4928.44	23592	659309	36.46
ADANIPOWER	EQ	28-Apr-2020	30.85	29.00	30.70	29.00	30.10	30.15	29.84	17621342	5259.06	35732	2127925	12.08
ADANITRANS	EQ	28-Apr-2020	199.60	199.85	202.50	194.30	200.05	200.95	199.89	281728	563.13	8551	196020	69.58
ADFFOODS	EQ	28-Apr-2020	197.40	195.60	204.30	195.60	203.00	200.00	200.01	3938	7.88	164	2273	57.72
ADHUNIKIND	EQ	28-Apr-2020	19.15	20.10	20.10	20.10	20.10	20.10	20.10	3058	0.61	18	3058	100.00
ADORWELD	EQ	28-Apr-2020	232.15	241.00	241.00	232.15	234.90	234.15	233.62	2579	6.03	107	1580	61.26
ADROITINFO	BE	28-Apr-2020	5.55	5.55	5.55	5.50	5.50	5.50	5.55	116	0.01	4	-	-
ADSL	EQ	28-Apr-2020	12.60	13.55	13.55	12.70	12.85	12.80	12.87	16713	2.15	82	12895	77.16
ADVANIHOTR	EQ	28-Apr-2020	40.05	40.05	41.15	39.65	40.15	40.15	40.16	2086	0.84	33	1218	58.39
ADVENZYMES	EQ	28-Apr-2020	140.55	145.00	145.55	137.00	138.75	138.30	139.12	86733	120.67	2049	54601	62.95
AEGISCHEM	EQ	28-Apr-2020	172.75	173.50	175.00	167.00	169.05	169.15	170.02	56527	96.11	1244	40249	71.20
AFFLE	BE	28-Apr-2020	1420.85	1420.30	1420.30	1370.00	1384.00	1381.00	1384.78	20870	289.00	3913	-	-
AGARIND	EQ	28-Apr-2020	59.25	60.25	62.90	57.95	62.00	61.55	59.78	3748	2.24	105	1597	42.61
AGCNET	BE	28-Apr-2020	255.00	245.50	255.00	242.25	255.00	244.85	245.12	8312	20.37	61	-	-
AGRITECH	EQ	28-Apr-2020	31.45	30.10	31.00	30.00	30.00	30.10	30.32	5818	1.76	125	4113	70.69
AGROPHOS	EQ	28-Apr-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	5958	0.58	32	5958	100.00
AHLEAST	EQ	28-Apr-2020	133.70	133.00	133.70	133.00	133.00	133.15	133.08	1745	2.32	13	1741	99.77
AHLUCONT	EQ	28-Apr-2020	177.65	181.00	182.50	176.10	182.50	181.75	180.20	5594	10.08	251	4411	78.85
AHLWEST	BE	28-Apr-2020	265.00	253.00	253.00	253.00	253.00	253.00	253.00	100	0.25	1	-	-
AIAENG	EQ	28-Apr-2020	1479.75	1464.00	1508.95	1464.00	1490.00	1490.25	1486.22	20732	308.12	1991	12298	59.32
AIONJSW	BE	28-Apr-2020	11.75	11.75	12.30	11.75	12.00	11.90	11.86	7686	0.91	28	-	-
AIRAN	EQ	28-Apr-2020	10.45	10.30	10.90	8.55	10.45	10.40	9.97	19177	1.91	215	10663	55.60
AISL	SM	28-Apr-2020	16.60	16.60	16.60	16.60	16.60	16.60	16.60	1200	0.20	1	1200	100.00
AJANTPHARM	EQ	28-Apr-2020	1506.10	1530.00	1549.80	1482.00	1494.00	1494.60	1517.38	207852	3153.90	16526	76860	36.98
AJMERA	EQ	28-Apr-2020	86.80	85.90	89.60	83.00	84.50	83.90	85.24	51156	43.60	855	20886	40.83
AKSHARCHEM	EQ	28-Apr-2020	199.65	221.00	239.55	210.25	230.00	228.05	231.82	177443	411.34	6041	56863	32.05
AKSHOPTFBR	EQ	28-Apr-2020	5.80	6.05	6.05	5.55	5.55	5.55	5.69	255735	14.54	424	163096	63.78
AKZOINDIA	EQ	28-Apr-2020	2049.25	2079.95	2079.95	1999.90	2031.90	2023.00	2026.03	6759	136.94	1429	3158	46.72
ALANKIT	EQ	28-Apr-2020	18.20	19.10	19.10	19.10	19.10	19.10	19.10	26241	5.01	127	26241	100.00
ALBERTDAVD	EQ	28-Apr-2020	484.40	498.95	498.95	469.95	473.90	473.30	480.17	45051	216.32	2211	13299	29.52
ALCHEM	BE	28-Apr-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	18655	0.37	39	-	-
ALEMBICLTD	EQ	28-Apr-2020	53.05	53.40	53.60	50.70	51.40	51.15	51.50	182792	94.13	3661	118349	64.75
ALICON	EQ	28-Apr-2020	237.00	237.00	240.00	231.90	235.15	236.45	238.40	643	1.53	72	488	75.89
ALKALI	EQ	28-Apr-2020	35.70	37.95	42.80	36.40	42.80	42.80	41.07	72637	29.83	711	27018	37.20
ALKEM	EQ	28-Apr-2020	2777.50	2801.00	2801.00	2664.90	2700.00	2699.80	2704.80	155012	4192.76	16816	75250	48.54
ALKYLAMINE	EQ	28-Apr-2020	1921.90	1950.00	1999.90	1836.00	1870.00	1871.60	1911.40	67812	1296.16	8403	33233	49.01
ALLCARGO	EQ	28-Apr-2020	70.95	70.55	72.80	70.55	72.00	71.95	71.56	45196	32.34	1104	26273	58.13
ALLSEC	EQ	28-Apr-2020	163.70	165.00	171.85	163.90	171.85	171.45	169.33	4163	7.05	103	3832	92.05
ALMONDZ	EQ	28-Apr-2020	11.10	10.60	11.10	10.60	11.00	11.00	10.65	4321	0.46	23	4270	98.82
ALOKINDS	EQ	28-Apr-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	3490180	232.10	4445	3490174	100.00
ALPA	EQ	28-Apr-2020	21.50	22.55	22.55	20.60	21.70	21.80	21.68	138748	30.09	660	66855	48.18
ALPHAGEO	EQ	28-Apr-2020	174.75	172.25	175.00	169.10	170.75	171.25	171.74	12917	22.18	372	9034	69.94
ALPSINDUS	BE	28-Apr-2020	0.85	0.85	0.90	0.80	0.90	0.85	0.81	63785	0.52	56	-	-
AMARAJABAT	EQ	28-Apr-2020	541.65	547.50	557.00	544.00	545.00	545.55	550.08	896837	4933.33	23154	149773	16.70
AMBER	EQ	28-Apr-2020	1089.00	1094.95	1104.90	1075.95	1082.00	1085.85	1084.73	39174	424.93	4735	21886	55.87
AMBIKCO	EQ	28-Apr-2020	654.70	670.00	688.00	659.20	683.55	673.50	677.60	2996	20.30	260	2410	80.44
AMBUJACEM	EQ	28-Apr-2020	172.30	179.00	179.00	166.85	167.40	167.70	172.57	13325718	22996.46	85543	3724113	27.95
AMDIND	EQ	28-Apr-2020	12.65	13.00	13.40	12.35	13.40	13.15	12.69	3733	0.47	40	2607	69.84
AMJLAND	EQ	28-Apr-2020	15.45	15.05	15.30	14.65	15.00	15.00	15.03	5326	0.80	42	4344	81.56
AMJUMBO	SM	28-Apr-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	8000	0.61	1	8000	100.00
AMRUTANJAN	EQ	28-Apr-2020	394.30	395.05	402.00	393.55	394.00	395.55	397.70	38305	152.34	3112	18231	47.59
ANANTRAJ	EQ	28-Apr-2020	16.80	16.90	16.90	16.15	16.75	16.80	16.67	62871	10.48	317	43468	69.14
ANDHRACEMT	BE	28-Apr-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	64899	2.21	305	-	-
ANDHRAPAP	EQ	28-Apr-2020	184.80	185.05	190.05	182.00	189.90	187.60	186.08	6700	12.47	252	4325	64.55
ANDHRSUGAR	EQ	28-Apr-2020	223.55	230.95	234.70	225.15	234.70	234.70	233.83	31061	72.63	627	26274	84.59
ANIKINDS	BE	28-Apr-2020	9.75	9.30	9.75	9.30	9.30	9.30	9.46	2896	0.27	23	-	-
ANSALAPI	EQ	28-Apr-2020	5.65	5.90	5.90	5.80	5.90	5.90	5.89	58886	3.47	107	58284	98.98
ANSALHSG	EQ	28-Apr-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	61895	2.04	49	59895	96.77
ANUP	EQ	28-Apr-2020	296.10	301.95	310.90	297.95	306.95	306.00	303.37	14166	42.98	424	11937	84.27
APARINDS	EQ	28-Apr-2020	294.20	299.95	302.90	292.00	300.00	300.20	296.19	10122	29.98	353	7296	72.08
APCL	EQ	28-Apr-2020	104.90	105.05	107.80	100.95	104.00	103.90	103.44	5022	5.19	193	3241	64.54
APCOTEXIND	EQ	28-Apr-2020	111.60	113.50	115.00	105.00	106.60	106.40	107.74	50709	54.63	1363	31485	62.09
APEX	EQ	28-Apr-2020	228.05	228.05	236.50	220.80	227.75	228.50	230.99	749991	1732.40	20141	157652	21.02
APLAPOLLO	EQ	28-Apr-2020	1257.50	1275.60	1289.05	1222.60	1250.10	1242.95	1244.60	24501	304.94	3293	12353	50.42
APLLTD	EQ	28-Apr-2020	817.30	835.00	835.00	758.20	764.00	761.85	783.25	810661	6349.51	41541	343491	42.37
APOLLO	EQ	28-Apr-2020	61.40	62.50	69.70	61.50	66.95	67.05	66.74	258801	172.74	3151	64207	24.81
APOLLOHOSP	EQ	28-Apr-2020	1418.90	1429.80	1458.20	1417.05	1418.75	1426.45	1440.19	1214114	17485.49	80624	338075	27.85
APOLLOPIPE	EQ	28-Apr-2020	284.55	295.65	300.00	280.00	299.95	296.15	292.20	16182	47.28	606	11021	68.11
APOLLOTYRE	EQ	28-Apr-2020	89.70	90.90	92.40	89.20	89.70	89.50	90.24	3697667	3336.68	23551	672216	18.18
APOLSINHOT	EQ	28-Apr-2020	510.35	512.00	525.00	509.95	524.50	524.50	515.79	214	1.10	114	138	64.49
APTECHT	EQ	28-Apr-2020	104.25	104.25	105.65	102.00	102.50	102.25	103.21	168451	173.86	2484	61448	36.48
ARCHIDPLY	EQ	28-Apr-2020	21.60	21.50	22.30	20.25	22.30	22.15	21.64	105832	22.90	829	41782	39.48
ARCHIES	BE	28-Apr-2020	11.25	10.90	11.65	10.90	11.30	11.05	11.06	9630	1.07	65	-	-
ARCOTECH	EQ	28-Apr-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.49	18985	0.28	51	15984	84.19
ARENTERP	EQ	28-Apr-2020	9.55	9.10	10.00	9.10	10.00	10.00	9.96	1571	0.16	14	1556	99.05
ARIES	EQ	28-Apr-2020	57.10	57.90	60.80	52.00	58.30	59.25	59.17	234262	138.60	1691	51884	22.15
ARIHANT	EQ	28-Apr-2020	13.80	13.10	14.30	12.60	13.80	13.80	13.14	837	0.11	23	626	74.79
ARIHANTSUP	EQ	28-Apr-2020	18.55	19.25	19.45	17.65	17.90	17.95	18.29	29130	5.33	597	20183	69.29
ARMANFIN	EQ	28-Apr-2020	379.25	361.00	395.90	360.30	394.00	388.70	378.27	15269	57.76	900	6982	45.73
AROGRANITE	EQ	28-Apr-2020	23.60	23.60	24.50	22.65	23.30	22.85	23.14	2994	0.69	63	2411	80.53
ARROWGREEN	BE	28-Apr-2020	36.25	34.50	37.70	34.50	36.15	36.15	36.21	1098	0.40	15	-	-
ARSHIYA	EQ	28-Apr-2020	11.35	11.90	11.90	11.90	11.90	11.90	11.90	6995	0.83	19	6995	100.00
ARSSINFRA	BE	28-Apr-2020	13.00	13.00	13.65	13.00	13.30	13.25	13.24	2730	0.36	20	-	-
ARTEDZ	SZ	28-Apr-2020	20.65	21.40	21.40	21.40	21.40	21.40	21.40	27000	5.78	1	27000	100.00
ARTEMISMED	EQ	28-Apr-2020	155.60	164.95	164.95	151.05	152.00	152.15	153.28	546	0.84	36	417	76.37
ARVIND	EQ	28-Apr-2020	23.85	24.40	24.40	23.60	24.00	23.95	23.90	931406	222.57	3629	295131	31.69
ARVINDFASN	EQ	28-Apr-2020	140.60	140.60	142.00	136.40	137.10	137.70	138.36	43340	59.96	2379	29455	67.96
ARVSMART	EQ	28-Apr-2020	63.10	62.95	64.05	62.00	63.50	63.00	62.97	8076	5.09	278	4888	60.53
ASAHIINDIA	EQ	28-Apr-2020	163.55	163.50	170.00	163.00	166.50	166.20	167.13	7861	13.14	313	6262	79.66
ASAHISONG	EQ	28-Apr-2020	90.20	93.65	99.20	92.05	99.20	99.10	96.38	12676	12.22	479	8620	68.00
ASAL	EQ	28-Apr-2020	15.95	16.50	16.50	15.20	15.45	15.35	15.30	8873	1.36	59	7495	84.47
ASALCBR	EQ	28-Apr-2020	168.05	171.50	172.50	166.75	169.75	168.55	169.19	17299	29.27	644	9657	55.82
ASHAPURMIN	EQ	28-Apr-2020	28.45	27.10	28.75	27.05	28.30	28.00	27.56	30195	8.32	171	25792	85.42
ASHIANA	EQ	28-Apr-2020	44.45	46.40	46.45	43.10	44.00	43.60	44.20	39903	17.64	495	31373	78.62
ASHIMASYN	BE	28-Apr-2020	4.40	4.50	4.50	4.20	4.20	4.20	4.24	18225	0.77	53	-	-
ASHOKA	EQ	28-Apr-2020	59.65	59.65	61.95	56.00	61.00	60.65	59.28	294064	174.33	3111	134712	45.81
ASHOKLEY	EQ	28-Apr-2020	44.30	45.20	45.50	43.75	44.75	44.55	44.37	18534578	8222.88	49035	4545377	24.52
ASIANHOTNR	EQ	28-Apr-2020	67.40	67.55	68.95	67.50	68.00	68.00	67.68	182057	123.21	46	180862	99.34
ASIANPAINT	EQ	28-Apr-2020	1851.35	1847.20	1864.00	1806.30	1825.60	1824.40	1822.80	1934920	35269.66	103002	863916	44.65
ASIANTILES	EQ	28-Apr-2020	166.80	165.95	166.00	158.50	160.00	159.45	161.39	45027	72.67	1204	33383	74.14
ASPINWALL	EQ	28-Apr-2020	105.10	112.95	112.95	100.90	108.00	107.15	105.01	343	0.36	47	179	52.19
ASTEC	EQ	28-Apr-2020	394.40	397.55	404.40	390.00	401.05	402.70	400.12	9558	38.24	575	5400	56.50
ASTERDM	EQ	28-Apr-2020	103.80	105.10	105.10	99.80	100.00	100.55	101.93	99538	101.46	1469	82845	83.23
ASTRAL	EQ	28-Apr-2020	943.15	949.00	974.95	930.00	934.25	939.65	955.61	126189	1205.88	16465	61173	48.48
ASTRAMICRO	EQ	28-Apr-2020	64.95	66.00	67.20	64.00	64.25	64.20	65.80	224905	147.99	3019	84643	37.64
ASTRAZEN	EQ	28-Apr-2020	2823.70	2824.00	2845.00	2759.95	2776.55	2777.80	2797.95	16249	454.64	2675	6778	41.71
ASTRON	EQ	28-Apr-2020	28.60	29.15	29.50	28.60	29.15	29.15	29.16	20852	6.08	324	13153	63.08
ATFL	EQ	28-Apr-2020	467.85	468.55	482.00	458.00	463.90	463.55	463.84	5145	23.86	343	3202	62.24
ATLANTA	EQ	28-Apr-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	13416	0.71	45	13064	97.38
ATLASCYCLE	BE	28-Apr-2020	37.25	35.50	37.80	35.50	36.10	36.10	36.13	2023	0.73	36	-	-
ATUL	EQ	28-Apr-2020	4752.80	4840.00	4940.00	4753.00	4871.00	4869.75	4878.71	87883	4287.56	17503	38346	43.63
ATULAUTO	EQ	28-Apr-2020	158.90	159.85	162.05	158.05	160.45	160.05	159.75	15383	24.57	886	6554	42.61
AUBANK	EQ	28-Apr-2020	516.20	520.30	525.00	504.70	516.05	512.65	510.60	509561	2601.80	37794	315280	61.87
AURIONPRO	EQ	28-Apr-2020	45.35	48.45	48.45	43.10	45.10	45.60	45.51	9259	4.21	243	6529	70.52
AUROPHARMA	EQ	28-Apr-2020	633.80	638.90	642.95	616.15	619.40	619.95	623.65	5778269	36036.10	97558	914486	15.83
AUSOMENT	EQ	28-Apr-2020	26.75	26.65	28.05	25.80	26.00	27.05	27.15	1401	0.38	49	1011	72.16
AUTOAXLES	EQ	28-Apr-2020	486.35	490.00	496.00	480.95	483.75	483.00	484.79	3518	17.05	283	2246	63.84
AUTOIND	EQ	28-Apr-2020	18.80	17.90	17.90	17.90	17.90	17.90	17.90	9853	1.76	146	9841	99.88
AUTOLITIND	EQ	28-Apr-2020	17.30	16.75	18.00	16.60	16.60	16.90	17.08	9111	1.56	112	7402	81.24
AVADHSUGAR	EQ	28-Apr-2020	137.65	139.65	139.65	135.00	135.95	136.25	136.54	14967	20.44	312	10549	70.48
AVANTIFEED	EQ	28-Apr-2020	400.00	403.90	436.90	390.10	423.80	423.50	417.24	1573427	6565.04	38028	386021	24.53
AVTNPL	EQ	28-Apr-2020	31.55	31.60	32.40	31.30	31.60	31.45	31.62	36098	11.42	220	23725	65.72
AXISBANK	EQ	28-Apr-2020	427.30	438.00	458.40	435.25	457.50	455.45	446.31	43938651	196100.96	471905	5933011	13.50
AXISCADES	EQ	28-Apr-2020	38.65	37.50	39.00	36.75	38.50	37.75	37.78	30856	11.66	383	12054	39.07
AXISGOLD	EQ	28-Apr-2020	4240.25	4200.05	4247.00	4190.15	4219.00	4217.40	4219.48	1574	66.41	392	951	60.42
AXISNIFTY	EQ	28-Apr-2020	1100.00	1100.00	1134.49	982.19	1134.49	1134.49	1079.34	29	0.31	16	15	51.72
AYMSYNTEX	EQ	28-Apr-2020	15.25	15.75	15.95	15.05	15.80	15.40	15.51	2485	0.39	37	2017	81.17
BAGFILMS	BE	28-Apr-2020	1.70	1.70	1.75	1.65	1.70	1.65	1.66	73025	1.21	72	-	-
BAJAJ-AUTO	EQ	28-Apr-2020	2505.75	2510.85	2546.40	2431.35	2464.80	2463.70	2469.42	646908	15974.90	40098	165768	25.62
BAJAJCON	EQ	28-Apr-2020	145.25	147.05	148.20	146.05	146.85	147.05	147.36	277494	408.90	8722	152133	54.82
BAJAJELEC	EQ	28-Apr-2020	335.95	340.00	340.80	332.10	335.50	335.75	336.12	81734	274.73	4446	40012	48.95
BAJAJFINSV	EQ	28-Apr-2020	4617.50	4691.00	4910.00	4581.15	4865.05	4861.80	4725.51	1520428	71847.98	146633	301074	19.80
BAJAJHIND	EQ	28-Apr-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	398819	20.34	717	368648	92.43
BAJAJHLDNG	EQ	28-Apr-2020	1897.45	1915.00	1944.00	1845.00	1939.90	1938.25	1919.98	48507	931.33	4852	32189	66.36
BAJFINANCE	EQ	28-Apr-2020	2044.05	2081.00	2244.10	2035.00	2234.55	2228.10	2140.49	14756379	315859.43	633184	2326539	15.77
BALAJITELE	EQ	28-Apr-2020	55.60	56.20	56.50	54.40	55.00	55.15	55.55	82574	45.87	741	50433	61.08
BALAMINES	EQ	28-Apr-2020	443.55	478.95	482.70	445.10	450.05	450.40	461.60	387121	1786.94	12959	155666	40.21
BALAXI	BE	28-Apr-2020	71.40	68.00	73.70	67.85	72.95	72.95	68.57	422	0.29	11	-	-
BALKRISHNA	EQ	28-Apr-2020	13.90	13.30	14.55	13.30	13.65	13.70	13.65	8819	1.20	127	4500	51.03
BALKRISIND	EQ	28-Apr-2020	905.70	924.90	925.00	897.00	920.50	919.05	912.67	592605	5408.55	22599	95735	16.15
BALLARPUR	EQ	28-Apr-2020	0.50	0.50	0.50	0.45	0.45	0.50	0.49	1883174	9.14	396	1438484	76.39
BALMLAWRIE	EQ	28-Apr-2020	101.75	101.70	102.50	100.20	101.00	100.95	100.94	67942	68.58	1274	34401	50.63
BALPHARMA	BE	28-Apr-2020	40.05	42.00	42.00	38.05	38.50	38.80	38.99	12172	4.75	176	-	-
BALRAMCHIN	EQ	28-Apr-2020	100.40	101.40	101.90	98.40	98.75	98.80	99.24	317770	315.36	8012	227436	71.57
BANARBEADS	EQ	28-Apr-2020	32.50	31.05	32.00	30.55	30.55	30.55	31.24	693	0.22	21	491	70.85
BANARISUG	EQ	28-Apr-2020	863.05	883.75	897.00	851.00	897.00	884.70	872.87	170	1.48	70	132	77.65
BANCOINDIA	EQ	28-Apr-2020	69.40	69.50	70.00	66.85	67.50	67.40	67.82	114354	77.55	1789	59352	51.90
BANDHANBNK	EQ	28-Apr-2020	208.35	214.00	224.50	213.10	224.00	221.10	218.12	12897638	28132.63	144836	3413890	26.47
BANG	EQ	28-Apr-2020	16.50	16.00	16.90	15.70	16.30	16.30	15.85	711	0.11	16	666	93.67
BANKBARODA	EQ	28-Apr-2020	46.75	47.00	47.50	46.70	47.45	47.30	47.12	17324240	8163.83	53714	4831520	27.89
BANKBEES	EQ	28-Apr-2020	201.60	203.00	207.95	203.00	207.60	207.10	205.48	1039793	2136.61	5190	787890	75.77
BANKINDIA	EQ	28-Apr-2020	33.75	33.95	34.80	33.60	34.30	34.30	34.26	3606089	1235.28	9317	756466	20.98
BANSWRAS	EQ	28-Apr-2020	66.85	69.20	70.00	67.10	69.80	69.75	68.79	13991	9.62	84	12792	91.43
BARTRONICS	BZ	28-Apr-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.01	3107	0.03	10	-	-
BASF	EQ	28-Apr-2020	1052.35	1071.00	1100.25	1050.00	1058.00	1060.65	1069.34	62242	665.58	4019	40949	65.79
BASML	EQ	28-Apr-2020	79.40	80.00	83.95	75.00	77.00	77.05	76.38	757	0.58	63	357	47.16
BATAINDIA	EQ	28-Apr-2020	1290.20	1309.80	1344.00	1296.30	1328.25	1324.20	1317.59	2271914	29934.44	74146	350956	15.45
BAYERCROP	EQ	28-Apr-2020	4227.25	4340.00	4432.05	4269.50	4385.00	4386.65	4341.91	24969	1084.13	5098	10904	43.67
BBL	EQ	28-Apr-2020	665.30	679.50	714.80	660.30	698.00	696.75	690.15	12084	83.40	1058	7080	58.59
BBTC	EQ	28-Apr-2020	952.50	958.00	959.90	916.65	926.00	927.05	934.89	77424	723.83	5442	25869	33.41
BCG	EQ	28-Apr-2020	5.10	5.40	5.60	5.35	5.60	5.60	5.58	1337582	74.67	984	895061	66.92
BCP	EQ	28-Apr-2020	11.45	10.90	12.00	10.90	12.00	11.75	11.60	18591	2.16	44	15991	86.01
BDL	EQ	28-Apr-2020	216.00	217.90	220.00	214.00	215.00	214.55	215.84	20070	43.32	1813	9898	49.32
BEARDSELL	EQ	28-Apr-2020	6.95	6.75	7.25	6.30	6.35	6.35	6.42	16931	1.09	77	8025	47.40
BEDMUTHA	EQ	28-Apr-2020	13.05	14.25	14.35	13.25	13.80	13.75	13.85	9407	1.30	48	4110	43.69
BEL	EQ	28-Apr-2020	73.65	74.25	74.50	72.70	73.30	73.25	73.49	4712408	3462.93	18651	993208	21.08
BEML	EQ	28-Apr-2020	601.70	610.00	612.95	582.45	584.85	584.95	591.41	505066	2987.03	15331	221120	43.78
BEPL	EQ	28-Apr-2020	38.30	38.90	39.50	38.00	38.55	38.60	38.51	226398	87.17	1785	115115	50.85
BERGEPAINT	EQ	28-Apr-2020	531.20	539.90	546.55	523.50	529.70	529.95	533.47	1609600	8586.77	29193	201891	12.54
BETA	SM	28-Apr-2020	53.50	50.60	53.75	50.60	53.75	53.75	52.18	1600	0.83	2	800	50.00
BFINVEST	EQ	28-Apr-2020	243.00	245.00	248.10	242.10	244.80	243.35	243.92	2149	5.24	140	1204	56.03
BFUTILITIE	EQ	28-Apr-2020	168.30	169.10	172.30	167.90	169.60	169.20	169.46	39835	67.50	838	21095	52.96
BGRENERGY	EQ	28-Apr-2020	24.20	24.00	24.70	23.95	24.05	24.10	24.32	61562	14.97	382	34975	56.81
BHAGERIA	EQ	28-Apr-2020	101.35	105.00	109.00	102.00	104.60	104.70	105.34	80653	84.96	1871	38376	47.58
BHAGYANGR	EQ	28-Apr-2020	15.95	15.70	16.45	15.10	15.70	15.30	15.69	5921	0.93	103	1671	28.22
BHAGYAPROP	EQ	28-Apr-2020	18.35	18.35	19.85	18.25	18.25	18.25	18.30	2093	0.38	13	1582	75.59
BHANDARI	EQ	28-Apr-2020	0.95	1.00	1.00	0.90	0.95	0.90	0.93	111038	1.03	205	74187	66.81
BHARATFORG	EQ	28-Apr-2020	271.20	272.00	277.85	263.30	266.95	266.75	268.30	1615301	4333.88	30727	323874	20.05
BHARATGEAR	BE	28-Apr-2020	43.35	41.20	41.50	41.20	41.20	41.25	41.20	15530	6.40	98	-	-
BHARATRAS	EQ	28-Apr-2020	6520.55	6620.00	6820.00	6520.00	6800.00	6802.10	6727.74	3063	206.07	797	2054	67.06
BHARATWIRE	EQ	28-Apr-2020	19.00	19.05	19.95	18.50	19.15	19.45	19.67	84609	16.64	496	59604	70.45
BHARTIARTL	EQ	28-Apr-2020	494.05	497.45	497.45	484.10	486.90	485.65	490.23	11512936	56440.21	147334	5140240	44.65
BHEL	EQ	28-Apr-2020	20.65	20.75	21.15	20.65	20.95	20.95	20.89	15589273	3255.84	18378	4264168	27.35
BIGBLOC	EQ	28-Apr-2020	30.55	27.60	30.50	27.60	30.00	30.00	30.44	218	0.07	6	217	99.54
BIL	EQ	28-Apr-2020	81.55	85.60	85.60	78.70	85.60	85.60	84.14	9015	7.58	398	2450	27.18
BILENERGY	EQ	28-Apr-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.56	358247	2.01	175	262244	73.20
BINDALAGRO	EQ	28-Apr-2020	8.60	8.75	8.75	8.25	8.60	8.45	8.42	29844	2.51	236	27737	92.94
BIOCON	EQ	28-Apr-2020	363.15	365.95	365.95	348.40	351.90	352.00	357.55	6311044	22564.97	89445	2319665	36.76
BIOFILCHEM	EQ	28-Apr-2020	14.40	15.10	15.10	15.10	15.10	15.10	15.10	11409	1.72	30	11409	100.00
BIRLACABLE	EQ	28-Apr-2020	41.45	41.80	42.30	40.80	41.20	41.05	41.41	26898	11.14	544	14299	53.16
BIRLACORPN	EQ	28-Apr-2020	404.95	410.00	413.65	404.75	410.00	407.00	407.70	147194	600.11	9289	88234	59.94
BIRLAMONEY	EQ	28-Apr-2020	24.60	24.65	25.25	24.25	25.25	24.95	24.76	86833	21.50	841	37056	42.68
BIRLATYRE	EQ	28-Apr-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	15535	0.94	28	15535	100.00
BKMINDST	BE	28-Apr-2020	0.55	0.55	0.60	0.50	0.50	0.55	0.54	57471	0.31	49	-	-
BLBLIMITED	EQ	28-Apr-2020	3.45	3.60	3.60	3.40	3.45	3.40	3.45	2091	0.07	19	1948	93.16
BLISSGVS	EQ	28-Apr-2020	99.50	101.50	101.50	97.40	100.50	99.55	99.12	99158	98.29	2449	53014	53.46
BLKASHYAP	BE	28-Apr-2020	4.75	4.70	4.95	4.55	4.85	4.65	4.76	25310	1.20	58	-	-
BLS	EQ	28-Apr-2020	29.90	30.70	30.70	28.10	29.60	29.50	29.49	37761	11.14	488	21568	57.12
BLUECOAST	EQ	28-Apr-2020	4.20	4.40	4.40	4.40	4.40	4.40	4.40	4022	0.18	10	4022	100.00
BLUEDART	EQ	28-Apr-2020	2079.40	2085.00	2174.00	2077.50	2158.95	2137.70	2123.13	8607	182.74	1465	4065	47.23
BLUESTARCO	EQ	28-Apr-2020	546.45	557.95	565.00	501.00	534.00	536.65	537.61	152797	821.45	11446	67580	44.23
BODALCHEM	EQ	28-Apr-2020	49.90	51.95	56.60	51.80	53.70	53.80	54.50	1169202	637.19	9989	416728	35.64
BOHRA	SM	28-Apr-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	8000	0.06	4	8000	100.00
BOMDYEING	EQ	28-Apr-2020	52.20	52.40	52.70	51.05	51.10	51.25	51.65	751850	388.35	3949	286118	38.06
BORORENEW	EQ	28-Apr-2020	36.40	36.80	39.60	35.90	37.95	37.75	37.35	403002	150.53	2236	174044	43.19
BOSCHLTD	EQ	28-Apr-2020	10114.70	10260.00	10399.95	9910.10	10008.00	9982.10	10076.26	42651	4297.62	11654	12866	30.17
BPCL	EQ	28-Apr-2020	355.40	359.80	374.85	354.20	355.00	359.10	364.50	11100227	40460.87	126059	4157323	37.45
BPL	BE	28-Apr-2020	15.60	15.60	15.60	15.00	15.20	15.10	15.14	16576	2.51	146	-	-
BRFL	BE	28-Apr-2020	4.65	4.45	4.45	4.45	4.45	4.45	4.45	4322	0.19	28	-	-
BRIGADE	EQ	28-Apr-2020	118.60	119.00	122.60	117.05	119.10	118.95	118.77	77287	91.80	2880	42471	54.95
BRITANNIA	EQ	28-Apr-2020	3242.05	3277.00	3289.85	3160.00	3196.00	3193.95	3199.76	1379063	44126.70	105036	181591	13.17
BRITANNIA	N2	28-Apr-2020	32.09	32.09	32.25	32.03	32.17	32.17	32.17	4032	1.30	75	3391	84.10
BRNL	EQ	28-Apr-2020	42.30	42.35	42.90	42.00	42.70	42.50	42.31	1917	0.81	64	1272	66.35
BROOKS	EQ	28-Apr-2020	30.45	31.95	31.95	31.95	31.95	31.95	31.95	25188	8.05	116	24947	99.04
BSE	EQ	28-Apr-2020	364.80	367.10	376.90	360.50	371.05	370.20	368.21	235437	866.91	8340	56209	23.87
BSHSL	SM	28-Apr-2020	111.20	109.40	109.50	109.40	109.50	109.50	109.45	2400	2.63	2	2400	100.00
BSL	EQ	28-Apr-2020	21.00	21.00	21.90	20.70	20.75	20.75	21.20	2854	0.61	49	2028	71.06
BSLGOLDETF	EQ	28-Apr-2020	4484.30	4438.80	4459.00	4352.00	4450.00	4445.70	4429.32	451	19.98	159	250	55.43
BSLNIFTY	EQ	28-Apr-2020	115.00	115.00	117.00	108.01	112.00	112.00	116.08	405	0.47	26	392	96.79
BSLRIFS2RG	MF	28-Apr-2020	9.05	8.15	8.20	8.15	8.20	8.20	8.16	79	0.01	2	79	100.00
BSOFT	EQ	28-Apr-2020	71.40	72.80	73.00	70.10	72.35	72.30	71.68	476317	341.44	4791	193116	40.54
BUTTERFLY	EQ	28-Apr-2020	105.45	106.90	107.10	102.60	103.20	103.50	104.20	43433	45.26	1209	25291	58.23
BVCL	BE	28-Apr-2020	10.05	10.05	10.05	10.05	10.05	10.05	10.05	4	0.00	1	-	-
BYKE	EQ	28-Apr-2020	10.00	10.90	10.90	9.90	9.90	10.10	10.03	18132	1.82	126	14679	80.96
CADILAHC	EQ	28-Apr-2020	333.85	335.10	339.55	324.00	326.00	325.95	330.24	4882363	16123.47	58248	1407504	28.83
CADSYS	SM	28-Apr-2020	24.25	25.45	25.45	25.45	25.45	25.45	25.45	2000	0.51	1	2000	100.00
CALSOFT	BE	28-Apr-2020	9.30	9.75	9.75	8.85	8.95	8.95	8.97	16054	1.44	60	-	-
CAMLINFINE	EQ	28-Apr-2020	38.20	39.30	40.10	38.70	38.90	38.90	39.53	680703	269.06	4428	390160	57.32
CANBK	EQ	28-Apr-2020	81.45	82.70	86.00	81.15	85.70	83.95	82.52	11708692	9661.77	40362	2289748	19.56
CANDC	BZ	28-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	14298	0.21	12	-	-
CANFINHOME	EQ	28-Apr-2020	289.85	295.00	313.00	286.40	309.00	309.45	303.78	809300	2458.46	14815	244600	30.22
CANTABIL	EQ	28-Apr-2020	242.55	243.55	248.00	238.50	238.50	240.50	242.06	27971	67.71	766	5462	19.53
CAPACITE	EQ	28-Apr-2020	88.15	88.00	89.65	84.60	87.85	86.80	86.57	35842	31.03	476	24769	69.11
