nse-sec-bhavdata-full-2020-05-06.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	06-May-2020	27.45	27.50	27.90	27.00	27.05	27.05	27.20	14464	3.93	184	12057	83.36
21STCENMGM	EQ	06-May-2020	10.80	10.60	11.00	10.60	11.00	10.95	10.61	686	0.07	6	666	97.08
3IINFOTECH	EQ	06-May-2020	1.50	1.50	1.50	1.40	1.45	1.45	1.45	5831154	84.47	2585	2787330	47.80
3MINDIA	EQ	06-May-2020	18655.25	18847.00	18848.00	18510.05	18700.05	18708.00	18681.57	1374	256.68	884	785	57.13
5PAISA	EQ	06-May-2020	163.60	168.00	172.05	159.00	170.05	170.10	168.58	15410	25.98	419	11764	76.34
617GS2021	GS	06-May-2020	96.75	100.00	100.00	95.00	95.00	95.07	95.13	276	0.26	5	276	100.00
618GS2024	GS	06-May-2020	102.00	102.00	102.00	102.00	102.00	102.00	102.00	58	0.06	2	58	100.00
63MOONS	BE	06-May-2020	55.60	57.40	57.40	54.00	56.05	56.05	55.92	6829	3.82	597	-	-
645GS2029	GS	06-May-2020	102.00	103.00	103.00	103.00	103.00	103.00	103.00	200	0.21	2	200	100.00
726GS2029	GS	06-May-2020	105.50	105.50	105.50	105.50	105.50	105.50	105.50	100	0.11	1	100	100.00
757GS2033	GS	06-May-2020	114.50	114.94	114.94	114.94	114.94	114.94	114.94	400	0.46	2	400	100.00
759GS2026	GS	06-May-2020	107.00	108.00	108.00	108.00	108.00	108.00	108.00	5	0.01	1	5	100.00
769GS2043	GS	06-May-2020	120.00	120.00	120.00	120.00	120.00	120.00	120.00	800	0.96	1	800	100.00
772GS2049	GS	06-May-2020	112.00	117.60	117.60	115.00	115.00	115.00	116.93	404	0.47	3	404	100.00
A2ZINFRA	EQ	06-May-2020	3.60	3.60	3.65	3.50	3.60	3.60	3.55	659918	23.44	208	621409	94.16
AARTIDRUGS	EQ	06-May-2020	707.65	707.65	739.85	700.55	726.00	720.25	719.17	30646	220.40	3391	12648	41.27
AARTIIND	EQ	06-May-2020	1138.80	1150.00	1163.50	1082.00	1100.00	1104.70	1125.56	703139	7914.24	43988	251171	35.72
AARVEEDEN	EQ	06-May-2020	9.25	9.10	9.10	8.30	8.85	8.85	8.63	10927	0.94	153	8135	74.45
AAVAS	EQ	06-May-2020	1111.90	1118.00	1139.00	1090.00	1102.00	1101.75	1109.92	19831	220.11	3222	15691	79.12
ABAN	BE	06-May-2020	18.70	18.70	19.60	17.80	19.20	19.10	18.95	40738	7.72	266	-	-
ABB	EQ	06-May-2020	873.20	871.00	887.95	866.05	869.90	869.55	873.70	45865	400.72	2951	21587	47.07
ABBOTINDIA	EQ	06-May-2020	18301.70	18301.70	18399.00	18117.00	18180.00	18162.15	18248.38	8889	1622.10	3716	3017	33.94
ABCAPITAL	EQ	06-May-2020	44.40	44.65	45.30	43.30	44.60	44.35	44.33	1648833	731.01	18965	709482	43.03
ABFRL	EQ	06-May-2020	107.10	106.00	113.40	97.00	111.30	110.50	105.83	5983798	6332.46	79116	1680499	28.08
ABMINTLTD	BE	06-May-2020	13.00	13.00	13.00	13.00	13.00	13.00	13.00	275	0.04	3	-	-
ABSLBANETF	EQ	06-May-2020	198.20	204.70	218.30	194.18	195.89	196.81	200.21	1800	3.60	137	1465	81.39
ABSLNN50ET	EQ	06-May-2020	245.00	266.00	266.00	220.28	258.00	246.80	245.81	258	0.63	42	47	18.22
ABSLRIF6RG	MF	06-May-2020	5.50	5.23	5.23	5.23	5.23	5.23	5.23	2000	0.10	3	2000	100.00
ACC	EQ	06-May-2020	1134.60	1145.00	1190.00	1141.70	1182.85	1182.25	1169.92	2397643	28050.45	64930	554503	23.13
ACCELYA	EQ	06-May-2020	899.90	899.85	902.50	890.25	900.00	900.75	899.16	12296	110.56	2144	6599	53.67
ACCURACY	SM	06-May-2020	18.25	18.00	18.00	18.00	18.00	18.00	18.00	1600	0.29	1	1600	100.00
ACE	EQ	06-May-2020	43.85	43.35	45.00	41.50	41.95	41.90	42.41	234609	99.50	2007	103272	44.02
ADANIENT	EQ	06-May-2020	132.70	133.65	135.40	127.30	131.15	133.25	131.52	6688490	8796.68	51885	472745	7.07
ADANIGAS	EQ	06-May-2020	97.35	97.90	100.80	96.60	99.90	99.70	99.24	1907044	1892.48	13841	408006	21.39
ADANIGREEN	EQ	06-May-2020	210.80	211.00	214.20	205.30	211.00	211.85	210.81	604880	1275.13	8814	398628	65.90
ADANIPORTS	EQ	06-May-2020	263.10	261.10	273.50	261.10	271.50	270.15	268.77	10547916	28349.34	101064	2370786	22.48
ADANIPOWER	EQ	06-May-2020	30.45	30.70	30.90	29.70	30.65	30.65	30.43	5955064	1812.12	10404	1169251	19.63
ADANITRANS	EQ	06-May-2020	197.95	195.00	200.75	191.00	196.50	195.95	196.15	139448	273.52	4223	94989	68.12
ADFFOODS	EQ	06-May-2020	196.90	203.95	203.95	195.05	196.00	195.25	197.24	4487	8.85	212	2628	58.57
ADHUNIKIND	EQ	06-May-2020	24.40	25.60	25.60	23.20	23.20	23.85	25.35	86783	22.00	382	70328	81.04
ADORWELD	EQ	06-May-2020	224.05	221.55	233.80	219.15	220.25	222.35	225.21	7907	17.81	408	2635	33.32
ADROITINFO	BE	06-May-2020	5.40	5.65	5.65	5.20	5.60	5.50	5.35	6619	0.35	95	-	-
ADSL	EQ	06-May-2020	12.60	12.30	12.80	12.10	12.20	12.40	12.27	4470	0.55	65	3133	70.09
ADVANIHOTR	EQ	06-May-2020	38.65	38.65	39.80	36.80	39.80	38.40	37.76	4596	1.74	109	2969	64.60
ADVENZYMES	EQ	06-May-2020	139.00	139.05	144.50	139.05	141.25	140.65	141.39	39945	56.48	1449	24651	61.71
AEGISCHEM	EQ	06-May-2020	161.70	165.70	173.90	161.25	168.90	167.55	166.70	318776	531.41	17290	205303	64.40
AFFLE	BE	06-May-2020	1369.55	1370.00	1375.00	1301.20	1360.00	1354.15	1349.74	19039	256.98	1776	-	-
AGARIND	EQ	06-May-2020	59.40	59.45	59.50	54.65	55.85	55.75	56.13	25972	14.58	346	19203	73.94
AGCNET	BE	06-May-2020	248.90	237.00	260.00	237.00	250.00	249.25	249.04	589	1.47	33	-	-
AGRITECH	EQ	06-May-2020	32.05	32.00	33.05	30.50	30.50	30.60	31.46	8778	2.76	147	5362	61.08
AGROPHOS	EQ	06-May-2020	11.80	12.35	12.35	12.35	12.35	12.35	12.35	3117	0.38	33	3117	100.00
AHLADA	SM	06-May-2020	46.55	46.95	46.95	46.50	46.50	46.50	46.73	2000	0.93	2	2000	100.00
AHLEAST	EQ	06-May-2020	132.20	147.00	147.00	126.55	131.50	131.55	132.46	481	0.64	105	173	35.97
AHLUCONT	EQ	06-May-2020	174.80	174.80	179.70	174.00	179.00	178.50	176.88	2159	3.82	118	1459	67.58
AHLWEST	BE	06-May-2020	253.90	250.00	260.00	242.00	244.00	244.00	245.50	360	0.88	16	-	-
AIAENG	EQ	06-May-2020	1547.50	1535.00	1582.20	1516.05	1574.50	1541.75	1544.45	47129	727.88	2266	39279	83.34
AIONJSW	BE	06-May-2020	11.20	11.75	11.75	10.80	11.35	11.35	11.14	15595	1.74	62	-	-
AIRAN	EQ	06-May-2020	10.10	10.05	10.70	9.55	10.00	9.95	9.95	50832	5.06	273	32674	64.28
AISL	SM	06-May-2020	14.30	14.50	15.00	14.50	15.00	14.85	14.75	3600	0.53	3	3600	100.00
AJANTPHARM	EQ	06-May-2020	1480.90	1492.60	1494.00	1431.20	1468.00	1448.95	1472.02	74992	1103.90	5706	12806	17.08
AJMERA	EQ	06-May-2020	78.45	77.65	79.45	76.00	76.65	76.50	77.40	25974	20.10	781	10878	41.88
AKG	SM	06-May-2020	33.40	34.00	34.00	34.00	34.00	34.00	34.00	4000	1.36	1	4000	100.00
AKSHARCHEM	EQ	06-May-2020	199.00	201.95	209.00	195.05	200.90	202.00	203.44	23600	48.01	1045	7639	32.37
AKSHOPTFBR	EQ	06-May-2020	4.60	4.55	4.80	4.40	4.80	4.80	4.63	152897	7.08	287	101774	66.56
AKZOINDIA	EQ	06-May-2020	1957.85	1953.00	1993.10	1942.00	1956.10	1971.75	1960.48	125727	2464.85	1512	121973	97.01
ALANKIT	EQ	06-May-2020	15.60	14.85	14.85	14.85	14.85	14.85	14.85	33474	4.97	217	33373	99.70
ALBERTDAVD	EQ	06-May-2020	446.80	453.95	454.00	438.65	446.00	444.85	445.40	9731	43.34	723	3758	38.62
ALCHEM	BE	06-May-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	8511	0.21	18	-	-
ALEMBICLTD	EQ	06-May-2020	48.80	49.80	50.70	47.20	48.75	48.60	49.31	263022	129.69	2742	73913	28.10
ALICON	EQ	06-May-2020	221.35	234.90	234.90	218.00	227.85	227.70	224.43	1014	2.28	120	756	74.56
ALKALI	EQ	06-May-2020	43.85	46.40	46.40	40.35	41.90	42.15	42.69	21161	9.03	273	10764	50.87
ALKEM	EQ	06-May-2020	2674.15	2694.00	2713.95	2580.00	2610.05	2614.65	2679.72	207689	5565.47	20251	113006	54.41
ALKYLAMINE	EQ	06-May-2020	1792.85	1815.00	1850.00	1777.55	1800.00	1804.20	1815.18	28764	522.12	3850	10463	36.38
ALLCARGO	EQ	06-May-2020	69.60	71.45	72.50	68.65	72.30	72.00	71.07	54961	39.06	1152	31654	57.59
ALLSEC	EQ	06-May-2020	167.25	167.25	167.25	160.05	162.50	162.60	162.18	1076	1.75	106	656	60.97
ALMONDZ	EQ	06-May-2020	9.45	9.50	9.90	9.50	9.90	9.90	9.63	16	0.00	2	16	100.00
ALOKINDS	EQ	06-May-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	755968	62.75	739	755968	100.00
ALPA	EQ	06-May-2020	19.45	18.65	19.40	18.50	18.60	18.55	18.73	19276	3.61	184	14316	74.27
ALPHAGEO	EQ	06-May-2020	162.85	162.05	166.90	162.05	163.00	162.80	163.96	5225	8.57	354	2572	49.22