CAPLIPOINT	EQ	28-Apr-2020	354.55	355.00	362.00	348.85	354.00	352.45	354.51	103432	366.68	4923	56205	54.34
CAPTRUST	EQ	28-Apr-2020	66.30	67.85	68.95	64.10	68.25	67.80	66.63	8345	5.56	223	3341	40.04
CARBORUNIV	EQ	28-Apr-2020	216.15	216.00	223.15	214.00	216.50	217.80	217.28	31377	68.17	1513	19716	62.84
CAREERP	EQ	28-Apr-2020	178.80	175.00	183.40	173.10	176.50	176.45	176.49	55877	98.62	1096	34441	61.64
CARERATING	EQ	28-Apr-2020	378.00	379.00	384.50	370.00	375.00	373.75	375.36	84747	318.11	7817	53012	62.55
CASTEXTECH	BE	28-Apr-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.38	23240	0.09	30	-	-
CASTROLIND	EQ	28-Apr-2020	121.95	122.70	124.00	120.20	122.35	122.05	121.47	801701	973.86	11644	256659	32.01
CCHHL	BE	28-Apr-2020	2.70	2.80	2.80	2.60	2.60	2.60	2.65	21091	0.56	57	-	-
CCL	EQ	28-Apr-2020	187.35	189.40	197.75	188.05	191.50	190.95	193.18	97510	188.37	2656	29342	30.09
CDSL	EQ	28-Apr-2020	222.20	223.95	224.00	218.65	222.10	221.60	220.83	249941	551.93	5288	113832	45.54
CEATLTD	EQ	28-Apr-2020	791.80	798.00	805.00	776.30	780.00	783.10	787.16	147206	1158.74	6353	82516	56.05
CEBBCO	EQ	28-Apr-2020	8.50	8.80	8.80	8.50	8.70	8.70	8.69	8579	0.75	67	8206	95.65
CELEBRITY	EQ	28-Apr-2020	5.05	5.05	5.15	5.00	5.15	5.15	5.13	2893	0.15	23	2893	100.00
CENTENKA	EQ	28-Apr-2020	129.95	133.00	133.00	130.60	132.00	131.60	131.92	7006	9.24	371	2701	38.55
CENTEXT	EQ	28-Apr-2020	2.55	2.60	2.65	2.45	2.60	2.55	2.57	65476	1.68	125	53135	81.15
CENTRALBK	EQ	28-Apr-2020	15.10	15.35	15.45	15.00	15.20	15.10	15.16	492612	74.68	13304	170593	34.63
CENTRUM	EQ	28-Apr-2020	11.50	10.95	11.85	10.95	10.95	10.95	11.05	57922	6.40	195	37554	64.84
CENTUM	EQ	28-Apr-2020	264.15	283.00	283.00	255.00	266.00	265.95	265.39	626	1.66	58	369	58.95
CENTURYPLY	EQ	28-Apr-2020	119.95	120.70	120.95	116.60	118.20	118.05	117.81	147461	173.73	2172	86861	58.90
CENTURYTEX	EQ	28-Apr-2020	287.45	290.00	293.80	281.50	289.05	288.80	285.40	2575740	7351.13	26862	241144	9.36
CERA	EQ	28-Apr-2020	2172.35	2175.00	2220.00	2171.65	2200.00	2201.10	2198.45	3878	85.26	751	2877	74.19
CEREBRAINT	BE	28-Apr-2020	25.25	24.05	25.45	24.00	24.40	24.40	24.51	37092	9.09	96	-	-
CESC	EQ	28-Apr-2020	585.00	590.00	612.00	576.05	611.30	606.90	596.87	830243	4955.51	17969	152096	18.32
CESCVENT	EQ	28-Apr-2020	136.40	136.35	138.95	135.40	137.90	137.20	137.04	10774	14.77	140	7950	73.79
CGCL	EQ	28-Apr-2020	117.75	118.00	139.35	117.00	134.35	135.70	131.48	468981	616.60	11587	103088	21.98
CGPOWER	EQ	28-Apr-2020	8.20	8.25	8.50	7.95	8.00	8.00	8.10	411223	33.32	1024	302246	73.50
CHALET	EQ	28-Apr-2020	153.60	156.00	181.20	144.00	148.60	146.05	145.64	1108530	1614.48	9603	1024714	92.44
CHAMBLFERT	EQ	28-Apr-2020	129.75	130.70	131.50	127.50	129.55	129.75	129.10	721470	931.45	14659	229818	31.85
CHEMBOND	EQ	28-Apr-2020	143.80	147.00	157.50	146.15	157.00	153.40	154.94	10124	15.69	572	6054	59.80
CHEMFAB	EQ	28-Apr-2020	136.85	139.95	145.00	138.15	141.00	141.35	142.36	3763	5.36	101	2555	67.90
CHENNPETRO	EQ	28-Apr-2020	62.35	62.65	63.65	61.60	62.55	62.50	62.58	304348	190.46	5296	171298	56.28
CHOLAFIN	EQ	28-Apr-2020	134.30	136.80	147.70	135.50	147.00	147.20	142.47	13193551	18796.62	98002	3415826	25.89
CHOLAHLDNG	EQ	28-Apr-2020	282.45	284.80	284.90	280.55	283.00	282.60	283.34	39257	111.23	3345	29253	74.52
CIGNITITEC	EQ	28-Apr-2020	238.55	240.00	252.65	239.90	252.65	252.05	248.12	10523	26.11	300	9414	89.46
CIMMCO	EQ	28-Apr-2020	15.15	15.05	15.35	15.05	15.05	15.05	15.07	7043	1.06	43	6322	89.76
CINELINE	EQ	28-Apr-2020	21.40	21.15	21.95	21.10	21.80	21.65	21.56	6979	1.50	94	3300	47.28
CINEVISTA	BE	28-Apr-2020	5.05	4.80	5.25	4.80	5.25	5.25	5.07	8206	0.42	20	-	-
CIPLA	EQ	28-Apr-2020	608.70	616.80	621.25	593.25	600.50	598.60	601.05	8193432	49246.79	136856	1437585	17.55
CKFSL	BZ	28-Apr-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.42	496387	2.06	127	-	-
CLEDUCATE	EQ	28-Apr-2020	35.60	36.05	37.15	35.20	35.75	35.65	36.05	52641	18.97	475	32915	62.53
CLNINDIA	EQ	28-Apr-2020	324.00	334.00	334.00	323.85	327.25	328.60	330.02	81158	267.84	1980	50137	61.78
CMICABLES	EQ	28-Apr-2020	26.50	26.80	27.60	25.45	25.75	25.70	25.95	37219	9.66	313	24731	66.45
CNOVAPETRO	BE	28-Apr-2020	5.20	4.95	5.45	4.95	5.45	5.45	5.13	787	0.04	14	-	-
COALINDIA	EQ	28-Apr-2020	138.10	138.60	139.55	134.45	135.35	135.40	136.52	7064485	9644.21	58250	3794832	53.72
COCHINSHIP	EQ	28-Apr-2020	244.15	245.95	251.75	244.10	244.90	244.95	248.44	209106	519.51	4319	144285	69.00
COLPAL	EQ	28-Apr-2020	1552.40	1564.00	1565.80	1487.45	1505.80	1505.85	1511.07	1206653	18233.35	67083	318694	26.41
COMPINFO	EQ	28-Apr-2020	9.60	9.80	10.20	9.20	10.05	10.15	9.77	20890	2.04	134	12022	57.55
COMPUSOFT	BE	28-Apr-2020	7.60	7.25	7.25	7.25	7.25	7.25	7.25	17860	1.29	190	-	-
CONCOR	EQ	28-Apr-2020	358.70	358.10	367.95	352.45	358.70	357.20	358.31	1231981	4414.36	28332	676719	54.93
CONFIPET	EQ	28-Apr-2020	20.05	20.05	20.50	19.35	20.10	20.35	19.98	91348	18.25	478	64435	70.54
CONSOFINVT	EQ	28-Apr-2020	24.25	24.50	25.30	24.50	25.30	25.25	25.13	604	0.15	4	604	100.00
CONTI	SM	28-Apr-2020	11.30	10.75	11.85	10.75	11.85	11.85	11.36	93324	10.60	22	89991	96.43
CONTROLPR	EQ	28-Apr-2020	189.90	194.90	194.95	188.60	192.75	190.00	191.13	4164	7.96	268	2324	55.81
CORALFINAC	EQ	28-Apr-2020	12.55	12.50	13.30	11.35	12.40	12.45	12.40	17847	2.21	164	11734	65.75
CORDSCABLE	EQ	28-Apr-2020	31.50	32.00	33.05	31.50	32.70	32.35	32.30	2098	0.68	39	1172	55.86
COROMANDEL	EQ	28-Apr-2020	566.85	563.60	580.00	561.55	561.75	564.00	568.42	136080	773.51	13301	48234	35.45
COSMOFILMS	EQ	28-Apr-2020	251.25	256.00	298.00	251.00	273.00	272.05	269.47	443788	1195.86	7186	143743	32.39
COUNCODOS	EQ	28-Apr-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.08	23814	0.26	52	20704	86.94
COX&KINGS	BZ	28-Apr-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	669127	7.01	387	-	-
CPSEETF	EQ	28-Apr-2020	16.31	16.50	16.50	16.11	16.11	16.16	16.21	821457	133.18	37008	539170	65.64
CREATIVE	EQ	28-Apr-2020	86.00	86.00	89.90	82.05	89.90	89.00	88.17	3003	2.65	23	2772	92.31
CREDITACC	EQ	28-Apr-2020	425.05	421.40	446.30	421.40	446.30	446.30	440.13	108455	477.34	5754	67881	62.59
CREST	EQ	28-Apr-2020	56.75	53.40	57.95	53.40	55.00	55.55	54.69	2072	1.13	51	1096	52.90
CRISIL	EQ	28-Apr-2020	1387.80	1418.95	1463.00	1400.90	1450.00	1456.50	1429.79	15705	224.55	2330	8984	57.20
CROMPTON	EQ	28-Apr-2020	216.30	219.70	219.70	210.10	214.00	214.75	212.99	726506	1547.37	18314	469713	64.65
CSBBANK	EQ	28-Apr-2020	112.80	113.80	118.00	112.50	118.00	117.25	115.19	164988	190.05	3283	67570	40.95
CTE	EQ	28-Apr-2020	16.50	16.05	16.45	15.70	16.45	16.45	15.90	3742	0.60	33	2843	75.98
CUB	EQ	28-Apr-2020	122.15	123.70	125.95	121.00	125.00	124.95	123.43	1292299	1595.14	19244	859933	66.54
CUBEXTUB	BE	28-Apr-2020	10.30	9.85	10.80	9.85	10.80	10.80	10.27	1644	0.17	12	-	-
CUMMINSIND	EQ	28-Apr-2020	369.65	371.05	388.45	363.65	388.45	386.25	376.30	2175035	8184.59	43482	862493	39.65
CUPID	EQ	28-Apr-2020	173.05	175.50	180.00	175.00	178.00	178.00	177.86	36513	64.94	815	26111	71.51
CYBERTECH	EQ	28-Apr-2020	33.70	34.50	34.75	33.45	34.75	34.25	34.26	1826	0.63	60	1129	61.83
CYIENT	EQ	28-Apr-2020	206.65	209.00	209.45	200.20	202.70	202.55	203.10	967270	1964.52	54524	649293	67.13
DAAWAT	EQ	28-Apr-2020	20.85	21.85	22.50	21.30	22.00	21.95	21.84	738966	161.38	3994	445283	60.26
DABUR	EQ	28-Apr-2020	491.75	494.00	494.40	482.40	487.75	487.55	487.47	2010669	9801.39	53572	800921	39.83
DALBHARAT	EQ	28-Apr-2020	534.35	537.95	544.75	523.35	531.80	528.50	535.46	48142	257.78	4847	23284	48.37
DALMIASUG	EQ	28-Apr-2020	61.65	61.65	63.00	60.35	61.10	60.85	61.41	48795	29.97	619	26667	54.65
DAMODARIND	EQ	28-Apr-2020	19.35	18.75	19.95	18.75	19.90	19.15	19.08	920	0.18	26	869	94.46
DANGEE	SM	28-Apr-2020	115.00	107.00	107.00	103.00	103.00	105.00	105.00	1600	1.68	2	1600	100.00
DATAMATICS	EQ	28-Apr-2020	49.05	51.50	51.50	48.25	49.50	49.75	50.18	13044	6.55	260	7486	57.39
DBCORP	EQ	28-Apr-2020	75.20	75.25	75.25	74.05	74.75	74.40	74.66	67250	50.21	3953	50991	75.82
DBL	EQ	28-Apr-2020	239.30	242.00	245.20	236.30	240.00	239.80	240.71	176732	425.42	5088	84956	48.07
DBREALTY	EQ	28-Apr-2020	4.10	4.15	4.20	4.05	4.05	4.10	4.10	222686	9.14	528	133707	60.04
DBSTOCKBRO	EQ	28-Apr-2020	7.10	7.15	7.45	7.15	7.15	7.15	7.22	125	0.01	4	125	100.00
DCAL	EQ	28-Apr-2020	86.95	89.70	89.70	83.05	84.40	84.30	85.06	113653	96.68	2106	77283	68.00
DCBBANK	EQ	28-Apr-2020	81.75	82.75	83.20	80.65	80.95	80.95	81.31	1492803	1213.87	11445	981302	65.74
DCM	EQ	28-Apr-2020	21.00	21.50	21.85	19.95	21.70	21.00	20.81	17831	3.71	169	6945	38.95
DCMNVL	EQ	28-Apr-2020	24.90	27.95	27.95	25.30	25.55	25.55	25.56	2536	0.65	19	2381	93.89
DCMSHRIRAM	EQ	28-Apr-2020	257.70	262.80	284.60	258.05	284.00	281.75	274.56	388015	1065.35	9578	78132	20.14
DCW	EQ	28-Apr-2020	9.40	10.00	10.70	10.00	10.40	10.25	10.34	735143	75.99	1776	312273	42.48
DECCANCE	EQ	28-Apr-2020	203.20	203.35	209.95	196.20	202.95	202.00	202.39	3661	7.41	200	1682	45.94
DEEPAKFERT	EQ	28-Apr-2020	97.30	98.10	108.80	97.20	107.00	106.75	104.06	3733733	3885.26	25048	723924	19.39
DEEPAKNTR	EQ	28-Apr-2020	480.35	490.10	499.00	482.05	484.35	485.60	491.43	1133340	5569.55	44358	388992	34.32
DEEPIND	EQ	28-Apr-2020	62.10	62.70	64.00	62.05	64.00	63.40	63.54	8040	5.11	311	4337	53.94
DELTACORP	EQ	28-Apr-2020	68.75	69.70	69.75	68.00	68.50	68.45	68.54	1486715	1018.96	27655	1136343	76.43
DELTAMAGNT	BE	28-Apr-2020	23.50	22.35	23.95	22.35	22.35	22.35	22.51	290	0.07	9	-	-
DEN	EQ	28-Apr-2020	46.85	49.15	49.15	49.15	49.15	49.15	49.15	49129	24.15	325	46529	94.71
DENORA	EQ	28-Apr-2020	179.95	182.00	187.95	172.20	172.20	174.95	179.45	2384	4.28	81	1728	72.48
DEVIT	SM	28-Apr-2020	64.00	57.00	64.00	57.00	64.00	64.00	60.50	3000	1.82	2	1500	50.00
DFMFOODS	EQ	28-Apr-2020	211.60	215.05	218.50	205.95	208.85	209.25	210.24	49720	104.53	849	26418	53.13
DGCONTENT	EQ	28-Apr-2020	4.65	4.50	4.85	4.45	4.60	4.60	4.70	4974	0.23	23	3087	62.06
DHAMPURSUG	EQ	28-Apr-2020	98.60	99.25	100.20	95.20	97.00	97.05	97.72	209233	204.46	2410	138059	65.98
DHANBANK	EQ	28-Apr-2020	9.90	10.00	10.10	9.90	10.05	10.00	10.01	148215	14.83	502	82129	55.41
DHANUKA	EQ	28-Apr-2020	416.10	420.10	433.05	418.20	425.50	425.85	427.73	16988	72.66	1133	7745	45.59
DHFL	EQ	28-Apr-2020	13.60	12.95	12.95	12.95	12.95	12.95	12.95	282457	36.58	1507	277355	98.19
DHFL	N6	28-Apr-2020	201.20	201.20	201.20	201.20	201.20	201.20	201.20	250	0.50	2	250	100.00
DHFL	NQ	28-Apr-2020	217.95	230.00	230.00	230.00	230.00	230.00	230.00	75	0.17	2	75	100.00
DHFL	NS	28-Apr-2020	204.30	240.00	240.00	218.00	218.00	218.00	218.77	52	0.11	3	52	100.00
DHFL	NX	28-Apr-2020	220.00	224.00	233.80	224.00	233.80	233.80	225.42	175	0.39	3	175	100.00
DHUNINV	EQ	28-Apr-2020	177.70	180.05	181.70	171.65	175.30	178.75	178.13	4161	7.41	1225	705	16.94
DIAMONDYD	EQ	28-Apr-2020	465.95	468.15	470.90	456.00	462.00	459.50	460.68	27263	125.60	1480	17763	65.15
DIAPOWER	BZ	28-Apr-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.74	18543	0.14	20	-	-
DICIND	EQ	28-Apr-2020	289.10	292.55	312.90	292.00	300.00	301.50	300.56	3396	10.21	240	2618	77.09
DIGISPICE	EQ	28-Apr-2020	4.15	4.30	4.35	4.05	4.30	4.30	4.32	8662	0.37	35	8338	96.26
DIGJAMLTD	BZ	28-Apr-2020	1.00	0.95	1.05	0.95	1.05	1.05	1.03	31824	0.33	33	-	-
DISHTV	EQ	28-Apr-2020	4.85	4.95	4.95	4.80	4.90	4.85	4.86	2314223	112.54	2765	1231998	53.24
DIVISLAB	EQ	28-Apr-2020	2425.85	2445.00	2445.00	2349.00	2358.50	2363.35	2381.94	855507	20377.66	65207	196226	22.94
DIXON	EQ	28-Apr-2020	4200.65	4249.00	4374.95	4101.00	4340.00	4318.35	4257.31	38342	1632.34	8021	15460	40.32
DLF	EQ	28-Apr-2020	133.00	135.00	138.65	133.90	137.65	138.00	137.08	10118659	13870.79	61507	1802259	17.81
DLINKINDIA	EQ	28-Apr-2020	75.90	76.00	77.75	75.10	75.50	75.60	76.23	119608	91.17	1355	61770	51.64
DMART	BE	28-Apr-2020	2323.95	2339.00	2340.00	2285.00	2299.00	2305.80	2305.08	858549	19790.28	24035	-	-
DNAMEDIA	BE	28-Apr-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.43	30089	0.13	45	-	-
DOLAT	EQ	28-Apr-2020	43.55	43.10	44.45	41.10	44.05	44.05	42.97	40124	17.24	491	27608	68.81
DOLLAR	EQ	28-Apr-2020	117.50	121.90	121.90	116.50	117.00	116.85	117.49	13157	15.46	274	9927	75.45
DONEAR	EQ	28-Apr-2020	24.75	25.40	26.75	24.80	24.95	25.00	25.13	14255	3.58	177	6562	46.03
DPSCLTD	EQ	28-Apr-2020	7.95	8.30	8.30	7.35	8.05	7.85	7.89	10653	0.84	43	9347	87.74
DPWIRES	EQ	28-Apr-2020	60.15	60.55	61.75	58.15	60.55	60.55	60.37	111	0.07	9	78	70.27
DQE	BE	28-Apr-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.59	102377	1.63	78	-	-
DREDGECORP	EQ	28-Apr-2020	226.25	228.00	232.95	224.05	224.80	225.00	226.63	116818	264.74	2875	24311	20.81
DRREDDY	EQ	28-Apr-2020	3980.30	4030.00	4036.20	3892.05	3943.60	3949.75	3940.58	861168	33934.98	63912	269818	31.33
DRSDILIP	SM	28-Apr-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	8000	6.00	5	8000	100.00
DSSL	EQ	28-Apr-2020	18.85	19.35	19.35	18.10	18.50	18.40	18.48	1210	0.22	17	1104	91.24
DTIL	EQ	28-Apr-2020	157.10	153.10	155.25	152.00	153.65	154.70	153.53	1345	2.07	45	1137	84.54
DUCON	BE	28-Apr-2020	2.70	2.80	2.80	2.60	2.75	2.75	2.66	78507	2.09	116	-	-
DVL	EQ	28-Apr-2020	53.95	53.45	54.00	52.45	53.75	53.80	53.54	1530	0.82	50	1237	80.85
DWARKESH	EQ	28-Apr-2020	18.30	19.15	19.20	17.55	18.35	18.20	18.40	580729	106.88	2101	365661	62.97
DYNAMATECH	EQ	28-Apr-2020	570.45	580.00	587.85	561.55	568.80	573.05	573.65	779	4.47	55	441	56.61
DYNPRO	EQ	28-Apr-2020	114.95	119.50	122.00	115.00	119.00	118.50	119.41	30120	35.96	1027	15084	50.08
EASUNREYRL	BZ	28-Apr-2020	1.90	1.95	1.95	1.85	1.85	1.85	1.89	460	0.01	7	-	-
EBBETF0423	EQ	28-Apr-2020	1025.33	1025.75	1026.45	1012.50	1018.50	1018.35	1019.26	249621	2544.29	333	213933	85.70
EBBETF0430	EQ	28-Apr-2020	1050.33	1050.00	1052.89	1047.25	1047.50	1048.04	1050.41	89372	938.77	108	87915	98.37
EBIXFOREX	BE	28-Apr-2020	534.50	549.00	549.00	507.80	507.80	507.80	511.30	4879	24.95	264	-	-
ECLERX	EQ	28-Apr-2020	447.45	455.90	488.80	445.00	468.00	465.90	472.80	33967	160.60	3432	16272	47.91
ECLFINANCE	NF	28-Apr-2020	880.00	875.00	880.00	871.00	876.00	876.00	875.68	105	0.92	20	81	77.14
ECLFINANCE	NI	28-Apr-2020	850.00	883.97	885.00	849.00	849.00	849.00	882.06	34	0.30	4	32	94.12
ECLFINANCE	NJ	28-Apr-2020	785.12	786.00	800.00	786.00	788.00	788.00	787.71	475	3.74	9	475	100.00
ECLFINANCE	NK	28-Apr-2020	751.34	760.00	760.00	750.00	750.00	750.00	751.40	780	5.86	22	780	100.00
ECLFINANCE	NM	28-Apr-2020	851.15	858.50	879.00	856.01	879.00	879.00	867.86	70	0.61	7	65	92.86
ECLFINANCE	NP	28-Apr-2020	852.09	860.00	865.00	860.00	865.00	865.00	860.28	53	0.46	2	53	100.00
ECLFINANCE	NQ	28-Apr-2020	880.20	895.00	895.00	895.00	895.00	895.00	895.00	10	0.09	4	10	100.00
ECLFINANCE	NR	28-Apr-2020	897.97	899.00	919.00	899.00	917.00	917.00	914.85	862	7.89	34	852	98.84
EDELWEISS	EQ	28-Apr-2020	37.20	38.20	38.30	36.30	37.65	37.65	37.10	873816	324.22	4888	486826	55.71
EDL	BZ	28-Apr-2020	3.50	3.35	3.65	3.35	3.65	3.65	3.50	11796	0.41	38	-	-
EDUCOMP	BZ	28-Apr-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	10520	0.18	25	-	-
EHFLNCD	N3	28-Apr-2020	948.50	938.90	938.90	938.90	938.90	938.90	938.90	11	0.10	1	11	100.00
EHFLNCD	N4	28-Apr-2020	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	90	1.13	1	90	100.00
EHFLNCD	N5	28-Apr-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	152	1.29	7	152	100.00
EHFLNCD	N6	28-Apr-2020	740.96	844.80	844.80	601.25	720.00	720.00	721.87	5367	38.74	78	5202	96.93
EICHERMOT	EQ	28-Apr-2020	13999.50	14110.00	14385.00	14100.50	14340.00	14326.85	14282.06	184694	26378.11	49505	51807	28.05
EIDPARRY	EQ	28-Apr-2020	149.35	150.70	150.90	146.05	146.65	147.15	147.87	71208	105.29	1554	32895	46.20
EIFFL	SM	28-Apr-2020	78.00	78.60	78.60	78.25	78.25	78.25	78.43	3200	2.51	3	3200	100.00
EIHAHOTELS	EQ	28-Apr-2020	206.75	208.95	209.00	202.00	202.60	202.80	204.08	1656	3.38	77	1320	79.71
EIHOTEL	EQ	28-Apr-2020	74.95	75.85	75.85	73.95	74.85	74.65	74.78	69980	52.33	2883	58554	83.67
EIMCOELECO	EQ	28-Apr-2020	224.50	238.10	242.00	219.05	238.60	238.25	236.29	98	0.23	36	57	58.16
EKC	EQ	28-Apr-2020	16.15	15.55	16.05	15.55	15.85	15.75	15.84	16541	2.62	126	12830	77.56
ELECON	EQ	28-Apr-2020	21.30	22.00	22.00	20.80	21.75	21.40	21.32	70104	14.94	1019	28630	40.84
ELECTCAST	EQ	28-Apr-2020	10.35	10.20	10.40	10.00	10.20	10.25	10.16	135582	13.77	328	107122	79.01
ELECTHERM	EQ	28-Apr-2020	87.00	88.70	89.75	86.80	88.40	88.45	88.56	1917	1.70	109	782	40.79
ELGIEQUIP	EQ	28-Apr-2020	128.05	135.00	135.00	128.40	130.00	130.45	130.48	11984	15.64	279	8910	74.35
ELGIRUBCO	EQ	28-Apr-2020	11.00	10.95	11.00	10.90	11.00	11.00	10.94	3980	0.44	29	3198	80.35
EMAMILTD	EQ	28-Apr-2020	200.05	202.00	202.95	198.00	198.90	198.85	199.19	126048	251.08	7564	71728	56.91
EMAMIPAP	EQ	28-Apr-2020	89.25	84.80	84.80	84.80	84.80	84.80	84.80	4259	3.61	85	4259	100.00
EMAMIREAL	EQ	28-Apr-2020	29.10	29.95	30.00	27.95	28.20	28.00	28.82	36824	10.61	279	33286	90.39
EMBASSY	RR	28-Apr-2020	366.07	368.80	376.29	363.40	373.44	374.87	373.06	612800	2286.10	1422	443600	72.39
EMCO	BZ	28-Apr-2020	0.95	1.00	1.00	0.95	0.95	0.95	0.99	16780	0.17	33	-	-
EMKAY	EQ	28-Apr-2020	34.85	33.60	36.40	33.30	36.40	35.25	34.92	6320	2.21	112	4629	73.24
EMMBI	EQ	28-Apr-2020	57.30	59.50	59.50	55.30	57.95	57.25	56.55	3604	2.04	84	2308	64.04
EMOFSR1RDP	MF	28-Apr-2020	8.00	8.20	8.20	7.90	7.90	7.90	7.90	412	0.03	2	412	100.00
EMOFSR1RGG	MF	28-Apr-2020	7.86	7.90	7.90	7.77	7.77	7.78	7.84	18144	1.42	7	18144	100.00
ENDURANCE	EQ	28-Apr-2020	616.40	624.00	634.40	603.35	628.10	628.60	621.64	237570	1476.83	11669	117966	49.66
ENERGYDEV	BE	28-Apr-2020	4.55	4.70	4.75	4.55	4.75	4.75	4.70	10082	0.47	31	-	-
ENGINERSIN	EQ	28-Apr-2020	67.50	68.20	68.20	65.20	65.95	65.80	66.39	860266	571.16	9184	598071	69.52
ENIL	EQ	28-Apr-2020	133.75	139.95	141.20	121.30	137.60	139.30	136.00	6838	9.30	156	5333	77.99
EQ30	EQ	28-Apr-2020	274.00	274.00	274.00	258.10	273.99	271.49	267.86	26	0.07	13	12	46.15
EQUITAS	EQ	28-Apr-2020	48.95	50.00	53.80	48.15	53.55	53.25	51.11	23323895	11920.94	69771	3545547	15.20
ERFLNCDI	N1	28-Apr-2020	890.00	847.10	889.95	847.10	847.10	847.10	847.60	232	1.97	13	231	99.57
ERFLNCDI	N2	28-Apr-2020	847.78	844.00	848.00	836.01	840.00	841.43	840.04	1743	14.64	30	1723	98.85
ERFLNCDI	N4	28-Apr-2020	775.00	750.01	750.01	750.01	750.01	750.01	750.01	5	0.04	1	5	100.00
ERFLNCDI	N5	28-Apr-2020	713.64	725.00	725.00	705.00	705.01	705.01	705.92	973	6.87	35	971	99.79
ERFLNCDI	N6	28-Apr-2020	705.80	710.00	710.00	705.80	705.80	705.80	708.60	300	2.13	6	300	100.00
ERIS	EQ	28-Apr-2020	481.30	484.00	497.00	472.00	475.00	476.55	481.59	35143	169.25	2549	15164	43.15
EROSMEDIA	EQ	28-Apr-2020	20.60	19.60	20.05	19.60	19.60	19.60	19.62	1591333	312.17	1426	733755	46.11
ESABINDIA	EQ	28-Apr-2020	1127.35	1161.95	1161.95	1130.00	1136.00	1141.30	1141.40	1157	13.21	222	809	69.92
ESCORTS	EQ	28-Apr-2020	709.10	713.80	718.00	677.50	711.80	709.15	701.04	5157760	36157.90	110429	280123	5.43
ESSARSHPNG	BE	28-Apr-2020	9.05	8.60	8.60	8.60	8.60	8.60	8.60	5958	0.51	49	-	-
ESSELPACK	EQ	28-Apr-2020	169.45	175.00	180.00	170.20	178.80	177.65	177.18	82709	146.54	2684	51674	62.48
ESTER	EQ	28-Apr-2020	30.65	30.35	30.90	30.00	30.25	30.40	30.39	137351	41.74	759	44307	32.26
EUROCERA	BZ	28-Apr-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.44	1146	0.01	13	-	-
EVEREADY	BE	28-Apr-2020	61.10	60.00	64.15	60.00	64.15	64.15	63.58	88262	56.12	441	-	-
EVERESTIND	EQ	28-Apr-2020	186.35	195.00	214.00	193.00	197.10	198.30	206.08	1234554	2544.15	20259	272018	22.03
EXCELINDUS	EQ	28-Apr-2020	599.15	620.00	649.05	599.50	620.00	617.20	629.84	55765	351.23	4908	22834	40.95
EXIDEIND	EQ	28-Apr-2020	148.00	149.20	150.15	144.30	146.50	146.10	145.99	2004432	2926.31	20244	1037519	51.76
EXPLEOSOL	EQ	28-Apr-2020	164.80	164.00	164.95	158.25	164.90	163.10	162.59	2551	4.15	176	1545	60.56
FACT	EQ	28-Apr-2020	41.05	41.20	43.15	40.40	43.15	42.50	42.05	265254	111.55	1994	130693	49.27
FAIRCHEM	EQ	28-Apr-2020	444.85	463.00	487.00	452.00	468.00	468.90	470.43	92402	434.68	4478	37492	40.57
FCL	EQ	28-Apr-2020	22.20	22.30	24.40	22.30	24.40	24.40	23.73	375683	89.14	1459	286689	76.31
FCONSUMER	EQ	28-Apr-2020	8.85	8.45	8.45	8.45	8.45	8.45	8.45	1879479	158.82	4697	1391056	74.01
FCSSOFT	EQ	28-Apr-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.23	2333843	5.48	263	918054	39.34
FDC	EQ	28-Apr-2020	260.05	261.90	261.90	247.00	250.05	249.20	251.71	266910	671.85	8738	145447	54.49
FEDERALBNK	EQ	28-Apr-2020	44.50	45.20	48.00	44.40	47.90	46.75	45.77	25447452	11647.50	63647	8822473	34.67
FEL	EQ	28-Apr-2020	13.05	12.40	12.45	12.40	12.40	12.40	12.40	93985	11.65	354	82511	87.79
FELDVR	EQ	28-Apr-2020	13.75	13.35	13.70	13.10	13.10	13.10	13.15	25393	3.34	117	16899	66.55
FIEMIND	EQ	28-Apr-2020	294.45	301.90	301.90	294.00	294.35	295.40	298.04	5983	17.83	239	4526	75.65
FILATEX	EQ	28-Apr-2020	36.30	36.30	36.95	34.70	35.00	35.00	35.07	108858	38.18	228	84333	77.47
FINCABLES	EQ	28-Apr-2020	239.20	240.25	245.90	239.60	244.30	243.20	243.12	47889	116.43	3995	24354	50.86
FINEORG	EQ	28-Apr-2020	1985.95	2020.00	2027.90	1938.30	1952.00	1960.95	1987.96	12825	254.96	1953	8232	64.19
FINPIPE	EQ	28-Apr-2020	379.55	388.00	390.80	378.00	379.40	381.00	381.21	41433	157.94	5070	27258	65.79
FLEXITUFF	BE	28-Apr-2020	5.95	5.80	5.80	5.70	5.70	5.70	5.74	1600	0.09	6	-	-
FLFL	EQ	28-Apr-2020	149.30	142.50	146.40	141.85	143.20	142.25	142.26	125722	178.86	2533	102300	81.37
FLUOROCHEM	EQ	28-Apr-2020	315.40	324.90	326.65	308.30	314.80	310.65	315.27	5160	16.27	309	3081	59.71
FMGOETZE	EQ	28-Apr-2020	347.60	349.80	349.80	340.50	349.50	343.20	343.61	735	2.53	206	621	84.49
FMNL	EQ	28-Apr-2020	15.50	16.25	16.25	16.25	16.25	16.25	16.25	16175	2.63	48	16175	100.00
FOCUS	SM	28-Apr-2020	16.25	16.30	17.05	16.30	17.05	17.05	16.68	12000	2.00	4	12000	100.00
FORCEMOT	EQ	28-Apr-2020	833.05	849.00	855.00	831.00	835.00	836.70	845.04	20508	173.30	1909	5501	26.82
FORTIS	EQ	28-Apr-2020	119.40	120.95	120.95	116.70	117.65	117.50	117.93	583081	687.61	11767	391478	67.14
FOSECOIND	EQ	28-Apr-2020	1011.25	1044.00	1046.40	1019.50	1040.00	1041.90	1032.38	581	6.00	170	309	53.18
FRETAIL	EQ	28-Apr-2020	97.10	92.25	92.25	92.25	92.25	92.25	92.25	175548	161.94	3476	175548	100.00
FSC	EQ	28-Apr-2020	131.60	125.30	127.90	125.05	125.05	125.05	125.15	14883	18.63	374	13215	88.79
FSL	EQ	28-Apr-2020	36.15	36.45	36.50	34.10	34.55	34.40	34.75	1290848	448.62	7156	804551	62.33
GABRIEL	EQ	28-Apr-2020	83.05	84.40	86.95	78.90	80.60	80.50	81.84	75779	62.02	1072	38509	50.82
GAEL	EQ	28-Apr-2020	121.10	121.90	126.30	120.45	125.50	125.05	124.29	57366	71.30	1676	39688	69.18
GAIL	EQ	28-Apr-2020	81.70	82.60	85.15	81.80	84.85	84.55	83.90	28229053	23684.73	83049	10130343	35.89
GAL	EQ	28-Apr-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.41	4050	0.06	36	3753	92.67
GALAXYSURF	EQ	28-Apr-2020	1398.80	1450.55	1504.95	1425.05	1444.00	1437.95	1455.42	55339	805.42	10098	27972	50.55
GALLANTT	EQ	28-Apr-2020	22.45	22.55	23.50	22.55	22.65	22.70	22.91	3389	0.78	126	2621	77.34
GALLISPAT	EQ	28-Apr-2020	21.95	21.95	22.00	20.25	21.00	21.00	21.21	12015	2.55	198	4731	39.38
GAMMNINFRA	EQ	28-Apr-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.42	2449123	10.38	367	1214423	49.59
GANDHITUBE	EQ	28-Apr-2020	184.95	183.35	189.00	180.10	188.00	186.75	185.57	663	1.23	42	449	67.72
GANECOS	EQ	28-Apr-2020	178.15	181.50	181.50	175.05	176.80	176.75	177.67	1771	3.15	60	1435	81.03
GANESHHOUC	EQ	28-Apr-2020	24.95	25.80	25.80	24.50	24.50	24.65	24.56	19702	4.84	130	15555	78.95
GANGESSECU	EQ	28-Apr-2020	24.00	22.65	24.95	22.65	24.60	24.60	24.40	2543	0.62	88	2131	83.80
GARDENSILK	EQ	28-Apr-2020	6.15	6.10	6.20	5.85	5.90	5.95	6.07	9730	0.59	53	7997	82.19
GARFIBRES	EQ	28-Apr-2020	1242.45	1258.95	1289.95	1244.70	1289.95	1282.30	1276.34	5900	75.30	923	3364	57.02
GATI	EQ	28-Apr-2020	36.70	36.80	37.15	35.75	35.85	35.90	36.05	257313	92.76	1581	213502	82.97
GAYAPROJ	EQ	28-Apr-2020	12.25	12.85	12.85	12.85	12.85	12.85	12.85	26310	3.38	80	26310	100.00
GBGLOBAL	EQ	28-Apr-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	259	0.02	4	259	100.00
GDL	EQ	28-Apr-2020	94.25	97.45	101.40	91.50	93.05	93.00	96.16	602190	579.07	8944	190160	31.58
GEECEE	EQ	28-Apr-2020	53.00	57.00	57.00	49.80	50.00	50.55	51.50	9216	4.75	538	7453	80.87
GEEKAYWIRE	EQ	28-Apr-2020	53.75	52.00	53.95	48.05	52.70	52.65	52.37	1318	0.69	12	1212	91.96
GENESYS	EQ	28-Apr-2020	32.35	32.25	33.60	31.40	33.40	33.10	32.67	6006	1.96	58	3912	65.13
GENUSPAPER	EQ	28-Apr-2020	3.80	3.75	3.95	3.70	3.80	3.90	3.83	52229	2.00	109	46958	89.91
GENUSPOWER	EQ	28-Apr-2020	15.30	15.85	15.85	15.50	15.70	15.75	15.67	35008	5.48	195	25669	73.32
GEOJITFSL	EQ	28-Apr-2020	22.00	22.25	22.90	21.40	21.50	21.80	22.13	361797	80.07	1266	225779	62.40
GEPIL	EQ	28-Apr-2020	442.25	454.50	459.90	433.10	435.50	435.90	442.90	40779	180.61	1969	22734	55.75
GESHIP	EQ	28-Apr-2020	229.70	237.95	243.60	222.00	225.00	224.65	227.90	166634	379.77	14744	99496	59.71
GET&D	EQ	28-Apr-2020	85.40	85.45	89.00	85.25	85.25	87.25	86.22	67552	58.24	376	55833	82.65
GFLLIMITED	EQ	28-Apr-2020	78.60	80.00	82.00	78.60	81.90	81.00	80.42	20147	16.20	486	13042	64.73
GFSTEELS	EQ	28-Apr-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	474	0.01	4	474	100.00
GHCL	EQ	28-Apr-2020	102.40	104.05	107.50	103.00	107.50	107.10	105.58	194358	205.20	2368	134315	69.11
GICHSGFIN	EQ	28-Apr-2020	72.70	73.05	75.65	71.35	73.65	73.55	74.28	1149854	854.09	8967	439539	38.23
GICRE	EQ	28-Apr-2020	137.65	138.40	139.35	131.00	131.75	132.45	134.68	171753	231.32	3588	102104	59.45
GILLANDERS	BE	28-Apr-2020	23.00	23.00	23.00	23.00	23.00	23.00	23.00	86	0.02	4	-	-
GILLETTE	EQ	28-Apr-2020	5311.35	5352.90	5353.00	5280.00	5298.00	5298.40	5317.24	3305	175.73	879	2373	71.80
GINNIFILA	EQ	28-Apr-2020	6.60	6.70	6.80	6.50	6.65	6.65	6.67	18342	1.22	106	14346	78.21
GIPCL	EQ	28-Apr-2020	56.75	57.30	58.10	56.75	57.50	57.60	57.48	41821	24.04	391	26758	63.98
GKWLIMITED	EQ	28-Apr-2020	499.95	500.00	500.00	470.05	481.00	499.65	492.85	172	0.85	13	114	66.28
GLAXO	EQ	28-Apr-2020	1443.55	1450.00	1461.75	1429.15	1450.00	1453.00	1447.22	34705	502.26	3162	16700	48.12
GLENMARK	EQ	28-Apr-2020	342.10	347.10	347.10	326.00	328.40	327.75	331.03	5188040	17173.91	77095	1337924	25.79
GLFL	BE	28-Apr-2020	1.30	1.25	1.35	1.25	1.25	1.25	1.28	1782	0.02	8	-	-
GLOBALVECT	EQ	28-Apr-2020	52.15	58.70	58.80	53.00	53.20	53.45	55.13	293348	161.73	2994	126582	43.15
GLOBUSSPR	EQ	28-Apr-2020	89.55	91.80	91.80	87.60	89.15	88.95	88.78	35757	31.75	703	21792	60.94
GMBREW	EQ	28-Apr-2020	370.25	372.00	376.80	367.05	370.00	370.65	371.44	28111	104.42	1279	9750	34.68
GMDCLTD	EQ	28-Apr-2020	39.95	40.25	40.25	38.90	39.00	39.00	39.26	526751	206.79	3652	391252	74.28
GMMPFAUDLR	EQ	28-Apr-2020	3552.00	3634.00	3700.00	3552.00	3590.00	3566.95	3598.43	30556	1099.53	4532	15425	50.48
GMRINFRA	EQ	28-Apr-2020	17.00	17.05	17.25	16.85	16.95	17.00	16.99	2393674	406.67	12551	978611	40.88
GNA	EQ	28-Apr-2020	178.90	179.00	183.90	167.35	175.00	174.05	175.86	29581	52.02	920	15436	52.18
GNFC	EQ	28-Apr-2020	140.10	141.50	146.60	139.05	145.00	144.35	143.50	1327370	1904.80	13344	334950	25.23
GOACARBON	BE	28-Apr-2020	211.05	200.50	200.50	200.50	200.50	200.50	200.50	1793	3.59	100	-	-
GOCLCORP	EQ	28-Apr-2020	151.55	154.85	158.60	151.00	151.50	152.95	153.45	1884	2.89	110	1460	77.49
GODFRYPHLP	EQ	28-Apr-2020	1021.60	1031.00	1059.20	1013.65	1058.00	1055.10	1045.08	105009	1097.43	6832	29770	28.35
GODHA	SM	28-Apr-2020	26.80	28.00	28.00	28.00	28.00	28.00	28.00	4000	1.12	1	4000	100.00
GODREJAGRO	EQ	28-Apr-2020	391.55	395.10	424.85	391.00	414.10	412.50	410.40	646974	2655.17	16997	93530	14.46
GODREJCP	EQ	28-Apr-2020	536.95	540.00	542.75	526.85	533.05	533.80	532.68	1353788	7211.35	42775	868273	64.14
GODREJIND	EQ	28-Apr-2020	258.80	260.05	264.00	257.35	259.50	259.75	260.33	369256	961.30	16912	167149	45.27
GODREJPROP	EQ	28-Apr-2020	660.15	666.00	675.45	660.00	663.40	663.00	668.22	174679	1167.23	11922	83325	47.70
GOENKA	BZ	28-Apr-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.27	83336	0.22	41	-	-
GOKEX	EQ	28-Apr-2020	30.05	30.60	31.50	27.80	28.95	28.50	29.19	191169	55.80	2321	121560	63.59
GOKUL	EQ	28-Apr-2020	10.20	10.20	10.80	10.10	10.50	10.45	10.22	7563	0.77	66	7001	92.57
GOKULAGRO	EQ	28-Apr-2020	11.80	11.50	12.30	11.25	11.25	11.25	11.42	31389	3.59	295	17738	56.51
GOLDBEES	EQ	28-Apr-2020	42.56	42.45	42.75	42.02	42.60	42.68	42.35	8072970	3419.09	11906	5307939	65.75
GOLDENTOBC	EQ	28-Apr-2020	26.75	27.95	27.95	25.50	26.40	25.90	25.95	9000	2.34	315	7112	79.02
GOLDIAM	EQ	28-Apr-2020	81.50	84.00	84.55	80.65	83.00	82.90	82.65	38641	31.94	782	21422	55.44
GOLDSHARE	EQ	28-Apr-2020	4406.25	4408.05	4408.05	4360.00	4379.00	4379.30	4377.31	2964	129.74	497	2152	72.60
GOLDTECH	EQ	28-Apr-2020	9.60	9.60	9.95	9.15	9.35	9.50	9.44	13605	1.28	117	9215	67.73
GOODLUCK	EQ	28-Apr-2020	31.25	31.30	32.90	31.00	31.65	31.65	31.73	10811	3.43	255	7801	72.16
GPIL	EQ	28-Apr-2020	119.55	121.95	121.95	115.20	120.05	119.90	118.90	13788	16.39	452	7679	55.69
GPPL	EQ	28-Apr-2020	55.60	56.00	56.40	54.25	54.85	54.65	55.05	649174	357.40	5241	556419	85.71
GPTINFRA	EQ	28-Apr-2020	19.75	19.95	19.95	19.00	19.10	19.20	19.34	6983	1.35	78	5280	75.61
GRANULES	EQ	28-Apr-2020	172.10	174.95	176.10	170.35	170.75	170.80	172.63	1569830	2709.99	19517	535187	34.09
GRAPHITE	EQ	28-Apr-2020	216.30	205.50	205.50	205.50	205.50	205.50	205.50	90864	186.73	2390	90678	99.80
GRASIM	EQ	28-Apr-2020	498.25	506.95	511.50	493.80	496.85	497.45	501.37	2120094	10629.49	37021	474646	22.39
GRAVITA	EQ	28-Apr-2020	37.05	37.90	37.90	36.05	36.20	36.20	36.82	24888	9.16	334	16752	67.31
GREAVESCOT	EQ	28-Apr-2020	76.35	77.90	78.60	75.20	78.00	77.70	76.58	285470	218.61	9436	191335	67.02
GREENLAM	EQ	28-Apr-2020	575.60	580.05	603.25	574.00	602.95	598.05	587.26	1906	11.19	210	1232	64.64
GREENPANEL	EQ	28-Apr-2020	29.20	30.65	30.65	27.75	27.90	27.75	28.78	177855	51.20	541	156128	87.78
GREENPLY	EQ	28-Apr-2020	103.45	105.00	105.00	102.00	104.00	103.60	103.29	62968	65.04	813	35057	55.67
GREENPOWER	EQ	28-Apr-2020	2.30	2.35	2.35	2.20	2.30	2.25	2.24	296194	6.62	312	237584	80.21
GRINDWELL	EQ	28-Apr-2020	503.85	507.00	524.00	495.70	500.00	499.10	503.31	41642	209.59	2637	27717	66.56
GROBTEA	EQ	28-Apr-2020	383.70	370.25	384.95	365.35	384.95	384.95	377.07	127	0.48	13	109	85.83
GRPLTD	EQ	28-Apr-2020	719.15	720.00	720.00	661.25	685.00	693.55	700.85	2350	16.47	116	1955	83.19
GRSE	EQ	28-Apr-2020	140.65	141.95	144.25	136.45	138.60	138.15	138.74	90585	125.67	2656	55949	61.76
GSCLCEMENT	EQ	28-Apr-2020	17.30	17.20	17.60	16.70	17.05	17.05	16.95	27557	4.67	260	21381	77.59
GSFC	EQ	28-Apr-2020	43.65	44.00	45.75	43.15	44.65	44.60	44.49	585238	260.36	2997	207380	35.44
GSPL	EQ	28-Apr-2020	189.55	190.00	200.65	189.55	198.55	198.20	198.21	491822	974.86	17517	238222	48.44
GSS	EQ	28-Apr-2020	26.20	27.30	27.35	25.00	25.50	25.80	26.05	21051	5.48	396	12449	59.14
GTL	BE	28-Apr-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.39	12780	0.18	29	-	-
GTLINFRA	BE	28-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.33	6436815	21.14	361	-	-
GTNIND	EQ	28-Apr-2020	5.75	5.70	5.70	5.70	5.70	5.70	5.70	14	0.00	1	14	100.00
GTNTEX	BE	28-Apr-2020	5.90	5.90	5.90	5.65	5.80	5.80	5.75	1206	0.07	6	-	-
GTPL	EQ	28-Apr-2020	46.90	47.90	47.90	45.75	46.55	46.10	46.33	49354	22.87	551	37547	76.08
GUFICBIO	EQ	28-Apr-2020	68.35	71.70	71.90	67.10	67.50	67.50	69.13	64528	44.61	1052	40056	62.08
GUJALKALI	EQ	28-Apr-2020	358.45	388.50	389.60	372.85	375.25	375.05	380.04	394547	1499.43	10019	161332	40.89
GUJAPOLLO	EQ	28-Apr-2020	137.90	132.80	134.85	132.40	132.40	132.90	133.19	924	1.23	29	574	62.12
GUJGASLTD	EQ	28-Apr-2020	255.45	256.70	260.60	251.30	252.00	252.25	254.43	549527	1398.17	20368	203309	37.00
GUJRAFFIA	BE	28-Apr-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	1	0.00	1	-	-
GULFOILLUB	EQ	28-Apr-2020	600.60	625.00	635.00	587.00	591.50	599.00	619.60	15096	93.53	2427	5355	35.47
GULFPETRO	EQ	28-Apr-2020	38.20	38.90	39.90	37.65	38.00	38.05	38.59	15185	5.86	185	11316	74.52
GULPOLY	EQ	28-Apr-2020	28.00	28.25	29.40	28.00	29.40	29.40	29.17	7744	2.26	41	7165	92.52
GVKPIL	EQ	28-Apr-2020	2.85	2.90	2.90	2.75	2.80	2.80	2.83	2026119	57.39	1588	1202183	59.33
HAL	EQ	28-Apr-2020	528.15	532.90	532.95	518.55	520.00	519.70	523.41	29684	155.37	2687	19248	64.84
HARITASEAT	EQ	28-Apr-2020	359.45	383.00	407.65	357.15	367.10	367.65	370.10	1652	6.11	83	1502	90.92
HARRMALAYA	EQ	28-Apr-2020	60.50	60.45	62.45	59.35	60.05	60.10	60.84	138374	84.19	2033	33282	24.05
HATHWAY	EQ	28-Apr-2020	19.60	20.00	20.20	19.20	19.35	19.30	19.49	486638	94.86	2017	315753	64.88
HATSUN	EQ	28-Apr-2020	491.85	495.05	511.00	492.00	508.10	507.70	502.31	12933	64.96	1516	9275	71.72
HAVELLS	EQ	28-Apr-2020	535.35	540.80	542.30	525.00	531.00	532.95	530.94	1209446	6421.47	49590	437904	36.21
HAVISHA	BE	28-Apr-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.57	41076	0.23	29	-	-
HBLPOWER	EQ	28-Apr-2020	13.05	13.15	13.30	12.55	12.75	12.70	12.82	195253	25.03	808	120643	61.79
HCC	EQ	28-Apr-2020	5.05	5.10	5.15	4.90	5.05	5.00	5.00	944061	47.21	2164	636014	67.37
HCG	EQ	28-Apr-2020	70.40	70.00	71.60	70.00	70.45	71.00	70.93	65345	46.35	613	59939	91.73
HCL-INSYS	BE	28-Apr-2020	7.00	7.35	7.35	7.25	7.35	7.35	7.35	212401	15.61	580	-	-
HCLTECH	EQ	28-Apr-2020	483.10	489.00	489.00	469.45	474.25	471.10	473.89	4262239	20198.52	58064	2063716	48.42
HDFC	EQ	28-Apr-2020	1591.45	1615.80	1725.00	1612.65	1724.00	1715.80	1671.93	7691600	128598.11	233697	2681313	34.86
HDFCAMC	EQ	28-Apr-2020	2553.45	2585.00	2638.00	2483.60	2500.00	2496.65	2532.38	414552	10498.04	40616	149609	36.09
HDFCBANK	EQ	28-Apr-2020	929.70	943.80	943.80	922.00	933.30	931.40	930.50	14720773	136976.06	239400	6302095	42.81
HDFCLIFE	EQ	28-Apr-2020	484.75	495.00	496.60	471.15	485.50	486.15	482.29	5790882	27928.60	154993	2013258	34.77
HDFCMFGETF	EQ	28-Apr-2020	4352.90	4376.95	4377.00	4305.00	4350.00	4356.55	4331.37	15634	677.17	1527	11362	72.67
HDFCNIFETF	EQ	28-Apr-2020	974.28	981.28	988.13	974.00	987.37	983.96	977.73	1306	12.77	104	1139	87.21
HDFCSENETF	EQ	28-Apr-2020	3359.10	3399.05	3400.00	3350.00	3353.00	3377.98	3380.82	436	14.74	115	324	74.31
HDIL	BZ	28-Apr-2020	1.75	1.80	1.80	1.75	1.80	1.75	1.77	373989	6.62	273	-	-
HEG	EQ	28-Apr-2020	833.05	792.00	823.40	791.40	791.40	791.40	799.67	257648	2060.33	9558	109528	42.51
HEIDELBERG	EQ	28-Apr-2020	158.45	162.00	163.40	158.00	158.95	158.50	159.71	138134	220.62	3434	52857	38.27
HEOF1126RG	MF	28-Apr-2020	8.21	8.10	8.10	8.00	8.00	8.00	8.08	2650	0.21	6	2650	100.00
HERCULES	EQ	28-Apr-2020	71.70	73.00	74.15	72.00	73.05	72.80	72.90	7648	5.58	244	5514	72.10
HERITGFOOD	EQ	28-Apr-2020	265.40	254.70	278.00	254.70	262.00	260.30	262.52	27956	73.39	1337	19256	68.88
HEROMOTOCO	EQ	28-Apr-2020	1935.20	1950.30	1972.80	1915.60	1935.00	1943.10	1945.06	1057093	20561.07	63746	449602	42.53
HESTERBIO	EQ	28-Apr-2020	1167.80	1180.05	1194.90	1130.00	1133.00	1137.40	1146.68	3279	37.60	476	1752	53.43
HEXATRADEX	BE	28-Apr-2020	6.95	6.95	7.20	6.70	6.85	6.85	6.75	2250	0.15	7	-	-
HEXAWARE	EQ	28-Apr-2020	289.20	295.00	295.00	280.00	289.00	284.90	286.23	325084	930.50	10757	185363	57.02
HFCL	EQ	28-Apr-2020	11.15	11.35	11.35	10.70	10.90	10.90	10.90	2827335	308.28	3605	2103154	74.39
HGINFRA	EQ	28-Apr-2020	184.30	182.35	185.00	176.35	181.50	181.40	181.10	7641	13.84	445	5171	67.67
HGS	EQ	28-Apr-2020	594.95	605.95	605.95	588.40	600.00	596.25	598.32	2705	16.18	175	1869	69.09
HHOF1140RD	MF	28-Apr-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	1000	0.07	1	1000	100.00
HHOF1140RG	MF	28-Apr-2020	7.00	6.84	6.84	6.70	6.70	6.70	6.77	9850	0.67	7	9850	100.00
HIKAL	EQ	28-Apr-2020	114.45	116.45	118.90	110.00	113.00	112.95	113.87	111945	127.47	1185	76100	67.98
HIL	EQ	28-Apr-2020	796.50	802.80	848.00	796.50	815.10	811.60	826.06	105287	869.73	6984	23007	21.85
HILTON	EQ	28-Apr-2020	10.80	10.30	10.80	10.30	10.30	10.30	10.35	918	0.10	16	918	100.00
HIMATSEIDE	EQ	28-Apr-2020	56.25	59.00	59.00	54.70	54.90	54.90	56.33	117481	66.18	1537	79245	67.45
HINDALCO	EQ	28-Apr-2020	108.20	109.20	110.65	106.70	108.70	108.75	108.46	13489959	14630.57	63678	3411156	25.29
HINDCOMPOS	EQ	28-Apr-2020	138.25	141.90	144.60	138.30	138.65	139.10	140.24	2559	3.59	165	1739	67.96
HINDCOPPER	EQ	28-Apr-2020	25.20	25.45	25.45	24.60	25.10	25.05	24.94	272512	67.98	2084	148841	54.62
HINDMOTORS	EQ	28-Apr-2020	3.90	4.00	4.00	3.95	4.00	4.00	3.98	99212	3.95	222	57876	58.34
HINDNATGLS	EQ	28-Apr-2020	30.10	32.75	32.85	27.10	29.10	29.10	29.82	863	0.26	66	567	65.70
HINDOILEXP	EQ	28-Apr-2020	37.65	38.25	38.25	37.10	37.75	37.60	37.59	130852	49.18	1574	108150	82.65
HINDPETRO	EQ	28-Apr-2020	208.25	210.25	218.00	208.80	210.45	210.90	213.71	9677242	20681.18	109579	5581117	57.67
HINDUNILVR	EQ	28-Apr-2020	2320.45	2338.65	2338.65	2267.00	2292.50	2289.95	2289.44	2164048	49544.58	126130	567932	26.24
HINDZINC	EQ	28-Apr-2020	165.35	167.00	168.55	164.00	165.10	165.05	166.04	168768	280.22	4162	83129	49.26
HIRECT	EQ	28-Apr-2020	124.95	125.00	125.00	118.75	123.40	122.55	120.18	10125	12.17	313	6910	68.25
HISARMETAL	EQ	28-Apr-2020	53.40	55.00	55.00	50.05	52.85	52.05	53.24	5449	2.90	132	3497	64.18
HITECH	EQ	28-Apr-2020	84.10	84.10	87.90	80.45	81.40	81.95	83.17	3839	3.19	83	2297	59.83
HITECHCORP	EQ	28-Apr-2020	52.65	52.00	56.00	52.00	56.00	55.90	55.38	2937	1.63	37	2122	72.25
HITECHGEAR	EQ	28-Apr-2020	93.35	94.05	95.95	90.05	92.45	92.45	94.13	2373	2.23	37	1796	75.68
HLVLTD	EQ	28-Apr-2020	3.90	3.95	3.95	3.80	3.90	3.95	3.90	62264	2.43	116	50167	80.57
HMT	BZ	28-Apr-2020	10.25	10.10	10.75	10.00	10.75	10.65	10.72	2411	0.26	22	-	-
HMVL	EQ	28-Apr-2020	46.85	46.00	47.50	46.00	47.00	46.60	47.07	6432	3.03	84	4586	71.30
HNDFDS	EQ	28-Apr-2020	532.20	521.20	554.70	521.20	537.60	534.95	536.49	10966	58.83	300	9914	90.41
HNGSNGBEES	EQ	28-Apr-2020	348.40	348.50	354.99	348.50	354.95	354.95	350.98	181	0.64	25	181	100.00
HONAUT	EQ	28-Apr-2020	27406.50	27700.00	27990.00	27085.05	27719.95	27633.30	27732.25	3673	1018.61	2044	648	17.64
HONDAPOWER	EQ	28-Apr-2020	863.20	873.95	898.00	866.45	898.00	885.65	879.98	1060	9.33	181	821	77.45
HOTELRUGBY	BE	28-Apr-2020	1.05	1.05	1.05	1.05	1.05	1.05	1.05	25	0.00	1	-	-
HOVS	BE	28-Apr-2020	39.80	41.40	41.40	37.85	37.85	38.05	38.51	2598	1.00	33	-	-
HPL	EQ	28-Apr-2020	25.80	26.00	26.00	24.65	25.50	25.50	25.39	39726	10.09	358	32293	81.29
HSCL	EQ	28-Apr-2020	50.05	54.00	54.00	51.80	52.45	52.35	52.82	2460351	1299.58	15922	1269639	51.60
HSIL	EQ	28-Apr-2020	50.20	51.90	51.90	49.75	50.10	50.15	50.29	84788	42.64	561	62619	73.85
HTMEDIA	BE	28-Apr-2020	12.60	12.60	12.95	12.00	12.55	12.50	12.41	20210	2.51	89	-	-
HUBTOWN	BE	28-Apr-2020	11.40	10.90	11.95	10.90	11.90	11.90	11.84	11017	1.30	51	-	-
HUDCO	EQ	28-Apr-2020	21.20	21.25	21.70	21.05	21.50	21.50	21.42	539493	115.58	2183	272837	50.57
HUDCO	N2	28-Apr-2020	1195.00	1178.00	1190.00	1178.00	1190.00	1190.00	1182.00	150	1.77	11	100	66.67
HUDCO	N3	28-Apr-2020	1064.00	1064.00	1077.00	1064.00	1066.00	1065.74	1070.78	2235	23.93	47	1912	85.55
HUDCO	N4	28-Apr-2020	1051.06	1065.00	1080.00	1065.00	1080.00	1080.00	1065.15	1010	10.76	2	1010	100.00
HUDCO	N5	28-Apr-2020	1150.00	1160.00	1197.60	1160.00	1197.60	1197.60	1179.80	1000	11.80	17	1000	100.00
HUDCO	N8	28-Apr-2020	1209.50	1209.85	1209.85	1209.85	1209.85	1209.85	1209.85	50	0.60	1	50	100.00
HUDCO	N9	28-Apr-2020	1225.00	1220.00	1222.15	1219.90	1222.15	1222.15	1220.68	300	3.66	3	300	100.00
HUDCO	NE	28-Apr-2020	1409.00	1408.90	1410.00	1408.90	1410.00	1409.90	1409.80	1100	15.51	25	1100	100.00
IBMFNIFTY	EQ	28-Apr-2020	98.73	98.73	104.00	98.01	98.55	98.89	101.15	353	0.36	24	268	75.92
IBREALEST	EQ	28-Apr-2020	62.95	63.40	64.10	60.15	60.75	60.40	60.98	2373263	1447.30	6610	1998822	84.22
IBUCCREDIT	NB	28-Apr-2020	730.00	730.00	730.00	720.01	720.01	720.01	726.67	225	1.64	7	225	100.00
IBULHSGFIN	EQ	28-Apr-2020	115.65	117.65	120.00	114.60	117.00	117.10	117.33	21753321	25522.48	120339	2064982	9.49
IBULHSGFIN	N6	28-Apr-2020	785.00	750.00	825.00	740.10	755.00	755.00	751.64	256	1.92	15	209	81.64
IBULHSGFIN	N8	28-Apr-2020	700.00	750.00	750.00	725.00	725.00	725.00	733.33	15	0.11	2	15	100.00
IBULHSGFIN	NA	28-Apr-2020	499.00	499.00	499.00	498.99	499.00	498.99	499.00	663	3.31	16	663	100.00
IBULHSGFIN	NE	28-Apr-2020	495.00	530.00	530.00	525.00	525.00	525.00	526.79	28	0.15	2	28	100.00
IBULISL	EQ	28-Apr-2020	46.40	47.50	47.50	44.10	44.60	44.45	44.65	162853	72.72	1142	105784	64.96
IBVENTURES	E3	28-Apr-2020	28.40	28.40	29.10	27.60	28.15	28.15	28.30	52545	14.87	179	43669	83.11
IBVENTURES	EQ	28-Apr-2020	101.75	102.90	103.65	100.20	102.65	102.80	102.11	348095	355.45	7558	203070	58.34
ICFL	N1	28-Apr-2020	870.00	860.00	875.00	850.00	875.00	856.13	856.90	228	1.95	21	228	100.00
ICFL	N3	28-Apr-2020	955.00	960.00	960.00	960.00	960.00	960.00	960.00	13	0.12	1	13	100.00
ICFL	N4	28-Apr-2020	870.00	870.00	870.00	802.00	802.00	802.00	816.50	80	0.65	3	65	81.25
ICFL	N6	28-Apr-2020	965.00	978.00	978.00	978.00	978.00	978.00	978.00	8	0.08	1	8	100.00
ICFL	N7	28-Apr-2020	901.00	899.00	901.00	870.00	870.00	870.00	891.16	215	1.92	4	215	100.00
ICFL	N8	28-Apr-2020	795.00	812.00	812.00	812.00	812.00	812.00	812.00	43	0.35	2	43	100.00
ICICI500	EQ	28-Apr-2020	122.36	123.80	124.00	121.15	123.97	123.36	123.18	904	1.11	53	580	64.16
ICICIB22	EQ	28-Apr-2020	23.93	24.70	24.70	23.82	24.17	23.98	23.94	117438	28.11	5515	70781	60.27
ICICIBANK	EQ	28-Apr-2020	347.90	353.75	362.85	350.25	361.00	359.85	357.20	32934538	117641.59	290804	9305910	28.26
ICICIBANKN	EQ	28-Apr-2020	199.53	204.14	215.50	201.31	205.89	204.96	203.77	43291	88.21	462	8133	18.79
ICICIBANKP	EQ	28-Apr-2020	108.39	111.50	111.85	107.59	111.85	111.19	109.90	2034	2.24	70	1210	59.49
ICICIGI	EQ	28-Apr-2020	1194.00	1204.90	1206.90	1180.00	1192.70	1195.45	1195.00	983106	11748.13	18166	866928	88.18
ICICIGOLD	EQ	28-Apr-2020	43.48	42.50	43.40	42.10	43.40	43.31	43.06	364569	157.00	3836	331530	90.94
ICICILIQ	EQ	28-Apr-2020	999.99	1000.00	1000.00	999.94	1000.00	999.99	1000.00	7949	79.49	41	3746	47.13
ICICILOVOL	EQ	28-Apr-2020	83.22	85.50	85.50	80.10	80.70	80.38	81.28	8808	7.16	329	7141	81.07
ICICIM150	EQ	28-Apr-2020	50.50	50.75	51.50	49.85	49.86	49.94	50.58	4629	2.34	30	4336	93.67
ICICIMCAP	EQ	28-Apr-2020	50.96	52.01	52.73	49.21	51.69	51.68	50.84	7182	3.65	166	4600	64.05
ICICINF100	EQ	28-Apr-2020	110.32	114.00	114.00	110.50	112.00	112.00	112.57	4230	4.76	55	3754	88.75
ICICINIFTY	EQ	28-Apr-2020	97.83	98.10	98.85	97.20	98.49	98.72	98.16	189481	186.00	4209	138093	72.88
ICICINV20	EQ	28-Apr-2020	48.11	48.95	48.95	47.00	48.23	48.21	48.06	4232	2.03	203	3276	77.41
ICICINXT50	EQ	28-Apr-2020	24.48	25.00	25.36	23.61	24.40	24.45	24.28	33128	8.04	640	22532	68.01
ICICIPRULI	EQ	28-Apr-2020	377.50	380.00	386.45	367.40	385.00	384.05	377.01	4346832	16388.05	88358	1424214	32.76
ICICISENSX	EQ	28-Apr-2020	337.83	344.85	344.85	337.00	340.00	339.94	339.68	3945	13.40	179	2489	63.09
ICIL	EQ	28-Apr-2020	27.40	27.25	28.75	27.25	28.75	28.55	28.29	204783	57.94	502	164613	80.38
ICRA	EQ	28-Apr-2020	2137.80	2151.95	2179.00	2130.05	2179.00	2166.15	2149.39	6698	143.97	230	6559	97.92
IDBI	EQ	28-Apr-2020	21.00	21.10	21.45	20.65	21.00	21.00	21.12	1496354	316.03	5089	317404	21.21
IDBIGOLD	EQ	28-Apr-2020	4359.00	4387.00	4387.00	4302.15	4358.00	4344.45	4340.39	71	3.08	27	48	67.61
IDEA	EQ	28-Apr-2020	4.10	4.20	4.20	3.95	4.05	4.00	4.06	303932126	12342.46	209248	74275706	24.44
IDFC	EQ	28-Apr-2020	14.55	14.90	15.00	14.30	14.65	14.60	14.55	4423717	643.76	15614	3032042	68.54
IDFCFIRSTB	EQ	28-Apr-2020	22.10	22.45	22.70	21.90	22.35	22.25	22.18	33115480	7345.74	60514	12316809	37.19
IDFCFIRSTB	N1	28-Apr-2020	5091.01	5100.00	5110.00	5100.00	5100.01	5100.01	5102.31	21	1.07	6	21	100.00
IDFCFIRSTB	N2	28-Apr-2020	10200.00	10220.00	10225.00	10200.01	10225.00	10225.00	10220.15	33	3.37	8	33	100.00
IDFCFIRSTB	N4	28-Apr-2020	9750.00	9700.00	9805.00	9700.00	9805.00	9805.00	9793.00	44	4.31	6	44	100.00
IDFCFIRSTB	N6	28-Apr-2020	9850.00	9851.01	9930.00	9851.01	9925.00	9925.00	9896.38	32	3.17	10	20	62.50
IDFCFIRSTB	NA	28-Apr-2020	9975.00	9951.01	9990.00	9951.01	9990.00	9990.00	9977.63	8	0.80	4	5	62.50
IDFCFIRSTB	NB	28-Apr-2020	4890.00	4880.00	4899.00	4855.25	4899.00	4899.00	4889.79	13	0.64	6	9	69.23
IDFCFIRSTB	NC	28-Apr-2020	9689.41	9690.00	9700.00	9690.00	9700.00	9700.00	9695.56	18	1.75	9	18	100.00
IDFNIFTYET	EQ	28-Apr-2020	97.00	97.00	98.99	95.51	98.50	98.49	98.29	93	0.09	10	62	66.67
IEX	EQ	28-Apr-2020	155.80	157.80	160.00	153.30	156.30	156.20	156.94	218750	343.31	6867	69456	31.75
IFBAGRO	EQ	28-Apr-2020	285.55	287.00	299.80	286.10	294.00	294.90	294.08	5797	17.05	250	3444	59.41
IFBIND	EQ	28-Apr-2020	392.40	399.00	409.80	390.00	402.80	403.50	400.28	41685	166.86	1696	21793	52.28
IFCI	EQ	28-Apr-2020	4.00	4.00	4.05	3.90	4.00	4.00	3.99	1776398	70.81	63828	952677	53.63
IFCI	NF	28-Apr-2020	990.00	990.00	1003.50	990.00	1003.50	1003.50	992.25	60	0.60	2	60	100.00
IFCI	NH	28-Apr-2020	993.04	995.00	999.80	994.50	996.00	999.35	997.57	1126	11.23	27	1126	100.00
IFCI	NL	28-Apr-2020	951.54	946.00	962.70	946.00	960.30	960.30	953.81	491	4.68	18	486	98.98
IFGLEXPOR	EQ	28-Apr-2020	107.85	103.50	108.00	103.50	108.00	107.90	107.10	1384	1.48	19	1079	77.96
IGARASHI	EQ	28-Apr-2020	225.75	226.95	229.85	220.50	222.00	222.15	223.61	43598	97.49	1111	16400	37.62
IGL	EQ	28-Apr-2020	447.65	449.90	470.00	445.00	469.05	466.85	461.96	3986332	18415.21	83577	1142826	28.67
IGPL	EQ	28-Apr-2020	138.55	144.70	145.00	138.00	139.00	140.90	140.87	11378	16.03	285	7554	66.39
IIFCL	N2	28-Apr-2020	1155.63	1126.00	1168.00	1126.00	1168.00	1168.00	1165.90	400	4.66	4	200	50.00
IIFCL	N4	28-Apr-2020	1377.00	1379.50	1400.00	1379.50	1400.00	1399.99	1381.56	67	0.93	7	62	92.54
IIFL	EQ	28-Apr-2020	74.45	75.00	78.00	74.00	74.70	74.50	74.84	116161	86.94	1530	98702	84.97
IIFLFIN	ND	28-Apr-2020	1005.20	1005.10	1005.10	1005.10	1005.10	1005.10	1005.10	581	5.84	4	581	100.00
IIFLFIN	NE	28-Apr-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	201	2.19	6	201	100.00