ALPSINDUS	BE	06-May-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.78	26423	0.21	49	-	-
AMARAJABAT	EQ	06-May-2020	565.25	565.50	572.00	543.65	565.00	563.50	554.81	922190	5116.38	21763	194217	21.06
AMBER	EQ	06-May-2020	1072.80	1076.00	1153.90	1048.10	1124.00	1132.10	1111.50	163914	1821.91	14455	51933	31.68
AMBIKCO	EQ	06-May-2020	665.65	675.65	679.60	659.95	671.95	663.10	665.11	939	6.25	181	623	66.35
AMBUJACEM	EQ	06-May-2020	164.80	165.60	170.55	164.50	167.90	167.85	168.45	7032456	11846.52	60382	2274183	32.34
AMDIND	EQ	06-May-2020	12.75	13.00	13.00	12.50	12.80	12.65	12.57	3793	0.48	30	2584	68.13
AMJLAND	EQ	06-May-2020	15.20	14.90	15.90	14.10	15.15	15.15	14.47	5327	0.77	39	4564	85.68
AMJUMBO	SM	06-May-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	8000	0.76	1	8000	100.00
AMRUTANJAN	EQ	06-May-2020	367.30	368.00	371.65	354.00	366.00	363.90	363.62	38820	141.16	2063	11278	29.05
ANANTRAJ	EQ	06-May-2020	16.30	16.35	16.85	15.50	15.85	15.80	15.89	88338	14.04	447	73518	83.22
ANDHRACEMT	BE	06-May-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	86643	2.38	309	-	-
ANDHRAPAP	EQ	06-May-2020	176.65	174.95	179.95	172.05	173.00	173.35	175.27	2204	3.86	148	1228	55.72
ANDHRSUGAR	EQ	06-May-2020	236.55	236.70	246.05	229.85	242.05	242.35	242.06	30011	72.65	1183	17876	59.56
ANIKINDS	BE	06-May-2020	9.55	9.55	9.70	9.10	9.10	9.10	9.25	2145	0.20	20	-	-
ANSALAPI	EQ	06-May-2020	5.35	5.15	5.60	5.15	5.60	5.60	5.51	91545	5.04	144	70446	76.95
ANSALHSG	EQ	06-May-2020	3.15	3.10	3.30	3.00	3.30	3.30	3.09	109997	3.40	123	74329	67.57
ANUP	EQ	06-May-2020	287.15	282.00	289.00	278.00	279.95	280.15	283.72	3461	9.82	287	2491	71.97
APARINDS	EQ	06-May-2020	333.80	324.90	334.90	312.50	313.10	314.60	321.21	155814	500.49	6618	33716	21.64
APCL	EQ	06-May-2020	108.10	108.40	109.00	103.40	104.00	106.25	107.04	639	0.68	26	411	64.32
APCOTEXIND	EQ	06-May-2020	100.30	99.00	103.80	95.20	98.95	98.55	98.70	12645	12.48	399	7687	60.79
APEX	EQ	06-May-2020	202.50	204.40	206.95	197.30	199.00	199.60	201.58	108249	218.21	3544	35300	32.61
APLAPOLLO	EQ	06-May-2020	1289.55	1299.90	1299.90	1237.35	1244.90	1246.90	1258.42	39989	503.23	4719	19094	47.75
APLLTD	EQ	06-May-2020	750.80	759.90	784.70	751.80	780.00	777.90	773.59	753265	5827.16	27589	441065	58.55
APOLLO	EQ	06-May-2020	78.65	80.00	80.90	74.00	76.50	76.35	77.22	112111	86.57	2132	43722	39.00
APOLLOHOSP	EQ	06-May-2020	1347.60	1350.00	1359.00	1261.75	1302.70	1305.75	1297.15	1621448	21032.65	110612	601717	37.11
APOLLOPIPE	EQ	06-May-2020	301.95	313.00	324.40	302.00	306.00	309.35	315.03	184645	581.69	1556	162536	88.03
APOLLOTYRE	EQ	06-May-2020	85.70	84.00	88.40	81.05	87.50	87.10	84.93	12267391	10419.00	69134	1377362	11.23
APOLSINHOT	EQ	06-May-2020	458.05	469.95	480.95	435.15	435.15	435.15	444.58	1693	7.53	139	791	46.72
APTECHT	EQ	06-May-2020	99.45	100.00	106.20	97.60	105.80	104.35	102.14	320453	327.32	4152	125432	39.14
ARCHIDPLY	EQ	06-May-2020	19.10	19.25	19.25	18.20	18.55	18.60	18.69	13181	2.46	198	8914	67.63
ARCHIES	BE	06-May-2020	11.10	11.25	11.55	10.75	11.00	11.10	11.17	11226	1.25	52	-	-
ARCOTECH	EQ	06-May-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	12756	0.22	26	12756	100.00
ARENTERP	EQ	06-May-2020	9.65	9.20	10.00	9.20	10.00	9.85	9.79	357	0.03	8	354	99.16
ARIES	EQ	06-May-2020	53.85	55.00	59.20	53.00	58.00	57.75	57.60	136408	78.56	1529	56209	41.21
ARIHANT	EQ	06-May-2020	14.10	14.70	14.70	13.20	14.15	14.10	14.11	165	0.02	12	139	84.24
ARIHANTSUP	EQ	06-May-2020	19.30	19.30	20.15	18.65	19.75	19.70	19.45	8496	1.65	117	6462	76.06
ARMANFIN	EQ	06-May-2020	355.35	352.00	368.65	337.60	341.00	341.25	344.21	15526	53.44	836	8524	54.90
AROGRANITE	EQ	06-May-2020	23.65	23.65	23.95	22.70	23.00	22.90	23.60	1485	0.35	28	1300	87.54
ARROWGREEN	BE	06-May-2020	36.00	35.50	37.50	35.00	35.05	35.05	35.64	1180	0.42	17	-	-
ARSHIYA	EQ	06-May-2020	12.55	12.75	12.75	11.95	11.95	11.95	12.15	50644	6.15	182	35907	70.90
ARSSINFRA	BE	06-May-2020	13.25	13.65	13.65	12.60	12.60	12.60	12.68	9097	1.15	42	-	-
ARTEMISMED	EQ	06-May-2020	158.95	151.55	159.00	151.55	156.00	158.50	156.61	746	1.17	34	421	56.43
ARVIND	EQ	06-May-2020	22.70	22.70	22.85	21.75	22.00	21.95	22.02	980314	215.85	3173	601613	61.37
ARVINDFASN	EQ	06-May-2020	134.00	133.80	135.55	131.00	133.95	133.15	133.79	17572	23.51	531	9903	56.36
ARVSMART	EQ	06-May-2020	63.75	66.85	66.90	62.00	63.00	63.30	63.52	22893	14.54	644	8877	38.78
ASAHIINDIA	EQ	06-May-2020	160.30	159.50	162.70	158.10	160.95	160.90	160.80	3973	6.39	391	2769	69.70
ASAHISONG	EQ	06-May-2020	104.70	102.20	106.80	102.15	104.95	103.80	104.20	2472	2.58	70	1894	76.62
ASAL	EQ	06-May-2020	15.20	15.20	15.50	14.50	14.50	14.55	14.67	5490	0.81	41	3228	58.80
ASALCBR	EQ	06-May-2020	191.50	188.80	189.95	171.50	182.25	181.35	179.31	145853	261.53	4499	54571	37.42
ASHAPURMIN	EQ	06-May-2020	25.10	24.75	25.65	23.85	24.25	24.25	24.17	34712	8.39	193	30209	87.03
ASHIANA	EQ	06-May-2020	42.00	41.35	42.90	41.30	41.90	41.80	42.11	20489	8.63	237	15049	73.45
ASHIMASYN	BE	06-May-2020	4.40	4.30	4.30	4.20	4.20	4.20	4.21	2606	0.11	16	-	-
ASHOKA	EQ	06-May-2020	58.45	62.00	62.00	59.00	59.45	59.30	60.28	654698	394.67	4896	248072	37.89
ASHOKLEY	EQ	06-May-2020	48.35	48.50	49.45	47.20	47.45	47.60	48.30	28841589	13931.44	51707	10731559	37.21
ASIANHOTNR	EQ	06-May-2020	65.15	65.20	66.00	63.00	64.00	64.55	65.29	3756	2.45	187	3365	89.59
ASIANPAINT	EQ	06-May-2020	1619.15	1615.00	1638.70	1577.00	1616.00	1610.65	1610.77	3937921	63430.70	186689	1217013	30.90
ASIANTILES	EQ	06-May-2020	153.75	155.00	156.80	149.00	149.30	149.95	151.68	25512	38.70	1223	12632	49.51
ASLIND	SM	06-May-2020	6.10	6.00	6.00	6.00	6.00	6.00	6.00	4000	0.24	1	4000	100.00
ASPINWALL	EQ	06-May-2020	105.55	109.50	109.50	95.55	106.80	106.75	104.63	1354	1.42	92	714	52.73
ASTEC	EQ	06-May-2020	435.35	522.40	522.40	506.30	522.40	522.40	520.64	170659	888.52	1667	103741	60.79
ASTERDM	EQ	06-May-2020	96.55	96.55	97.65	93.80	96.00	95.05	94.73	93978	89.03	1690	55840	59.42
ASTRAL	EQ	06-May-2020	906.40	909.00	940.50	903.60	940.50	920.90	919.04	46778	429.91	10233	25058	53.57
ASTRAMICRO	EQ	06-May-2020	61.25	61.55	61.55	60.05	60.60	60.40	60.40	56608	34.19	1425	40625	71.77
ASTRAZEN	EQ	06-May-2020	3220.00	3250.00	3304.25	3166.50	3260.00	3272.45	3233.37	58471	1890.58	7528	10923	18.68
ASTRON	EQ	06-May-2020	28.05	28.20	29.25	27.10	29.10	28.85	28.37	12969	3.68	295	7232	55.76
ATFL	EQ	06-May-2020	447.85	447.85	456.90	443.00	455.00	451.00	449.61	3777	16.98	584	2287	60.55
ATLANTA	EQ	06-May-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	18364	1.22	61	18363	99.99
ATLASCYCLE	BE	06-May-2020	34.50	35.90	35.90	32.80	34.55	34.25	33.36	3994	1.33	74	-	-
ATUL	EQ	06-May-2020	4567.95	4600.00	4634.85	4513.25	4600.00	4601.80	4586.95	26998	1238.38	4877	15787	58.47
ATULAUTO	EQ	06-May-2020	152.80	154.90	154.90	145.20	146.05	146.75	147.76	22511	33.26	1025	17590	78.14
AUBANK	EQ	06-May-2020	491.20	471.65	480.65	466.65	466.65	466.65	469.12	1093573	5130.18	31488	794133	72.62
AURIONPRO	EQ	06-May-2020	41.75	42.00	42.00	37.00	40.60	40.95	40.68	12635	5.14	124	7077	56.01
AUROPHARMA	EQ	06-May-2020	631.60	633.70	667.80	626.55	658.35	661.85	645.20	9906148	63914.26	169067	1548007	15.63
AUSOMENT	EQ	06-May-2020	26.00	26.90	26.90	25.75	26.80	26.80	25.80	329	0.08	4	327	99.39
AUTOAXLES	EQ	06-May-2020	484.05	485.00	516.00	479.55	490.25	492.10	496.77	10344	51.39	1143	3519	34.02
AUTOIND	EQ	06-May-2020	14.65	13.95	13.95	13.95	13.95	13.95	13.95	8214	1.15	79	8214	100.00
AUTOLITIND	EQ	06-May-2020	16.45	17.20	17.20	15.65	17.00	16.10	15.74	12868	2.03	98	8700	67.61
AVADHSUGAR	EQ	06-May-2020	137.95	139.20	144.80	135.95	144.80	144.25	143.80	138844	199.66	1390	73223	52.74
AVANTIFEED	EQ	06-May-2020	395.40	399.20	399.20	370.00	383.50	382.00	385.07	435160	1675.68	15706	154949	35.61