IIFLFIN	NF	28-Apr-2020	988.54	988.00	988.00	988.00	988.00	988.00	988.00	270	2.67	5	270	100.00
IIFLFIN	NG	28-Apr-2020	1012.15	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	301	3.04	5	301	100.00
IIFLFIN	NH	28-Apr-2020	960.00	960.00	989.00	958.00	980.00	980.00	964.13	568	5.48	12	544	95.77
IIFLFIN	NJ	28-Apr-2020	1059.63	1059.15	1059.15	851.00	1050.00	1050.00	1038.12	3755	38.98	26	2620	69.77
IIFLFIN	NK	28-Apr-2020	998.00	993.10	993.10	993.10	993.10	993.10	993.10	46	0.46	5	46	100.00
IIFLFIN	NM	28-Apr-2020	992.60	993.60	993.60	993.60	993.60	993.60	993.60	35	0.35	2	35	100.00
IIFLFIN	NN	28-Apr-2020	980.00	990.00	990.00	990.00	990.00	990.00	990.00	107	1.06	2	107	100.00
IIFLSEC	EQ	28-Apr-2020	33.50	34.35	34.35	32.30	33.40	33.25	33.16	181335	60.13	931	133331	73.53
IIFLWAM	EQ	28-Apr-2020	880.60	872.25	939.00	849.00	904.00	898.70	901.61	9917	89.41	1818	7937	80.03
IITL	BE	28-Apr-2020	56.25	59.05	59.05	59.05	59.05	59.05	59.05	7	0.00	3	-	-
IL&FSENGG	BZ	28-Apr-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	29177	0.73	27	-	-
IL&FSTRANS	BZ	28-Apr-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.42	103835	1.48	37	-	-
IMAGICAA	BE	28-Apr-2020	3.85	3.95	4.00	3.75	3.95	3.90	3.90	93601	3.65	156	-	-
IMFA	EQ	28-Apr-2020	131.15	131.60	136.85	130.45	135.00	134.25	133.64	12740	17.03	205	10690	83.91
IMPAL	EQ	28-Apr-2020	469.70	474.95	483.30	474.95	481.85	481.85	479.97	130	0.62	29	76	58.46
INDBANK	EQ	28-Apr-2020	5.20	5.45	5.45	5.20	5.35	5.35	5.34	25328	1.35	151	15463	61.05
INDHOTEL	EQ	28-Apr-2020	74.20	74.85	76.00	73.40	75.00	75.10	74.77	2926315	2188.06	7805	2372585	81.08
INDIACEM	EQ	28-Apr-2020	100.85	102.10	102.60	99.10	102.05	100.80	100.83	2140498	2158.18	15444	366459	17.12
INDIAGLYCO	EQ	28-Apr-2020	270.95	285.00	294.75	278.55	278.80	280.30	285.42	441884	1261.22	10010	107811	24.40
INDIAMART	EQ	28-Apr-2020	2230.50	2235.00	2260.00	2155.50	2231.00	2237.35	2225.78	30961	689.12	4794	12628	40.79
INDIANB	EQ	28-Apr-2020	48.75	48.95	52.10	48.50	51.90	51.40	50.81	4312035	2190.78	16932	1091800	25.32
INDIANCARD	EQ	28-Apr-2020	88.90	97.75	97.75	85.10	89.95	89.95	89.32	240	0.21	21	169	70.42
INDIANHUME	EQ	28-Apr-2020	149.80	156.50	168.90	149.70	151.60	152.65	158.87	446550	709.45	7668	95134	21.30
INDIGO	EQ	28-Apr-2020	871.10	872.00	915.00	871.60	914.35	908.30	897.62	2908425	26106.55	101062	552326	18.99
INDIGRID	IV	28-Apr-2020	96.25	96.25	96.35	95.75	95.96	95.96	96.03	90153	86.57	44	88452	98.11
INDLMETER	EQ	28-Apr-2020	16.25	17.05	17.05	15.65	17.05	17.05	16.90	4469	0.76	38	4244	94.97
INDNIPPON	EQ	28-Apr-2020	249.95	250.00	259.00	237.05	239.90	238.60	243.18	14194	34.52	619	10123	71.32
INDOCO	EQ	28-Apr-2020	231.95	237.00	241.05	230.05	238.05	238.55	236.59	42807	101.28	3109	32169	75.15
INDORAMA	EQ	28-Apr-2020	12.60	12.10	13.00	12.10	12.30	12.80	12.76	10609	1.35	56	9300	87.66
INDOSOLAR	BZ	28-Apr-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.80	74372	0.60	55	-	-
INDOSTAR	EQ	28-Apr-2020	268.75	268.45	268.45	264.30	265.55	265.40	265.22	45382	120.36	647	31564	69.55
INDOTECH	EQ	28-Apr-2020	75.00	78.20	82.50	70.25	73.30	73.30	76.10	4223	3.21	199	1950	46.18
INDOTHAI	EQ	28-Apr-2020	15.80	15.50	15.90	15.30	15.90	15.85	15.84	4481	0.71	51	4218	94.13
INDOWIND	EQ	28-Apr-2020	2.25	2.30	2.30	2.15	2.30	2.25	2.19	31183	0.68	77	19847	63.65
INDRAMEDCO	EQ	28-Apr-2020	41.25	42.40	42.40	39.60	40.20	39.90	40.50	132422	53.63	1088	83460	63.03
INDSWFTLAB	BE	28-Apr-2020	21.85	22.15	22.85	21.10	21.95	21.80	21.44	10367	2.22	252	-	-
INDTERRAIN	EQ	28-Apr-2020	32.15	32.85	32.95	30.70	32.20	32.20	31.65	1635	0.52	127	1227	75.05
INDUSINDBK	EQ	28-Apr-2020	407.40	445.00	484.40	430.00	476.95	468.05	448.44	60610690	271800.97	836625	8392637	13.85
INEOSSTYRO	EQ	28-Apr-2020	562.60	566.05	584.75	566.00	572.05	575.65	575.78	3985	22.94	180	3593	90.16
INFIBEAM	EQ	28-Apr-2020	47.00	49.35	49.35	44.65	46.40	45.95	46.42	3464889	1608.27	7861	1594790	46.03
INFOBEAN	BE	28-Apr-2020	94.15	94.50	98.85	92.00	98.85	98.85	96.64	9576	9.25	121	-	-
INFOMEDIA	EQ	28-Apr-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	5301	0.15	24	5301	100.00
INFRABEES	EQ	28-Apr-2020	271.30	273.65	275.53	272.00	275.53	275.53	275.13	106	0.29	6	106	100.00
INFRATEL	EQ	28-Apr-2020	157.40	160.00	160.85	155.00	159.00	159.40	157.69	4152709	6548.36	51057	1359226	32.73
INFY	EQ	28-Apr-2020	664.60	673.00	677.00	653.05	664.05	660.70	659.88	7296594	48148.74	128788	3379174	46.31
INGERRAND	EQ	28-Apr-2020	629.25	633.10	634.90	626.95	628.00	628.35	628.32	13730	86.27	232	9953	72.49
INNOVANA	SM	28-Apr-2020	103.85	105.50	105.50	98.70	98.70	98.70	100.97	3000	3.03	3	3000	100.00
INNOVATIVE	SM	28-Apr-2020	5.85	5.65	5.65	5.60	5.60	5.60	5.63	6000	0.34	2	6000	100.00
INOXLEISUR	EQ	28-Apr-2020	206.20	209.70	209.95	200.00	203.70	203.40	202.21	492428	995.73	21131	238970	48.53
INOXWIND	EQ	28-Apr-2020	26.35	26.35	26.65	25.05	25.30	25.40	25.38	76486	19.42	525	46921	61.35
INSECTICID	EQ	28-Apr-2020	404.10	419.70	419.70	399.90	400.00	401.45	410.70	39829	163.58	997	15601	39.17
INSPIRISYS	EQ	28-Apr-2020	20.10	21.45	21.45	19.00	20.00	19.90	19.75	1032	0.20	42	1004	97.29
INTELLECT	EQ	28-Apr-2020	75.85	77.90	78.25	72.55	73.15	73.10	74.63	65536	48.91	944	49054	74.85
INTENTECH	EQ	28-Apr-2020	18.90	18.90	20.45	17.55	18.35	18.45	18.66	5347	1.00	53	3970	74.25
INVENTURE	BE	28-Apr-2020	11.90	11.90	11.90	11.35	11.85	11.85	11.70	296	0.03	4	-	-
IOB	EQ	28-Apr-2020	7.55	7.60	7.60	7.45	7.55	7.50	7.54	399063	30.10	1463	237730	59.57
IOC	EQ	28-Apr-2020	81.50	82.10	82.50	79.30	79.60	79.65	80.57	18484160	14892.98	69529	7602661	41.13
IOLCP	EQ	28-Apr-2020	275.05	280.00	304.50	278.00	303.95	299.30	293.45	2930187	8598.50	41810	763679	26.06
IPCALAB	EQ	28-Apr-2020	1669.90	1673.00	1690.00	1628.00	1633.00	1644.95	1651.16	573556	9470.30	49375	285281	49.74
IRB	EQ	28-Apr-2020	73.70	74.80	75.40	70.50	71.45	71.40	71.66	682521	489.10	8164	356554	52.24
IRBINVIT	IV	28-Apr-2020	34.82	35.34	35.35	35.00	35.34	35.09	35.12	132500	46.54	35	120000	90.57
IRCON	EQ	28-Apr-2020	84.40	84.55	87.95	83.85	86.35	86.60	86.14	619226	533.38	7377	202128	32.64
IRCTC	EQ	28-Apr-2020	1267.65	1280.00	1331.00	1235.00	1331.00	1328.40	1293.95	2002025	25905.27	107163	547147	27.33
IREDA	N2	28-Apr-2020	1439.20	1200.00	1210.00	1200.00	1210.00	1210.00	1203.15	7	0.08	4	4	57.14
IREDA	N5	28-Apr-2020	1230.40	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	82	1.02	1	82	100.00
IREDA	N7	28-Apr-2020	1193.32	1201.00	1201.00	1195.00	1200.00	1197.53	1197.54	631	7.56	7	631	100.00
IRFC	N1	28-Apr-2020	1105.00	1101.00	1102.00	1101.00	1101.00	1101.73	1101.54	593	6.53	20	578	97.47
IRFC	N2	28-Apr-2020	1204.04	1205.00	1224.00	1205.00	1224.00	1224.00	1212.98	3111	37.74	21	2851	91.64
IRFC	N3	28-Apr-2020	1087.94	1087.50	1087.50	1087.50	1087.50	1087.50	1087.50	100	1.09	1	100	100.00
IRFC	N7	28-Apr-2020	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	400	4.68	4	400	100.00
IRFC	N9	28-Apr-2020	1220.17	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	10	0.12	1	10	100.00
IRFC	NA	28-Apr-2020	1250.99	1245.10	1254.00	1245.10	1248.00	1250.91	1252.02	1638	20.51	22	1636	99.88
IRFC	NE	28-Apr-2020	1267.00	1289.90	1289.90	1275.00	1275.00	1278.18	1283.54	271	3.48	14	271	100.00
IRFC	NJ	28-Apr-2020	1225.62	1219.00	1219.00	1209.99	1210.99	1210.99	1211.01	1025	12.41	8	891	86.93
IRFC	NK	28-Apr-2020	1250.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	11	0.14	2	11	100.00
IRFC	NO	28-Apr-2020	1228.00	1234.50	1235.00	1226.01	1226.01	1226.01	1232.01	1447	17.83	20	1330	91.91
ISEC	EQ	28-Apr-2020	322.10	326.90	336.00	320.05	333.00	334.15	331.52	637707	2114.13	9184	352262	55.24
ISFT	EQ	28-Apr-2020	30.85	32.35	32.35	32.35	32.35	32.35	32.35	463	0.15	7	463	100.00
ISMTLTD	EQ	28-Apr-2020	2.90	3.00	3.05	2.80	3.00	2.95	2.96	65222	1.93	77	51085	78.32
ITC	EQ	28-Apr-2020	179.85	180.00	180.80	178.05	180.60	179.45	179.41	17802711	31939.70	81480	10200719	57.30
ITDC	EQ	28-Apr-2020	160.15	162.70	162.70	156.05	156.45	157.75	158.54	21734	34.46	998	10070	46.33
ITDCEM	EQ	28-Apr-2020	38.05	38.40	38.70	37.40	37.55	37.70	37.90	98556	37.35	807	65465	66.42
ITI	EQ	28-Apr-2020	84.20	84.80	85.00	82.05	82.55	82.55	83.27	421637	351.09	4766	158456	37.58
IVC	EQ	28-Apr-2020	2.35	2.35	2.40	2.25	2.40	2.40	2.33	97193	2.26	171	58216	59.90
IVP	BE	28-Apr-2020	39.35	39.20	39.20	38.00	38.00	38.00	38.62	29	0.01	3	-	-
IVZINGOLD	EQ	28-Apr-2020	4345.00	4325.00	4442.00	4325.00	4349.00	4348.25	4344.34	29	1.26	12	29	100.00
IZMO	BE	28-Apr-2020	16.10	15.35	16.20	15.30	15.30	15.30	15.53	4528	0.70	36	-	-
J&KBANK	EQ	28-Apr-2020	15.45	15.65	15.80	14.60	14.70	14.65	14.87	2210783	328.78	5649	1379194	62.38
JAGRAN	EQ	28-Apr-2020	43.25	44.50	44.50	43.25	43.90	43.70	43.86	93008	40.79	2178	71850	77.25
JAGSNPHARM	EQ	28-Apr-2020	28.20	28.00	28.70	28.00	28.05	28.10	28.25	15906	4.49	203	11506	72.34
JAIBALAJI	BE	28-Apr-2020	18.70	18.55	18.55	17.80	18.55	18.20	17.91	7932	1.42	36	-	-
JAICORPLTD	EQ	28-Apr-2020	68.70	69.20	70.40	67.60	68.30	68.50	68.94	1418868	978.10	8084	186074	13.11
JAIHINDPRO	BZ	28-Apr-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	200	0.00	2	-	-
JAINSTUDIO	BE	28-Apr-2020	0.90	0.90	0.90	0.90	0.90	0.90	0.90	4	0.00	1	-	-
JAMNAAUTO	EQ	28-Apr-2020	26.20	26.45	26.45	25.40	25.75	25.65	25.82	1053092	271.87	5378	485208	46.07
JASH	BE	28-Apr-2020	100.10	96.00	103.00	96.00	102.80	102.80	100.06	16949	16.96	24	-	-
JAYAGROGN	BE	28-Apr-2020	71.55	73.95	74.65	68.35	72.50	73.65	72.99	4398	3.21	52	-	-
JAYBARMARU	EQ	28-Apr-2020	140.00	140.85	141.00	137.20	139.50	138.95	139.76	18768	26.23	442	13706	73.03
JAYNECOIND	EQ	28-Apr-2020	3.30	3.40	3.40	3.15	3.25	3.20	3.25	27918	0.91	36	26612	95.32
JAYSREETEA	BE	28-Apr-2020	37.50	38.80	38.95	37.05	37.65	37.85	37.72	8578	3.24	140	-	-
JBCHEPHARM	EQ	28-Apr-2020	553.45	562.00	575.00	548.55	559.40	556.05	557.37	279018	1555.16	18351	209118	74.95
JBFIND	BE	28-Apr-2020	7.75	7.75	8.10	7.55	8.05	7.65	7.90	110418	8.72	1229	-	-
JBMA	EQ	28-Apr-2020	157.65	160.00	163.80	153.10	156.50	155.50	156.40	7969	12.46	307	5303	66.55
JCHAC	EQ	28-Apr-2020	2059.00	2094.95	2467.00	2052.20	2440.00	2414.15	2285.27	66501	1519.73	8300	28282	42.53
JETAIRWAYS	BZ	28-Apr-2020	23.05	21.90	21.90	21.90	21.90	21.90	21.90	19521	4.28	258	-	-
JHS	EQ	28-Apr-2020	9.75	10.00	10.15	9.75	10.00	9.90	9.89	39507	3.91	235	23501	59.49
JIKIND	BE	28-Apr-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	1408	0.00	3	-	-
JINDALPHOT	BE	28-Apr-2020	14.25	13.75	13.75	13.55	13.55	13.55	13.55	2771	0.38	32	-	-
JINDALPOLY	EQ	28-Apr-2020	237.75	243.90	248.00	234.00	248.00	242.40	240.74	15162	36.50	641	5762	38.00
JINDALSAW	EQ	28-Apr-2020	52.10	52.85	55.80	51.10	54.50	54.55	54.10	1179409	638.03	7662	354409	30.05
JINDALSTEL	EQ	28-Apr-2020	82.25	83.00	84.45	81.50	83.85	83.90	83.04	14289354	11866.49	55667	1945693	13.62
JINDRILL	EQ	28-Apr-2020	51.20	51.10	52.95	51.10	52.50	52.35	52.06	4051	2.11	47	3009	74.28
JINDWORLD	EQ	28-Apr-2020	27.05	28.00	28.00	26.10	27.80	27.05	27.03	14056	3.80	422	9587	68.21
JISLDVREQS	EQ	28-Apr-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	8594	0.55	19	8594	100.00
JISLJALEQS	BE	28-Apr-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	173505	11.10	226	-	-
JITFINFRA	BE	28-Apr-2020	4.85	4.85	4.85	4.65	4.85	4.75	4.71	4347	0.20	18	-	-
JIYAECO	EQ	28-Apr-2020	8.10	8.25	8.25	8.25	8.25	8.25	8.25	3389	0.28	14	3387	99.94
JKCEMENT	EQ	28-Apr-2020	1103.50	1125.00	1125.00	1095.55	1118.95	1109.60	1110.25	20756	230.44	4537	12141	58.49
JKIL	EQ	28-Apr-2020	79.90	80.25	81.50	79.10	80.50	80.05	79.85	109785	87.67	2092	59120	53.85
JKLAKSHMI	EQ	28-Apr-2020	200.65	207.80	207.80	199.00	199.00	199.40	201.41	181063	364.67	4456	74101	40.93
JKPAPER	EQ	28-Apr-2020	102.65	105.10	108.90	101.00	106.00	106.40	105.70	8093937	8555.56	56263	1624088	20.07
JKTYRE	EQ	28-Apr-2020	49.40	50.00	50.20	48.50	49.30	49.10	49.10	256645	126.02	3996	140378	54.70
JMA	EQ	28-Apr-2020	18.50	17.90	19.20	17.20	18.60	18.65	18.33	1599	0.29	28	1484	92.81
JMCPROJECT	EQ	28-Apr-2020	37.85	37.85	38.45	36.90	37.40	37.40	37.44	40412	15.13	360	27148	67.18
JMFINANCIL	EQ	28-Apr-2020	65.40	66.00	67.50	64.50	66.20	66.15	65.99	912897	602.40	10917	462144	50.62
JMTAUTOLTD	BE	28-Apr-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	128405	2.18	436	-	-
JOCIL	EQ	28-Apr-2020	170.75	187.80	187.80	182.20	187.80	187.80	187.57	66425	124.59	1351	48117	72.44
JPASSOCIAT	EQ	28-Apr-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.80	7776731	140.02	3162	5182738	66.64
JPINFRATEC	BE	28-Apr-2020	1.00	1.05	1.05	0.95	0.95	0.95	0.98	1676327	16.51	631	-	-
JPOLYINVST	EQ	28-Apr-2020	8.60	8.60	8.60	8.50	8.60	8.60	8.54	769	0.07	14	749	97.40
JPPOWER	BE	28-Apr-2020	0.75	0.75	0.75	0.70	0.70	0.75	0.72	4257544	30.82	852	-	-
JSL	EQ	28-Apr-2020	29.75	30.50	30.80	29.40	30.50	30.35	30.28	328358	99.42	2481	187146	56.99
JSLHISAR	EQ	28-Apr-2020	43.80	43.95	44.15	42.10	42.50	42.70	43.13	115986	50.02	469	87311	75.28
JSWENERGY	EQ	28-Apr-2020	39.45	40.10	40.10	38.50	40.00	39.40	39.27	1544978	606.69	7155	703427	45.53
JSWHL	EQ	28-Apr-2020	1641.30	1697.95	1698.00	1607.10	1670.00	1670.35	1655.35	280	4.63	165	147	52.50
JSWSTEEL	EQ	28-Apr-2020	157.30	159.40	160.30	157.00	159.90	159.40	159.00	8025743	12760.84	49203	1332920	16.61
JTEKTINDIA	EQ	28-Apr-2020	50.75	50.10	52.70	49.75	50.50	50.75	50.59	176419	89.25	1611	76630	43.44
JUBILANT	EQ	28-Apr-2020	427.60	443.00	443.00	406.25	413.00	413.30	417.91	602871	2519.46	18870	306578	50.85
JUBLFOOD	EQ	28-Apr-2020	1484.80	1488.00	1548.00	1488.00	1532.00	1521.55	1521.36	1319156	20069.10	67384	304433	23.08
JUBLINDS	EQ	28-Apr-2020	99.15	99.95	100.00	95.10	96.50	96.40	96.93	11919	11.55	450	6454	54.15
JUMPNET	EQ	28-Apr-2020	48.70	50.00	50.00	47.80	48.55	48.75	48.73	1189022	579.38	622	822645	69.19
JUNIORBEES	EQ	28-Apr-2020	243.57	250.00	250.00	242.55	243.58	243.62	244.21	70894	173.13	1992	32760	46.21
JUSTDIAL	EQ	28-Apr-2020	348.65	369.90	393.85	365.00	388.00	388.55	384.20	8201222	31509.13	148192	342622	4.18
JVLAGRO	BZ	28-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.37	275864	1.01	106	-	-
JYOTHYLAB	EQ	28-Apr-2020	114.80	115.00	116.70	111.60	113.00	113.05	113.57	179917	204.34	4775	84141	46.77
JYOTISTRUC	BZ	28-Apr-2020	1.65	1.65	1.70	1.60	1.70	1.65	1.64	10278	0.17	27	-	-
KABRAEXTRU	EQ	28-Apr-2020	47.65	48.00	49.95	47.50	49.85	49.25	48.80	3776	1.84	188	2342	62.02
KAJARIACER	EQ	28-Apr-2020	344.05	348.25	348.30	339.10	340.80	339.90	340.58	224618	765.01	14526	163638	72.85
KAKATCEM	EQ	28-Apr-2020	125.95	126.15	132.45	126.00	128.85	128.20	129.03	14885	19.21	835	5887	39.55
KALPATPOWR	EQ	28-Apr-2020	209.85	210.00	218.00	207.05	213.00	211.30	211.63	245453	519.45	4142	144211	58.75
KALYANIFRG	BE	28-Apr-2020	99.90	96.00	104.85	96.00	104.85	104.85	101.58	2580	2.62	25	-	-
KAMATHOTEL	EQ	28-Apr-2020	22.15	22.25	22.75	21.25	22.75	22.15	21.88	20400	4.46	276	9141	44.81
KAMDHENU	EQ	28-Apr-2020	52.90	53.15	54.00	52.25	52.35	52.40	52.86	10624	5.62	236	7433	69.96
KANANIIND	EQ	28-Apr-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	6231	0.15	19	6231	100.00
KANORICHEM	EQ	28-Apr-2020	30.65	31.75	32.05	31.25	32.00	31.65	31.74	35119	11.15	423	16506	47.00
KANSAINER	EQ	28-Apr-2020	399.75	399.05	401.00	388.00	389.50	389.15	397.34	162890	647.23	4181	124682	76.54
KARDA	EQ	28-Apr-2020	113.00	115.95	115.95	108.60	112.45	114.05	113.19	11377	12.88	563	1544	13.57
KARMAENG	EQ	28-Apr-2020	10.05	9.75	10.45	9.75	10.45	9.75	9.77	29	0.00	2	28	96.55
KARURVYSYA	EQ	28-Apr-2020	28.30	28.90	29.70	27.75	28.75	28.75	28.68	521100	149.44	5525	337857	64.84
KAYA	EQ	28-Apr-2020	154.35	146.65	153.90	146.65	146.65	146.65	147.67	22255	32.86	402	14096	63.34
KCP	EQ	28-Apr-2020	41.35	41.70	42.85	41.50	42.30	42.25	42.16	46801	19.73	485	35874	76.65
KCPSUGIND	EQ	28-Apr-2020	12.85	13.15	13.15	12.50	12.70	12.65	12.74	66732	8.50	340	44267	66.34
KDDL	EQ	28-Apr-2020	116.95	114.50	121.00	114.05	116.00	115.80	117.34	2681	3.15	77	1627	60.69
KEC	EQ	28-Apr-2020	179.35	182.80	191.00	180.10	183.80	183.60	185.34	803925	1489.96	11305	330758	41.14
KECL	EQ	28-Apr-2020	9.60	9.85	9.90	9.25	9.60	9.50	9.54	37923	3.62	184	30923	81.54
KEI	EQ	28-Apr-2020	279.35	283.00	287.50	279.00	285.50	286.20	284.90	92500	263.54	3177	66204	71.57
KELLTONTEC	EQ	28-Apr-2020	14.20	14.90	14.90	14.90	14.90	14.90	14.90	41089	6.12	40	41089	100.00
KENNAMET	EQ	28-Apr-2020	710.80	727.95	728.00	714.40	719.00	716.05	716.17	2196	15.73	177	1896	86.34
KERNEX	BE	28-Apr-2020	13.95	13.80	13.90	13.30	13.30	13.30	13.79	10100	1.39	113	-	-
KESORAMIND	EQ	28-Apr-2020	25.15	25.40	25.70	25.10	25.55	25.35	25.36	54432	13.80	343	34046	62.55
KEYFINSERV	BE	28-Apr-2020	26.00	24.70	26.00	24.70	24.70	24.70	24.72	76	0.02	3	-	-
KGL	BZ	28-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.24	225436	0.54	37	-	-
KHADIM	EQ	28-Apr-2020	94.30	96.95	100.70	94.00	94.70	95.05	97.16	145735	141.60	2680	46863	32.16
KICL	EQ	28-Apr-2020	1059.20	1065.05	1065.05	1011.10	1020.00	1019.10	1026.76	788	8.09	198	557	70.69
KILITCH	EQ	28-Apr-2020	106.15	111.00	111.00	105.00	105.85	105.85	106.55	5673	6.04	312	3070	54.12
KINGFA	EQ	28-Apr-2020	394.70	392.95	412.15	390.25	400.30	402.90	400.94	1190	4.77	187	754	63.36
KIOCL	EQ	28-Apr-2020	81.50	79.25	82.90	77.45	78.75	79.40	79.32	13783	10.93	578	6033	43.77
KIRIINDUS	EQ	28-Apr-2020	290.55	293.10	303.55	291.00	292.60	294.30	297.25	56434	167.75	1344	27289	48.36
KIRLFER	EQ	28-Apr-2020	54.10	54.00	54.85	52.00	53.00	53.95	53.27	5391	2.87	84	4237	78.59
KIRLOSBROS	EQ	28-Apr-2020	105.85	106.00	107.85	103.00	105.30	104.65	105.54	24091	25.43	772	13159	54.62
KIRLOSENG	EQ	28-Apr-2020	114.90	119.10	120.00	112.55	116.00	113.70	115.96	18106	21.00	737	11614	64.14
KIRLOSIND	EQ	28-Apr-2020	533.65	539.65	548.95	535.00	535.00	536.35	542.29	216	1.17	37	168	77.78
KITEX	EQ	28-Apr-2020	93.80	95.20	95.20	92.45	93.90	93.80	93.93	58918	55.34	944	33584	57.00
KKCL	EQ	28-Apr-2020	785.45	797.90	804.75	770.00	784.00	786.75	791.20	2065	16.34	286	1016	49.20
KMSUGAR	EQ	28-Apr-2020	6.70	6.80	6.95	6.55	6.65	6.65	6.67	86840	5.79	208	55457	63.86
KNRCON	EQ	28-Apr-2020	200.25	202.90	203.90	192.00	201.45	200.85	198.23	335935	665.92	7673	133683	39.79
KOHINOOR	BZ	28-Apr-2020	8.80	8.80	8.80	8.40	8.50	8.50	8.45	4216	0.36	48	-	-
KOKUYOCMLN	EQ	28-Apr-2020	50.25	51.00	53.30	50.60	52.35	52.05	51.44	12074	6.21	332	7678	63.59
KOLTEPATIL	EQ	28-Apr-2020	157.10	163.75	163.75	154.00	160.90	159.10	158.28	14216	22.50	528	8591	60.43
KOPRAN	EQ	28-Apr-2020	28.60	28.75	28.95	27.35	27.75	27.85	28.07	52496	14.74	526	34330	65.40
KOTAKBANK	EQ	28-Apr-2020	1303.60	1310.10	1336.50	1310.10	1326.05	1326.65	1324.49	6678450	88455.56	177924	3161482	47.34
KOTAKBKETF	EQ	28-Apr-2020	202.49	206.00	208.50	203.71	208.00	207.71	205.80	440570	906.69	2309	323463	73.42
KOTAKGOLD	EQ	28-Apr-2020	425.95	434.00	434.00	421.05	427.50	426.25	423.86	59375	251.67	1635	38166	64.28
KOTAKNIFTY	EQ	28-Apr-2020	96.42	97.00	97.39	95.95	97.02	96.91	96.20	366038	352.14	903	265511	72.54
KOTAKNV20	EQ	28-Apr-2020	47.86	48.27	48.40	47.65	47.76	48.05	47.92	8588	4.12	97	3892	45.32
KOTAKPSUBK	EQ	28-Apr-2020	125.69	127.90	140.80	125.32	127.00	127.46	129.68	29594	38.38	322	19703	66.58
KOTARISUG	EQ	28-Apr-2020	9.65	9.70	10.00	9.50	9.50	9.60	9.71	21607	2.10	75	16949	78.44
KOTHARIPET	EQ	28-Apr-2020	13.20	13.00	13.75	13.00	13.75	13.55	13.40	9434	1.26	28	8470	89.78
KOTHARIPRO	EQ	28-Apr-2020	42.50	42.05	44.80	42.00	42.85	42.75	42.93	4460	1.91	155	2592	58.12
KPITTECH	EQ	28-Apr-2020	49.15	49.90	51.60	48.60	51.20	50.85	50.00	160122	80.06	1498	122395	76.44
KPRMILL	EQ	28-Apr-2020	439.60	433.50	442.95	421.00	435.00	439.90	436.07	4265	18.60	618	2808	65.84
KRBL	EQ	28-Apr-2020	196.05	199.40	199.40	186.25	187.00	187.45	189.50	416806	789.83	5029	257006	61.66
KREBSBIO	EQ	28-Apr-2020	74.60	78.95	78.95	73.20	74.00	73.80	75.07	4892	3.67	131	3458	70.69
KRIDHANINF	EQ	28-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	8112	0.15	7	8112	100.00
KSB	EQ	28-Apr-2020	494.90	499.75	499.75	485.00	492.05	494.45	492.76	6758	33.30	463	3860	57.12
KSCL	EQ	28-Apr-2020	376.95	382.50	382.50	360.25	370.00	368.35	368.55	146024	538.17	5173	61961	42.43
KSERASERA	EQ	28-Apr-2020	0.10	0.15	0.15	0.10	0.15	0.10	0.13	1970613	2.51	354	989905	50.23
KSK	EQ	28-Apr-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.37	583934	2.18	182	303087	51.90
KSL	EQ	28-Apr-2020	138.00	139.00	141.45	137.25	137.50	138.65	139.34	11796	16.44	290	7530	63.84
KTKBANK	EQ	28-Apr-2020	42.70	43.00	43.80	41.80	42.40	42.55	42.38	1528409	647.79	7231	819999	53.65
KUANTUM	EQ	28-Apr-2020	380.00	380.05	396.30	380.00	393.00	393.00	388.88	148	0.58	11	107	72.30
KWALITY	BE	28-Apr-2020	2.80	2.90	2.90	2.70	2.70	2.70	2.78	735196	20.46	880	-	-
L&TFH	EQ	28-Apr-2020	61.35	62.00	64.50	61.05	64.30	64.20	62.96	17873956	11254.06	57513	3312821	18.53
L&TFINANCE	N8	28-Apr-2020	1010.01	1005.02	1008.00	1005.00	1005.40	1005.83	1005.13	430	4.32	10	310	72.09
L&TFINANCE	N9	28-Apr-2020	1130.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	4	0.05	1	4	100.00
L&TFINANCE	NA	28-Apr-2020	1083.05	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	200	2.20	4	190	95.00
L&TFINANCE	NC	28-Apr-2020	1020.04	1020.00	1024.00	1020.00	1024.00	1024.00	1021.74	180	1.84	5	180	100.00
L&TFINANCE	NK	28-Apr-2020	1011.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	12	0.12	1	12	100.00
L&TFINANCE	NO	28-Apr-2020	1011.50	1020.00	1020.00	1015.00	1015.00	1015.20	1017.20	108	1.10	5	108	100.00
L&TFINANCE	NQ	28-Apr-2020	1010.00	1010.00	1027.00	1010.00	1025.00	1025.00	1022.06	351	3.59	7	325	92.59
L&TFINANCE	NS	28-Apr-2020	1105.37	1125.00	1128.00	1125.00	1128.00	1126.12	1126.13	64	0.72	4	64	100.00
L&TFINANCE	NY	28-Apr-2020	1010.00	1014.50	1019.90	1014.50	1019.90	1019.90	1017.30	125	1.27	6	125	100.00
L&TFINANCE	Y3	28-Apr-2020	991.70	991.00	991.00	990.00	990.00	990.56	990.56	89	0.88	2	89	100.00
L&TFINANCE	Y5	28-Apr-2020	1017.90	1000.50	1029.00	1000.50	1029.00	1029.00	1018.15	651	6.63	12	631	96.93
L&TFINANCE	Y7	28-Apr-2020	1013.90	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	153	1.54	2	153	100.00
L&TFINANCE	Y9	28-Apr-2020	1025.00	1036.50	1036.90	1036.50	1036.90	1036.90	1036.80	100	1.04	3	100	100.00
L&TINFRA	N1	28-Apr-2020	1012.00	1039.89	1039.90	1013.01	1018.00	1018.00	1021.81	60	0.61	6	40	66.67
L&TINFRA	N2	28-Apr-2020	1985.00	1971.25	2005.00	1971.25	2005.00	2004.50	1998.25	140	2.80	5	140	100.00
L&TINFRA	N3	28-Apr-2020	1020.00	1020.00	1025.00	1013.01	1025.00	1024.56	1021.86	243	2.48	12	233	95.88
L&TINFRA	N4	28-Apr-2020	1931.91	1931.91	1950.00	1925.10	1950.00	1950.00	1938.33	141	2.73	14	121	85.82
L&TINFRA	N5	28-Apr-2020	995.00	995.00	999.00	995.00	999.00	999.00	998.72	100	1.00	6	100	100.00
L&TINFRA	N6	28-Apr-2020	2035.20	2034.00	2039.89	2034.00	2039.89	2039.17	2037.71	770	15.69	20	698	90.65
LAKSHVILAS	EQ	28-Apr-2020	14.40	14.50	14.50	13.95	14.05	14.00	14.09	518037	73.01	1407	329535	63.61
LALPATHLAB	EQ	28-Apr-2020	1556.25	1590.00	1680.00	1575.10	1590.00	1600.55	1620.49	335679	5439.66	30807	143813	42.84