AVTNPL	EQ	06-May-2020	29.95	29.95	30.30	29.05	29.95	29.65	29.72	34544	10.27	287	22932	66.38
AXISBANK	EQ	06-May-2020	389.00	385.00	394.45	368.05	393.50	388.85	382.18	67511657	258015.59	701599	12682613	18.79
AXISCADES	EQ	06-May-2020	32.90	32.90	34.00	31.30	31.30	31.45	31.78	22709	7.22	492	15566	68.55
AXISGOLD	EQ	06-May-2020	4183.65	4254.00	4254.00	4110.00	4123.00	4123.15	4127.59	2338	96.50	401	1726	73.82
AXISNIFTY	EQ	06-May-2020	1120.00	1100.00	1110.00	1100.00	1110.00	1110.00	1109.17	12	0.13	3	12	100.00
AYMSYNTEX	EQ	06-May-2020	15.35	15.80	15.80	15.05	15.10	15.20	15.26	4336	0.66	49	2181	50.30
BAGFILMS	BE	06-May-2020	1.50	1.55	1.55	1.50	1.55	1.55	1.55	75403	1.17	45	-	-
BAJAJ-AUTO	EQ	06-May-2020	2422.80	2425.00	2495.00	2361.30	2475.00	2471.85	2444.79	778603	19035.20	40185	161091	20.69
BAJAJCON	EQ	06-May-2020	134.75	135.90	135.90	131.10	134.70	134.05	132.78	199612	265.04	12991	111464	55.84
BAJAJELEC	EQ	06-May-2020	353.00	358.00	368.10	349.00	354.00	355.35	361.37	593971	2146.42	14960	79124	13.32
BAJAJFINSV	EQ	06-May-2020	4629.20	4647.00	4789.80	4542.00	4700.00	4692.90	4686.62	1262830	59183.99	124056	238271	18.87
BAJAJHIND	EQ	06-May-2020	5.10	4.85	4.85	4.85	4.85	4.85	4.85	820743	39.81	1305	781021	95.16
BAJAJHLDNG	EQ	06-May-2020	1890.75	1904.00	1930.00	1877.45	1905.00	1898.10	1905.72	19651	374.49	5062	9603	48.87
BAJFINANCE	EQ	06-May-2020	2002.35	2010.00	2131.90	1952.35	2112.00	2106.25	2063.56	13149700	271351.95	506140	1403072	10.67
BALAJITELE	EQ	06-May-2020	54.25	56.70	56.70	53.65	53.85	54.25	54.39	19457	10.58	219	14402	74.02
BALAMINES	EQ	06-May-2020	394.05	398.80	410.00	388.00	393.00	393.90	396.53	79508	315.27	3166	33538	42.18
BALAXI	BE	06-May-2020	68.35	65.05	68.35	65.05	68.00	68.00	66.63	54	0.04	5	-	-
BALKRISHNA	EQ	06-May-2020	12.35	12.45	12.70	11.75	12.00	12.05	12.21	7910	0.97	76	6736	85.16
BALKRISIND	EQ	06-May-2020	888.45	891.00	913.10	870.50	894.00	893.10	895.79	507981	4550.43	20651	64850	12.77
BALLARPUR	EQ	06-May-2020	0.45	0.50	0.50	0.45	0.50	0.45	0.46	1132052	5.25	545	1048435	92.61
BALMLAWRIE	EQ	06-May-2020	96.85	97.20	97.80	95.00	96.25	96.15	95.91	78758	75.53	1768	48613	61.72
BALPHARMA	BE	06-May-2020	38.55	38.00	39.85	37.35	38.80	38.05	38.47	4049	1.56	80	-	-
BALRAMCHIN	EQ	06-May-2020	92.75	93.60	97.35	92.50	97.35	97.35	95.42	407908	389.21	5295	269618	66.10
BANARBEADS	EQ	06-May-2020	32.00	32.05	32.45	31.50	32.45	32.45	32.00	361	0.12	15	358	99.17
BANARISUG	EQ	06-May-2020	882.15	874.95	874.95	855.00	863.00	858.50	860.07	315	2.71	56	212	67.30
BANCOINDIA	EQ	06-May-2020	65.55	65.65	66.00	64.10	64.95	64.90	65.28	45814	29.91	1236	29897	65.26
BANDHANBNK	EQ	06-May-2020	236.25	237.80	253.50	222.15	251.75	249.30	238.23	15816377	37679.75	259846	2785516	17.61
BANG	EQ	06-May-2020	16.55	16.05	16.05	15.75	15.75	15.75	15.83	738	0.12	9	538	72.90
BANKBARODA	EQ	06-May-2020	44.00	44.00	44.20	41.80	42.35	42.30	42.49	33143287	14082.51	103260	7803490	23.54
BANKBEES	EQ	06-May-2020	195.12	195.50	200.21	191.20	200.00	199.28	197.63	1350845	2669.70	7952	956352	70.80
BANKINDIA	EQ	06-May-2020	32.60	32.90	32.90	31.60	32.85	32.60	32.21	2972391	957.50	7043	265806	8.94
BANSWRAS	EQ	06-May-2020	71.60	73.90	73.90	69.70	71.30	70.05	70.09	4993	3.50	39	4504	90.21
BARTRONICS	BZ	06-May-2020	1.25	1.30	1.30	1.25	1.25	1.25	1.28	26900	0.34	16	-	-
BASF	EQ	06-May-2020	996.40	1000.00	1019.00	985.00	1000.00	999.55	1003.10	8534	85.60	1032	4043	47.38
BASML	EQ	06-May-2020	78.80	80.00	80.50	75.00	76.95	75.75	77.14	2501	1.93	126	1726	69.01
BATAINDIA	EQ	06-May-2020	1265.25	1270.00	1318.00	1245.65	1313.90	1306.80	1288.27	1180629	15209.74	42417	122317	10.36
BAYERCROP	EQ	06-May-2020	4494.00	4544.90	4560.00	4495.00	4538.00	4528.85	4531.35	15848	718.13	6406	9622	60.71
BBL	EQ	06-May-2020	683.20	708.95	708.95	669.85	670.20	672.55	675.84	3147	21.27	347	1584	50.33
BBTC	EQ	06-May-2020	836.15	838.00	855.00	825.65	831.00	832.70	840.81	30575	257.08	2784	9636	31.52
BCG	EQ	06-May-2020	5.05	5.25	5.30	4.90	5.15	5.15	5.13	1117190	57.29	1030	659690	59.05
BCP	EQ	06-May-2020	10.95	11.00	11.00	10.45	10.65	10.60	10.46	24021	2.51	46	23410	97.46
BDL	EQ	06-May-2020	213.95	216.00	229.45	214.00	224.25	221.85	224.16	525555	1178.06	12112	42134	8.02
BEARDSELL	EQ	06-May-2020	7.55	8.30	8.30	8.30	8.30	8.30	8.30	4938	0.41	19	4938	100.00
BEDMUTHA	EQ	06-May-2020	12.20	13.00	13.20	11.95	13.20	13.05	12.75	6260	0.80	47	2191	35.00
BEL	EQ	06-May-2020	65.40	65.30	65.85	62.75	63.85	63.65	64.18	10629596	6821.68	42237	3846612	36.19
BEML	EQ	06-May-2020	559.55	560.50	563.55	543.35	550.65	549.95	550.05	207034	1138.80	10604	43637	21.08
BEPL	EQ	06-May-2020	34.75	35.20	35.20	34.00	34.15	34.15	34.31	211875	72.70	1496	154948	73.13
BERGEPAINT	EQ	06-May-2020	468.50	460.20	474.55	455.05	465.75	464.50	466.00	1577336	7350.38	26066	153113	9.71
BFINVEST	EQ	06-May-2020	235.15	237.00	241.05	235.00	235.00	235.25	236.54	1686	3.99	123	847	50.24
BFUTILITIE	EQ	06-May-2020	161.75	163.70	165.00	160.15	163.50	163.05	163.05	48414	78.94	1040	19449	40.17
BGRENERGY	EQ	06-May-2020	23.25	23.50	23.85	22.65	23.30	23.10	23.13	76605	17.72	538	27075	35.34
BHAGERIA	EQ	06-May-2020	112.15	114.00	124.40	111.20	119.00	119.95	119.21	563434	671.67	8980	98368	17.46
BHAGYANGR	EQ	06-May-2020	14.75	15.45	15.45	14.50	14.70	14.80	14.99	6063	0.91	98	5117	84.40
BHAGYAPROP	EQ	06-May-2020	18.85	18.50	18.50	18.40	18.50	18.50	18.44	177	0.03	4	177	100.00
BHANDARI	EQ	06-May-2020	0.90	0.95	0.95	0.85	0.90	0.90	0.88	130634	1.15	505	83061	63.58
BHARATFORG	EQ	06-May-2020	279.15	279.00	287.80	272.50	284.80	284.80	282.19	3620864	10217.76	45690	793731	21.92
BHARATGEAR	BE	06-May-2020	37.45	35.80	37.90	35.60	36.55	36.55	36.72	1420	0.52	54	-	-
BHARATRAS	EQ	06-May-2020	6383.85	6530.00	6535.00	6215.00	6365.00	6338.00	6371.81	1008	64.23	599	399	39.58
BHARATWIRE	EQ	06-May-2020	15.95	15.20	16.70	15.20	16.40	16.55	15.76	22320	3.52	215	17396	77.94
BHARTIARTL	EQ	06-May-2020	528.05	531.75	551.45	530.05	546.00	546.00	542.14	25594404	138758.38	298656	7001299	27.35
BHEL	EQ	06-May-2020	22.90	23.05	23.40	22.75	23.00	23.00	23.03	48712402	11216.41	121693	14551863	29.87
BIGBLOC	EQ	06-May-2020	28.55	28.55	29.85	28.55	29.50	29.50	28.83	8	0.00	4	6	75.00
BIL	EQ	06-May-2020	100.50	105.50	105.50	105.00	105.50	105.50	105.50	1444	1.52	44	1343	93.01
BILENERGY	EQ	06-May-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.58	309251	1.79	159	229364	74.17
BINDALAGRO	EQ	06-May-2020	9.80	10.25	10.25	9.40	9.40	9.45	9.93	47581	4.72	218	28393	59.67
BIOCON	EQ	06-May-2020	349.20	350.95	355.50	345.35	354.00	353.25	351.89	6743672	23730.61	76158	1267154	18.79
BIOFILCHEM	EQ	06-May-2020	13.65	13.00	13.30	13.00	13.30	13.00	13.00	58535	7.61	174	58488	99.92
BIRLACABLE	EQ	06-May-2020	39.55	40.10	40.15	38.90	39.05	39.00	39.59	17640	6.98	551	13553	76.83
BIRLACORPN	EQ	06-May-2020	391.50	390.35	392.05	372.20	381.50	379.35	381.94	324981	1241.23	11457	181540	55.86
BIRLAMONEY	EQ	06-May-2020	24.75	24.70	24.85	23.05	24.65	24.45	24.35	336921	82.05	1612	27721	8.23
BIRLATYRE	EQ	06-May-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	16680	1.27	41	16680	100.00
BKMINDST	BE	06-May-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.52	82355	0.43	38	-	-
BLBLIMITED	EQ	06-May-2020	3.25	3.35	3.35	3.20	3.25	3.25	3.25	69	0.00	7	59	85.51
BLISSGVS	EQ	06-May-2020	96.00	96.30	97.40	95.05	96.40	96.20	96.06	76288	73.28	2389	42656	55.91
BLKASHYAP	BE	06-May-2020	4.60	4.40	4.75	4.40	4.70	4.60	4.63	30646	1.42	53	-	-
BLS	EQ	06-May-2020	29.45	29.90	30.20	29.05	29.50	29.60	29.84	37774	11.27	258	17041	45.11
BLUECOAST	BE	06-May-2020	4.00	4.20	4.20	3.80	3.80	3.80	4.18	1153	0.05	10	-	-
BLUEDART	EQ	06-May-2020	2170.00	2170.00	2227.90	2130.00	2136.00	2153.00	2186.46	3722	81.38	956	2013	54.08
BLUESTARCO	EQ	06-May-2020	505.40	502.40	518.95	485.45	510.60	509.40	504.16	76297	384.66	11683	42704	55.97
BODALCHEM	EQ	06-May-2020	46.85	47.40	48.70	46.80	48.00	48.25	47.99	243900	117.04	1581	128109	52.53
BOHRA	SM	06-May-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	8000	0.08	4	8000	100.00
BOMDYEING	EQ	06-May-2020	47.70	47.85	48.35	46.30	47.45	47.20	47.29	341301	161.40	2733	167502	49.08
BORORENEW	EQ	06-May-2020	35.25	35.70	35.70	34.05	34.20	34.35	34.33	187629	64.41	1172	119019	63.43
BOSCHLTD	EQ	06-May-2020	9916.40	9980.00	10090.00	9722.20	9863.60	9863.60	9919.33	24152	2395.72	7764	3708	15.35
BPCL	EQ	06-May-2020	347.05	321.25	346.45	312.35	342.50	343.80	331.45	20680651	68546.09	267165	4044922	19.56
BPL	BE	06-May-2020	14.80	15.40	15.40	14.30	14.40	14.45	14.66	11420	1.67	73	-	-
BRFL	BE	06-May-2020	3.95	4.10	4.10	3.80	4.10	4.10	3.99	59356	2.37	140	-	-
BRIGADE	EQ	06-May-2020	113.15	113.50	116.10	110.50	112.40	111.55	111.83	39336	43.99	1219	24175	61.46
BRIGHT	SM	06-May-2020	7.45	7.10	7.10	7.10	7.10	7.10	7.10	9000	0.64	3	6000	66.67
BRITANNIA	EQ	06-May-2020	2978.75	2950.00	3065.00	2907.65	2990.00	2987.70	2988.69	995972	29766.54	73252	194460	19.52
BRITANNIA	N2	06-May-2020	32.41	32.00	32.65	32.00	32.40	32.39	32.37	1861	0.60	43	1711	91.94
BRNL	EQ	06-May-2020	41.15	40.40	41.85	39.30	40.75	40.15	40.18	8080	3.25	110	2977	36.84
BROOKS	EQ	06-May-2020	38.55	39.90	39.90	36.65	36.65	36.65	37.66	98966	37.27	552	63781	64.45
BSE	EQ	06-May-2020	376.40	378.00	384.00	371.60	381.50	381.15	379.62	95272	361.67	4257	35808	37.59
BSHSL	SM	06-May-2020	108.20	108.75	108.75	108.75	108.75	108.75	108.75	1200	1.31	1	1200	100.00
BSL	EQ	06-May-2020	20.90	20.20	20.95	19.55	20.40	20.35	20.18	8138	1.64	114	3719	45.70
BSLGOLDETF	EQ	06-May-2020	4364.25	4499.00	4499.00	4301.90	4345.00	4352.55	4355.54	780	33.97	167	646	82.82
BSLNIFTY	EQ	06-May-2020	114.45	109.00	113.94	106.30	110.88	110.82	107.79	724	0.78	50	411	56.77
BSOFT	EQ	06-May-2020	67.30	68.85	71.30	68.00	69.80	69.75	69.82	938134	655.04	9165	277546	29.58
BUTTERFLY	EQ	06-May-2020	102.45	104.50	105.80	101.50	102.70	102.35	103.32	45682	47.20	1004	21730	47.57
BVCL	BE	06-May-2020	9.90	9.50	10.35	9.45	9.50	9.55	9.56	4470	0.43	17	-	-
BYKE	EQ	06-May-2020	9.70	9.50	10.00	9.20	9.65	9.70	9.66	32588	3.15	126	18322	56.22
CADILAHC	EQ	06-May-2020	326.10	328.95	330.70	323.60	326.80	326.90	327.06	3448128	11277.58	42136	585064	16.97
CADSYS	SM	06-May-2020	25.40	24.15	24.15	24.15	24.15	24.15	24.15	2000	0.48	1	2000	100.00
CALSOFT	BE	06-May-2020	8.65	8.90	8.90	8.25	8.70	8.70	8.41	7289	0.61	37	-	-
CAMLINFINE	EQ	06-May-2020	36.05	37.10	37.50	35.50	35.90	35.70	36.30	332093	120.55	4081	224489	67.60
CANBK	EQ	06-May-2020	79.80	80.50	81.70	77.05	81.40	81.15	79.55	10041123	7987.37	40570	1089562	10.85
CANDC	BZ	06-May-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	1	0.00	1	-	-
CANFINHOME	EQ	06-May-2020	290.75	292.80	303.60	286.10	297.00	296.45	296.53	370446	1098.47	15884	79645	21.50
CANTABIL	EQ	06-May-2020	245.70	246.55	248.40	236.75	237.15	244.60	242.48	26574	64.44	656	4373	16.46
CAPACITE	EQ	06-May-2020	78.80	78.50	80.75	75.30	77.25	77.05	77.39	38128	29.51	894	24864	65.21
CAPLIPOINT	EQ	06-May-2020	330.55	330.05	335.00	325.00	327.00	326.85	329.98	59857	197.52	1925	34877	58.27
CAPTRUST	EQ	06-May-2020	61.00	59.10	59.90	57.95	59.85	59.85	58.34	1604	0.94	98	1329	82.86
CARBORUNIV	EQ	06-May-2020	213.40	217.95	217.95	209.35	213.40	213.00	212.76	27073	57.60	1140	12858	47.49
CAREERP	EQ	06-May-2020	147.55	149.85	162.30	140.20	162.30	162.30	155.78	118850	185.14	2174	58144	48.92
CARERATING	EQ	06-May-2020	375.80	378.35	378.35	370.00	374.10	376.10	374.68	58956	220.90	4366	43568	73.90
CASTEXTECH	BE	06-May-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.40	154736	0.62	38	-	-
CASTROLIND	EQ	06-May-2020	119.55	120.70	121.65	117.00	119.30	118.90	119.15	547454	652.30	7424	171346	31.30
CCHHL	BE	06-May-2020	2.40	2.40	2.50	2.30	2.35	2.35	2.39	41043	0.98	60	-	-
CCL	EQ	06-May-2020	187.50	187.10	194.10	186.00	191.05	189.65	190.95	49053	93.67	3000	31226	63.66
CDSL	EQ	06-May-2020	214.00	215.60	219.00	211.20	218.00	217.65	215.78	221381	477.69	5336	82703	37.36
CEATLTD	EQ	06-May-2020	767.60	766.00	770.00	742.00	751.50	748.00	754.82	128014	966.28	7042	28699	22.42
CEBBCO	EQ	06-May-2020	8.15	7.95	8.25	7.90	8.05	8.05	8.02	9440	0.76	90	6334	67.10
CELEBRITY	EQ	06-May-2020	4.80	4.95	4.95	4.65	4.85	4.80	4.77	5446	0.26	30	966	17.74
CENTENKA	EQ	06-May-2020	126.50	125.10	128.05	125.00	126.75	126.00	126.48	6310	7.98	348	3998	63.36
CENTEXT	EQ	06-May-2020	2.45	2.50	2.50	2.40	2.50	2.50	2.45	46191	1.13	70	31695	68.62
CENTRALBK	EQ	06-May-2020	14.70	14.85	14.85	14.25	14.50	14.50	14.50	603403	87.52	1911	146731	24.32
CENTRUM	EQ	06-May-2020	10.30	10.30	10.65	10.05	10.55	10.45	10.39	47095	4.89	195	39962	84.85
CENTUM	EQ	06-May-2020	231.15	225.10	237.00	219.00	220.00	220.65	223.64	4316	9.65	278	2747	63.65
CENTURYPLY	EQ	06-May-2020	112.30	112.75	113.90	109.55	111.20	110.85	111.10	181157	201.26	4917	114286	63.09
CENTURYTEX	EQ	06-May-2020	262.45	264.00	269.90	254.10	268.20	267.95	263.75	1831551	4830.67	27438	152103	8.30
CERA	EQ	06-May-2020	2125.05	2150.00	2246.20	2140.00	2204.00	2205.35	2185.87	5357	117.10	1367	2681	50.05
CEREBRAINT	BE	06-May-2020	24.85	24.25	25.60	23.85	24.90	25.00	24.50	15082	3.69	41	-	-
CESC	EQ	06-May-2020	654.10	658.00	664.00	635.05	645.00	648.45	644.60	1084658	6991.74	27014	156134	14.39
CESCVENT	EQ	06-May-2020	134.55	132.20	138.15	129.35	131.90	130.65	132.23	12933	17.10	273	10274	79.44
CGCL	EQ	06-May-2020	137.60	139.00	142.00	136.50	139.20	139.40	139.12	293774	408.70	1979	223055	75.93
CGPOWER	EQ	06-May-2020	7.25	7.25	7.45	6.95	7.10	7.05	7.08	841550	59.59	940	697189	82.85
CHALET	EQ	06-May-2020	136.10	137.30	138.20	125.00	129.75	129.40	129.55	50465	65.38	2474	22794	45.17
CHAMBLFERT	EQ	06-May-2020	128.25	134.80	134.95	129.00	129.05	129.65	131.45	1579223	2075.92	15917	463906	29.38
CHEMBOND	EQ	06-May-2020	147.35	150.55	150.60	142.70	146.00	145.65	146.08	988	1.44	120	653	66.09
CHEMFAB	EQ	06-May-2020	137.90	141.75	141.75	132.60	134.50	133.75	136.01	10153	13.81	237	7507	73.94
CHENNPETRO	EQ	06-May-2020	60.50	60.70	60.95	57.70	58.70	58.45	58.67	367540	215.62	6195	195648	53.23
CHOLAFIN	EQ	06-May-2020	142.05	142.65	152.40	138.55	152.35	150.05	147.00	21966200	32289.49	173773	2653145	12.08
CHOLAHLDNG	EQ	06-May-2020	274.50	279.70	293.95	272.55	284.35	282.05	284.60	84751	241.20	5512	44637	52.67
CIGNITITEC	EQ	06-May-2020	266.85	271.05	285.50	255.15	284.00	284.70	273.60	74966	205.11	2822	48954	65.30
CIMMCO	EQ	06-May-2020	15.10	14.65	15.10	14.35	15.10	15.10	14.82	3039	0.45	38	2788	91.74
CINELINE	EQ	06-May-2020	19.75	19.80	20.65	19.40	20.05	19.85	19.78	6716	1.33	129	5928	88.27
CINEVISTA	BE	06-May-2020	5.00	5.00	5.25	4.75	5.05	5.25	4.98	33925	1.69	38	-	-
CIPLA	EQ	06-May-2020	596.90	597.50	606.00	590.00	591.45	591.75	595.56	6979140	41564.87	132415	1537317	22.03
CKFSL	BZ	06-May-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.58	364005	2.11	116	-	-
CLEDUCATE	EQ	06-May-2020	35.65	36.40	36.40	34.35	35.75	35.55	35.18	19213	6.76	134	17908	93.21
CLNINDIA	EQ	06-May-2020	328.05	334.00	334.05	315.00	319.85	317.90	322.85	30229	97.59	1282	15814	52.31
CMICABLES	EQ	06-May-2020	24.25	25.20	25.20	23.50	23.95	23.95	24.15	10501	2.54	189	6728	64.07
CMMIPL	SM	06-May-2020	4.55	4.55	4.55	4.55	4.55	4.55	4.55	9000	0.41	2	9000	100.00
COALINDIA	EQ	06-May-2020	138.00	139.35	139.35	133.15	134.00	133.75	134.84	10427899	14061.27	77869	3236233	31.03
COCHINSHIP	EQ	06-May-2020	234.55	234.90	239.80	231.00	233.00	233.25	235.53	159373	375.37	6006	52523	32.96
COLPAL	EQ	06-May-2020	1343.50	1356.00	1374.00	1310.15	1348.05	1341.20	1341.11	1337377	17935.70	58781	483109	36.12
COMPINFO	EQ	06-May-2020	9.75	10.00	10.05	9.50	9.50	9.65	9.76	15346	1.50	129	10233	66.68