LAMBODHARA	EQ	28-Apr-2020	22.65	22.60	24.10	21.85	23.45	23.05	22.72	2456	0.56	61	1371	55.82
LAOPALA	EQ	28-Apr-2020	185.90	185.50	188.50	182.50	183.00	184.50	185.10	24795	45.90	762	16406	66.17
LASA	BE	28-Apr-2020	35.75	35.80	37.30	35.50	36.90	36.75	36.57	19539	7.15	189	-	-
LAURUSLABS	EQ	28-Apr-2020	517.95	529.90	536.00	510.15	524.00	526.30	523.96	650341	3407.50	19100	228996	35.21
LAXMIMACH	EQ	28-Apr-2020	2382.25	2399.75	2422.00	2382.00	2409.90	2399.65	2401.80	2245	53.92	369	1816	80.89
LEMONTREE	EQ	28-Apr-2020	18.05	18.05	18.10	17.60	17.70	17.70	17.86	1406869	251.28	4943	1110731	78.95
LEXUS	SM	28-Apr-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	2000	0.13	2	2000	100.00
LFIC	EQ	28-Apr-2020	44.00	45.00	47.00	45.00	46.00	46.00	46.37	161	0.07	4	161	100.00
LGBBROSLTD	EQ	28-Apr-2020	190.40	193.80	193.80	185.70	188.00	188.25	188.83	6495	12.26	336	3908	60.17
LGBFORGE	EQ	28-Apr-2020	2.00	2.10	2.10	1.95	2.00	2.00	1.96	20756	0.41	42	19664	94.74
LGHL	ST	28-Apr-2020	15.25	15.00	15.00	15.00	15.00	15.00	15.00	16000	2.40	2	16000	100.00
LIBAS	BE	28-Apr-2020	37.35	35.50	38.95	35.50	38.95	38.10	37.87	10750	4.07	72	-	-
LIBERTSHOE	EQ	28-Apr-2020	104.55	105.30	109.70	104.10	105.50	104.65	106.83	155021	165.61	2834	45667	29.46
LICHSGFIN	EQ	28-Apr-2020	253.90	254.75	279.00	246.90	276.60	276.50	263.06	10505666	27635.80	119655	1430591	13.62
LICNETFGSC	EQ	28-Apr-2020	21.79	22.15	22.72	21.32	22.60	22.17	21.95	9307	2.04	98	8128	87.33
LICNETFN50	EQ	28-Apr-2020	96.99	99.95	99.95	95.02	97.00	96.99	97.17	1233	1.20	28	1207	97.89
LICNFNHGP	EQ	28-Apr-2020	99.17	102.00	116.00	94.10	96.02	98.21	100.73	14429	14.53	695	2962	20.53
LINCOLN	EQ	28-Apr-2020	152.55	160.00	160.15	157.00	160.15	160.15	160.05	256379	410.32	2333	210018	81.92
LINCPEN	EQ	28-Apr-2020	131.35	137.90	137.90	129.80	129.80	131.55	132.96	3098	4.12	140	2312	74.63
LINDEINDIA	EQ	28-Apr-2020	528.15	533.95	543.95	525.10	535.00	535.65	534.79	34014	181.91	1558	14316	42.09
LIQUIDBEES	EQ	28-Apr-2020	999.99	1001.76	1001.76	999.99	1000.00	999.99	1000.00	1004767	10047.63	4238	878370	87.42
LIQUIDETF	EQ	28-Apr-2020	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.01	12149	121.49	68	10990	90.46
LOKESHMACH	EQ	28-Apr-2020	15.50	15.65	16.00	15.05	15.70	15.80	15.54	12302	1.91	84	8948	72.74
LOTUSEYE	EQ	28-Apr-2020	22.60	24.50	25.50	22.70	22.90	23.00	23.55	6173	1.45	42	3326	53.88
LOVABLE	EQ	28-Apr-2020	52.30	52.45	53.25	51.30	52.90	52.35	51.95	5353	2.78	151	4346	81.19
LPDC	EQ	28-Apr-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	7558	0.09	24	7548	99.87
LSIL	EQ	28-Apr-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.43	442725	1.92	178	267653	60.46
LT	EQ	28-Apr-2020	855.25	863.80	867.70	852.10	856.70	857.15	859.19	3773038	32417.63	108569	1582742	41.95
LTI	EQ	28-Apr-2020	1450.65	1463.85	1471.95	1445.00	1465.00	1465.85	1458.64	51626	753.04	9427	22780	44.13
LTTS	EQ	28-Apr-2020	1176.55	1188.95	1190.55	1137.00	1151.00	1153.75	1148.86	96509	1108.76	13704	55546	57.56
LUMAXIND	EQ	28-Apr-2020	1076.90	1067.85	1075.50	1036.55	1048.45	1045.80	1050.84	2942	30.92	495	1842	62.61
LUMAXTECH	EQ	28-Apr-2020	81.60	84.90	86.40	77.20	77.85	78.05	81.85	276052	225.94	4361	106436	38.56
LUPIN	EQ	28-Apr-2020	896.80	900.00	901.00	848.25	857.40	854.35	867.93	4121437	35771.09	84507	865180	20.99
LUXIND	EQ	28-Apr-2020	949.25	949.10	956.70	916.15	935.00	935.90	928.50	47447	440.54	3994	14256	30.05
LYKALABS	EQ	28-Apr-2020	17.25	17.95	17.95	16.60	17.30	17.15	17.10	24044	4.11	241	15174	63.11
LYPSAGEMS	EQ	28-Apr-2020	3.40	3.40	3.50	3.30	3.30	3.30	3.32	3449	0.11	30	2798	81.12
M&M	EQ	28-Apr-2020	330.30	334.45	338.00	328.50	337.00	335.95	332.92	4244522	14130.77	56392	1571305	37.02
M&MFIN	EQ	28-Apr-2020	143.75	146.00	155.20	141.20	155.00	154.20	149.19	11970759	17858.80	89206	2615723	21.85
M&MFIN	N1	28-Apr-2020	1015.00	1015.00	1020.00	1015.00	1020.00	1020.00	1018.30	50	0.51	3	50	100.00
M&MFIN	N2	28-Apr-2020	1054.90	1050.00	1069.00	1050.00	1069.00	1069.00	1061.43	116	1.23	12	76	65.52
M&MFIN	N3	28-Apr-2020	1290.16	1300.00	1300.00	1290.00	1290.00	1290.95	1290.95	105	1.36	3	105	100.00
M100	EQ	28-Apr-2020	13.49	13.56	13.80	13.53	13.62	13.68	13.68	65074	8.90	240	44050	67.69
M50	EQ	28-Apr-2020	92.17	93.85	93.85	90.81	93.85	93.37	91.43	868	0.79	34	443	51.04
MAANALU	EQ	28-Apr-2020	37.50	38.25	38.70	37.20	38.30	37.95	37.97	1051	0.40	63	729	69.36
MADHAV	EQ	28-Apr-2020	20.85	20.85	20.90	20.25	20.30	20.30	20.34	2654	0.54	24	1304	49.13
MADHUCON	EQ	28-Apr-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	16172	0.39	28	16172	100.00
MADRASFERT	BE	28-Apr-2020	15.30	15.30	15.60	14.80	14.90	15.00	15.09	42049	6.34	167	-	-
MAGADSUGAR	EQ	28-Apr-2020	72.50	74.20	75.10	72.00	73.95	73.10	72.94	17075	12.45	259	11180	65.48
MAGMA	EQ	28-Apr-2020	18.65	17.75	18.65	17.75	18.05	18.10	17.98	1170570	210.42	3238	600619	51.31
MAGMA	N7	28-Apr-2020	1169.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1	0.01	1	1	100.00
MAGNUM	BE	28-Apr-2020	2.90	2.90	2.95	2.90	2.95	2.95	2.91	3725	0.11	6	-	-
MAHABANK	EQ	28-Apr-2020	9.55	9.60	9.65	9.40	9.60	9.60	9.51	561538	53.38	20009	273419	48.69
MAHAPEXLTD	BE	28-Apr-2020	53.45	55.50	56.10	53.00	56.00	56.00	55.15	2332	1.29	16	-	-
MAHASTEEL	BE	28-Apr-2020	66.60	64.30	66.60	63.30	65.90	65.50	64.84	1029	0.67	28	-	-
MAHEPC	EQ	28-Apr-2020	99.65	101.35	101.50	97.50	99.00	99.05	99.31	15623	15.52	515	9157	58.61
MAHESHWARI	EQ	28-Apr-2020	144.30	145.05	145.05	143.55	143.55	143.95	143.99	2151	3.10	24	1481	68.85
MAHICKRA	SM	28-Apr-2020	72.05	72.10	72.10	72.10	72.10	72.10	72.10	1500	1.08	1	1500	100.00
MAHINDCIE	EQ	28-Apr-2020	82.10	86.20	86.20	86.20	86.20	86.20	86.20	36644	31.59	238	36644	100.00
MAHLIFE	EQ	28-Apr-2020	184.10	185.00	190.00	184.00	185.00	184.95	185.35	17630	32.68	627	13947	79.11
MAHLOG	EQ	28-Apr-2020	269.85	279.00	279.00	256.40	269.00	268.45	261.91	78188	204.78	1906	53617	68.57
MAHSCOOTER	EQ	28-Apr-2020	2000.00	2009.00	2149.00	1994.10	2135.00	2117.80	2071.77	9002	186.50	1196	6261	69.55
MAHSEAMLES	EQ	28-Apr-2020	193.10	193.95	198.00	190.80	194.95	194.80	193.54	73515	142.28	3865	36322	49.41
MAITHANALL	EQ	28-Apr-2020	368.75	374.00	374.20	362.10	369.95	369.10	366.81	10751	39.44	454	7603	70.72
MAJESCO	EQ	28-Apr-2020	240.60	242.05	251.00	242.00	246.00	246.65	248.60	11063	27.50	215	8578	77.54
MALUPAPER	EQ	28-Apr-2020	30.10	30.40	31.40	29.30	30.00	30.25	30.38	60628	18.42	640	18694	30.83
MAN50ETF	EQ	28-Apr-2020	94.25	95.43	99.10	93.90	94.90	94.89	94.76	1181	1.12	31	577	48.86
MANAKALUCO	EQ	28-Apr-2020	4.20	4.25	4.35	4.10	4.35	4.25	4.24	9206	0.39	131	8606	93.48
MANAKCOAT	EQ	28-Apr-2020	3.20	3.20	3.20	3.15	3.15	3.15	3.16	1365	0.04	10	1365	100.00
MANAKSIA	BE	28-Apr-2020	32.80	33.00	33.60	32.00	32.50	32.80	32.59	1307	0.43	60	-	-
MANAKSTEEL	EQ	28-Apr-2020	8.70	9.00	9.00	8.45	8.45	8.50	8.60	3606	0.31	48	3208	88.96
MANALIPETC	EQ	28-Apr-2020	15.65	15.95	16.00	15.55	15.75	15.65	15.82	133391	21.10	448	81999	61.47
MANAPPURAM	EQ	28-Apr-2020	114.40	117.00	131.55	116.20	130.30	129.75	123.51	24696014	30502.54	129494	4272707	17.30
MANGALAM	BE	28-Apr-2020	62.65	65.75	65.75	65.75	65.75	65.75	65.75	9411	6.19	92	-	-
MANGCHEFER	EQ	28-Apr-2020	33.20	34.00	34.40	32.40	33.25	33.30	33.52	260191	87.22	1941	104616	40.21
MANGLMCEM	EQ	28-Apr-2020	152.35	153.25	156.00	151.50	156.00	155.40	154.46	140283	216.68	458	132847	94.70
MANGTIMBER	EQ	28-Apr-2020	7.35	7.70	7.70	7.50	7.50	7.50	7.54	250	0.02	4	250	100.00
MANINDS	EQ	28-Apr-2020	37.50	37.55	39.90	37.25	38.65	38.65	38.35	163652	62.77	1338	91734	56.05
MANINFRA	EQ	28-Apr-2020	18.55	18.85	18.85	18.30	18.50	18.40	18.47	47482	8.77	380	27118	57.11
MANUGRAPH	EQ	28-Apr-2020	6.95	6.80	7.00	6.75	7.00	6.85	6.87	8125	0.56	42	7696	94.72
MANXT50	EQ	28-Apr-2020	235.60	234.90	234.90	234.20	234.60	234.61	234.53	140	0.33	11	92	65.71
MARALOVER	EQ	28-Apr-2020	12.80	13.40	13.40	12.55	13.10	12.80	13.09	5075	0.66	60	3724	73.38
MARATHON	EQ	28-Apr-2020	47.45	47.95	48.00	45.30	46.10	45.55	45.81	9928	4.55	246	6017	60.61
MARICO	EQ	28-Apr-2020	297.15	300.00	302.00	288.15	291.00	290.10	293.40	4632084	13590.35	65343	1553927	33.55
MARINE	SM	28-Apr-2020	90.25	90.30	90.45	90.20	90.45	90.45	90.33	8000	7.23	4	2000	25.00
MARKSANS	EQ	28-Apr-2020	20.85	21.25	21.30	20.30	20.55	20.55	20.66	828638	171.20	4404	396748	47.88
MARUTI	EQ	28-Apr-2020	5056.35	5090.00	5120.00	4990.25	5050.10	5052.70	5039.02	1172062	59060.43	104156	348077	29.70
MASFIN	EQ	28-Apr-2020	575.45	584.90	602.00	566.00	602.00	593.60	586.62	11506	67.50	888	5632	48.95
MASTEK	EQ	28-Apr-2020	230.35	231.65	234.00	228.10	230.00	230.10	230.75	17615	40.65	1025	11898	67.54
MATRIMONY	EQ	28-Apr-2020	324.50	312.00	339.00	312.00	326.10	327.85	330.50	2111	6.98	371	1276	60.45
MAWANASUG	EQ	28-Apr-2020	22.70	22.35	23.65	22.35	22.60	22.70	22.92	41080	9.41	268	31389	76.41
MAXINDIA	EQ	28-Apr-2020	63.00	66.30	66.50	62.00	63.20	63.00	62.88	1696019	1066.41	14245	1306732	77.05
MAXVIL	EQ	28-Apr-2020	30.65	31.80	32.65	30.95	31.70	31.55	31.67	58014	18.37	372	23975	41.33
MAYURUNIQ	EQ	28-Apr-2020	149.35	154.60	154.60	150.45	153.10	153.50	152.97	26245	40.15	1066	19973	76.10
MAZDA	EQ	28-Apr-2020	258.40	265.00	265.00	256.50	259.85	260.75	260.52	3199	8.33	262	2498	78.09
MBECL	BE	28-Apr-2020	2.65	2.75	2.75	2.55	2.65	2.65	2.74	31680	0.87	25	-	-
MBLINFRA	EQ	28-Apr-2020	4.55	4.35	4.65	4.35	4.65	4.50	4.37	158678	6.93	118	152227	95.93
MCDHOLDING	BE	28-Apr-2020	23.30	22.15	22.15	22.15	22.15	22.15	22.15	1911	0.42	34	-	-
MCDOWELL-N	EQ	28-Apr-2020	522.05	525.25	528.95	516.50	523.05	522.90	523.44	2151641	11262.64	52947	942471	43.80
MCL	SM	28-Apr-2020	71.45	67.50	69.85	67.50	69.85	69.85	68.68	2400	1.65	2	2400	100.00
MCLEODRUSS	BE	28-Apr-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	15695	0.61	28	-	-
MCX	EQ	28-Apr-2020	1107.30	1122.00	1134.65	1080.20	1092.60	1095.75	1096.85	371766	4077.71	18217	154255	41.49
MDL	SM	28-Apr-2020	23.00	23.25	24.05	23.25	23.50	23.50	23.60	6000	1.42	3	6000	100.00
MEGASOFT	EQ	28-Apr-2020	5.80	5.95	6.00	5.80	5.85	5.90	5.91	11338	0.67	44	9945	87.71
MEGH	EQ	28-Apr-2020	52.25	53.95	54.40	52.30	52.85	52.80	53.18	1872529	995.78	11447	447938	23.92
MELSTAR	BZ	28-Apr-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	5069	0.14	10	-	-
MENONBE	EQ	28-Apr-2020	33.90	33.90	34.10	33.05	33.85	33.70	33.63	5403	1.82	64	4517	83.60
MEP	EQ	28-Apr-2020	17.15	17.65	18.00	17.15	18.00	18.00	17.74	375984	66.69	928	280337	74.56
MERCATOR	BE	28-Apr-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.64	586509	3.77	148	-	-
METALFORGE	BE	28-Apr-2020	4.40	4.25	4.25	4.20	4.20	4.20	4.20	7204	0.30	14	-	-
METKORE	BZ	28-Apr-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	4701	0.01	6	-	-
METROPOLIS	EQ	28-Apr-2020	1218.75	1237.00	1269.90	1222.05	1235.00	1239.00	1248.69	232690	2905.58	12166	91363	39.26
MFSL	EQ	28-Apr-2020	451.95	460.00	492.75	430.00	471.90	477.15	468.47	13467202	63089.13	227487	2730426	20.27
MGEL	SM	28-Apr-2020	54.70	54.60	54.60	54.60	54.60	54.60	54.60	2000	1.09	1	2000	100.00
MGL	EQ	28-Apr-2020	925.50	928.00	965.50	924.00	958.10	959.35	952.46	678818	6465.49	22609	123807	18.24
MHHL	SM	28-Apr-2020	15.55	16.30	16.30	16.30	16.30	16.30	16.30	3000	0.49	1	3000	100.00
MHRIL	EQ	28-Apr-2020	130.60	132.00	134.00	129.85	131.50	131.40	132.21	16839	22.26	734	8688	51.59
MIC	BE	28-Apr-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.67	25865	0.17	30	-	-
MIDHANI	EQ	28-Apr-2020	205.50	207.25	209.50	203.15	205.00	205.15	205.52	269714	554.32	4723	82743	30.68
MILTON	SM	28-Apr-2020	8.50	8.10	8.10	8.10	8.10	8.10	8.10	8800	0.71	2	8800	100.00
MINDACORP	EQ	28-Apr-2020	70.40	71.20	71.70	67.50	68.00	67.85	68.67	328753	225.75	3273	166444	50.63
MINDAIND	EQ	28-Apr-2020	267.75	288.00	289.00	267.75	269.00	271.10	274.92	323517	889.41	9057	76311	23.59
MINDTECK	EQ	28-Apr-2020	19.70	19.70	20.40	19.00	19.10	19.10	19.44	1640	0.32	41	1360	82.93
MINDTREE	EQ	28-Apr-2020	879.65	904.00	904.00	862.05	866.00	867.30	881.39	2345174	20670.24	60277	251577	10.73
MIRCELECTR	EQ	28-Apr-2020	5.00	5.10	5.10	4.80	4.90	4.95	4.93	205244	10.11	384	136998	66.75
MIRZAINT	EQ	28-Apr-2020	41.25	41.40	43.50	41.40	42.00	42.00	42.56	198460	84.47	1883	78725	39.67
MITTAL	SM	28-Apr-2020	103.65	105.95	106.50	103.80	103.80	103.95	104.68	15000	15.70	12	12500	83.33
MMFL	EQ	28-Apr-2020	186.30	188.00	188.85	180.00	183.00	183.05	184.13	3870	7.13	292	2362	61.03
MMP	EQ	28-Apr-2020	59.75	63.00	63.00	57.00	60.00	60.35	59.98	1959	1.18	49	975	49.77
MMTC	EQ	28-Apr-2020	14.75	14.80	15.20	14.60	14.80	14.75	14.74	455792	67.20	1423	277993	60.99
MOHOTAIND	EQ	28-Apr-2020	7.20	7.20	7.20	6.85	6.85	6.85	6.94	8231	0.57	48	7428	90.24
MOIL	EQ	28-Apr-2020	129.35	129.25	138.80	126.60	135.15	135.70	134.78	1452148	1957.14	17152	317159	21.84
MOLDTECH	EQ	28-Apr-2020	33.45	36.50	40.10	33.35	36.90	37.85	37.49	115724	43.39	1034	38613	33.37
MOLDTKPAC	EQ	28-Apr-2020	175.85	179.30	200.00	172.85	192.85	190.00	186.82	294672	550.52	4960	107539	36.49
MONTECARLO	EQ	28-Apr-2020	153.15	155.90	156.00	152.75	154.00	153.65	153.81	3331	5.12	307	2299	69.02
MORARJEE	EQ	28-Apr-2020	8.90	8.85	8.85	8.85	8.85	8.85	8.85	25	0.00	1	25	100.00
MOREPENLAB	EQ	28-Apr-2020	17.50	17.75	17.90	16.75	17.10	16.95	17.17	1755308	301.37	6420	774598	44.13
MOTHERSUMI	EQ	28-Apr-2020	76.80	77.85	81.05	76.15	77.85	78.30	78.08	26121015	20396.17	82498	5236027	20.05
MOTILALOFS	EQ	28-Apr-2020	474.90	484.40	484.40	471.10	471.10	472.50	474.59	120475	571.77	3841	98154	81.47
MOTOGENFIN	EQ	28-Apr-2020	27.90	29.30	29.30	26.80	26.80	27.20	27.86	1709	0.48	75	1152	67.41
MPHASIS	EQ	28-Apr-2020	698.20	703.90	717.00	700.30	710.95	712.55	708.38	158919	1125.75	9216	87631	55.14
MPSLTD	EQ	28-Apr-2020	272.55	268.70	278.95	268.70	270.10	271.15	272.21	3157	8.59	124	2647	83.85
MRF	EQ	28-Apr-2020	59206.55	59800.00	59800.00	58550.00	59000.00	59075.70	58907.35	6233	3671.69	4594	1598	25.64
MRO-TEK	BE	28-Apr-2020	27.00	26.15	26.15	26.15	26.15	26.15	26.15	201	0.05	3	-	-
MRPL	EQ	28-Apr-2020	32.75	33.40	33.70	32.10	32.50	32.35	32.94	394311	129.88	2211	199540	50.60
MSPL	BE	28-Apr-2020	4.25	4.25	4.45	4.05	4.05	4.20	4.12	1332	0.05	13	-	-
MSTCLTD	EQ	28-Apr-2020	90.90	91.00	91.80	89.00	89.85	89.50	90.10	26357	23.75	603	13542	51.38
MTEDUCARE	EQ	28-Apr-2020	10.60	11.00	11.10	10.60	11.10	11.10	11.02	23753	2.62	159	19681	82.86
MTNL	EQ	28-Apr-2020	7.30	7.45	7.45	7.25	7.35	7.30	7.31	289875	21.20	5353	161601	55.75
MUKANDENGG	BE	28-Apr-2020	7.70	7.35	7.70	7.35	7.35	7.35	7.40	1366	0.10	17	-	-
MUKANDLTD	EQ	28-Apr-2020	19.20	20.15	20.15	18.85	18.95	18.90	19.02	25275	4.81	132	19183	75.90
MUKTAARTS	EQ	28-Apr-2020	21.65	21.90	22.00	20.60	21.80	21.50	21.58	2706	0.58	115	1503	55.54
MUNJALAU	EQ	28-Apr-2020	36.70	36.25	37.20	35.55	36.00	36.00	36.33	84828	30.82	819	34917	41.16
MUNJALSHOW	EQ	28-Apr-2020	73.80	73.80	74.80	73.00	73.30	73.30	73.94	9047	6.69	194	6945	76.77
MURUDCERA	EQ	28-Apr-2020	12.70	12.40	12.70	11.80	11.95	12.00	12.07	98613	11.91	360	82864	84.03
MUTHOOTCAP	EQ	28-Apr-2020	290.45	285.35	297.90	285.35	291.95	291.30	291.99	8925	26.06	335	7009	78.53
MUTHOOTFIN	EQ	28-Apr-2020	820.05	832.00	836.00	807.40	828.60	826.60	817.59	1638939	13399.74	42304	286732	17.49
N100	EQ	28-Apr-2020	664.80	668.10	669.75	654.25	666.00	668.26	663.16	31411	208.30	2048	23294	74.16
NABARD	N1	28-Apr-2020	1160.11	1144.20	1155.00	1144.20	1155.00	1155.00	1150.35	26	0.30	7	26	100.00
NABARD	N2	28-Apr-2020	1194.91	1200.00	1209.90	1199.60	1202.05	1202.05	1200.44	6899	82.82	53	6861	99.45
NACLIND	EQ	28-Apr-2020	24.60	25.15	25.25	24.50	24.60	24.60	24.81	12232	3.03	118	8796	71.91
NAGAFERT	BE	28-Apr-2020	3.75	3.70	3.90	3.70	3.85	3.80	3.80	29918	1.14	128	-	-
NAGREEKEXP	EQ	28-Apr-2020	9.35	9.70	9.80	8.90	8.90	9.10	9.25	2680	0.25	33	1510	56.34
NAHARCAP	EQ	28-Apr-2020	53.70	53.50	54.50	51.55	54.50	54.30	53.46	2590	1.38	18	2516	97.14
NAHARINDUS	EQ	28-Apr-2020	19.40	18.85	20.95	18.20	19.65	19.20	19.41	10135	1.97	263	2484	24.51
NAHARPOLY	EQ	28-Apr-2020	31.00	31.60	34.80	31.05	34.50	33.15	32.95	15117	4.98	179	11503	76.09
NAHARSPING	EQ	28-Apr-2020	31.00	32.85	32.90	30.10	30.90	30.65	30.59	4184	1.28	61	3394	81.12
NAM-INDIA	EQ	28-Apr-2020	240.80	243.70	244.90	230.00	235.40	234.95	235.21	2831951	6661.17	36264	1290539	45.57
NATCOPHARM	EQ	28-Apr-2020	630.70	632.50	641.00	621.00	625.00	623.60	631.22	500780	3161.05	15551	110047	21.98
NATHBIOGEN	EQ	28-Apr-2020	225.95	236.70	237.20	229.10	236.10	235.35	234.26	27518	64.46	470	23407	85.06
NATIONALUM	EQ	28-Apr-2020	30.95	31.15	31.45	30.25	30.55	30.50	30.76	7015726	2157.76	22102	2493058	35.54
NAUKRI	EQ	28-Apr-2020	2322.75	2370.00	2417.60	2289.30	2400.75	2392.25	2349.43	312743	7347.69	25231	130271	41.65
NAVINFLUOR	EQ	28-Apr-2020	1627.15	1659.00	1693.65	1585.15	1608.00	1604.75	1632.53	323921	5288.10	33229	116234	35.88
NAVKARCORP	EQ	28-Apr-2020	19.65	19.95	19.95	18.90	19.50	19.55	19.40	59966	11.63	420	30076	50.16
NAVNETEDUL	EQ	28-Apr-2020	71.85	72.20	73.45	69.00	70.50	70.35	70.47	70757	49.86	1705	52091	73.62
NBCC	EQ	28-Apr-2020	19.60	19.75	19.90	19.20	19.35	19.30	19.35	2844536	550.41	35682	1558869	54.80
NBIFIN	EQ	28-Apr-2020	1372.70	1400.00	1400.00	1370.00	1390.00	1390.00	1395.04	87	1.21	20	74	85.06
NBVENTURES	EQ	28-Apr-2020	37.25	37.65	38.35	37.00	37.30	37.35	37.64	76758	28.89	425	49943	65.07
NCC	EQ	28-Apr-2020	25.30	25.40	25.65	24.85	25.30	25.30	25.17	14199591	3574.28	21017	2538539	17.88
NCLIND	EQ	28-Apr-2020	66.60	68.30	68.85	66.50	66.70	66.75	67.39	56063	37.78	865	23351	41.65
NDGL	EQ	28-Apr-2020	439.00	422.00	455.00	421.00	445.00	445.00	444.73	424	1.89	32	295	69.58
NDL	EQ	28-Apr-2020	13.85	13.70	15.45	13.70	14.55	14.30	14.53	99289	14.42	435	73031	73.55
NDTV	EQ	28-Apr-2020	24.80	24.95	25.40	24.45	24.75	24.80	24.87	19881	4.95	308	12067	60.70
NECCLTD	EQ	28-Apr-2020	5.20	5.05	5.70	4.95	5.55	5.55	5.51	67038	3.69	346	53724	80.14
NECLIFE	EQ	28-Apr-2020	15.25	15.45	15.75	14.80	14.90	14.85	14.99	153950	23.07	777	101431	65.89
NELCAST	EQ	28-Apr-2020	42.55	42.85	42.85	41.00	41.35	41.40	41.59	27283	11.35	375	17660	64.73
NELCO	BE	28-Apr-2020	173.25	172.00	178.00	171.05	175.00	174.05	173.56	27003	46.87	238	-	-
NEOGEN	BE	28-Apr-2020	420.00	441.00	441.00	425.10	441.00	441.00	439.74	6106	26.85	233	-	-
NESCO	EQ	28-Apr-2020	428.60	432.40	474.00	422.65	458.60	458.75	457.54	199240	911.60	7515	51118	25.66
NESTLEIND	EQ	28-Apr-2020	17950.80	17976.50	18022.95	17501.00	17575.00	17569.65	17639.08	107549	18970.65	37245	30554	28.41
NETF	EQ	28-Apr-2020	108.50	108.50	109.00	104.00	109.00	108.90	108.02	302	0.33	22	238	78.81
NETFCONSUM	EQ	28-Apr-2020	53.26	51.52	53.25	51.50	53.00	53.00	53.07	1194	0.63	50	1042	87.27
NETFDIVOPP	EQ	28-Apr-2020	25.29	27.87	27.87	25.96	26.10	26.09	26.03	2486	0.65	20	2486	100.00
NETFLTGILT	EQ	28-Apr-2020	21.16	21.00	21.35	21.00	21.35	21.13	21.21	9959	2.11	109	6035	60.60
NETFMID150	EQ	28-Apr-2020	50.89	49.16	50.63	49.16	50.35	50.29	50.17	15347	7.70	183	11341	73.90
NETFNIF100	EQ	28-Apr-2020	96.70	99.00	99.00	92.66	98.00	98.00	97.75	314	0.31	30	219	69.75
NETFNV20	EQ	28-Apr-2020	49.53	49.50	49.50	48.15	48.50	48.48	48.51	3394	1.65	78	2738	80.67
NETWORK18	EQ	28-Apr-2020	22.90	23.10	23.25	22.70	22.95	22.90	22.85	411632	94.05	1435	229867	55.84
NEULANDLAB	EQ	28-Apr-2020	438.15	455.00	481.95	452.00	481.95	478.05	468.46	83839	392.75	2400	51000	60.83
NEWGEN	EQ	28-Apr-2020	119.10	122.90	126.90	118.50	125.00	122.75	120.90	19087	23.08	439	12665	66.35
NEXTMEDIA	EQ	28-Apr-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	6301	0.31	6	6301	100.00
NFL	EQ	28-Apr-2020	25.90	26.20	26.20	24.60	25.05	25.10	25.32	1427760	361.56	5518	673190	47.15
NH	EQ	28-Apr-2020	269.75	269.75	277.00	268.40	274.00	274.50	272.07	123938	337.19	2681	49071	39.59
NHAI	N1	28-Apr-2020	1102.17	1101.00	1103.50	1101.00	1103.05	1103.04	1102.69	2518	27.77	25	2515	99.88
NHAI	N2	28-Apr-2020	1222.80	1224.00	1226.25	1224.00	1224.10	1224.12	1224.51	16715	204.68	93	16386	98.03
NHAI	N4	28-Apr-2020	1139.88	1179.99	1194.80	1179.99	1194.80	1194.80	1186.04	90	1.07	3	90	100.00
NHAI	N6	28-Apr-2020	1259.54	1250.35	1268.99	1250.35	1268.99	1268.99	1257.14	1145	14.39	10	835	72.93
NHAI	N8	28-Apr-2020	1100.00	1129.00	1143.01	1129.00	1143.01	1143.01	1141.75	609	6.95	7	608	99.84
NHAI	NA	28-Apr-2020	1194.01	1195.00	1200.00	1195.00	1200.00	1199.99	1199.39	450	5.40	5	400	88.89
NHAI	NC	28-Apr-2020	1132.10	1121.20	1165.00	1102.00	1165.00	1165.00	1135.28	97	1.10	18	77	79.38
NHAI	NE	28-Apr-2020	1230.44	1234.90	1240.00	1230.26	1230.26	1230.26	1235.28	1075	13.28	58	786	73.12
NHBTF2014	N6	28-Apr-2020	6946.85	6941.00	6970.00	6940.00	6960.00	6960.00	6963.56	350	24.37	13	341	97.43
NHBTF2023	N6	28-Apr-2020	6550.00	6529.00	6529.00	6350.00	6500.00	6500.00	6384.01	249	15.90	6	249	100.00
NHPC	EQ	28-Apr-2020	20.70	20.65	20.90	20.15	20.20	20.25	20.51	8654623	1775.32	9878	7149931	82.61
NIACL	EQ	28-Apr-2020	121.75	122.05	123.90	118.00	119.40	119.30	120.11	213672	256.64	3807	92283	43.19
NIBL	BE	28-Apr-2020	5.40	5.65	5.65	5.40	5.40	5.40	5.64	1865	0.11	3	-	-
NIFTYBEES	EQ	28-Apr-2020	98.43	100.10	100.10	98.30	99.44	99.35	98.93	1050246	1038.98	8182	406597	38.71
NIITLTD	EQ	28-Apr-2020	84.40	85.00	86.50	82.35	85.20	85.20	85.03	880417	748.63	14218	265017	30.10
NIITTECH	EQ	28-Apr-2020	1121.50	1140.00	1215.90	1136.75	1177.00	1178.90	1182.62	1442053	17054.03	66827	151374	10.50
NILAINFRA	EQ	28-Apr-2020	3.10	3.20	3.20	3.05	3.20	3.15	3.15	80371	2.53	142	53965	67.14
NILASPACES	EQ	28-Apr-2020	0.85	0.85	0.90	0.80	0.90	0.85	0.86	113308	0.97	57	92166	81.34
NILKAMAL	EQ	28-Apr-2020	1078.10	1085.00	1099.00	1014.50	1080.00	1079.85	1063.65	22655	240.97	2687	8828	38.97
NIPPOBATRY	EQ	28-Apr-2020	474.90	478.95	497.30	465.45	485.50	485.30	484.92	2421	11.74	238	1294	53.45
NITCO	EQ	28-Apr-2020	17.00	16.80	17.60	16.75	17.00	16.90	17.06	25535	4.36	151	10414	40.78
NITINFIRE	BZ	28-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	210009	0.75	42	-	-
NITINSPIN	EQ	28-Apr-2020	31.10	31.65	31.85	30.35	30.95	30.95	30.99	13569	4.21	155	9340	68.83
NKIND	EQ	28-Apr-2020	9.75	9.35	10.15	9.30	10.05	10.05	9.53	5434	0.52	40	3302	60.77
NLCINDIA	EQ	28-Apr-2020	43.30	43.65	43.80	42.85	42.95	43.00	43.03	385653	165.95	4444	282691	73.30
NMDC	EQ	28-Apr-2020	74.10	74.80	75.40	71.85	73.40	73.25	73.92	6263749	4630.35	17885	1534813	24.50
NOCIL	EQ	28-Apr-2020	83.35	89.60	98.85	88.55	91.00	91.30	93.41	16614132	15519.99	96210	2863538	17.24
NOIDATOLL	EQ	28-Apr-2020	3.35	3.35	3.45	3.35	3.40	3.40	3.38	12214	0.41	41	10114	82.81
NPBET	EQ	28-Apr-2020	107.70	109.75	110.00	107.90	109.75	109.45	109.68	8074	8.86	54	7427	91.99
NRAIL	EQ	28-Apr-2020	179.20	183.95	204.00	179.60	201.25	199.35	192.90	33041	63.74	1223	16664	50.43
NRBBEARING	EQ	28-Apr-2020	75.30	75.85	75.85	71.50	71.90	72.05	72.77	110585	80.48	1513	59601	53.90
NSIL	EQ	28-Apr-2020	615.00	638.95	640.00	585.00	619.95	607.45	600.72	301	1.81	63	195	64.78
NTPC	EQ	28-Apr-2020	92.35	92.15	92.90	88.65	90.40	90.35	90.20	19815466	17873.69	92160	9657627	48.74
NTPC	N4	28-Apr-2020	1150.00	1132.00	1132.00	1130.10	1130.10	1130.10	1131.90	95	1.08	2	95	100.00