COMPUSOFT	BE	06-May-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	15626	1.18	108	-	-
CONCOR	EQ	06-May-2020	336.00	339.00	354.00	325.85	351.80	351.45	344.43	1552815	5348.38	76137	531248	34.21
CONFIPET	EQ	06-May-2020	19.25	19.40	19.45	19.00	19.00	19.05	19.16	97038	18.60	356	73812	76.07
CONSOFINVT	EQ	06-May-2020	24.60	24.00	24.00	23.60	23.60	23.60	23.63	32	0.01	5	30	93.75
CONTI	SM	06-May-2020	14.30	15.00	15.00	15.00	15.00	15.00	15.00	29997	4.50	8	29997	100.00
CONTROLPR	EQ	06-May-2020	195.90	198.00	198.00	192.50	195.05	195.40	196.59	1850	3.64	109	1303	70.43
CORALFINAC	EQ	06-May-2020	13.00	12.95	13.20	12.20	13.05	12.75	12.57	9216	1.16	121	6852	74.35
CORDSCABLE	EQ	06-May-2020	30.65	30.00	31.20	30.00	30.80	30.65	30.62	3571	1.09	78	3155	88.35
COROMANDEL	EQ	06-May-2020	609.55	624.80	631.75	600.00	606.05	605.85	617.48	810367	5003.85	37132	346730	42.79
COSMOFILMS	EQ	06-May-2020	241.35	241.05	248.00	240.45	246.90	246.30	244.40	29372	71.78	1003	13669	46.54
COUNCODOS	EQ	06-May-2020	1.05	1.05	1.10	1.00	1.10	1.05	1.02	12365	0.13	19	6563	53.08
COX&KINGS	BZ	06-May-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	1463800	19.03	649	-	-
CPSEETF	EQ	06-May-2020	16.81	16.95	17.00	16.61	16.82	16.80	16.82	871050	146.49	22200	586131	67.29
CREATIVE	EQ	06-May-2020	82.05	85.35	85.35	81.30	85.00	82.45	82.86	3942	3.27	50	2729	69.23
CREDITACC	EQ	06-May-2020	449.80	452.00	464.95	432.00	450.00	451.95	453.15	87380	395.96	8690	51104	58.48
CREST	EQ	06-May-2020	48.50	52.30	53.35	46.40	53.35	53.35	52.44	9024	4.73	141	7628	84.53
CRISIL	EQ	06-May-2020	1441.80	1442.00	1470.00	1424.00	1465.00	1447.20	1441.79	17827	257.03	2270	12910	72.42
CROMPTON	EQ	06-May-2020	214.75	216.00	217.90	205.05	208.00	209.45	211.22	1108387	2341.17	19617	846946	76.41
CSBBANK	EQ	06-May-2020	116.20	116.80	116.80	110.55	112.00	111.35	112.27	245929	276.10	3657	168186	68.39
CTE	EQ	06-May-2020	17.00	17.45	17.45	16.15	16.15	16.15	16.32	4232	0.69	88	4089	96.62
CUB	EQ	06-May-2020	137.80	137.50	143.40	135.75	141.50	141.25	140.75	1215646	1711.07	25878	676680	55.66
CUBEXTUB	BE	06-May-2020	11.40	10.85	10.90	10.85	10.85	10.85	10.85	520	0.06	8	-	-
CUMMINSIND	EQ	06-May-2020	366.75	370.00	379.25	358.40	370.00	369.85	370.78	2912933	10800.46	25290	1618180	55.55
CUPID	EQ	06-May-2020	162.70	167.90	167.90	162.55	163.90	163.70	164.28	15476	25.42	604	8644	55.85
CYBERTECH	EQ	06-May-2020	29.50	30.90	31.30	29.50	30.00	30.20	30.31	3216	0.97	139	2679	83.30
CYIENT	EQ	06-May-2020	221.20	221.20	237.70	216.50	234.70	234.80	230.38	2480571	5714.68	36818	747941	30.15
DAAWAT	EQ	06-May-2020	21.20	21.15	21.45	20.60	21.25	21.10	21.03	339733	71.44	1426	220930	65.03
DABUR	EQ	06-May-2020	452.50	454.95	458.35	443.10	456.45	455.70	451.35	4087839	18450.31	96486	1278421	31.27
DALBHARAT	EQ	06-May-2020	507.40	505.30	521.40	505.30	514.00	513.60	514.60	51623	265.65	5761	26870	52.05
DALMIASUG	EQ	06-May-2020	60.40	61.00	63.40	59.10	63.40	63.40	62.18	117738	73.21	2386	69787	59.27
DAMODARIND	EQ	06-May-2020	18.95	18.75	20.00	18.70	19.20	19.20	19.36	2134	0.41	49	1897	88.89
DANGEE	SM	06-May-2020	105.00	100.00	100.00	100.00	100.00	100.00	100.00	800	0.80	1	800	100.00
DATAMATICS	EQ	06-May-2020	43.75	43.75	45.90	42.00	45.90	45.50	43.54	40652	17.70	299	31293	76.98
DBCORP	EQ	06-May-2020	71.10	71.90	71.90	69.30	69.70	69.85	70.10	82461	57.81	3158	53867	65.32
DBL	EQ	06-May-2020	241.00	242.00	246.70	233.15	240.90	238.80	239.12	192467	460.22	5366	43284	22.49
DBREALTY	EQ	06-May-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	114124	5.48	124	114124	100.00
DCAL	EQ	06-May-2020	79.90	78.20	79.50	75.95	75.95	75.95	76.66	116003	88.93	1674	95872	82.65
DCBBANK	EQ	06-May-2020	70.55	71.00	71.10	67.00	68.90	68.45	68.72	2917195	2004.81	34295	1358947	46.58
DCM	EQ	06-May-2020	19.05	19.00	19.60	18.10	18.55	18.30	18.29	15147	2.77	151	7757	51.21
DCMNVL	EQ	06-May-2020	25.00	23.15	27.70	23.15	25.60	26.25	25.24	4311	1.09	158	2929	67.94
DCMSHRIRAM	EQ	06-May-2020	259.35	264.70	264.70	255.30	256.00	257.05	258.48	85283	220.44	4282	42837	50.23
DCW	EQ	06-May-2020	10.35	10.55	10.75	10.15	10.20	10.25	10.36	164100	17.00	602	93369	56.90
DECCANCE	EQ	06-May-2020	200.70	199.05	208.95	194.00	203.00	203.20	202.13	1208	2.44	77	911	75.41
DEEPAKFERT	EQ	06-May-2020	98.60	107.80	109.00	102.65	103.65	103.85	105.23	3734505	3929.89	29881	618450	16.56
DEEPAKNTR	EQ	06-May-2020	510.80	522.10	546.00	518.30	524.50	525.10	530.06	2755229	14604.39	64419	525020	19.06
DEEPIND	EQ	06-May-2020	62.00	64.65	74.40	62.30	73.50	72.35	71.09	412017	292.92	5792	82912	20.12
DELTACORP	EQ	06-May-2020	67.40	67.90	67.90	65.60	67.10	66.55	66.80	1705037	1138.97	6557	1476994	86.63
DELTAMAGNT	BE	06-May-2020	19.00	18.05	19.00	18.05	18.95	18.80	18.18	3865	0.70	54	-	-
DEN	EQ	06-May-2020	48.90	46.50	47.00	46.50	46.50	46.50	46.50	69737	32.43	333	35598	51.05
DENORA	EQ	06-May-2020	161.05	157.45	167.90	156.15	163.70	167.05	165.56	2396	3.97	131	1601	66.82
DFMFOODS	EQ	06-May-2020	199.25	199.15	202.00	196.00	197.00	198.25	198.62	16607	32.98	652	9071	54.62
DGCONTENT	EQ	06-May-2020	5.05	5.30	5.30	5.00	5.30	5.30	5.29	26719	1.41	480	25235	94.45
DHAMPURSUG	EQ	06-May-2020	93.65	93.65	98.30	91.25	98.30	98.30	95.39	273044	260.46	3061	152067	55.69
DHANBANK	EQ	06-May-2020	9.70	9.70	9.80	9.40	9.50	9.50	9.53	168631	16.08	501	108494	64.34
DHANUKA	EQ	06-May-2020	438.15	438.25	449.75	428.05	439.90	440.95	437.07	27192	118.85	4522	15813	58.15
DHFL	EQ	06-May-2020	12.40	11.95	12.60	11.80	11.90	11.85	11.90	1988232	236.55	4000	863314	43.42
DHFL	NC	06-May-2020	249.99	240.00	240.00	240.00	240.00	240.00	240.00	10	0.02	1	10	100.00
DHFL	NP	06-May-2020	239.79	233.30	249.95	233.00	235.10	235.10	238.12	715	1.70	11	405	56.64
DHFL	NQ	06-May-2020	240.00	240.00	240.00	208.10	208.10	208.10	238.82	27	0.06	4	27	100.00
DHFL	NS	06-May-2020	244.00	207.10	234.00	207.10	215.00	215.00	217.99	34	0.07	4	17	50.00
DHFL	NX	06-May-2020	215.00	225.00	225.00	221.00	221.00	221.00	221.08	51	0.11	2	51	100.00
DHFL	NY	06-May-2020	207.99	237.00	237.00	230.00	230.00	230.00	233.50	12	0.03	2	6	50.00
DHFL	Y1	06-May-2020	215.00	230.00	230.00	230.00	230.00	230.00	230.00	50	0.12	1	50	100.00
DHUNINV	EQ	06-May-2020	169.20	176.00	178.75	160.60	170.00	169.30	170.61	1760	3.00	317	645	36.65
DIAMONDYD	EQ	06-May-2020	454.35	460.50	460.50	450.05	454.05	455.10	454.54	6862	31.19	591	3839	55.95
DIAPOWER	BZ	06-May-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	25576	0.15	13	-	-
DICIND	EQ	06-May-2020	297.80	308.95	314.40	296.10	314.00	307.55	305.97	2133	6.53	191	1689	79.18
DIGISPICE	EQ	06-May-2020	4.55	4.55	4.75	4.35	4.40	4.40	4.48	11701	0.52	54	11047	94.41
DIGJAMLTD	BZ	06-May-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.12	13588	0.15	17	-	-
DISHTV	EQ	06-May-2020	4.75	4.80	4.85	4.70	4.85	4.80	4.79	2699053	129.19	2107	1467113	54.36
DIVISLAB	EQ	06-May-2020	2284.25	2310.00	2313.85	2241.70	2290.00	2291.35	2279.25	762810	17386.34	64800	289918	38.01
DIXON	EQ	06-May-2020	4513.60	4520.00	4636.30	4374.95	4409.70	4416.90	4499.64	48192	2168.47	11499	17018	35.31
DLF	EQ	06-May-2020	126.80	127.90	131.20	125.00	129.70	129.90	129.00	8703337	11227.63	54276	1636186	18.80
DLINKINDIA	EQ	06-May-2020	71.10	72.45	72.95	70.10	71.90	71.80	71.79	45066	32.35	707	23946	53.14
DMART	BE	06-May-2020	2198.95	2200.00	2249.00	2126.55	2190.00	2175.60	2173.76	292523	6358.76	51303	-	-
DNAMEDIA	BE	06-May-2020	0.50	0.45	0.55	0.45	0.45	0.45	0.49	47084	0.23	40	-	-
DOLAT	EQ	06-May-2020	38.45	38.00	39.00	37.20	37.50	37.50	38.03	59891	22.78	466	53758	89.76
DOLLAR	EQ	06-May-2020	117.25	119.00	119.05	114.10	115.75	115.90	115.96	32157	37.29	780	17199	53.48
DONEAR	EQ	06-May-2020	25.15	25.05	25.55	24.05	25.10	25.10	24.98	15613	3.90	196	8066	51.66
DPSCLTD	EQ	06-May-2020	7.95	7.95	7.95	7.70	7.80	7.80	7.78	2116	0.16	23	1122	53.02
DPWIRES	EQ	06-May-2020	57.60	60.50	61.50	60.50	61.00	61.00	61.40	35	0.02	4	35	100.00
DQE	BE	06-May-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.36	18589	0.25	21	-	-
DREDGECORP	EQ	06-May-2020	224.45	224.10	225.95	216.25	220.20	218.55	220.14	120704	265.72	3513	20096	16.65
DRREDDY	EQ	06-May-2020	3833.90	3851.00	3880.00	3805.05	3835.00	3852.50	3843.50	955938	36741.44	80211	314516	32.90
DSSL	EQ	06-May-2020	18.30	18.95	19.20	18.35	19.20	18.95	18.93	4541	0.86	48	2780	61.22
DTIL	EQ	06-May-2020	148.80	151.45	151.45	147.10	148.20	148.10	147.72	1547	2.29	33	1222	78.99
DUCON	BE	06-May-2020	2.70	2.60	2.80	2.60	2.70	2.70	2.64	41695	1.10	81	-	-
DVL	EQ	06-May-2020	50.60	50.90	52.60	50.00	50.25	50.25	50.58	2972	1.50	62	2716	91.39
DWARKESH	EQ	06-May-2020	17.20	17.30	18.05	17.15	18.05	18.05	17.74	426040	75.59	1075	332779	78.11
DYNAMATECH	EQ	06-May-2020	524.65	530.95	540.00	499.00	520.00	509.05	516.27	659	3.40	63	483	73.29
DYNPRO	EQ	06-May-2020	109.45	110.95	111.55	105.25	108.00	107.25	108.83	5542	6.03	354	4345	78.40
EASUNREYRL	BZ	06-May-2020	1.80	1.85	1.85	1.75	1.80	1.80	1.80	2274	0.04	8	-	-
EBANK	EQ	06-May-2020	2275.85	2130.00	2130.00	2130.00	2130.00	2130.00	2130.00	1	0.02	1	1	100.00
EBBETF0423	EQ	06-May-2020	1021.09	1021.05	1022.50	1020.51	1020.80	1020.68	1021.03	106585	1088.26	338	102024	95.72
EBBETF0430	EQ	06-May-2020	1052.21	1053.00	1059.89	1053.00	1059.85	1059.84	1058.07	41909	443.43	151	39975	95.39
EBIXFOREX	BE	06-May-2020	414.20	434.90	434.90	393.50	434.90	434.90	412.75	2153	8.89	133	-	-
ECLERX	EQ	06-May-2020	436.95	436.00	439.95	424.90	430.00	430.25	432.37	15064	65.13	2552	7638	50.70
ECLFINANCE	NE	06-May-2020	947.54	947.54	947.54	935.00	945.00	937.22	946.23	112	1.06	5	112	100.00
ECLFINANCE	NF	06-May-2020	864.02	865.00	871.00	865.00	870.00	869.99	868.66	394	3.42	17	369	93.65
ECLFINANCE	NG	06-May-2020	841.82	842.00	848.00	830.00	830.00	830.00	836.69	156	1.31	11	156	100.00
ECLFINANCE	NJ	06-May-2020	793.48	791.35	791.35	735.05	735.05	747.90	754.03	268	2.02	16	268	100.00
ECLFINANCE	NK	06-May-2020	756.00	755.00	760.00	721.00	725.00	725.63	728.51	1141	8.31	47	971	85.10
ECLFINANCE	NM	06-May-2020	867.50	873.80	873.80	851.00	851.25	851.25	862.96	38682	333.81	25	38677	99.99
ECLFINANCE	NN	06-May-2020	870.00	855.00	870.00	855.00	870.00	870.00	869.35	115	1.00	7	110	95.65
ECLFINANCE	NO	06-May-2020	896.00	924.00	924.00	900.00	900.00	900.00	916.00	15	0.14	2	15	100.00
ECLFINANCE	NP	06-May-2020	890.00	821.05	865.65	821.05	855.00	855.00	849.27	213	1.81	11	173	81.22
ECLFINANCE	NR	06-May-2020	911.00	919.75	919.75	901.50	906.01	907.98	910.10	1444	13.14	19	1428	98.89
ECLFINANCE	NS	06-May-2020	848.91	845.00	845.00	840.00	840.00	840.00	843.13	8	0.07	2	8	100.00
EDELWEISS	EQ	06-May-2020	36.00	37.50	37.75	34.50	35.40	35.05	36.06	2753191	992.93	12397	1258258	45.70
EDL	BZ	06-May-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	3392	0.13	9	-	-
EDUCOMP	BZ	06-May-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	72608	1.45	84	-	-
EHFLNCD	N5	06-May-2020	850.22	852.00	852.00	802.01	820.00	820.00	822.64	751	6.18	33	681	90.68
EHFLNCD	N6	06-May-2020	720.00	716.00	716.00	690.00	690.00	690.82	700.48	7707	53.99	101	7209	93.54
EHFLNCD	N7	06-May-2020	1100.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	10	0.11	1	10	100.00
EICHERMOT	EQ	06-May-2020	13810.95	13825.00	14175.40	13600.00	13866.00	13859.95	13882.65	187127	25978.19	45080	31746	16.96
EIDPARRY	EQ	06-May-2020	146.50	149.75	152.15	145.25	146.75	147.20	148.55	202604	300.96	3985	86786	42.84
EIFFL	SM	06-May-2020	80.00	80.25	80.50	80.25	80.25	80.25	80.38	3200	2.57	4	3200	100.00
EIHAHOTELS	EQ	06-May-2020	199.40	195.05	206.00	190.00	190.50	190.75	193.64	3273	6.34	398	2231	68.16
EIHOTEL	EQ	06-May-2020	72.60	73.85	73.85	70.65	70.95	70.85	72.38	109556	79.30	7684	84143	76.80
EIMCOELECO	EQ	06-May-2020	230.45	231.05	240.00	225.05	227.00	227.00	232.66	185	0.43	41	143	77.30
EKC	EQ	06-May-2020	14.30	13.70	14.55	13.60	13.90	13.70	13.89	68527	9.52	266	37455	54.66
ELECON	EQ	06-May-2020	20.40	20.15	20.65	19.75	20.15	19.90	20.21	107944	21.81	991	35586	32.97
ELECTCAST	EQ	06-May-2020	9.90	9.90	10.05	9.65	9.80	9.80	9.79	135571	13.27	259	105961	78.16
ELECTHERM	EQ	06-May-2020	86.90	86.00	92.60	85.80	87.00	87.45	89.78	58427	52.46	384	52385	89.66
ELGIEQUIP	EQ	06-May-2020	128.05	128.00	129.00	126.65	128.80	128.50	127.93	14173	18.13	261	11633	82.08
ELGIRUBCO	EQ	06-May-2020	11.10	11.40	11.40	10.95	11.20	11.20	11.03	1868	0.21	20	1762	94.33
EMAMILTD	EQ	06-May-2020	186.30	186.30	187.85	179.35	180.30	180.35	180.97	334926	606.10	14202	218508	65.24
EMAMIPAP	EQ	06-May-2020	77.70	77.00	77.00	74.80	75.85	75.60	75.71	2261	1.71	133	1484	65.63
EMAMIREAL	EQ	06-May-2020	23.85	23.85	24.35	23.10	24.00	23.85	23.89	56529	13.50	404	33702	59.62
EMBASSY	RR	06-May-2020	355.13	354.85	354.85	345.00	349.55	350.83	350.51	143000	501.22	572	108000	75.52
EMCO	BZ	06-May-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	16159	0.19	34	-	-
EMKAY	EQ	06-May-2020	34.90	33.55	35.00	33.20	33.50	33.20	33.52	8954	3.00	109	6035	67.40
EMKAYTOOLS	SM	06-May-2020	92.00	88.00	95.00	88.00	88.00	88.00	90.33	1800	1.63	3	1800	100.00
EMMBI	EQ	06-May-2020	55.25	57.90	57.90	53.10	53.10	53.70	54.15	3912	2.12	153	2580	65.95
EMOFSR1RDP	MF	06-May-2020	7.90	7.90	8.00	7.90	8.00	8.00	7.96	5150	0.41	4	5150	100.00
EMOFSR1RGG	MF	06-May-2020	7.90	7.60	8.64	7.60	7.90	7.90	8.06	21850	1.76	19	12750	58.35
ENDURANCE	EQ	06-May-2020	611.40	618.65	618.65	601.00	610.00	609.65	607.36	186719	1134.06	5740	133405	71.45
ENERGYDEV	BE	06-May-2020	4.80	4.60	4.75	4.60	4.70	4.70	4.67	9214	0.43	29	-	-
ENGINERSIN	EQ	06-May-2020	65.05	65.15	65.60	63.25	64.00	63.40	64.33	515973	331.92	7944	294404	57.06
ENIL	EQ	06-May-2020	134.55	130.85	134.90	127.95	130.00	131.00	130.76	3313	4.33	102	2421	73.08
EQUITAS	EQ	06-May-2020	47.80	48.50	52.00	47.55	50.70	51.05	50.61	22071147	11169.67	66732	3886635	17.61
ERFLNCDI	N1	06-May-2020	880.00	721.05	854.00	721.05	854.00	854.00	838.85	12	0.10	3	11	91.67
ERFLNCDI	N2	06-May-2020	821.77	820.00	820.00	660.10	808.80	809.15	800.30	795	6.36	54	660	83.02
ERFLNCDI	N5	06-May-2020	715.29	701.20	710.00	701.16	705.00	702.19	704.95	247	1.74	10	226	91.50
ERFLNCDI	N6	06-May-2020	723.15	708.60	710.00	672.80	672.80	672.80	699.14	140	0.98	4	140	100.00
ERIS	EQ	06-May-2020	488.30	482.15	495.00	476.05	480.00	481.15	482.87	71260	344.10	3450	44278	62.14
EROSMEDIA	EQ	06-May-2020	16.10	15.30	16.10	15.30	15.90	15.30	15.31	490389	75.10	1027	367497	74.94
ESABINDIA	EQ	06-May-2020	1060.50	1061.05	1070.05	1042.00	1047.55	1048.75	1053.89	1469	15.48	309	833	56.71
ESCORTS	EQ	06-May-2020	692.35	697.90	720.00	684.55	720.00	715.60	708.10	2879800	20391.89	68891	391021	13.58
ESSARSHPNG	BE	06-May-2020	7.65	7.65	7.65	7.30	7.30	7.30	7.36	6115	0.45	47	-	-
ESSELPACK	EQ	06-May-2020	176.15	179.00	179.00	171.35	174.00	174.25	175.09	41027	71.84	1812	19965	48.66
ESTER	EQ	06-May-2020	28.80	29.05	29.80	27.75	29.30	28.95	28.88	47795	13.80	390	36334	76.02
EUROCERA	BZ	06-May-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.50	100620	0.50	6	-	-
EVEREADY	BE	06-May-2020	64.95	66.85	66.85	63.55	64.85	64.35	64.64	17230	11.14	188	-	-
EVERESTIND	EQ	06-May-2020	170.30	170.15	171.75	161.55	171.00	170.15	167.47	65827	110.24	2140	25830	39.24
EXCELINDUS	EQ	06-May-2020	670.30	672.00	675.00	636.00	650.85	650.50	657.17	27212	178.83	3021	9497	34.90
EXIDEIND	EQ	06-May-2020	147.05	147.00	150.00	142.35	147.50	147.40	146.58	3299496	4836.43	39648	1566705	47.48
EXPLEOSOL	EQ	06-May-2020	169.25	174.95	174.95	160.80	163.60	164.45	163.83	6394	10.47	198	4077	63.76
FACT	EQ	06-May-2020	42.55	44.10	44.50	42.00	42.05	42.25	43.03	459668	197.78	3501	133484	29.04
FAIRCHEM	EQ	06-May-2020	440.00	440.00	452.05	435.00	446.00	446.90	447.90	52219	233.89	2159	34448	65.97