NTPC	N6	28-Apr-2020	1400.00	1390.06	1415.00	1390.06	1400.00	1400.00	1398.37	834	11.66	14	803	96.28
NTPC	N7	28-Apr-2020	13.38	13.34	13.40	13.34	13.39	13.39	13.38	37150	4.97	48	36177	97.38
NTPC	ND	28-Apr-2020	1268.00	1255.00	1289.90	1255.00	1289.90	1289.90	1255.57	150	1.88	6	150	100.00
NUCLEUS	EQ	28-Apr-2020	215.60	219.50	222.40	213.70	219.00	219.15	218.42	19650	42.92	921	9345	47.56
NXTDIGITAL	EQ	28-Apr-2020	325.65	312.05	339.90	312.05	320.05	321.90	324.16	657	2.13	74	415	63.17
OAL	EQ	28-Apr-2020	159.45	160.00	163.80	157.00	157.50	162.05	160.19	1915	3.07	47	1129	58.96
OBEROIRLTY	EQ	28-Apr-2020	333.15	340.20	340.20	326.05	328.00	327.80	329.02	252889	832.06	10367	78419	31.01
OCCL	EQ	28-Apr-2020	611.00	618.00	620.00	608.00	615.20	616.95	616.25	6496	40.03	564	4351	66.98
OFSS	EQ	28-Apr-2020	2114.60	2144.80	2254.95	2135.00	2210.00	2239.15	2204.62	67440	1486.80	7527	38758	57.47
OIL	EQ	28-Apr-2020	86.20	85.80	89.00	84.15	87.90	88.35	87.07	2685550	2338.40	18809	1072628	39.94
OILCOUNTUB	BE	28-Apr-2020	5.55	5.30	5.30	5.30	5.30	5.30	5.30	2153	0.11	17	-	-
OISL	BE	28-Apr-2020	2.35	2.35	2.40	2.25	2.25	2.25	2.32	5842	0.14	21	-	-
OLECTRA	EQ	28-Apr-2020	70.45	71.85	73.20	70.55	71.40	71.05	71.25	26597	18.95	395	18416	69.24
OMAXAUTO	EQ	28-Apr-2020	25.45	25.80	26.45	24.65	24.65	24.65	25.44	9359	2.38	123	8116	86.72
OMAXE	EQ	28-Apr-2020	152.65	160.00	160.00	150.45	153.30	153.75	152.74	391987	598.73	4841	256478	65.43
OMMETALS	EQ	28-Apr-2020	13.50	13.60	13.95	13.55	13.90	13.85	13.69	3133	0.43	69	2712	86.56
ONELIFECAP	EQ	28-Apr-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	253	0.01	3	253	100.00
ONEPOINT	EQ	28-Apr-2020	12.75	13.15	13.30	12.75	13.30	13.20	13.16	8485	1.12	47	3031	35.72
ONGC	EQ	28-Apr-2020	68.45	67.80	69.70	67.10	68.80	69.20	68.37	20423140	13963.83	75155	6454501	31.60
ONMOBILE	EQ	28-Apr-2020	25.55	25.70	26.10	25.15	25.95	25.90	25.73	131058	33.72	377	93048	71.00
ONWARDTEC	EQ	28-Apr-2020	39.70	40.15	40.20	37.30	39.95	39.40	39.15	3916	1.53	95	2722	69.51
OPTIEMUS	EQ	28-Apr-2020	22.55	23.10	23.65	21.65	23.55	23.20	22.51	69049	15.54	437	35057	50.77
OPTOCIRCUI	EQ	28-Apr-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	22152	0.64	23	22152	100.00
ORBTEXP	EQ	28-Apr-2020	51.45	51.15	51.85	50.00	50.60	51.55	50.64	5071	2.57	138	3612	71.23
ORICONENT	EQ	28-Apr-2020	12.90	13.20	13.35	12.80	12.95	12.90	12.98	38522	5.00	202	25013	64.93
ORIENTABRA	EQ	28-Apr-2020	13.25	13.00	13.50	12.60	13.45	13.10	13.21	5468	0.72	56	4589	83.92
ORIENTALTL	EQ	28-Apr-2020	7.10	6.75	7.30	6.75	7.00	7.00	7.12	1594	0.11	15	1379	86.51
ORIENTBELL	EQ	28-Apr-2020	66.15	67.90	69.20	65.40	68.00	68.10	67.78	3440	2.33	139	2119	61.60
ORIENTCEM	EQ	28-Apr-2020	40.60	41.40	41.80	40.55	40.70	40.70	41.06	265763	109.12	1765	189239	71.21
ORIENTELEC	EQ	28-Apr-2020	181.25	182.90	184.15	179.20	179.50	179.45	180.93	137392	248.58	3220	60098	43.74
ORIENTHOT	EQ	28-Apr-2020	17.45	17.30	17.85	16.55	16.80	16.80	17.13	27528	4.71	275	18025	65.48
ORIENTLTD	EQ	28-Apr-2020	69.05	69.00	72.45	67.55	67.55	69.10	69.12	241	0.17	13	236	97.93
ORIENTPPR	EQ	28-Apr-2020	19.55	19.85	20.90	18.90	19.50	19.50	19.80	2325460	460.50	5971	697329	29.99
ORIENTREF	EQ	28-Apr-2020	148.55	151.95	158.00	143.10	149.90	149.30	148.84	40893	60.87	1609	5820	14.23
ORISSAMINE	EQ	28-Apr-2020	1373.90	1409.00	1409.00	1350.00	1351.10	1361.15	1368.96	3708	50.76	693	1693	45.66
ORTEL	BZ	28-Apr-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.70	7964	0.06	10	-	-
ORTINLABSS	BE	28-Apr-2020	18.20	17.30	17.30	17.30	17.30	17.30	17.30	5044	0.87	49	-	-
OSIAHYPER	SM	28-Apr-2020	314.00	320.00	320.00	320.00	320.00	320.00	320.00	23600	75.52	1	23600	100.00
OSWALAGRO	EQ	28-Apr-2020	4.90	4.85	4.85	4.75	4.85	4.85	4.84	10010	0.48	52	9867	98.57
PAGEIND	EQ	28-Apr-2020	18453.40	18600.00	18794.55	18000.00	18030.05	18041.20	18179.54	42634	7750.67	8035	25428	59.64
PAISALO	EQ	28-Apr-2020	163.20	171.00	171.00	164.15	167.00	168.70	168.56	1876	3.16	121	899	47.92
PALASHSECU	EQ	28-Apr-2020	20.45	20.10	21.00	19.65	20.40	20.40	20.60	21192	4.36	48	20622	97.31
PALREDTEC	EQ	28-Apr-2020	13.15	12.80	13.80	12.65	12.65	12.65	13.12	3913	0.51	25	3663	93.61
PANACEABIO	EQ	28-Apr-2020	175.60	195.45	210.70	192.10	199.90	201.65	203.52	1887282	3840.98	28636	615543	32.62
PANACHE	EQ	28-Apr-2020	39.75	42.95	42.95	36.30	39.00	40.90	40.64	4919	2.00	38	4390	89.25
PANAMAPET	EQ	28-Apr-2020	39.85	40.95	41.50	38.65	40.70	40.70	40.84	23542	9.62	239	18425	78.26
PAPERPROD	EQ	28-Apr-2020	212.70	214.00	221.00	211.80	214.15	214.90	217.18	162733	353.43	2851	118753	72.97
PARABDRUGS	BZ	28-Apr-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	2703	0.05	15	-	-
PARACABLES	EQ	28-Apr-2020	6.35	6.40	6.45	6.15	6.20	6.25	6.24	19214	1.20	61	12877	67.02
PARAGMILK	EQ	28-Apr-2020	91.60	92.00	94.00	88.80	89.90	90.00	90.81	502277	456.10	9234	315118	62.74
PARSVNATH	EQ	28-Apr-2020	2.00	2.10	2.10	2.05	2.10	2.10	2.10	20641	0.43	73	18469	89.48
PATELENG	EQ	28-Apr-2020	12.40	12.30	12.60	12.05	12.40	12.20	12.29	82528	10.14	396	43926	53.23
PATINTLOG	EQ	28-Apr-2020	17.65	18.50	18.50	16.80	16.80	17.50	18.19	44074	8.02	500	41500	94.16
PATSPINLTD	BE	28-Apr-2020	2.95	2.85	2.95	2.85	2.95	2.95	2.91	450	0.01	2	-	-
PCJEWELLER	BE	28-Apr-2020	12.05	12.20	12.40	11.55	12.20	12.15	12.09	691550	83.60	2040	-	-
PDMJEPAPER	EQ	28-Apr-2020	13.45	13.50	13.65	13.15	13.40	13.55	13.39	23782	3.19	104	15458	65.00
PDSMFL	EQ	28-Apr-2020	260.25	261.00	311.95	259.00	260.00	259.95	264.54	323	0.85	38	227	70.28
PEARLPOLY	EQ	28-Apr-2020	10.65	11.40	11.65	10.55	11.65	11.65	11.08	3798	0.42	44	2252	59.29
PEL	EQ	28-Apr-2020	912.25	929.00	939.50	890.00	934.00	933.95	917.71	2447231	22458.39	74529	476312	19.46
PENIND	EQ	28-Apr-2020	17.85	17.85	18.05	17.20	17.30	17.70	17.75	173161	30.74	448	151795	87.66
PENINLAND	BE	28-Apr-2020	3.10	3.10	3.20	2.95	3.20	3.05	3.00	68047	2.04	64	-	-
PERSISTENT	EQ	28-Apr-2020	468.95	474.00	478.00	464.20	471.40	473.55	470.62	417753	1966.01	3179	375199	89.81
PETRONET	EQ	28-Apr-2020	225.65	228.15	228.45	219.25	224.50	224.35	223.22	3232974	7216.72	40726	1555510	48.11
PFC	EQ	28-Apr-2020	91.90	91.60	92.85	90.20	90.65	90.75	91.42	3842267	3512.46	18274	1099996	28.63
PFC	N3	28-Apr-2020	1275.00	1282.00	1282.00	1275.20	1275.20	1275.65	1275.66	149	1.90	2	149	100.00
PFC	N4	28-Apr-2020	1095.00	1099.00	1100.01	1098.00	1098.00	1098.00	1099.64	286	3.14	18	245	85.66
PFIZER	EQ	28-Apr-2020	4854.05	4999.00	5170.00	4800.00	4815.00	4818.25	4974.84	262511	13059.51	41610	83395	31.77
PFOCUS	EQ	28-Apr-2020	29.30	29.00	30.30	27.75	28.00	28.30	28.50	21969	6.26	279	13733	62.51
PFS	EQ	28-Apr-2020	9.25	9.35	9.35	9.20	9.30	9.20	9.25	179730	16.63	511	129232	71.90
PGEL	EQ	28-Apr-2020	35.30	36.45	36.45	33.60	35.95	35.70	35.29	12027	4.24	207	6372	52.98
PGHH	EQ	28-Apr-2020	10494.40	10659.00	10749.75	10400.00	10429.90	10536.30	10573.39	3045	321.96	1415	1588	52.15
PGHL	EQ	28-Apr-2020	4188.90	4200.00	4325.00	4167.00	4245.50	4252.75	4243.06	22991	975.52	4225	12575	54.70
PGIL	EQ	28-Apr-2020	100.95	101.00	101.85	96.10	96.10	97.75	98.75	850	0.84	70	420	49.41
PHILIPCARB	EQ	28-Apr-2020	79.60	81.00	82.00	79.60	80.95	80.60	80.44	226699	182.36	3474	118140	52.11
PHOENIXLTD	EQ	28-Apr-2020	541.30	541.00	554.75	521.35	538.60	531.50	532.02	94188	501.10	6306	50124	53.22
PIDILITIND	EQ	28-Apr-2020	1540.50	1567.40	1573.15	1524.95	1551.00	1554.45	1551.65	773625	12003.95	37823	157768	20.39
PIIND	EQ	28-Apr-2020	1503.35	1522.95	1530.00	1481.05	1489.45	1489.50	1503.18	145324	2184.48	10929	71191	48.99
PILANIINVS	EQ	28-Apr-2020	1322.65	1358.95	1358.95	1301.00	1325.00	1321.75	1327.68	159	2.11	50	129	81.13
PILITA	EQ	28-Apr-2020	4.20	4.15	4.30	4.00	4.00	4.10	4.13	8915	0.37	56	6308	70.76
PIONDIST	BE	28-Apr-2020	103.75	103.75	105.95	102.60	104.00	103.45	104.36	573	0.60	19	-	-
PIONEEREMB	EQ	28-Apr-2020	18.55	18.50	18.55	17.80	18.00	18.00	18.18	257	0.05	13	236	91.83
PITTIENG	EQ	28-Apr-2020	24.80	25.15	26.70	24.40	24.50	24.90	25.28	14234	3.60	151	5756	40.44
PKTEA	BE	28-Apr-2020	87.50	91.85	91.85	87.00	90.60	90.60	90.05	343	0.31	19	-	-
PLASTIBLEN	EQ	28-Apr-2020	133.95	140.95	158.75	139.00	146.00	147.05	150.85	123407	186.16	3026	30714	24.89
PNB	EQ	28-Apr-2020	30.75	30.80	31.35	30.70	31.30	31.25	31.11	11780170	3665.30	20413	2761490	23.44
PNBGILTS	EQ	28-Apr-2020	28.25	28.25	29.90	26.65	28.15	28.05	28.47	2014000	573.33	5626	225968	11.22
PNBHOUSING	EQ	28-Apr-2020	203.90	205.00	207.50	198.20	202.90	202.25	203.23	560025	1138.13	7500	200558	35.81
PNC	EQ	28-Apr-2020	11.35	11.10	11.90	11.00	11.65	11.65	11.35	2019	0.23	29	1417	70.18
PNCINFRA	EQ	28-Apr-2020	123.10	123.95	124.20	118.35	123.80	122.85	121.03	43079	52.14	1263	18835	43.72
PODDARHOUS	EQ	28-Apr-2020	152.65	159.10	159.10	152.70	156.00	156.00	154.72	927	1.43	36	793	85.54
PODDARMENT	EQ	28-Apr-2020	136.70	142.05	146.00	138.00	144.50	144.20	143.36	3334	4.78	201	2425	72.74
POKARNA	EQ	28-Apr-2020	73.45	73.50	77.10	72.05	77.00	77.00	76.46	136721	104.54	543	115262	84.30
POLYCAB	EQ	28-Apr-2020	708.15	714.90	714.90	700.05	705.00	704.30	706.56	124043	876.44	7002	77064	62.13
POLYMED	EQ	28-Apr-2020	230.10	232.25	232.90	221.75	225.00	225.45	225.31	45952	103.54	1737	27105	58.99
POLYPLEX	EQ	28-Apr-2020	431.85	436.15	441.50	425.00	440.00	436.85	433.78	85775	372.07	2646	37419	43.62
PONNIERODE	EQ	28-Apr-2020	118.50	118.95	124.00	118.65	124.00	123.45	121.72	2229	2.71	131	1769	79.36
POWERGRID	EQ	28-Apr-2020	159.60	160.05	160.40	156.80	157.60	157.20	157.87	14700793	23207.53	65090	11211984	76.27
POWERINDIA	EQ	28-Apr-2020	802.05	806.80	807.00	801.10	803.55	805.65	803.37	10418	83.69	2667	9083	87.19
POWERMECH	EQ	28-Apr-2020	375.55	389.80	389.80	365.25	379.00	376.05	371.99	32378	120.44	1065	17922	55.35
PPAP	EQ	28-Apr-2020	168.05	168.60	170.00	166.00	166.10	166.25	168.16	3608	6.07	237	1925	53.35
PPL	EQ	28-Apr-2020	45.30	47.55	47.55	47.55	47.55	47.55	47.55	53499	25.44	282	53498	100.00
PRABHAT	EQ	28-Apr-2020	65.40	65.85	67.95	65.65	66.90	66.60	66.65	7927	5.28	185	4669	58.90
PRAENG	EQ	28-Apr-2020	4.90	4.90	5.05	4.90	5.05	5.00	5.00	7885	0.39	28	6675	84.65
PRAJIND	EQ	28-Apr-2020	60.15	61.45	62.60	60.30	60.70	60.80	61.35	1611417	988.65	16750	449886	27.92
PRAKASH	EQ	28-Apr-2020	28.95	29.40	29.75	28.15	29.50	29.40	28.97	358639	103.91	2311	224996	62.74
PRAKASHSTL	BE	28-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.22	159704	0.35	38	-	-
PRAXIS	EQ	28-Apr-2020	31.05	32.60	32.60	29.50	29.50	29.75	29.67	15087	4.48	152	12965	85.93
PRECAM	EQ	28-Apr-2020	29.75	29.55	30.70	29.30	29.65	29.65	29.85	3498	1.04	62	2800	80.05
PRECOT	EQ	28-Apr-2020	22.25	21.25	23.35	21.25	21.85	23.10	22.90	465	0.11	33	320	68.82
PRECWIRE	EQ	28-Apr-2020	80.95	83.60	83.60	78.55	79.70	79.30	80.42	17847	14.35	370	13459	75.41
PREMEXPLN	BE	28-Apr-2020	81.70	82.00	82.00	77.65	80.00	80.00	78.26	4236	3.31	62	-	-
PREMIERPOL	EQ	28-Apr-2020	20.10	21.80	21.80	18.55	19.20	19.35	19.71	4909	0.97	80	2671	54.41
PRESSMN	EQ	28-Apr-2020	16.00	15.45	17.00	15.45	16.10	16.10	16.13	14663	2.37	121	14067	95.94
PRESTIGE	EQ	28-Apr-2020	163.45	165.90	172.90	160.65	171.00	168.20	166.90	892096	1488.88	21093	650767	72.95
PRICOLLTD	BE	28-Apr-2020	48.15	47.20	48.30	47.20	48.25	48.00	47.69	40290	19.21	144	-	-
PRIMESECU	EQ	28-Apr-2020	28.55	28.55	29.15	28.25	28.50	28.50	28.61	1176	0.34	32	848	72.11
PRINCEPIPE	EQ	28-Apr-2020	94.30	94.80	97.50	93.05	94.05	94.15	94.17	118892	111.97	2819	82757	69.61
PROZONINTU	BE	28-Apr-2020	10.80	10.75	11.20	10.30	10.90	10.95	10.83	33185	3.59	170	-	-
PRSMJOHNSN	EQ	28-Apr-2020	37.45	37.80	38.30	36.50	37.55	37.50	37.36	106013	39.60	2029	77303	72.92
PSB	EQ	28-Apr-2020	15.35	15.65	15.70	15.05	15.30	15.20	15.14	89401	13.54	466	66137	73.98
PSPPROJECT	EQ	28-Apr-2020	353.90	359.85	364.00	352.40	364.00	361.70	358.22	13808	49.46	1152	8330	60.33
PSUBNKBEES	EQ	28-Apr-2020	14.09	14.45	14.45	14.10	14.25	14.20	14.20	70940	10.07	151	49894	70.33
PTC	EQ	28-Apr-2020	39.00	39.20	39.45	38.20	38.80	38.80	38.70	525739	203.44	4759	200248	38.09
PTL	EQ	28-Apr-2020	28.70	29.30	29.30	28.60	29.00	28.95	28.92	1629	0.47	39	1348	82.75
PUNJABCHEM	EQ	28-Apr-2020	410.05	419.00	490.00	414.00	458.50	465.60	469.15	26798	125.72	1202	11120	41.50
PUNJLLOYD	BZ	28-Apr-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.03	312327	3.21	172	-	-
PURVA	EQ	28-Apr-2020	37.55	36.60	38.20	36.60	37.00	36.95	37.14	16423	6.10	267	7941	48.35
PVR	EQ	28-Apr-2020	964.00	966.90	984.00	956.00	982.00	980.55	967.72	946496	9159.45	36844	99568	10.52
QGOLDHALF	EQ	28-Apr-2020	2113.90	2110.00	2118.00	2097.00	2117.95	2109.75	2105.26	6152	129.52	208	5649	91.82
QNIFTY	EQ	28-Apr-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	6	0.06	1	6	100.00
QUESS	EQ	28-Apr-2020	202.65	204.05	206.00	201.10	201.50	201.45	202.30	132922	268.90	8148	94912	71.40
QUICKHEAL	EQ	28-Apr-2020	119.50	119.75	119.75	113.25	115.20	115.20	116.30	499784	581.24	15097	160222	32.06
RADICO	EQ	28-Apr-2020	295.90	299.00	302.00	287.35	290.65	289.85	291.49	404101	1177.91	10995	196203	48.55
RADIOCITY	EQ	28-Apr-2020	13.75	13.65	13.85	13.15	13.80	13.80	13.78	357378	49.26	298	329518	92.20
RAIN	EQ	28-Apr-2020	69.45	74.80	74.80	71.20	72.50	72.30	72.53	1377931	999.42	9528	342894	24.88
RAJESHEXPO	EQ	28-Apr-2020	523.05	525.95	620.00	520.20	603.00	595.90	571.54	260674	1489.85	16602	59089	22.67
RAJRAYON	BZ	28-Apr-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.09	1078502	0.97	225	-	-
RAJSREESUG	BE	28-Apr-2020	12.10	12.10	12.45	11.90	12.35	12.35	12.09	10812	1.31	65	-	-
RAJTV	EQ	28-Apr-2020	32.25	32.75	33.40	31.50	33.20	32.70	32.41	761	0.25	28	413	54.27
RALLIS	EQ	28-Apr-2020	209.25	211.90	213.80	207.00	208.95	209.10	210.75	659442	1389.79	9901	210924	31.99
RAMANEWS	EQ	28-Apr-2020	12.60	12.85	13.00	12.45	12.50	12.65	12.67	32299	4.09	127	13509	41.82
RAMASTEEL	EQ	28-Apr-2020	24.50	24.05	24.50	23.30	24.00	24.00	24.05	4481	1.08	31	4281	95.54
RAMCOCEM	EQ	28-Apr-2020	524.40	525.00	540.00	525.00	539.10	538.00	535.57	540573	2895.12	11517	198496	36.72
RAMCOIND	EQ	28-Apr-2020	132.30	132.30	139.80	132.25	132.25	133.05	136.17	24460	33.31	627	8337	34.08
RAMCOSYS	EQ	28-Apr-2020	81.45	83.00	83.00	78.95	80.00	80.25	80.57	31888	25.69	645	22424	70.32
RAMKY	EQ	28-Apr-2020	28.95	30.50	30.50	28.70	29.00	29.25	29.04	25668	7.45	141	22909	89.25
RAMSARUP	BZ	28-Apr-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.66	6312	0.04	16	-	-
RANASUG	BE	28-Apr-2020	3.40	3.40	3.40	3.25	3.25	3.25	3.28	123783	4.06	138	-	-
RANEENGINE	BE	28-Apr-2020	197.00	195.00	200.00	187.95	189.50	197.15	194.82	502	0.98	36	-	-
RANEHOLDIN	EQ	28-Apr-2020	384.65	389.85	389.90	378.90	380.00	380.50	381.27	1629	6.21	124	1211	74.34
RATNAMANI	EQ	28-Apr-2020	894.60	890.10	915.50	880.00	900.05	895.10	894.56	13125	117.41	1581	6225	47.43
RAYMOND	EQ	28-Apr-2020	244.80	246.00	249.75	234.50	239.60	238.95	240.35	259404	623.47	6373	162469	62.63
RBL	EQ	28-Apr-2020	435.40	442.80	445.00	430.50	434.25	436.50	438.10	39871	174.68	2553	6958	17.45
RBLBANK	EQ	28-Apr-2020	116.70	124.00	127.90	121.20	125.80	126.25	124.37	58733770	73046.38	303347	7214394	12.28
RCF	EQ	28-Apr-2020	38.40	38.25	39.80	37.75	39.50	39.40	38.81	3066808	1190.26	10753	1002618	32.69
RCOM	EQ	28-Apr-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	7288738	72.89	1373	7288738	100.00
RECLTD	EQ	28-Apr-2020	88.80	89.90	90.30	88.80	89.10	89.10	89.45	4255540	3806.66	21971	1604303	37.70
RECLTD	N1	28-Apr-2020	1073.21	1073.21	1073.21	1073.21	1073.21	1073.21	1073.21	5	0.05	1	5	100.00
RECLTD	N2	28-Apr-2020	1179.80	1160.00	1165.00	1160.00	1160.00	1160.00	1160.08	2154	24.99	8	2154	100.00
RECLTD	N4	28-Apr-2020	1110.00	1214.00	1220.00	1214.00	1220.00	1220.00	1218.40	188	2.29	2	188	100.00
RECLTD	N5	28-Apr-2020	1199.50	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	1	0.01	1	1	100.00
RECLTD	N6	28-Apr-2020	1250.00	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	7000	89.46	1	7000	100.00
RECLTD	N8	28-Apr-2020	1162.00	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	20	0.23	1	20	100.00
RECLTD	N9	28-Apr-2020	1254.50	1258.00	1258.00	1252.10	1252.10	1252.10	1252.87	1150	14.41	11	1150	100.00
RECLTD	NF	28-Apr-2020	1275.00	1271.05	1319.00	1271.05	1319.00	1319.00	1285.27	105	1.35	3	94	89.52
RECLTD	NI	28-Apr-2020	1247.99	1247.98	1247.98	1221.00	1246.40	1246.40	1241.86	350	4.35	4	200	57.14
REDINGTON	EQ	28-Apr-2020	69.35	69.75	76.75	69.00	74.15	73.70	74.05	1119096	828.72	13129	294425	26.31
REFEX	EQ	28-Apr-2020	53.15	55.80	55.80	55.80	55.80	55.80	55.80	26743	14.92	111	26743	100.00
RELAXO	EQ	28-Apr-2020	602.75	605.50	615.00	602.00	608.15	609.30	608.71	147871	900.10	7249	69399	46.93
RELCAPITAL	EQ	28-Apr-2020	7.20	7.55	7.55	7.35	7.55	7.55	7.54	6636321	500.38	2832	5721954	86.22
RELIABLE	SM	28-Apr-2020	19.95	20.90	20.90	20.90	20.90	20.90	20.90	2400	0.50	1	2400	100.00
RELIANCE	EQ	28-Apr-2020	1429.75	1450.00	1455.45	1392.15	1430.00	1428.15	1421.22	35866381	509741.11	746066	7100366	19.80
RELIGARE	EQ	28-Apr-2020	24.95	24.95	25.95	23.75	24.70	24.70	24.59	427992	105.24	1090	166298	38.86
RELINFRA	BE	28-Apr-2020	20.65	21.65	21.65	21.65	21.65	21.65	21.65	189303	40.98	585	-	-
REMSONSIND	EQ	28-Apr-2020	57.95	58.40	58.40	53.70	56.50	55.70	55.88	375	0.21	17	39	10.40
RENUKA	EQ	28-Apr-2020	5.15	5.25	5.25	5.05	5.15	5.10	5.12	547009	27.98	641	324279	59.28
REPCOHOME	EQ	28-Apr-2020	116.80	117.00	119.40	114.10	116.15	116.10	116.12	309702	359.63	8842	154993	50.05
REPL	SM	28-Apr-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	9000	2.25	1	9000	100.00
REPRO	EQ	28-Apr-2020	378.85	366.00	387.80	362.50	374.70	373.60	379.23	2556	9.69	112	1870	73.16
RESPONIND	EQ	28-Apr-2020	82.45	82.45	82.75	81.30	81.30	81.75	82.08	101657	83.44	708	10363	10.19
REVATHI	EQ	28-Apr-2020	327.55	332.00	340.00	306.00	308.00	310.90	321.77	1621	5.22	274	1100	67.86
RGL	EQ	28-Apr-2020	216.35	220.00	220.00	211.20	211.55	215.80	217.46	665	1.45	50	547	82.26
RHFL	BE	28-Apr-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	394768	4.34	171	-	-
RHFL	N6	28-Apr-2020	160.00	160.00	160.00	150.00	159.90	159.90	154.09	170	0.26	4	170	100.00
RHFL	N8	28-Apr-2020	63.00	63.00	73.80	56.00	73.40	73.40	67.35	669	0.45	12	390	58.30
RICOAUTO	EQ	28-Apr-2020	29.60	29.65	29.65	27.30	27.80	27.85	28.06	552538	155.04	3218	307409	55.64
RIIL	EQ	28-Apr-2020	274.85	277.40	284.00	273.00	277.70	277.50	279.04	407237	1136.36	9279	74730	18.35
RITES	EQ	28-Apr-2020	245.00	247.00	249.55	229.45	234.70	234.65	234.48	1267545	2972.08	26678	663089	52.31
RKDL	EQ	28-Apr-2020	6.20	6.00	6.50	6.00	6.30	6.30	6.31	4184	0.26	46	3301	78.90
RKEC	SM	28-Apr-2020	40.00	40.00	40.00	38.50	39.10	39.10	39.32	5000	1.97	5	5000	100.00
RKFORGE	EQ	28-Apr-2020	188.05	188.05	188.05	182.45	184.00	183.95	184.90	2460	4.55	159	1596	64.88
RMCL	BE	28-Apr-2020	4.00	3.80	3.80	3.80	3.80	3.80	3.80	8596	0.33	29	-	-
RMDRIP	SM	28-Apr-2020	36.00	35.45	37.00	34.20	36.80	36.50	35.95	24000	8.63	12	16000	66.67
RML	EQ	28-Apr-2020	184.65	190.00	191.70	183.50	184.35	185.70	186.50	5797	10.81	322	3576	61.69
RNAVAL	BE	28-Apr-2020	1.35	1.40	1.40	1.30	1.30	1.30	1.32	7395995	97.45	1285	-	-
ROHITFERRO	BE	28-Apr-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.47	5864	0.03	9	-	-
ROHLTD	EQ	28-Apr-2020	44.65	45.35	46.70	44.20	46.50	46.35	45.65	82726	37.76	776	42958	51.93
ROLLT	EQ	28-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	12630	0.20	17	10340	81.87
ROLTA	BE	28-Apr-2020	3.75	3.85	3.85	3.65	3.70	3.70	3.71	284257	10.56	218	-	-
ROSSELLIND	EQ	28-Apr-2020	39.30	40.50	41.25	39.00	41.20	41.10	40.98	5905	2.42	103	2458	41.63
RPGLIFE	EQ	28-Apr-2020	253.50	256.50	259.15	244.85	248.00	247.60	249.77	43234	107.99	1480	24986	57.79
RPOWER	EQ	28-Apr-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	2495249	52.40	614	2493249	99.92
RPPINFRA	EQ	28-Apr-2020	44.00	43.00	48.40	43.00	48.40	47.65	46.72	32622	15.24	201	18404	56.42
RPPL	SM	28-Apr-2020	58.75	60.00	60.00	60.00	60.00	60.00	60.00	2000	1.20	2	2000	100.00
RSSOFTWARE	EQ	28-Apr-2020	15.00	15.50	15.50	14.55	14.80	15.00	14.99	2877	0.43	39	2556	88.84
RSWM	EQ	28-Apr-2020	74.15	74.15	78.00	72.25	74.00	73.90	75.09	14720	11.05	491	9209	62.56
RSYSTEMS	EQ	28-Apr-2020	88.90	92.50	95.60	89.15	90.30	90.15	91.50	19168	17.54	380	8280	43.20
RTNINFRA	BE	28-Apr-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.61	143128	2.31	75	-	-
RTNPOWER	EQ	28-Apr-2020	1.30	1.30	1.30	1.25	1.30	1.25	1.26	1077008	13.61	420	772900	71.76
RUBYMILLS	EQ	28-Apr-2020	125.70	129.90	131.95	123.25	131.80	131.35	129.94	3640	4.73	176	3186	87.53
RUCHI	BE	28-Apr-2020	357.30	375.15	375.15	375.15	375.15	375.15	375.15	3690	13.84	84	-	-
RUCHINFRA	BE	28-Apr-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	16370	0.54	27	-	-
RUCHIRA	EQ	28-Apr-2020	40.50	41.20	42.25	39.80	41.25	41.40	41.05	51032	20.95	669	25851	50.66
RUPA	EQ	28-Apr-2020	146.90	147.45	150.50	146.10	146.85	147.70	148.02	10841	16.05	396	6204	57.23
RUSHIL	EQ	28-Apr-2020	119.60	115.00	120.45	113.65	115.00	113.85	115.37	8227	9.49	301	5462	66.39
RVNL	EQ	28-Apr-2020	17.05	17.10	17.50	16.90	17.50	17.25	17.12	2363834	404.70	11427	1063285	44.98
S&SPOWER	BE	28-Apr-2020	32.35	33.95	33.95	33.95	33.95	33.95	33.95	2092	0.71	13	-	-
SADBHAV	EQ	28-Apr-2020	40.50	42.50	42.50	42.50	42.50	42.50	42.50	31721	13.48	153	31721	100.00
SADBHIN	EQ	28-Apr-2020	16.55	17.35	17.35	16.20	16.75	16.80	17.09	233663	39.94	735	204658	87.59
SAFARI	EQ	28-Apr-2020	365.35	374.10	384.00	361.55	365.70	373.25	373.85	2880	10.77	233	2313	80.31
SAGARDEEP	BE	28-Apr-2020	76.00	79.80	79.80	76.00	76.00	76.00	78.48	324	0.25	8	-	-
SAGCEM	EQ	28-Apr-2020	300.85	308.55	308.55	299.30	303.05	303.20	303.23	4994	15.14	180	3368	67.44
SAIL	EQ	28-Apr-2020	26.55	26.80	27.60	26.30	27.50	27.40	26.90	11729167	3154.97	22317	2972004	25.34
SAKAR	EQ	28-Apr-2020	52.00	49.50	52.00	49.50	52.00	52.00	51.87	1216	0.63	5	16	1.32
SAKHTISUG	BE	28-Apr-2020	7.95	7.90	8.15	7.65	8.15	7.80	7.76	25737	2.00	121	-	-
SAKSOFT	EQ	28-Apr-2020	147.65	153.00	153.00	142.75	145.00	146.80	148.38	1732	2.57	66	1422	82.10
SAKUMA	EQ	28-Apr-2020	5.65	6.20	6.20	6.00	6.20	6.20	6.20	343785	21.30	359	270911	78.80
SALASAR	EQ	28-Apr-2020	82.55	84.50	85.35	80.35	83.20	83.50	82.89	32499	26.94	683	14316	44.05
SALONA	EQ	28-Apr-2020	39.40	39.60	41.35	39.60	39.60	39.60	40.96	54	0.02	7	53	98.15
SALSTEEL	EQ	28-Apr-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	15321	0.38	31	15321	100.00
SALZERELEC	EQ	28-Apr-2020	71.80	71.80	73.90	65.70	67.60	68.20	68.58	30404	20.85	923	14907	49.03
SAMBHAAV	EQ	28-Apr-2020	2.20	2.00	2.20	2.00	2.20	2.10	2.10	21027	0.44	31	14306	68.04
SANCO	EQ	28-Apr-2020	7.30	7.20	8.20	6.95	8.20	7.90	7.62	48380	3.68	299	35425	73.22
SANDESH	EQ	28-Apr-2020	459.10	459.10	485.00	446.20	460.40	465.70	465.38	144	0.67	31	102	70.83
SANDHAR	EQ	28-Apr-2020	156.05	165.00	165.00	155.05	160.00	159.40	158.69	2876	4.56	444	1592	55.35
SANGAMIND	EQ	28-Apr-2020	40.00	37.80	41.00	37.80	40.70	40.70	40.16	510	0.20	14	404	79.22
SANGHIIND	EQ	28-Apr-2020	18.95	19.35	19.60	19.00	19.00	19.15	19.18	165412	31.73	522	114907	69.47
SANGHVIFOR	BE	28-Apr-2020	13.85	13.85	13.85	13.85	13.85	13.85	13.85	100	0.01	1	-	-