FCL	EQ	06-May-2020	28.40	29.30	29.45	27.00	27.35	27.15	27.84	299939	83.50	2192	193735	64.59
FCONSUMER	EQ	06-May-2020	8.95	8.80	8.80	8.55	8.55	8.55	8.59	2454016	210.71	4508	1292177	52.66
FCSSOFT	EQ	06-May-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.22	1089359	2.41	288	922677	84.70
FDC	EQ	06-May-2020	239.75	244.00	247.75	238.25	244.95	245.30	242.60	93275	226.28	4515	48624	52.13
FEDERALBNK	EQ	06-May-2020	42.95	43.00	44.10	41.95	43.95	43.80	43.26	21471279	9288.79	41932	5381711	25.06
FEL	EQ	06-May-2020	11.40	10.85	11.40	10.85	10.85	10.85	10.90	171672	18.72	465	104848	61.07
FELDVR	EQ	06-May-2020	12.45	11.85	11.85	11.85	11.85	11.85	11.85	5150	0.61	43	4950	96.12
FIEMIND	EQ	06-May-2020	278.70	280.25	280.90	274.05	275.00	275.85	277.42	4313	11.97	359	2490	57.73
FILATEX	EQ	06-May-2020	30.80	30.90	30.90	29.30	29.50	29.40	29.72	96000	28.54	221	85208	88.76
FINCABLES	EQ	06-May-2020	233.65	234.45	234.50	227.00	228.00	227.75	229.35	56335	129.20	4578	42244	74.99
FINEORG	EQ	06-May-2020	1975.50	2004.95	2004.95	1957.05	1961.05	1962.80	1975.64	5505	108.76	1406	2478	45.01
FINPIPE	EQ	06-May-2020	375.95	381.00	381.00	360.00	362.85	362.40	366.87	34841	127.82	2978	23338	66.98
FLEXITUFF	BE	06-May-2020	5.55	5.60	5.80	5.60	5.80	5.80	5.72	835	0.05	10	-	-
FLFL	EQ	06-May-2020	146.95	144.00	146.95	139.65	139.65	139.65	141.14	29644	41.84	679	18381	62.01
FLUOROCHEM	EQ	06-May-2020	305.10	311.95	311.95	292.00	307.00	303.75	303.34	5613	17.03	535	4523	80.58
FMGOETZE	EQ	06-May-2020	342.35	341.70	355.00	340.05	355.00	354.15	349.45	103	0.36	51	56	54.37
FMNL	EQ	06-May-2020	16.20	15.45	17.00	15.40	15.70	15.50	15.81	29153	4.61	200	25795	88.48
FOCUS	SM	06-May-2020	16.55	17.00	17.00	17.00	17.00	17.00	17.00	6000	1.02	2	6000	100.00
FORCEMOT	EQ	06-May-2020	813.30	824.80	824.80	794.75	802.25	806.85	804.85	16501	132.81	1819	5230	31.70
FORTIS	EQ	06-May-2020	122.15	122.15	123.90	121.10	122.00	121.95	122.30	408011	499.02	8790	115912	28.41
FOSECOIND	EQ	06-May-2020	1001.80	981.00	1020.05	977.75	997.80	986.20	990.84	1048	10.38	343	556	53.05
FRETAIL	EQ	06-May-2020	76.85	73.70	74.65	73.05	73.05	73.05	73.29	2200917	1613.03	12542	1151263	52.31
FSC	EQ	06-May-2020	120.95	114.95	114.95	114.95	114.95	114.95	114.95	6424	7.38	211	6424	100.00
FSL	EQ	06-May-2020	33.10	33.40	33.70	32.50	33.00	32.85	32.93	563266	185.47	2551	204055	36.23
GABRIEL	EQ	06-May-2020	74.50	70.80	73.20	70.80	72.50	72.50	71.85	263360	189.23	1943	159891	60.71
GAEL	EQ	06-May-2020	118.80	118.80	120.95	115.00	117.00	116.80	117.59	40772	47.94	1279	19086	46.81
GAIL	EQ	06-May-2020	91.10	92.00	95.00	89.70	94.70	94.70	93.30	14956012	13953.37	66488	4092764	27.37
GAL	EQ	06-May-2020	1.45	1.50	1.50	1.40	1.45	1.45	1.43	16259	0.23	50	13958	85.85
GALAXYSURF	EQ	06-May-2020	1353.50	1360.30	1394.00	1305.05	1355.00	1356.20	1355.90	25478	345.46	2307	15112	59.31
GALLANTT	EQ	06-May-2020	22.35	22.40	23.45	22.40	23.25	23.15	22.82	2814	0.64	69	1742	61.90
GALLISPAT	EQ	06-May-2020	21.00	20.40	22.45	19.55	20.25	20.70	20.50	7978	1.64	139	4426	55.48
GAMMNINFRA	EQ	06-May-2020	0.35	0.40	0.40	0.30	0.30	0.35	0.35	4400398	15.38	523	3678349	83.59
GANDHITUBE	EQ	06-May-2020	180.20	179.40	179.40	165.00	173.00	172.05	170.73	2472	4.22	125	1214	49.11
GANECOS	EQ	06-May-2020	166.15	169.95	173.95	169.20	170.10	170.60	170.30	2117	3.61	74	1800	85.03
GANESHHOUC	EQ	06-May-2020	22.15	21.65	22.90	21.50	22.00	22.00	22.02	11243	2.48	130	10117	89.98
GANGESSECU	EQ	06-May-2020	22.60	22.65	25.00	22.65	22.90	23.00	22.81	2575	0.59	22	2505	97.28
GARDENSILK	EQ	06-May-2020	5.95	6.00	6.20	5.80	6.20	6.15	6.11	13922	0.85	86	11634	83.57
GARFIBRES	EQ	06-May-2020	1271.20	1271.20	1298.00	1257.95	1279.00	1270.70	1277.49	3777	48.25	407	2806	74.29
GATI	EQ	06-May-2020	36.70	37.70	37.70	35.75	36.40	36.35	36.20	118710	42.98	985	70915	59.74
GAYAPROJ	EQ	06-May-2020	15.50	16.25	16.25	16.25	16.25	16.25	16.25	37448	6.09	79	37448	100.00
GBGLOBAL	BE	06-May-2020	8.00	8.00	8.40	7.60	8.20	8.20	7.95	878	0.07	14	-	-
GDL	EQ	06-May-2020	87.45	87.25	91.45	86.65	91.10	91.00	89.79	74408	66.81	1127	52547	70.62
GEECEE	EQ	06-May-2020	47.60	47.55	50.50	46.40	50.35	50.25	48.85	1307	0.64	77	831	63.58
GEEKAYWIRE	EQ	06-May-2020	54.00	54.00	54.00	47.90	53.95	51.10	53.48	2390	1.28	59	1982	82.93
GENESYS	EQ	06-May-2020	32.30	32.30	33.10	31.75	33.10	32.80	32.58	2510	0.82	28	2040	81.27
GENUSPAPER	EQ	06-May-2020	3.75	3.75	3.75	3.60	3.70	3.70	3.67	10635	0.39	74	8508	80.00
GENUSPOWER	EQ	06-May-2020	15.00	15.00	15.15	14.05	14.85	14.65	14.44	129893	18.76	671	86972	66.96
GEOJITFSL	EQ	06-May-2020	20.35	20.80	20.80	19.90	20.25	20.10	20.23	93647	18.94	903	57685	61.60
GEPIL	EQ	06-May-2020	415.30	419.80	423.75	410.30	411.80	412.35	415.19	19472	80.85	1272	7855	40.34
GESHIP	EQ	06-May-2020	226.50	228.95	230.50	222.00	224.70	225.50	228.79	110335	252.43	6267	55248	50.07
GET&D	EQ	06-May-2020	77.85	79.40	79.40	74.00	74.10	74.35	75.04	28975	21.74	1002	22260	76.82
GFLLIMITED	EQ	06-May-2020	77.40	76.00	76.65	73.80	74.95	74.65	74.93	28957	21.70	930	26133	90.25
GFSTEELS	EQ	06-May-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	549	0.01	2	549	100.00
GHCL	EQ	06-May-2020	100.10	101.45	103.80	100.40	101.25	100.95	101.72	86755	88.24	1098	45523	52.47
GICHSGFIN	EQ	06-May-2020	68.95	68.15	69.30	66.15	67.20	67.50	67.62	186121	125.86	2942	93010	49.97
GICRE	EQ	06-May-2020	130.25	130.90	134.50	127.00	129.95	130.65	131.28	166408	218.46	3018	48934	29.41
GILLETTE	EQ	06-May-2020	5049.05	5049.05	5097.75	4960.05	5075.00	5072.55	5041.04	4663	235.06	1724	2243	48.10
GINNIFILA	EQ	06-May-2020	6.75	7.15	7.15	6.60	6.60	6.65	6.79	15914	1.08	151	11713	73.60
GIPCL	EQ	06-May-2020	55.85	55.70	56.90	55.30	56.05	56.10	56.20	49275	27.69	557	32674	66.31
GKWLIMITED	EQ	06-May-2020	466.55	499.95	499.95	470.05	495.00	490.05	487.64	418	2.04	16	175	41.87
GLAXO	EQ	06-May-2020	1448.35	1450.00	1485.00	1441.00	1465.00	1464.45	1466.59	33562	492.22	4402	12180	36.29
GLENMARK	EQ	06-May-2020	324.80	326.40	339.55	325.10	336.00	334.70	332.36	4634569	15403.67	57039	899451	19.41
GLOBAL	SM	06-May-2020	49.60	52.05	52.05	52.05	52.05	52.05	52.05	2000	1.04	2	2000	100.00
GLOBALVECT	EQ	06-May-2020	45.95	45.40	45.95	43.80	44.50	44.10	44.84	11070	4.96	306	7862	71.02
GLOBUSSPR	EQ	06-May-2020	96.75	96.50	96.75	91.95	96.75	94.70	93.49	72821	68.08	1447	34789	47.77
GMBREW	EQ	06-May-2020	415.45	400.00	408.00	382.25	395.70	396.50	392.08	233043	913.72	8919	41775	17.93
GMDCLTD	EQ	06-May-2020	37.65	37.70	38.50	37.35	38.00	38.05	37.94	273057	103.59	2008	160580	58.81
GMMPFAUDLR	EQ	06-May-2020	3527.00	3550.00	3574.75	3450.00	3475.00	3479.90	3490.92	24678	861.49	4925	9781	39.63
GMRINFRA	EQ	06-May-2020	16.60	16.85	17.15	16.40	17.00	17.00	16.71	12438995	2078.32	11827	7683279	61.77
GNA	EQ	06-May-2020	171.55	172.95	184.50	164.55	176.65	177.40	179.14	139793	250.42	5330	34693	24.82
GNFC	EQ	06-May-2020	140.95	146.50	148.90	140.50	141.00	142.00	144.14	1757389	2533.10	17218	399873	22.75
GOACARBON	BE	06-May-2020	196.80	193.50	199.95	187.00	195.00	193.50	191.47	4827	9.24	263	-	-
GOCLCORP	EQ	06-May-2020	155.00	152.10	154.95	151.10	151.15	151.45	151.52	909	1.38	46	483	53.14
GODFRYPHLP	EQ	06-May-2020	983.50	985.00	989.95	952.00	964.00	961.75	961.98	110037	1058.53	5669	56815	51.63
GODREJAGRO	EQ	06-May-2020	389.45	411.10	415.00	393.55	398.70	395.85	401.67	117055	470.17	5732	33100	28.28
GODREJCP	EQ	06-May-2020	514.30	513.75	513.75	495.10	507.00	507.20	504.94	2065117	10427.60	65904	867960	42.03
GODREJIND	EQ	06-May-2020	242.25	239.35	241.65	235.00	236.00	235.45	237.59	432400	1027.35	19177	203843	47.14
GODREJPROP	EQ	06-May-2020	611.90	621.00	636.30	596.20	601.05	603.85	609.59	756292	4610.30	29408	223362	29.53
GOENKA	BZ	06-May-2020	0.30	0.30	0.30	0.25	0.25	0.30	0.27	594981	1.59	49	-	-