SANGHVIMOV	EQ	28-Apr-2020	57.00	57.00	57.75	54.85	55.35	55.20	55.59	9626	5.35	74	8540	88.72
SANGINITA	EQ	28-Apr-2020	83.75	83.95	84.00	83.25	84.00	83.90	83.77	30611	25.64	298	16655	54.41
SANOFI	EQ	28-Apr-2020	7633.65	7728.95	7751.00	7601.00	7602.00	7632.75	7667.94	43661	3347.90	9417	21167	48.48
SANWARIA	BE	28-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	150661	2.79	85	-	-
SARDAEN	EQ	28-Apr-2020	133.50	133.05	137.00	133.00	134.40	134.60	134.61	11184	15.06	465	7630	68.22
SAREGAMA	EQ	28-Apr-2020	262.15	255.80	286.00	255.80	273.90	272.80	273.98	14295	39.17	1054	8396	58.73
SARLAPOLY	EQ	28-Apr-2020	14.15	14.10	14.40	13.90	14.15	14.15	14.11	19177	2.71	141	15225	79.39
SARVESHWAR	SM	28-Apr-2020	13.45	14.10	14.10	14.10	14.10	14.10	14.10	3200	0.45	2	3200	100.00
SASKEN	EQ	28-Apr-2020	444.90	427.00	427.00	398.00	410.50	410.35	407.27	103144	420.07	6116	33356	32.34
SASTASUNDR	BE	28-Apr-2020	56.80	59.60	59.60	58.90	59.60	59.60	59.51	2788	1.66	37	-	-
SATHAISPAT	EQ	28-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	54	0.00	3	54	100.00
SATIA	EQ	28-Apr-2020	73.90	75.05	75.05	73.00	73.00	73.05	73.55	821	0.60	41	340	41.41
SATIN	EQ	28-Apr-2020	61.25	62.60	64.00	61.00	61.30	61.95	62.18	132424	82.34	888	103868	78.44
SBICARD	EQ	28-Apr-2020	552.70	556.00	562.45	547.45	551.10	550.90	552.09	1975826	10908.43	80059	752022	38.06
SBIETFQLTY	EQ	28-Apr-2020	86.13	88.90	88.90	85.40	87.20	87.19	86.94	960	0.83	94	431	44.90
SBILIFE	EQ	28-Apr-2020	714.10	724.00	728.00	706.55	721.00	719.85	716.46	1002540	7182.80	34767	658534	65.69
SBIN	EQ	28-Apr-2020	180.90	182.00	185.35	181.20	184.50	184.30	183.38	49590249	90938.10	224161	16604968	33.48
SBIN	N2	28-Apr-2020	10811.00	10820.00	10825.00	10819.00	10825.00	10825.00	10824.52	133	14.40	17	133	100.00
SBIN	N5	28-Apr-2020	11061.05	11060.00	11095.95	11060.00	11081.80	11084.60	11076.67	1377	152.53	137	1314	95.42
SBIN	N6	28-Apr-2020	10755.30	10922.00	10922.00	10780.00	10880.00	10880.00	10843.14	7	0.76	3	4	57.14
SCAPDVR	BE	28-Apr-2020	0.25	0.30	0.30	0.25	0.25	0.25	0.27	69106	0.19	43	-	-
SCHAEFFLER	EQ	28-Apr-2020	3349.65	3355.05	3375.70	3290.00	3320.00	3325.15	3318.41	16765	556.33	2316	13287	79.25
SCHAND	EQ	28-Apr-2020	52.70	55.30	55.30	55.30	55.30	55.30	55.30	6681	3.69	77	6661	99.70
SCHNEIDER	EQ	28-Apr-2020	84.65	85.05	87.90	84.00	85.00	84.75	85.48	58560	50.05	1051	24643	42.08
SCI	EQ	28-Apr-2020	44.40	45.20	45.50	43.85	44.35	44.70	44.60	1679204	748.98	6838	486858	28.99
SDBL	BE	28-Apr-2020	73.25	74.90	76.50	71.15	75.90	73.80	74.29	5008	3.72	87	-	-
SEAMECLTD	EQ	28-Apr-2020	316.85	321.00	321.00	311.25	320.00	317.35	316.92	560	1.77	18	540	96.43
SECURCRED	SM	28-Apr-2020	12.75	12.75	13.35	12.15	13.35	13.35	12.45	8400	1.05	14	7200	85.71
SELAN	EQ	28-Apr-2020	79.40	80.30	83.00	78.00	82.00	82.45	80.48	23853	19.20	625	12382	51.91
SEPOWER	EQ	28-Apr-2020	1.75	1.95	2.00	1.70	1.90	1.95	1.92	27551	0.53	63	20448	74.22
SEQUENT	EQ	28-Apr-2020	72.05	72.95	78.00	72.00	77.00	77.15	75.99	337553	256.51	1559	212940	63.08
SESHAPAPER	EQ	28-Apr-2020	135.05	135.00	150.00	129.00	142.25	141.50	141.43	196926	278.52	4388	73293	37.22
SETCO	EQ	28-Apr-2020	10.00	10.45	10.50	10.05	10.50	10.50	10.36	118923	12.32	395	89131	74.95
SETF10GILT	EQ	28-Apr-2020	188.93	193.50	193.79	183.02	187.56	187.61	188.35	375	0.71	70	162	43.20
SETFGOLD	EQ	28-Apr-2020	4377.50	4380.05	4380.05	4309.00	4358.95	4358.15	4329.67	10225	442.71	1522	6996	68.42
SETFNIF50	EQ	28-Apr-2020	95.55	95.70	96.99	95.21	96.48	96.48	95.97	151159	145.06	1094	92528	61.21
SETFNIFBK	EQ	28-Apr-2020	199.97	202.20	206.00	201.35	206.00	205.39	203.70	52634	107.22	1041	33305	63.28
SETFNN50	EQ	28-Apr-2020	243.88	245.19	245.20	242.01	244.10	243.65	243.70	3228	7.87	109	2595	80.39
SETUINFRA	BE	28-Apr-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	43909	0.40	33	-	-
SEYAIND	EQ	28-Apr-2020	42.85	43.00	43.50	42.40	42.65	42.90	42.94	15792	6.78	201	14417	91.29
SEZAL	BZ	28-Apr-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	11	0.00	1	-	-
SFL	EQ	28-Apr-2020	1292.15	1320.00	1389.05	1273.85	1361.55	1365.55	1328.96	7459	99.13	1383	4210	56.44
SGBAUG24	GB	28-Apr-2020	4669.48	4675.00	4675.00	4625.25	4645.00	4658.86	4644.33	465	21.60	71	405	87.10
SGBAUG27	GB	28-Apr-2020	4599.34	4557.90	4638.00	4557.90	4620.00	4620.00	4608.83	549	25.30	33	486	88.52
SGBDC27VII	GB	28-Apr-2020	4599.00	4599.00	4599.00	4575.00	4575.00	4575.00	4589.40	5	0.23	4	5	100.00
SGBDEC25	GB	28-Apr-2020	4650.00	4647.00	4647.00	4600.00	4600.00	4600.00	4609.40	5	0.23	3	5	100.00
SGBDEC2512	GB	28-Apr-2020	4545.00	4545.00	4545.00	4545.00	4545.00	4545.00	4545.00	2	0.09	1	2	100.00
SGBDEC2513	GB	28-Apr-2020	4580.54	4520.00	4550.00	4520.00	4549.99	4549.99	4542.50	8	0.36	4	8	100.00
SGBDEC25XI	GB	28-Apr-2020	4625.00	4512.05	4512.05	4512.05	4512.05	4512.05	4512.05	1	0.05	1	1	100.00
SGBDEC26	GB	28-Apr-2020	4641.00	4637.00	4638.00	4560.00	4560.00	4560.00	4624.67	6	0.28	3	6	100.00
SGBFEB24	GB	28-Apr-2020	4615.42	4600.00	4600.00	4580.00	4581.00	4581.00	4587.95	379	17.39	45	372	98.15
SGBFEB27	GB	28-Apr-2020	4600.00	4600.00	4600.00	4455.00	4536.00	4536.00	4524.83	153	6.92	15	133	86.93
SGBFEB28IX	GB	28-Apr-2020	4602.08	4501.00	4623.00	4501.00	4551.00	4551.00	4609.32	31	1.43	8	30	96.77
SGBJ28VIII	GB	28-Apr-2020	4609.77	4621.00	4621.00	4600.00	4600.00	4600.00	4601.91	11	0.51	4	11	100.00
SGBJAN26	GB	28-Apr-2020	4699.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	1	0.05	1	1	100.00
SGBJAN27	GB	28-Apr-2020	4612.00	4550.00	4555.00	4550.00	4555.00	4555.00	4553.44	16	0.73	3	16	100.00
SGBJUL25	GB	28-Apr-2020	4570.02	4555.00	4598.00	4520.00	4530.00	4535.00	4551.50	175	7.97	25	161	92.00
SGBJUL27	GB	28-Apr-2020	4578.57	4579.00	4625.00	4570.00	4570.00	4570.00	4587.81	32	1.47	7	32	100.00
SGBJUN27	GB	28-Apr-2020	4605.00	4650.00	4900.00	4580.00	4600.00	4600.00	4618.52	110	5.08	16	110	100.00
SGBMAR25	GB	28-Apr-2020	4600.00	4630.00	4650.00	4550.00	4555.00	4555.00	4557.88	85	3.87	16	85	100.00
SGBMAR28X	GB	28-Apr-2020	4600.00	4600.00	4649.00	4600.00	4640.00	4640.00	4617.25	8	0.37	7	8	100.00
SGBMAY25	GB	28-Apr-2020	4605.00	4610.00	4610.00	4512.00	4552.00	4548.50	4556.70	60	2.73	20	58	96.67
SGBMAY26	GB	28-Apr-2020	4628.00	4502.00	4600.00	4502.00	4600.00	4596.00	4573.71	14	0.64	8	14	100.00
SGBNOV23	GB	28-Apr-2020	4650.00	4649.90	4651.00	4635.00	4651.00	4644.39	4640.85	132	6.13	11	132	100.00
SGBNOV24	GB	28-Apr-2020	4610.49	4608.00	4608.00	4515.00	4600.00	4592.94	4573.54	790	36.13	57	779	98.61
SGBNOV25	GB	28-Apr-2020	4628.02	4530.00	4580.00	4526.00	4580.00	4580.00	4544.79	14	0.64	6	14	100.00
SGBNOV25IX	GB	28-Apr-2020	4521.00	4530.00	4530.00	4530.00	4530.00	4530.00	4530.00	2	0.09	1	2	100.00
SGBNOV26	GB	28-Apr-2020	4605.00	4634.00	4634.00	4634.00	4634.00	4634.00	4634.00	1	0.05	1	1	100.00
SGBOCT25	GB	28-Apr-2020	4633.50	4601.00	4601.00	4581.00	4581.00	4581.00	4584.08	26	1.19	6	26	100.00
SGBOCT25IV	GB	28-Apr-2020	4600.00	4633.00	4633.00	4500.00	4550.00	4550.00	4560.40	308	14.05	29	278	90.26
SGBOCT26	GB	28-Apr-2020	4600.00	4600.00	4600.00	4580.00	4580.00	4580.00	4597.86	14	0.64	6	14	100.00
SGBOCT27	GB	28-Apr-2020	4602.00	4600.00	4600.00	4505.00	4574.00	4574.00	4554.52	99	4.51	26	74	74.75
SGBOCT27VI	GB	28-Apr-2020	4581.00	4640.00	4640.00	4552.00	4580.00	4580.00	4575.02	76	3.48	20	75	98.68
SGBSEP24	GB	28-Apr-2020	4647.00	4605.20	4618.00	4550.00	4618.00	4618.00	4582.85	119	5.45	23	118	99.16
SGBSEP27	GB	28-Apr-2020	4600.00	4580.05	4580.05	4575.00	4575.00	4575.00	4575.66	76	3.48	14	76	100.00
SGL	EQ	28-Apr-2020	6.65	6.50	7.10	6.10	7.10	6.75	6.51	10148	0.66	88	5678	55.95
SHAHALLOYS	EQ	28-Apr-2020	6.50	6.50	6.80	6.25	6.35	6.60	6.68	2561	0.17	24	2561	100.00
SHAKTIPUMP	BE	28-Apr-2020	165.60	173.85	173.85	160.10	173.50	172.80	171.52	24376	41.81	487	-	-
SHALBY	EQ	28-Apr-2020	66.00	66.00	66.40	64.45	64.80	64.95	65.23	59812	39.01	643	41864	69.99
SHALPAINTS	EQ	28-Apr-2020	63.40	64.50	64.50	61.40	62.50	61.90	62.68	86494	54.21	861	53718	62.11
SHANKARA	EQ	28-Apr-2020	245.60	247.00	250.90	236.00	242.00	243.20	241.55	17399	42.03	629	8805	50.61
SHANTIGEAR	EQ	28-Apr-2020	90.30	90.40	91.80	87.40	88.05	87.80	88.14	37229	32.81	591	23370	62.77
SHARDACROP	EQ	28-Apr-2020	142.75	149.80	149.80	145.00	147.95	148.00	147.65	12836	18.95	389	10022	78.08
SHARDAMOTR	EQ	28-Apr-2020	712.85	731.95	732.00	680.45	692.55	699.75	703.12	2670	18.77	457	1915	71.72
SHARIABEES	EQ	28-Apr-2020	234.04	234.00	234.00	231.25	234.00	234.00	233.52	17	0.04	8	17	100.00
SHEMAROO	EQ	28-Apr-2020	95.15	98.75	99.90	93.45	99.90	99.90	99.39	54110	53.78	684	38507	71.16
SHIL	EQ	28-Apr-2020	73.35	69.80	75.00	69.80	73.00	73.00	73.12	16523	12.08	183	12152	73.55
SHILPAMED	EQ	28-Apr-2020	385.30	395.00	395.00	376.05	379.95	380.95	384.30	28592	109.88	2646	21085	73.74
SHIRPUR-G	EQ	28-Apr-2020	8.20	8.10	8.10	7.80	7.90	7.90	7.94	14911	1.18	80	12194	81.78
SHIVAMAUTO	EQ	28-Apr-2020	11.00	11.10	11.25	10.90	11.00	11.00	11.09	10690	1.19	115	8593	80.38
SHIVAMILLS	EQ	28-Apr-2020	21.55	21.75	22.00	21.10	21.30	21.30	21.26	596	0.13	8	496	83.22
SHIVATEX	BE	28-Apr-2020	82.85	82.00	82.85	78.80	82.00	82.00	82.49	55	0.05	8	-	-
SHK	EQ	28-Apr-2020	66.15	70.40	71.90	66.05	66.50	66.70	69.30	2536170	1757.44	32343	889168	35.06
SHOPERSTOP	EQ	28-Apr-2020	191.95	195.00	195.70	186.20	188.00	187.75	189.24	15656	29.63	878	9927	63.41
SHREDIGCEM	EQ	28-Apr-2020	22.75	23.30	23.30	22.45	22.95	22.85	22.77	119997	27.33	551	65823	54.85
SHREECEM	EQ	28-Apr-2020	19021.85	19080.00	19394.95	18800.05	18950.00	18865.90	19123.11	29420	5626.02	8415	6374	21.67
SHREEPUSHK	EQ	28-Apr-2020	83.10	85.00	87.25	83.50	87.25	87.25	86.34	17124	14.79	322	13989	81.69
SHREERAMA	EQ	28-Apr-2020	3.50	3.50	3.65	3.45	3.65	3.65	3.56	3221	0.11	30	2921	90.69
SHRENIK	EQ	28-Apr-2020	24.75	25.95	25.95	23.85	25.90	25.75	25.79	19626	5.06	83	16066	81.86
SHREYANIND	EQ	28-Apr-2020	87.60	92.00	93.95	87.60	88.85	88.90	91.29	231053	210.94	3136	102010	44.15
SHREYAS	EQ	28-Apr-2020	54.40	57.10	57.10	51.70	51.70	51.70	53.02	43756	23.20	441	30210	69.04
SHRIPISTON	BE	28-Apr-2020	530.05	523.00	544.00	503.60	544.00	544.00	521.54	50	0.26	5	-	-
SHRIRAMCIT	EQ	28-Apr-2020	719.65	740.00	740.00	713.05	723.00	723.80	724.66	8712	63.13	765	5220	59.92
SHRIRAMEPC	EQ	28-Apr-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	53413	1.79	69	53413	100.00
SHUBHLAXMI	SM	28-Apr-2020	23.75	22.20	22.55	22.00	22.55	22.55	22.25	3000	0.67	3	2000	66.67
SHYAMCENT	EQ	28-Apr-2020	2.45	2.55	2.55	2.40	2.55	2.55	2.53	26801	0.68	28	22689	84.66
SICAGEN	EQ	28-Apr-2020	12.45	13.40	13.40	12.20	12.50	12.40	12.40	8451	1.05	61	4219	49.92
SICAL	BE	28-Apr-2020	8.85	9.25	9.25	8.45	9.25	9.25	9.07	44328	4.02	201	-	-
SIEMENS	EQ	28-Apr-2020	1144.75	1157.90	1188.75	1135.00	1140.00	1140.10	1157.44	529773	6131.78	28945	192689	36.37
SIGIND	EQ	28-Apr-2020	18.75	18.70	19.35	18.15	18.75	18.75	18.71	3956	0.74	65	2742	69.31
SIL	BE	28-Apr-2020	9.85	9.95	10.25	9.90	10.25	10.25	9.90	5505	0.55	6	-	-
SILINV	EQ	28-Apr-2020	100.25	101.30	105.25	100.35	105.25	104.65	103.58	4905	5.08	137	3996	81.47
SIMBHALS	EQ	28-Apr-2020	5.75	5.65	5.85	5.50	5.50	5.50	5.54	39340	2.18	71	30475	77.47
SIMPLEXINF	EQ	28-Apr-2020	30.85	29.35	29.35	29.35	29.35	29.35	29.35	28501	8.37	213	28380	99.58
SINTEX	EQ	28-Apr-2020	0.90	0.90	0.90	0.85	0.90	0.90	0.89	4127996	36.86	728	1952555	47.30
SIRCA	EQ	28-Apr-2020	187.15	186.00	192.45	183.05	185.00	185.65	187.54	2625	4.92	106	1888	71.92
SIS	EQ	28-Apr-2020	415.05	413.00	430.00	385.00	415.00	413.80	409.73	129889	532.20	5930	28362	21.84
SITINET	BE	28-Apr-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	110741	1.22	25	-	-
SIYSIL	EQ	28-Apr-2020	128.55	135.50	138.70	130.00	131.15	130.95	133.59	32267	43.11	1053	14968	46.39
SJVN	EQ	28-Apr-2020	20.85	20.90	21.05	20.85	21.05	21.00	20.96	530075	111.08	2239	359354	67.79
SKFINDIA	EQ	28-Apr-2020	1451.30	1450.00	1472.90	1431.00	1445.00	1441.90	1453.04	5905	85.80	1281	3237	54.82
SKIL	EQ	28-Apr-2020	4.20	4.40	4.40	4.40	4.40	4.40	4.40	3775	0.17	8	3775	100.00
SKIPPER	EQ	28-Apr-2020	24.00	24.00	24.95	22.50	22.95	23.00	23.34	66276	15.47	1015	56127	84.69
SKMEGGPROD	EQ	28-Apr-2020	33.75	33.80	35.40	33.00	33.00	33.25	33.73	13660	4.61	151	7663	56.10
SMARTLINK	EQ	28-Apr-2020	67.10	67.05	69.50	66.15	68.25	67.40	67.42	1659	1.12	69	974	58.71
SMLISUZU	EQ	28-Apr-2020	361.85	368.00	368.00	360.00	360.50	362.00	363.41	6067	22.05	526	3633	59.88
SMSLIFE	EQ	28-Apr-2020	276.45	272.50	276.50	263.55	273.90	271.80	270.54	7509	20.32	486	2885	38.42
SMSPHARMA	EQ	28-Apr-2020	39.05	40.50	42.90	40.50	41.00	40.75	41.81	666827	278.83	5056	219631	32.94
SNOWMAN	EQ	28-Apr-2020	30.60	30.75	31.00	30.10	30.30	30.25	30.31	238274	72.22	610	177600	74.54
SOBHA	EQ	28-Apr-2020	213.15	218.90	218.90	206.55	211.10	212.20	212.29	142152	301.78	3289	75644	53.21
SOLARA	EQ	28-Apr-2020	588.25	596.90	599.00	579.00	579.00	582.50	586.72	26541	155.72	1358	15973	60.18
SOLARINDS	EQ	28-Apr-2020	862.60	875.00	875.00	850.00	867.00	860.15	857.62	16360	140.31	2894	9402	57.47
SOMANYCERA	EQ	28-Apr-2020	108.20	110.00	110.00	105.30	107.00	106.75	106.97	15520	16.60	409	11490	74.03
SOMICONVEY	EQ	28-Apr-2020	12.75	13.15	13.15	12.40	12.90	12.90	13.04	70	0.01	7	62	88.57
SONATSOFTW	EQ	28-Apr-2020	217.20	218.00	225.80	212.00	219.55	219.45	220.56	400283	882.87	8155	120527	30.11
SONISOYA	SM	28-Apr-2020	5.80	6.00	6.00	6.00	6.00	6.00	6.00	6000	0.36	1	6000	100.00
SORILINFRA	EQ	28-Apr-2020	62.25	64.95	65.25	59.15	59.15	59.15	59.97	47247	28.34	273	41915	88.71
SOTL	EQ	28-Apr-2020	699.50	714.00	714.00	676.45	686.00	686.00	687.99	119	0.82	50	82	68.91
SOUTHBANK	EQ	28-Apr-2020	5.80	5.90	5.90	5.75	5.80	5.80	5.80	8593682	498.43	10332	5340250	62.14
SOUTHWEST	EQ	28-Apr-2020	13.05	12.00	13.35	12.00	12.30	12.45	12.82	705	0.09	33	213	30.21
SPAL	EQ	28-Apr-2020	74.40	77.50	78.00	71.65	77.50	75.20	74.69	19685	14.70	181	16052	81.54
SPANDANA	EQ	28-Apr-2020	412.80	408.00	420.00	408.00	414.95	411.85	412.94	26294	108.58	2441	14092	53.59
SPARC	EQ	28-Apr-2020	139.55	140.70	142.00	136.20	137.00	136.90	138.02	541909	747.94	8137	210972	38.93
SPECIALITY	EQ	28-Apr-2020	28.20	29.40	30.00	27.80	28.75	28.35	28.69	15987	4.59	120	10068	62.98
SPENCERS	EQ	28-Apr-2020	77.15	77.70	78.15	76.40	77.60	77.35	77.39	360331	278.84	3746	143358	39.79
SPENTEX	BE	28-Apr-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.30	48012	0.14	25	-	-
SPIC	EQ	28-Apr-2020	15.80	15.90	16.80	15.75	16.00	16.15	16.27	93848	15.27	551	42104	44.86
SPICEJET	EQ	28-Apr-2020	43.35	43.50	43.95	42.80	43.20	43.05	43.16	1380879	596.02	14162	965078	69.89
SPLIL	EQ	28-Apr-2020	19.90	19.40	20.70	19.40	19.90	19.85	19.84	14860	2.95	176	12741	85.74
SPMLINFRA	EQ	28-Apr-2020	6.85	6.55	7.15	6.55	6.55	6.60	6.66	20558	1.37	80	15142	73.66
SPTL	BE	28-Apr-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	462459	6.24	187	-	-
SPYL	BE	28-Apr-2020	0.30	0.30	0.35	0.30	0.30	0.35	0.30	60895	0.19	65	-	-
SREEL	EQ	28-Apr-2020	122.15	131.00	131.00	122.05	125.95	126.20	124.12	2298	2.85	116	1465	63.75
SREIBNPNCD	NI	28-Apr-2020	844.34	844.34	844.34	844.34	844.34	844.34	844.34	99	0.84	1	99	100.00
SREIBNPNCD	NL	28-Apr-2020	755.01	758.00	758.00	758.00	758.00	758.00	758.00	20	0.15	1	20	100.00
SREIBNPNCD	NP	28-Apr-2020	749.55	750.00	750.00	740.00	740.00	740.00	741.67	6	0.04	2	6	100.00
SREIBNPNCD	NR	28-Apr-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	1	0.01	1	1	100.00
SREIBNPNCD	NU	28-Apr-2020	710.00	710.00	710.00	710.00	710.00	710.00	710.00	120	0.85	1	120	100.00
SREIBNPNCD	Y5	28-Apr-2020	820.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
SREIBNPNCD	Y8	28-Apr-2020	709.80	700.00	700.00	700.00	700.00	700.00	700.00	99	0.69	3	99	100.00
SREINFRA	EQ	28-Apr-2020	3.90	4.00	4.05	3.90	3.90	3.90	3.95	1394180	55.04	948	963176	69.09
SRF	EQ	28-Apr-2020	3589.60	3645.00	3760.00	3599.00	3687.00	3684.90	3705.63	638368	23655.53	52751	76539	11.99
SRHHYPOLTD	EQ	28-Apr-2020	99.25	103.80	104.20	98.60	104.20	104.20	102.81	9469	9.73	205	7086	74.83
SRIPIPES	EQ	28-Apr-2020	143.15	141.20	145.00	140.95	141.95	142.65	143.29	50857	72.87	918	39246	77.17
SRTRANSFIN	EQ	28-Apr-2020	642.05	659.00	702.00	651.30	694.00	695.30	676.53	4804312	32502.54	109338	644190	13.41
SRTRANSFIN	Y3	28-Apr-2020	1010.70	1016.05	1016.05	1010.00	1014.00	1014.43	1015.10	295	2.99	15	275	93.22
SRTRANSFIN	Y6	28-Apr-2020	2020.00	2020.00	2024.00	2020.00	2024.00	2024.00	2022.08	52	1.05	8	52	100.00
SRTRANSFIN	Y9	28-Apr-2020	1030.00	1038.00	1046.00	1035.00	1046.00	1046.00	1038.51	275	2.86	8	270	98.18
SRTRANSFIN	YB	28-Apr-2020	995.01	996.00	997.00	995.00	995.00	995.00	995.97	294	2.93	18	294	100.00
SRTRANSFIN	YG	28-Apr-2020	1775.00	1785.00	1785.00	1785.00	1785.00	1785.00	1785.00	50	0.89	2	50	100.00
SRTRANSFIN	YH	28-Apr-2020	889.00	880.01	900.00	880.01	889.99	889.99	888.99	721	6.41	45	468	64.91
SRTRANSFIN	YI	28-Apr-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
SRTRANSFIN	YJ	28-Apr-2020	993.00	985.15	996.00	985.15	990.00	990.00	990.67	205	2.03	5	110	53.66
SRTRANSFIN	YK	28-Apr-2020	924.49	924.01	930.15	920.00	920.00	921.82	923.18	2773	25.60	45	2208	79.62
SRTRANSFIN	YL	28-Apr-2020	905.40	918.80	918.80	907.50	907.50	907.50	916.22	82	0.75	6	82	100.00
SRTRANSFIN	YM	28-Apr-2020	1133.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	10	0.11	1	10	100.00
SRTRANSFIN	YO	28-Apr-2020	980.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
SRTRANSFIN	YQ	28-Apr-2020	950.15	950.00	950.20	950.00	950.00	950.05	950.01	262	2.49	8	262	100.00
SRTRANSFIN	YR	28-Apr-2020	928.00	925.05	928.00	900.00	900.00	900.00	916.64	369	3.38	13	345	93.50
SRTRANSFIN	YT	28-Apr-2020	1025.00	1020.00	1020.00	1020.00		1020.00	1020.00	100	1.02	1	100	100.00
SRTRANSFIN	YU	28-Apr-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	700	7.00	5	700	100.00
SRTRANSFIN	YV	28-Apr-2020	925.00	934.00	935.00	934.00	935.00	935.00	934.55	11	0.10	3	11	100.00
SRTRANSFIN	YW	28-Apr-2020	918.30	920.31	968.00	920.31	930.00	930.00	930.69	131	1.22	10	131	100.00
SRTRANSFIN	YX	28-Apr-2020	915.27	913.00	915.00	908.00	915.00	915.00	912.35	115	1.05	8	81	70.43
SRTRANSFIN	YY	28-Apr-2020	925.00	959.00	959.00	948.95	948.95	948.95	954.86	170	1.62	3	170	100.00
SRTRANSFIN	Z1	28-Apr-2020	985.00	980.00	987.01	974.00	987.00	987.00	977.84	350	3.42	35	350	100.00
SRTRANSFIN	Z2	28-Apr-2020	953.42	959.85	959.90	959.85	959.90	959.90	959.87	32	0.31	2	32	100.00
SRTRANSFIN	Z5	28-Apr-2020	905.00	902.00	902.00	902.00	902.00	902.00	902.00	30	0.27	1	30	100.00
SRTRANSFIN	Z7	28-Apr-2020	959.00	960.00	960.00	900.20	900.20	900.20	930.10	100	0.93	2	100	100.00
SRTRANSFIN	Z9	28-Apr-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	100	0.92	1	100	100.00
SSWL	EQ	28-Apr-2020	398.80	410.25	410.30	390.30	397.95	395.20	402.27	1402	5.64	162	853	60.84
STAN	DR	28-Apr-2020	33.85	32.65	34.25	32.25	34.20	34.10	33.12	18816	6.23	218	15595	82.88
STAR	EQ	28-Apr-2020	382.15	388.70	388.70	372.55	374.50	374.70	376.76	407794	1536.41	17615	156961	38.49
STARCEMENT	EQ	28-Apr-2020	77.00	78.70	78.70	76.50	77.80	77.75	77.49	64423	49.92	1378	40360	62.65
STARPAPER	EQ	28-Apr-2020	99.15	100.05	108.00	97.10	107.00	106.55	104.23	610451	636.27	9429	236419	38.73
STCINDIA	BE	28-Apr-2020	39.25	39.20	39.75	38.10	38.85	38.55	38.95	6305	2.46	93	-	-
STEELCITY	EQ	28-Apr-2020	19.30	18.50	19.50	18.50	19.00	19.00	18.86	717	0.14	10	714	99.58
STEELXIND	EQ	28-Apr-2020	12.80	12.45	12.90	12.30	12.80	12.65	12.73	4148	0.53	26	3854	92.91
STEL	EQ	28-Apr-2020	45.05	46.55	47.25	44.10	44.95	45.00	45.58	3197	1.46	100	2422	75.76
STERTOOLS	EQ	28-Apr-2020	139.90	143.00	144.00	138.00	140.85	139.10	139.64	4822	6.73	212	3293	68.29
STINDIA	EQ	28-Apr-2020	3.70	3.80	3.85	3.80	3.85	3.85	3.83	97	0.00	3	97	100.00
STRTECH	EQ	28-Apr-2020	91.75	92.40	93.50	90.20	91.10	91.50	91.87	1166866	1071.96	11702	333511	28.58
SUBEX	EQ	28-Apr-2020	3.85	3.95	3.95	3.85	3.90	3.90	3.88	195480	7.59	220	153081	78.31
SUBROS	EQ	28-Apr-2020	155.05	156.45	159.00	153.00	153.05	154.00	155.46	42057	65.38	1428	18452	43.87
SUDARSCHEM	EQ	28-Apr-2020	413.75	426.20	429.90	418.00	420.00	419.95	422.44	232975	984.18	8660	83766	35.95
SUJANAUNI	BE	28-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.18	172811	0.32	90	-	-
SUMEETINDS	EQ	28-Apr-2020	1.45	1.40	1.50	1.40	1.50	1.50	1.47	12581	0.19	53	9288	73.83
SUMICHEM	EQ	28-Apr-2020	223.20	228.95	241.70	224.10	236.70	234.55	235.04	770193	1810.23	11956	321992	41.81
SUMIT	BE	28-Apr-2020	11.60	11.55	11.55	11.05	11.55	11.55	11.39	2951	0.34	39	-	-
SUMMITSEC	EQ	28-Apr-2020	285.15	297.80	297.80	283.00	283.55	285.55	287.81	479	1.38	80	344	71.82
SUNCLAYLTD	EQ	28-Apr-2020	1431.45	1420.05	1455.00	1412.55	1420.00	1438.50	1446.27	1589	22.98	167	1140	71.74
SUNDARAM	EQ	28-Apr-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.18	77390	0.91	222	70529	91.13
SUNDARMFIN	EQ	28-Apr-2020	1243.65	1260.00	1260.00	1230.60	1242.00	1241.20	1245.39	44283	551.50	8361	30851	69.67
SUNDARMHLD	EQ	28-Apr-2020	46.00	46.00	46.15	44.60	44.75	44.95	45.37	4188	1.90	104	3414	81.52
SUNDRMBRAK	EQ	28-Apr-2020	169.05	170.00	174.00	168.10	169.95	170.70	170.58	2113	3.60	86	2006	94.94
SUNDRMFAST	EQ	28-Apr-2020	304.95	302.50	309.00	298.00	305.40	302.60	301.76	39614	119.54	9401	31443	79.37
SUNFLAG	EQ	28-Apr-2020	26.85	28.40	28.40	26.45	26.65	26.60	26.82	55810	14.97	365	35304	63.26
SUNPHARMA	EQ	28-Apr-2020	489.90	495.00	495.40	470.30	475.10	473.95	479.06	12847952	61549.05	168690	2713603	21.12
SUNTECK	EQ	28-Apr-2020	187.95	189.90	194.45	181.65	190.50	192.50	187.28	152700	285.97	3874	22509	14.74
SUNTV	EQ	28-Apr-2020	378.15	384.70	385.45	374.45	377.80	378.00	379.60	2006109	7615.23	33724	577606	28.79
SUPERHOUSE	EQ	28-Apr-2020	68.10	67.95	69.80	66.00	68.40	68.10	68.64	8665	5.95	265	5903	68.12
SUPERSPIN	BE	28-Apr-2020	4.00	4.20	4.20	3.80	3.80	3.80	4.00	28647	1.15	107	-	-
SUPPETRO	EQ	28-Apr-2020	145.40	146.05	153.70	145.45	150.70	150.90	149.31	85284	127.34	1563	56506	66.26
SUPRAJIT	EQ	28-Apr-2020	118.45	119.50	120.00	117.80	119.95	119.50	118.78	59481	70.65	716	38757	65.16
SUPREMEIND	EQ	28-Apr-2020	1144.65	1151.00	1162.35	1096.55	1106.65	1102.55	1111.48	88655	985.38	12011	62122	70.07
SUPREMEINF	BZ	28-Apr-2020	7.50	7.15	7.50	7.15	7.50	7.50	7.16	61	0.00	2	-	-
SURANASOL	EQ	28-Apr-2020	5.60	5.60	5.70	5.20	5.30	5.35	5.33	23782	1.27	139	18856	79.29
SURANAT&P	EQ	28-Apr-2020	3.20	2.85	3.45	2.85	3.10	3.25	3.23	13691	0.44	55	8118	59.29
SURYALAXMI	EQ	28-Apr-2020	17.35	18.90	20.80	18.05	20.80	20.80	20.22	64769	13.09	768	40592	62.67
SURYAROSNI	EQ	28-Apr-2020	87.25	89.00	90.50	88.30	90.40	89.80	89.64	45148	40.47	396	38799	85.94
SUTLEJTEX	EQ	28-Apr-2020	21.30	22.65	22.65	21.00	21.95	21.95	21.74	9288	2.02	116	6770	72.89
SUULD	SM	28-Apr-2020	35.30	33.55	37.00	33.55	37.00	37.00	35.28	16000	5.64	2	16000	100.00
SUVEN	EQ	28-Apr-2020	39.80	41.75	41.75	41.75	41.75	41.75	41.75	111224	46.44	441	111206	99.98
SUVENPHAR	EQ	28-Apr-2020	292.65	291.00	297.00	286.10	289.00	289.50	290.12	31430	91.18	749	18851	59.98
SUZLON	EQ	28-Apr-2020	2.65	2.70	2.75	2.60	2.70	2.70	2.68	9823144	263.66	36026	4746630	48.32
SWANENERGY	EQ	28-Apr-2020	100.25	100.70	103.45	98.65	100.00	99.75	99.78	114110	113.86	3009	37593	32.94
SWARAJENG	EQ	28-Apr-2020	947.75	941.00	955.45	935.00	950.00	949.20	946.26	1244	11.77	200	857	68.89
SWELECTES	EQ	28-Apr-2020	82.90	84.00	86.00	81.25	81.65	81.95	82.62	2214	1.83	94	1359	61.38
SWSOLAR	EQ	28-Apr-2020	158.15	166.05	166.05	166.05	166.05	166.05	166.05	182219	302.57	223	117724	64.61
SYMPHONY	EQ	28-Apr-2020	907.75	929.95	958.00	900.00	924.80	918.05	929.22	57952	538.50	6239	21877	37.75
SYNCOM	BE	28-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	27244	0.34	39	-	-
SYNGENE	EQ	28-Apr-2020	308.95	318.30	324.00	307.00	309.45	309.50	313.70	364828	1144.46	18100	183728	50.36
TAINWALCHM	EQ	28-Apr-2020	38.45	41.50	41.50	39.50	40.65	39.95	39.94	1010	0.40	40	626	61.98
TAJGVK	EQ	28-Apr-2020	133.65	135.90	136.00	126.40	128.00	128.40	129.32	38565	49.87	1339	21431	55.57
TAKE	EQ	28-Apr-2020	57.05	59.80	59.80	56.55	58.20	58.05	58.16	47891	27.86	844	33047	69.00
TALBROAUTO	EQ	28-Apr-2020	79.00	83.00	83.00	78.10	78.90	78.35	79.50	4034	3.21	223	2642	65.49
TALWALKARS	BZ	28-Apr-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.38	12372	0.17	39	-	-
TALWGYM	BZ	28-Apr-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	16020	0.19	18	-	-
TANLA	EQ	28-Apr-2020	66.25	64.55	65.50	63.50	64.75	64.60	64.55	214203	138.26	1082	152966	71.41
TARACHAND	SM	28-Apr-2020	31.70	34.50	34.50	34.50	34.50	34.50	34.50	2000	0.69	1	2000	100.00
TARMAT	EQ	28-Apr-2020	20.75	20.70	20.70	20.50	20.70	20.70	20.70	1012	0.21	10	1012	100.00
TASTYBITE	EQ	28-Apr-2020	10630.60	10789.30	10990.00	10652.00	10950.00	10938.90	10820.45	1146	124.00	419	750	65.45
TATACAPHSG	N2	28-Apr-2020	1029.99	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
TATACAPHSG	N4	28-Apr-2020	1010.00	1012.00	1017.50	1012.00	1017.00	1017.00	1014.26	178	1.81	6	178	100.00
TATACAPHSG	NB	28-Apr-2020	1026.01	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	30	0.31	1	30	100.00
TATACHEM	EQ	28-Apr-2020	278.25	285.40	296.60	282.20	285.00	285.10	289.75	4468935	12948.70	60253	884531	19.79
TATACOFFEE	EQ	28-Apr-2020	70.80	71.15	76.00	70.55	74.10	73.95	74.03	1627317	1204.76	11230	354621	21.79
TATACOMM	EQ	28-Apr-2020	366.85	374.30	379.90	364.05	375.00	376.95	374.53	73419	274.98	2536	51195	69.73
TATACONSUM	EQ	28-Apr-2020	349.35	352.85	355.60	340.45	345.45	342.90	345.27	3767231	13007.04	96506	2011172	53.39
TATAELXSI	EQ	28-Apr-2020	829.15	831.00	854.65	810.55	818.00	815.50	827.78	620909	5139.77	21197	100724	16.22
TATAINVEST	EQ	28-Apr-2020	740.50	745.00	824.80	742.35	755.40	754.85	780.92	373534	2917.01	19386	81458	21.81
TATAMETALI	EQ	28-Apr-2020	430.55	430.00	438.20	411.20	434.25	435.60	428.19	25844	110.66	1818	11782	45.59
TATAMOTORS	EQ	28-Apr-2020	75.25	75.65	78.20	75.20	76.85	76.95	76.83	34825466	26757.37	107365	5734888	16.47
TATAMTRDVR	EQ	28-Apr-2020	33.85	34.70	34.95	33.70	34.20	34.30	34.35	2282255	784.04	4973	1225383	53.69
TATAPOWER	EQ	28-Apr-2020	31.05	31.40	31.45	30.50	30.80	30.70	30.85	10619659	3276.35	21662	4052313	38.16
TATASTEEL	E1	28-Apr-2020	32.35	32.75	32.85	32.05	32.20	32.10	32.30	12134	3.92	109	10037	82.72
TATASTEEL	EQ	28-Apr-2020	271.65	273.90	275.40	269.55	273.70	273.55	272.50	8548134	23293.81	77655	1153564	13.49
TATASTLBSL	EQ	28-Apr-2020	16.70	17.00	17.05	16.60	16.85	16.85	16.79	1105504	185.57	2171	730325	66.06
TATASTLLP	EQ	28-Apr-2020	221.40	222.05	224.00	220.65	223.55	222.55	221.92	10514	23.33	404	6646	63.21
TBZ	EQ	28-Apr-2020	23.20	23.95	24.05	22.85	23.25	23.00	23.36	90034	21.03	683	17397	19.32
TCFSL	NB	28-Apr-2020	1049.49	1049.49	1049.49	1048.00	1049.00	1048.99	1049.03	1624	17.04	31	1624	100.00
TCFSL	ND	28-Apr-2020	1056.55	1055.00	1059.00	1053.20	1057.95	1057.88	1055.57	2885	30.45	48	2695	93.41
TCFSL	NF	28-Apr-2020	1099.49	1090.00	1100.00	1090.00	1100.00	1100.00	1095.00	120	1.31	4	110	91.67
TCFSL	NH	28-Apr-2020	1051.00	1051.00	1053.00	1051.00	1051.00	1051.52	1051.24	338	3.55	15	338	100.00
TCFSL	NL	28-Apr-2020	1058.00	1062.00	1062.00	1059.50	1062.00	1062.00	1061.69	159	1.69	7	159	100.00
TCFSL	NN	28-Apr-2020	1070.00	1088.00	1100.00	1088.00	1100.00	1100.00	1091.97	100	1.09	5	100	100.00
TCI	EQ	28-Apr-2020	164.25	164.25	166.00	160.60	162.85	164.45	163.69	31871	52.17	1205	17623	55.29
TCIDEVELOP	EQ	28-Apr-2020	237.50	227.00	260.00	224.05	244.00	244.00	238.82	77	0.18	13	38	49.35
TCIEXP	EQ	28-Apr-2020	639.65	644.95	660.00	627.05	645.20	649.85	652.26	47343	308.80	1159	41803	88.30
TCIFINANCE	EQ	28-Apr-2020	5.70	5.50	5.70	5.45	5.60	5.50	5.51	15136	0.83	42	12568	83.03
TCNSBRANDS	EQ	28-Apr-2020	403.60	408.00	411.00	392.70	400.00	396.70	399.05	3435	13.71	437	1779	51.79
TCPLPACK	EQ	28-Apr-2020	199.80	200.95	219.00	192.05	219.00	217.30	206.94	5397	11.17	195	4390	81.34
TCS	EQ	28-Apr-2020	1836.60	1865.00	1868.00	1832.60	1865.00	1859.05	1851.06	2678512	49580.95	117278	1119539	41.80
TDPOWERSYS	EQ	28-Apr-2020	89.50	90.15	90.15	85.70	88.65	89.05	88.77	9598	8.52	200	5744	59.85
TEAMLEASE	EQ	28-Apr-2020	1530.50	1567.00	1567.00	1517.05	1552.00	1550.10	1546.21	13777	213.02	1588	8266	60.00
TECHM	EQ	28-Apr-2020	511.70	518.00	528.50	515.55	521.00	520.40	523.28	4972775	26021.32	92473	2171980	43.68
TECHNOE	EQ	28-Apr-2020	205.30	209.00	209.00	201.00	201.60	202.30	203.97	702	1.43	260	379	53.99
TECHNOFAB	EQ	28-Apr-2020	6.05	6.05	6.05	5.75	5.75	5.75	5.75	14430	0.83	85	14318	99.22
TEJASNET	BE	28-Apr-2020	38.35	40.25	40.25	37.00	38.15	38.20	38.24	44230	16.91	426	-	-
TERASOFT	EQ	28-Apr-2020	17.90	18.00	18.50	17.25	18.50	17.95	17.71	16633	2.95	108	8987	54.03
TEXINFRA	EQ	28-Apr-2020	36.10	35.55	37.00	35.00	35.70	35.90	35.85	16027	5.75	148	8267	51.58
TEXMOPIPES	EQ	28-Apr-2020	10.60	10.60	10.65	10.20	10.20	10.25	10.36	14730	1.53	156	9759	66.25
TEXRAIL	EQ	28-Apr-2020	26.00	25.80	26.50	25.10	25.90	25.75	25.72	80816	20.79	538	54091	66.93
TFCILTD	EQ	28-Apr-2020	32.10	32.85	33.85	31.75	33.50	33.55	33.13	102291	33.89	1015	57146	55.87
THANGAMAYL	EQ	28-Apr-2020	235.40	236.00	243.10	234.00	243.10	239.65	237.84	3433	8.17	120	2203	64.17
THEINVEST	EQ	28-Apr-2020	96.60	96.70	96.70	91.80	92.00	94.95	93.67	8540	8.00	103	5756	67.40
THEJO	SM	28-Apr-2020	377.70	375.00	375.00	375.00	375.00	375.00	375.00	200	0.75	1	200	100.00
THEMISMED	BE	28-Apr-2020	329.00	315.00	329.00	315.00	319.00	319.00	326.39	896	2.92	25	-	-
THERMAX	EQ	28-Apr-2020	704.55	712.00	765.00	712.00	736.55	737.25	742.15	235540	1748.07	9538	76219	32.36
THIRUSUGAR	BZ	28-Apr-2020	3.30	3.30	3.30	3.15	3.15	3.15	3.22	652	0.02	3	-	-
THOMASCOOK	EQ	28-Apr-2020	26.45	27.50	27.50	25.15	25.75	25.80	25.69	231691	59.52	2325	157739	68.08
THOMASCOTT	BE	28-Apr-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	10	0.00	1	-	-
THYROCARE	EQ	28-Apr-2020	523.30	530.00	532.00	517.30	521.75	519.35	521.88	83615	436.37	5597	34484	41.24
TI	EQ	28-Apr-2020	17.35	16.80	17.60	16.60	16.90	16.85	16.89	9351	1.58	83	7887	84.34
TIDEWATER	EQ	28-Apr-2020	3434.40	3447.80	3498.95	3401.35	3464.95	3472.60	3434.80	1289	44.27	328	911	70.67
TIIL	EQ	28-Apr-2020	219.95	220.00	227.95	216.00	225.00	220.25	221.17	3251	7.19	57	2971	91.39
TIINDIA	EQ	28-Apr-2020	339.55	342.00	343.00	332.95	340.00	339.15	337.61	41355	139.62	6443	27992	67.69
TIJARIA	EQ	28-Apr-2020	5.50	5.45	5.75	5.35	5.75	5.75	5.63	9456	0.53	23	8856	93.65
TIL	EQ	28-Apr-2020	139.50	143.95	144.00	137.00	137.10	138.15	139.10	1271	1.77	63	913	71.83
TIMESGTY	EQ	28-Apr-2020	18.30	18.30	18.30	18.25	18.25	18.25	18.28	156	0.03	3	156	100.00
TIMETECHNO	EQ	28-Apr-2020	33.75	33.95	35.00	33.60	34.10	34.25	34.22	239527	81.97	1594	142892	59.66
TIMKEN	EQ	28-Apr-2020	853.75	863.00	899.00	840.00	884.90	888.90	882.25	47063	415.21	3056	21346	45.36
TINPLATE	EQ	28-Apr-2020	81.55	83.00	85.40	81.20	85.05	84.70	83.33	174250	145.20	3634	66013	37.88
TIPSINDLTD	EQ	28-Apr-2020	96.20	99.50	99.50	96.20	97.50	97.50	97.95	238	0.23	34	141	59.24
TIRUMALCHM	EQ	28-Apr-2020	44.45	46.00	46.65	45.70	46.15	46.10	46.25	271568	125.60	1853	147385	54.27
TITAN	EQ	28-Apr-2020	927.75	930.35	940.00	917.00	932.00	932.85	927.76	2548183	23640.91	75730	827843	32.49
TMRVL	BE	28-Apr-2020	11.80	12.35	12.35	12.35	12.35	12.35	12.35	23442	2.90	99	-	-
TNPETRO	EQ	28-Apr-2020	32.65	33.10	33.30	31.35	32.40	31.90	32.41	126526	41.00	851	56028	44.28
TNPL	EQ	28-Apr-2020	98.30	99.90	107.00	97.50	104.95	103.95	103.98	3435708	3572.33	30923	740480	21.55
TOKYOPLAST	EQ	28-Apr-2020	58.50	64.90	64.90	53.25	58.60	58.90	57.85	571	0.33	74	252	44.13
TORNTPHARM	EQ	28-Apr-2020	2509.10	2539.00	2575.00	2460.00	2489.00	2480.65	2495.52	693564	17308.03	41532	142767	20.58
TORNTPOWER	EQ	28-Apr-2020	306.00	306.95	314.20	305.25	313.55	311.70	311.66	811500	2529.15	12310	134390	16.56
TOUCHWOOD	EQ	28-Apr-2020	52.60	52.00	54.00	50.00	50.25	51.80	51.95	11960	6.21	151	4396	36.76
TPLPLASTEH	EQ	28-Apr-2020	81.80	84.75	84.80	81.50	83.00	83.00	82.84	396	0.33	46	203	51.26
TRANSWIND	SM	28-Apr-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	28-Apr-2020	4.90	4.90	5.00	4.70	4.70	4.70	4.73	11581	0.55	54	11094	95.79
TREJHARA	BE	28-Apr-2020	6.05	5.75	6.25	5.75	6.15	6.15	5.94	1221	0.07	16	-	-
TRENT	EQ	28-Apr-2020	494.00	496.00	501.00	471.40	487.00	491.75	479.88	1299395	6235.51	13801	1100252	84.67
TRF	BE	28-Apr-2020	68.35	68.00	71.75	67.00	69.00	70.40	69.49	5070	3.52	78	-	-
TRIDENT	EQ	28-Apr-2020	4.90	4.95	5.00	4.90	4.95	4.95	4.95	5578451	276.23	10913	2965236	53.16
TRIGYN	EQ	28-Apr-2020	28.20	28.50	29.00	27.25	28.25	28.55	28.15	14509	4.08	151	7218	49.75
TRIL	EQ	28-Apr-2020	6.80	6.80	6.90	6.50	6.65	6.70	6.68	44485	2.97	213	33540	75.40
TRITURBINE	EQ	28-Apr-2020	65.55	68.00	68.00	64.10	65.00	64.90	65.78	13583	8.94	460	9075	66.81
TRIVENI	EQ	28-Apr-2020	36.50	38.00	38.00	35.80	36.45	36.20	36.43	465425	169.55	5351	289346	62.17
TTKHLTCARE	EQ	28-Apr-2020	454.80	454.80	456.05	440.00	455.00	453.95	452.05	2817	12.73	156	1604	56.94
TTKPRESTIG	EQ	28-Apr-2020	4617.20	4675.60	4709.00	4501.00	4585.60	4582.60	4589.72	3807	174.73	1587	1907	50.09
TTL	EQ	28-Apr-2020	28.35	27.20	29.75	27.20	29.50	29.60	28.57	10404	2.97	150	7457	71.67
TTML	BE	28-Apr-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	372529	10.06	651	-	-
TV18BRDCST	EQ	28-Apr-2020	19.85	19.90	20.00	19.30	19.70	19.60	19.64	1705148	334.82	3653	987003	57.88
TVSELECT	EQ	28-Apr-2020	74.55	75.95	76.40	72.25	74.00	74.25	74.53	18055	13.46	294	11782	65.26
TVSMOTOR	EQ	28-Apr-2020	299.30	301.00	304.75	291.35	294.85	296.30	296.23	3994864	11833.98	48286	1283940	32.14
TVSSRICHAK	EQ	28-Apr-2020	1003.20	1011.95	1038.75	978.00	1006.00	1006.40	999.43	3627	36.25	827	1874	51.67
TVTODAY	EQ	28-Apr-2020	196.90	198.00	199.80	193.50	193.50	194.55	195.54	22302	43.61	1589	18391	82.46
TVVISION	BE	28-Apr-2020	1.35	1.30	1.40	1.30	1.40	1.30	1.30	12685	0.17	18	-	-
TWL	EQ	28-Apr-2020	33.40	33.50	34.55	33.05	34.05	33.95	33.76	89666	30.27	662	56327	62.82
UBL	EQ	28-Apr-2020	908.30	915.00	937.15	900.00	933.90	931.00	925.83	782294	7242.71	27291	397830	50.85
UCALFUEL	EQ	28-Apr-2020	106.15	105.55	105.55	100.10	101.55	101.95	102.43	42645	43.68	1164	19636	46.05
UCOBANK	EQ	28-Apr-2020	12.15	12.30	12.65	12.10	12.30	12.20	12.23	1070063	130.90	3144	545722	51.00
UFLEX	EQ	28-Apr-2020	170.85	174.50	205.00	168.10	190.00	190.55	188.36	766671	1444.14	9162	287590	37.51
UFO	EQ	28-Apr-2020	71.25	72.90	72.90	70.55	71.15	70.95	71.05	60650	43.09	1900	39504	65.13
UGARSUGAR	EQ	28-Apr-2020	13.25	13.35	13.75	12.20	13.10	12.90	12.86	82278	10.58	605	53534	65.06
UJAAS	EQ	28-Apr-2020	3.40	3.40	3.45	3.30	3.40	3.35	3.35	184072	6.17	451	113004	61.39
UJJIVAN	EQ	28-Apr-2020	164.95	169.50	178.35	162.15	175.70	175.45	170.30	7439373	12669.21	57588	1293300	17.38
UJJIVANSFB	EQ	28-Apr-2020	28.10	28.70	29.00	28.00	29.00	28.90	28.61	1122272	321.09	5223	653919	58.27
ULTRACEMCO	EQ	28-Apr-2020	3360.65	3412.00	3431.00	3365.50	3398.15	3394.00	3397.17	767800	26083.46	26269	440234	57.34
UMANGDAIRY	EQ	28-Apr-2020	40.05	40.45	40.95	38.15	38.80	38.85	38.87	6877	2.67	184	4787	69.61
UMESLTD	BE	28-Apr-2020	0.85	0.90	0.90	0.85	0.85	0.85	0.86	560	0.00	5	-	-
UNICHEMLAB	EQ	28-Apr-2020	148.15	150.00	151.95	146.00	147.50	147.30	148.06	18777	27.80	1339	10382	55.29
UNIENTER	EQ	28-Apr-2020	46.00	44.05	47.45	44.05	47.45	47.45	46.37	289	0.13	16	248	85.81
UNIINFO	SM	28-Apr-2020	13.55	13.60	13.70	13.25	13.70	13.70	13.49	14000	1.89	7	2000	14.29
UNIONBANK	EQ	28-Apr-2020	27.45	27.50	27.60	26.60	26.90	26.80	27.10	6277037	1701.09	17179	2218942	35.35
UNIPLY	EQ	28-Apr-2020	7.55	7.20	7.20	7.20	7.20	7.20	7.20	29376	2.12	93	29376	100.00
UNITECH	BZ	28-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	533029	8.79	207	-	-
UNITEDTEA	EQ	28-Apr-2020	207.70	202.95	247.80	202.95	216.00	215.90	219.36	498	1.09	86	269	54.02
UNITY	BZ	28-Apr-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.40	88607	0.35	16	-	-
UNIVASTU	SM	28-Apr-2020	33.50	34.20	34.20	34.20	34.20	34.20	34.20	9000	3.08	1	9000	100.00
UNIVCABLES	EQ	28-Apr-2020	101.90	97.55	105.90	97.00	101.10	101.65	101.43	6362	6.45	331	3919	61.60
UNIVPHOTO	EQ	28-Apr-2020	59.20	59.50	67.50	59.50	67.50	64.60	62.69	1288	0.81	31	1027	79.74
UPL	EQ	28-Apr-2020	349.35	361.95	369.95	357.05	360.80	360.50	362.47	7805874	28294.03	120727	1942681	24.89
URJA	BE	28-Apr-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	627764	9.10	1285	-	-
USHAMART	EQ	28-Apr-2020	14.35	14.40	14.50	14.20	14.30	14.25	14.31	57959	8.29	382	35542	61.32
UTIFEFRGR4	MF	28-Apr-2020	7.78	7.78	7.78	7.78	7.78	7.78	7.78	8000	0.62	3	8000	100.00
UTIFEFRGR5	MF	28-Apr-2020	8.04	8.04	8.04	8.04	8.04	8.04	8.04	1000	0.08	2	1000	100.00
UTINEXT50	EQ	28-Apr-2020	260.40	269.00	269.00	240.55	245.00	247.21	245.96	3081	7.58	117	1812	58.81
UTINIFTETF	EQ	28-Apr-2020	987.78	1014.88	1024.00	983.16	994.90	994.89	996.52	248	2.47	46	178	71.77
UTISENSETF	EQ	28-Apr-2020	339.33	331.00	385.64	331.00	359.00	354.95	355.26	4168	14.81	252	2976	71.40
UTISXN50	EQ	28-Apr-2020	262.24	271.34	271.34	257.25	257.25	257.25	264.30	2	0.01	2	1	50.00
UTTAMSTL	BE	28-Apr-2020	6.30	6.50	6.50	6.05	6.50	6.45	6.34	204003	12.93	433	-	-
UTTAMSUGAR	EQ	28-Apr-2020	61.80	61.40	61.65	60.00	60.95	60.35	60.56	12572	7.61	256	7421	59.03
UVSL	BE	28-Apr-2020	0.10	0.10	0.15	0.10	0.15	0.10	0.11	20467101	22.67	1002	-	-
V2RETAIL	EQ	28-Apr-2020	57.00	58.00	58.00	54.15	55.80	55.45	55.26	67557	37.33	879	41315	61.16
VADILALIND	EQ	28-Apr-2020	495.50	495.55	500.00	490.05	495.00	497.00	495.46	3682	18.24	202	2518	68.39
VAIBHAVGBL	EQ	28-Apr-2020	956.40	957.00	990.00	925.35	975.00	981.95	965.93	3462	33.44	636	2498	72.15
VAISHALI	EQ	28-Apr-2020	47.55	48.00	48.50	46.70	48.00	47.90	47.65	6362	3.03	71	4205	66.10
VAKRANGEE	EQ	28-Apr-2020	24.90	25.00	26.10	24.10	25.95	25.95	25.24	2556519	645.36	10144	1739154	68.03
VARDHACRLC	EQ	28-Apr-2020	27.50	28.35	28.65	27.25	28.35	28.60	28.36	17752	5.04	63	16344	92.07
VARDMNPOLY	BE	28-Apr-2020	3.35	3.30	3.50	3.25	3.50	3.25	3.28	2067	0.07	19	-	-
VARROC	EQ	28-Apr-2020	142.45	142.30	147.50	140.55	144.00	145.20	144.73	122350	177.08	1924	68907	56.32
VASCONEQ	EQ	28-Apr-2020	7.85	7.80	8.20	7.80	8.20	8.20	8.11	38750	3.14	60	32486	83.83
VASWANI	EQ	28-Apr-2020	3.70	3.55	3.70	3.55	3.55	3.55	3.63	1005	0.04	8	1005	100.00
VBL	EQ	28-Apr-2020	645.75	651.60	669.00	643.50	660.00	662.20	653.77	200416	1310.27	8407	91381	45.60
VEDL	EQ	28-Apr-2020	78.45	78.50	78.80	75.80	76.80	76.85	76.72	33514515	25713.31	111932	11232964	33.52
VENKEYS	EQ	28-Apr-2020	1074.20	1127.90	1127.90	1042.65	1127.90	1125.65	1117.37	123404	1378.87	6250	47649	38.61
VENUSREM	EQ	28-Apr-2020	44.40	46.60	46.60	46.60	46.60	46.60	46.60	4533	2.11	43	4533	100.00
VERTOZ	SM	28-Apr-2020	75.50	76.00	76.50	73.00	73.00	73.00	74.76	24000	17.94	10	4800	20.00
VESUVIUS	EQ	28-Apr-2020	899.35	914.85	918.00	866.05	886.00	889.95	894.02	5214	46.61	739	622	11.93
VETO	EQ	28-Apr-2020	35.25	34.55	35.25	33.60	34.25	34.40	34.41	3090	1.06	60	2531	81.91
VGUARD	EQ	28-Apr-2020	171.70	172.95	190.00	168.20	178.90	178.10	180.96	2113824	3825.21	28382	349236	16.52
VHL	EQ	28-Apr-2020	1131.80	1132.00	1144.75	1115.00	1136.95	1122.20	1124.33	218	2.45	65	160	73.39
VICEROY	BE	28-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	19685	0.30	37	-	-
VIDEOIND	BZ	28-Apr-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.06	914779	9.66	442	-	-
VIDHIING	EQ	28-Apr-2020	61.80	61.90	66.00	60.00	65.00	64.85	64.07	59201	37.93	1090	29019	49.02
VIJIFIN	EQ	28-Apr-2020	0.35	0.35	0.35	0.30	0.30	0.35	0.32	83447	0.26	36	54533	65.35
VIKASECO	EQ	28-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	28319	0.47	32	28319	100.00
VIKASMCORP	EQ	28-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	19472	0.29	24	19471	99.99
VIKASPROP	EQ	28-Apr-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	366834	13.57	620	366833	100.00
VIKASWSP	EQ	28-Apr-2020	4.95	5.00	5.00	4.80	5.00	4.95	4.91	195124	9.58	252	156351	80.13
VIMTALABS	EQ	28-Apr-2020	81.15	81.25	83.00	77.20	79.05	78.40	79.45	45765	36.36	985	26853	58.68
VINATIORGA	EQ	28-Apr-2020	903.65	921.00	1000.00	921.00	961.15	961.85	970.68	337153	3272.68	18808	107848	31.99
VINDHYATEL	EQ	28-Apr-2020	576.45	576.45	599.00	576.45	592.20	593.15	590.64	10553	62.33	439	8859	83.95
VINYLINDIA	EQ	28-Apr-2020	51.60	52.00	61.90	52.00	61.90	61.90	59.18	270924	160.33	2611	61125	22.56
VIPCLOTHNG	EQ	28-Apr-2020	5.90	6.15	6.15	5.80	5.95	5.90	5.92	25331	1.50	145	20048	79.14
VIPIND	EQ	28-Apr-2020	219.70	225.00	240.00	220.00	238.00	236.75	231.08	760613	1757.66	15693	246471	32.40
VIPULLTD	EQ	28-Apr-2020	16.20	15.45	17.00	15.45	15.75	15.75	15.89	1573	0.25	16	1418	90.15
VISAKAIND	EQ	28-Apr-2020	157.05	162.95	164.90	160.00	164.90	164.90	163.61	38020	62.21	627	23542	61.92
VISASTEEL	BE	28-Apr-2020	3.95	3.80	4.10	3.80	3.85	3.95	3.93	9815	0.39	36	-	-
VISHAL	BE	28-Apr-2020	209.00	214.00	214.00	214.00	214.00	214.00	214.00	50	0.11	1	-	-
VISHNU	EQ	28-Apr-2020	119.25	122.00	124.85	119.05	122.35	122.10	122.32	13935	17.04	256	9570	68.68
VISHWARAJ	EQ	28-Apr-2020	65.10	65.00	65.00	63.65	63.70	63.70	64.04	527	0.34	33	267	50.66
VIVIMEDLAB	BE	28-Apr-2020	13.15	12.50	12.50	12.50	12.50	12.50	12.50	25441	3.18	91	-	-
VLSFINANCE	EQ	28-Apr-2020	37.65	37.90	38.60	36.20	37.00	36.90	37.19	4094	1.52	147	2495	60.94
VMART	EQ	28-Apr-2020	1721.65	1716.10	1769.95	1699.40	1713.00	1709.30	1744.37	26562	463.34	1773	21288	80.14
VOLTAMP	EQ	28-Apr-2020	890.00	899.90	909.55	887.00	901.00	895.80	899.81	5590	50.30	1155	3088	55.24
VOLTAS	EQ	28-Apr-2020	490.80	494.35	501.70	492.20	495.55	496.80	496.17	1946332	9657.15	38122	720582	37.02
VRLLOG	EQ	28-Apr-2020	166.40	167.10	174.50	163.50	167.25	168.90	168.36	92283	155.37	4409	54839	59.42
VSSL	EQ	28-Apr-2020	43.65	46.70	46.70	43.50	43.95	43.90	44.23	4076	1.80	242	2556	62.71
VSTIND	EQ	28-Apr-2020	2778.80	2830.00	2942.00	2750.00	2912.00	2910.30	2848.39	42559	1212.25	5588	17147	40.29
VSTTILLERS	EQ	28-Apr-2020	896.80	896.80	914.95	882.25	891.00	892.60	889.54	1799	16.00	197	1175	65.31
VTL	EQ	28-Apr-2020	622.50	629.90	634.90	620.05	630.00	632.10	626.15	12210	76.45	932	9778	80.08
WABAG	EQ	28-Apr-2020	123.40	129.55	129.55	128.00	129.55	129.55	129.42	72837	94.27	1027	65549	89.99
WABCOINDIA	EQ	28-Apr-2020	6310.55	6389.95	6389.95	6276.00	6300.00	6300.05	6298.52	2463	155.13	437	1993	80.92
WALCHANNAG	BE	28-Apr-2020	37.95	37.50	37.50	36.10	36.80	36.60	36.43	36745	13.39	381	-	-
WANBURY	BE	28-Apr-2020	22.80	23.15	23.90	21.85	22.30	23.15	22.79	6482	1.48	45	-	-
WATERBASE	EQ	28-Apr-2020	90.95	90.25	97.50	90.25	95.25	95.20	95.30	840702	801.15	7862	155494	18.50
WEBELSOLAR	BE	28-Apr-2020	15.50	16.25	16.25	15.00	15.30	15.05	15.36	8584	1.32	81	-	-
WEIZMANIND	EQ	28-Apr-2020	25.45	25.45	25.45	24.20	24.20	24.30	24.58	7187	1.77	91	5538	77.06
WELCORP	EQ	28-Apr-2020	66.00	66.70	66.70	65.05	65.40	65.40	65.61	265606	174.26	2672	168201	63.33
WELENT	EQ	28-Apr-2020	50.95	51.40	52.50	50.00	52.00	52.30	51.22	54531	27.93	675	45546	83.52
WELINV	EQ	28-Apr-2020	148.80	148.80	156.20	141.50	156.00	156.00	153.12	142	0.22	9	108	76.06
WELSPUNIND	EQ	28-Apr-2020	26.55	27.20	27.85	25.70	26.55	26.50	26.90	611253	164.45	2112	389983	63.80
WENDT	EQ	28-Apr-2020	1972.40	1974.95	2020.05	1974.95	2019.00	2013.10	2005.68	461	9.25	72	376	81.56
WESTLIFE	EQ	28-Apr-2020	291.05	295.50	295.50	285.85	291.95	291.55	289.41	39311	113.77	1637	15575	39.62
WHEELS	EQ	28-Apr-2020	415.95	424.70	426.50	410.00	412.00	413.45	416.66	2904	12.10	222	1568	53.99
WHIRLPOOL	EQ	28-Apr-2020	1900.40	1925.00	1988.00	1865.00	1944.90	1944.10	1901.67	157456	2994.29	5924	112988	71.76
WILLAMAGOR	EQ	28-Apr-2020	14.05	13.50	14.75	13.50	14.70	14.70	14.30	4303	0.62	30	4091	95.07
WINDMACHIN	BE	28-Apr-2020	11.65	11.15	12.20	11.15	12.05	12.15	11.82	11807	1.40	91	-	-
WIPRO	EQ	28-Apr-2020	182.05	182.10	182.95	178.00	180.35	179.70	179.49	6664917	11962.87	51736	3419558	51.31
WOCKPHARMA	EQ	28-Apr-2020	267.00	272.90	273.40	261.00	261.00	262.00	264.57	232963	616.35	7959	90607	38.89
WONDERLA	EQ	28-Apr-2020	127.60	128.75	129.00	127.00	127.30	128.15	128.06	45902	58.78	1447	34788	75.79
WORTH	SM	28-Apr-2020	34.45	33.60	33.60	33.60	33.60	33.60	33.60	1500	0.50	1	1500	100.00
WSI	BE	28-Apr-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.00	1140	0.01	4	-	-
WSTCSTPAPR	EQ	28-Apr-2020	141.70	142.15	147.05	141.00	144.50	143.95	144.00	56999	82.08	1787	27048	47.45
XCHANGING	EQ	28-Apr-2020	39.10	39.95	39.95	38.25	38.65	38.50	38.63	13672	5.28	163	11285	82.54
XELPMOC	EQ	28-Apr-2020	49.60	51.50	54.45	48.05	52.40	51.60	51.20	2127	1.09	184	1284	60.37
XPROINDIA	EQ	28-Apr-2020	17.50	18.00	18.00	16.15	17.90	17.90	17.41	1871	0.33	33	1809	96.69
YESBANK	EQ	28-Apr-2020	27.05	27.25	27.80	26.85	27.25	27.25	27.26	18704468	5099.68	65001	5243295	28.03
ZEEL	EQ	28-Apr-2020	149.75	150.00	155.85	149.75	152.55	152.45	153.62	15030199	23088.98	104525	1617823	10.76
ZEEL	P2	28-Apr-2020	3.15	3.15	3.15	3.10	3.15	3.15	3.15	740904	23.33	27	735903	99.33
ZEELEARN	EQ	28-Apr-2020	14.00	14.25	14.25	13.50	13.95	13.80	13.83	475050	65.70	1562	266731	56.15
ZEEMEDIA	BE	28-Apr-2020	5.35	5.35	5.35	5.10	5.35	5.30	5.19	569903	29.55	808	-	-
ZENITHBIR	BE	28-Apr-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	31649	0.11	24	-	-
ZENITHEXPO	EQ	28-Apr-2020	34.45	34.20	35.75	34.20	35.10	35.05	34.84	405	0.14	6	404	99.75
ZENSARTECH	EQ	28-Apr-2020	89.65	89.65	91.90	87.10	87.60	87.80	88.38	34453	30.45	871	26385	76.58
ZENTEC	EQ	28-Apr-2020	38.65	39.40	39.85	37.00	38.50	38.15	38.02	32761	12.45	346	19961	60.93
ZODIAC	SM	28-Apr-2020	12.15	12.15	12.15	12.15	12.15	12.15	12.15	2000	0.24	1	2000	100.00
ZODIACLOTH	EQ	28-Apr-2020	113.00	113.05	118.80	111.35	114.50	115.40	115.58	616	0.71	53	574	93.18
ZODJRDMKJ	EQ	28-Apr-2020	21.00	20.00	24.70	19.70	23.40	23.85	22.73	8873	2.02	143	7844	88.40
ZOTA	EQ	28-Apr-2020	146.00	144.00	149.70	137.40	137.80	139.55	139.98	36858	51.59	636	26544	72.02
ZUARI	BE	28-Apr-2020	84.90	83.00	86.00	82.00	84.00	82.70	82.96	30770	25.53	127	-	-
ZUARIGLOB	EQ	28-Apr-2020	41.90	42.10	43.00	40.05	41.60	42.15	41.24	34450	14.21	293	18135	52.64
ZYDUSWELL	EQ	28-Apr-2020	1330.20	1348.00	1355.00	1320.00	1346.50	1349.95	1338.71	12866	172.24	2129	5570	43.29