GOKEX	EQ	06-May-2020	30.30	30.20	31.00	29.05	30.00	30.05	30.07	41428	12.46	636	27138	65.51
GOKUL	EQ	06-May-2020	10.35	11.00	11.00	10.00	10.20	10.35	10.23	5685	0.58	112	3923	69.01
GOKULAGRO	EQ	06-May-2020	10.55	10.35	10.85	10.15	10.50	10.45	10.45	8949	0.93	73	4464	49.88
GOLDBEES	EQ	06-May-2020	41.54	41.75	42.16	41.25	41.28	41.36	41.44	8367523	3467.50	17899	5541510	66.23
GOLDENTOBC	EQ	06-May-2020	27.00	27.50	27.50	25.65	25.65	25.70	26.07	6954	1.81	190	3722	53.52
GOLDIAM	EQ	06-May-2020	79.85	82.30	83.00	78.65	81.15	80.95	81.20	32124	26.08	716	15572	48.47
GOLDSHARE	EQ	06-May-2020	4356.85	4404.95	4404.95	4311.00	4320.00	4330.00	4328.75	1474	63.81	354	1126	76.39
GOLDTECH	EQ	06-May-2020	8.80	9.00	9.00	7.95	8.15	8.35	8.29	27795	2.31	153	13224	47.58
GOODLUCK	EQ	06-May-2020	31.30	30.50	31.50	29.65	30.20	30.10	30.24	35545	10.75	450	21882	61.56
GPIL	EQ	06-May-2020	119.15	118.15	120.40	113.65	114.75	114.30	114.92	45367	52.14	680	34325	75.66
GPPL	EQ	06-May-2020	54.95	55.00	55.70	54.10	54.40	54.35	55.32	1163947	643.93	3806	1098198	94.35
GPTINFRA	EQ	06-May-2020	18.25	19.00	19.00	16.45	18.25	17.70	17.39	23982	4.17	275	14799	61.71
GRANULES	EQ	06-May-2020	158.75	158.75	160.45	156.25	159.00	158.40	157.86	840151	1326.24	9495	277957	33.08
GRAPHITE	EQ	06-May-2020	206.10	207.30	207.30	197.00	200.20	200.00	201.63	478149	964.07	8900	225658	47.19
GRASIM	EQ	06-May-2020	471.45	475.00	486.00	469.20	485.00	482.40	477.80	1889011	9025.72	40703	524496	27.77
GRAVITA	EQ	06-May-2020	35.00	35.15	35.55	34.00	34.65	34.85	34.75	20749	7.21	298	12300	59.28
GREAVESCOT	EQ	06-May-2020	74.30	74.50	77.60	73.55	76.20	76.20	75.74	173437	131.37	3742	94127	54.27
GREENLAM	EQ	06-May-2020	586.20	580.00	604.00	575.00	578.00	579.35	590.66	1196	7.06	130	764	63.88
GREENPANEL	EQ	06-May-2020	25.80	26.65	26.65	24.60	25.05	25.15	25.24	55742	14.07	340	37299	66.91
GREENPLY	EQ	06-May-2020	95.55	96.85	96.85	92.25	93.70	93.55	93.82	31650	29.69	639	17362	54.86
GREENPOWER	EQ	06-May-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.87	57864	1.08	191	54144	93.57
GRINDWELL	EQ	06-May-2020	497.70	504.90	524.00	480.00	519.00	506.80	499.36	12745	63.64	1112	7490	58.77
GROBTEA	EQ	06-May-2020	366.45	351.00	374.45	348.20	363.95	353.00	356.68	346	1.23	73	237	68.50
GRPLTD	EQ	06-May-2020	611.05	633.00	723.30	620.00	723.30	692.20	688.71	260	1.79	26	213	81.92
GRSE	EQ	06-May-2020	146.80	150.00	152.40	141.45	144.00	144.25	145.96	458989	669.96	11953	89674	19.54
GSCLCEMENT	EQ	06-May-2020	17.30	17.25	17.85	17.25	17.70	17.65	17.66	11783	2.08	151	9285	78.80
GSFC	EQ	06-May-2020	42.30	43.70	44.10	42.25	42.65	42.60	43.09	773897	333.48	4916	351776	45.46
GSPL	EQ	06-May-2020	197.90	198.70	201.70	194.30	195.05	195.60	198.38	420131	833.45	17719	312724	74.43
GSS	EQ	06-May-2020	23.45	22.30	23.65	22.30	22.30	22.40	22.58	13659	3.08	242	10845	79.40
GTL	BE	06-May-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.29	22201	0.29	22	-	-
GTLINFRA	BE	06-May-2020	0.30	0.30	0.35	0.25	0.35	0.30	0.30	3668226	10.92	565	-	-
GTNIND	EQ	06-May-2020	6.15	5.85	6.15	5.85	6.10	6.05	5.93	1047	0.06	9	632	60.36
GTNTEX	BE	06-May-2020	5.65	5.90	5.90	5.40	5.65	5.55	5.58	858	0.05	16	-	-
GTPL	EQ	06-May-2020	44.75	45.45	45.95	44.00	45.90	45.55	44.92	35120	15.77	276	26906	76.61
GUFICBIO	EQ	06-May-2020	60.10	60.10	61.15	59.10	61.00	60.90	60.41	24729	14.94	386	15159	61.30
GUJALKALI	EQ	06-May-2020	335.35	339.00	342.10	326.10	333.50	330.05	333.58	63280	211.09	2682	27279	43.11
GUJAPOLLO	EQ	06-May-2020	130.75	132.00	145.00	126.60	141.50	139.00	136.08	5808	7.90	201	4897	84.31
GUJGASLTD	EQ	06-May-2020	241.35	242.85	244.85	232.85	235.00	235.00	237.66	397001	943.52	16117	210601	53.05
GUJRAFFIA	BE	06-May-2020	8.45	8.80	8.85	8.80	8.85	8.85	8.84	1320	0.12	16	-	-
GULFOILLUB	EQ	06-May-2020	565.50	569.95	575.00	556.55	565.45	564.80	563.03	2159	12.16	597	1512	70.03
GULFPETRO	EQ	06-May-2020	52.30	51.00	51.00	48.65	50.40	50.10	49.76	100857	50.18	1827	56652	56.17
GULPOLY	EQ	06-May-2020	28.55	29.85	29.85	27.15	27.15	27.40	28.33	10689	3.03	84	7922	74.11
GVKPIL	EQ	06-May-2020	2.70	2.70	2.75	2.65	2.70	2.65	2.68	1356202	36.30	737	578084	42.63
HAL	EQ	06-May-2020	503.80	506.35	510.95	500.00	506.05	505.00	506.20	23552	119.22	1861	8280	35.16
HARITASEAT	EQ	06-May-2020	358.15	366.95	366.95	351.60	364.90	359.20	356.98	1352	4.83	96	841	62.20
HARRMALAYA	EQ	06-May-2020	58.20	58.55	59.00	56.50	56.80	57.10	57.52	71409	41.07	1051	31288	43.82
HATHWAY	EQ	06-May-2020	18.30	18.35	18.35	17.65	17.90	17.90	17.94	359055	64.40	1374	207729	57.85
HATSUN	EQ	06-May-2020	493.20	495.85	500.00	488.00	488.00	492.95	496.36	3231	16.04	322	2484	76.88
HAVELLS	EQ	06-May-2020	506.60	509.05	518.00	492.45	510.95	508.30	509.13	2448671	12466.99	62027	992699	40.54
HAVISHA	BE	06-May-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.52	16040	0.08	10	-	-
HBLPOWER	EQ	06-May-2020	12.15	12.10	12.65	12.10	12.30	12.35	12.39	133220	16.51	530	73059	54.84
HCC	EQ	06-May-2020	4.55	4.60	4.60	4.40	4.60	4.55	4.49	890181	39.96	1061	517468	58.13
HCG	EQ	06-May-2020	88.70	91.80	96.00	87.25	94.60	93.90	91.54	1415229	1295.55	12960	448855	31.72
HCL-INSYS	BE	06-May-2020	6.05	5.75	5.75	5.75	5.75	5.75	5.75	69371	3.99	259	-	-
HCLTECH	EQ	06-May-2020	520.40	512.20	526.70	506.20	521.00	519.10	517.81	6921536	35840.17	144546	3515933	50.80
HDFC	EQ	06-May-2020	1689.90	1709.00	1777.55	1680.00	1735.00	1732.15	1736.02	8781437	152447.21	250369	2262020	25.76
HDFCAMC	EQ	06-May-2020	2528.35	2544.95	2600.00	2503.00	2597.50	2591.55	2574.72	231986	5972.99	35683	104861	45.20
HDFCBANK	EQ	06-May-2020	911.45	919.00	950.00	905.65	946.55	946.40	936.39	16893140	158185.02	310813	4169602	24.68
HDFCLIFE	EQ	06-May-2020	477.55	478.00	499.00	469.45	493.90	491.00	487.82	5449872	26585.80	131567	2485858	45.61
HDFCMFGETF	EQ	06-May-2020	4274.10	4337.00	4337.00	4220.00	4235.00	4230.20	4238.50	16084	681.72	1010	13841	86.05
HDFCNIFETF	EQ	06-May-2020	975.72	972.42	983.22	962.00	978.16	976.48	975.53	1245	12.15	131	714	57.35
HDFCSENETF	EQ	06-May-2020	3351.75	3352.05	3385.00	3263.30	3384.00	3368.11	3344.19	331	11.07	73	248	74.92
HDIL	BZ	06-May-2020	1.80	1.80	1.80	1.75	1.75	1.80	1.77	337935	5.98	196	-	-
HEG	EQ	06-May-2020	800.45	810.00	811.00	781.00	793.00	791.45	795.09	114122	907.37	6568	32341	28.34
HEIDELBERG	EQ	06-May-2020	144.30	147.25	147.25	140.10	143.15	142.70	142.28	405993	577.66	13959	244496	60.22
HEOF1100RD	MF	06-May-2020	7.86	7.78	7.78	7.78	7.78	7.78	7.78	1000	0.08	1	1000	100.00
HEOF1100RG	MF	06-May-2020	7.80	7.81	7.81	7.81	7.81	7.81	7.81	1000	0.08	1	1000	100.00
HEOF1126RD	MF	06-May-2020	7.66	7.70	7.90	7.70	7.90	7.90	7.83	4000	0.31	4	4000	100.00
HEOF1126RG	MF	06-May-2020	8.00	7.78	7.78	7.78	7.78	7.78	7.78	30	0.00	1	30	100.00
HERCULES	EQ	06-May-2020	65.00	65.05	65.75	60.20	62.70	62.05	62.79	22223	13.95	543	10804	48.62
HERITGFOOD	EQ	06-May-2020	255.65	255.00	255.65	248.10	251.00	249.55	250.89	9768	24.51	455	7656	78.38
HEROMOTOCO	EQ	06-May-2020	1965.35	1981.00	2058.90	1933.25	2025.70	2026.75	2022.97	1881161	38055.33	115949	356467	18.95
HESTERBIO	EQ	06-May-2020	1218.80	1220.00	1220.00	1152.10	1171.65	1169.40	1172.34	15540	182.18	1839	6400	41.18
HEXATRADEX	BE	06-May-2020	6.55	6.45	6.85	6.45	6.85	6.85	6.82	1286	0.09	12	-	-
HEXAWARE	EQ	06-May-2020	262.95	264.00	265.00	251.95	254.20	252.85	258.33	390229	1008.07	16932	164368	42.12
HFCL	EQ	06-May-2020	10.55	11.00	11.00	10.25	10.30	10.40	10.51	758654	79.77	2017	438960	57.86
HGINFRA	EQ	06-May-2020	177.25	176.05	185.00	171.30	180.00	182.40	176.24	8212	14.47	423	5388	65.61
HGS	EQ	06-May-2020	540.15	530.05	538.40	524.95	531.00	530.50	528.79	5951	31.47	460	3436	57.74
HHOF1140RG	MF	06-May-2020	6.20	6.06	6.06	6.05	6.05	6.05	6.06	25000	1.51	5	25000	100.00
HIKAL	EQ	06-May-2020	104.25	104.50	105.65	102.00	102.70	102.45	102.90	63808	65.66	1108	37891	59.38
HIL	EQ	06-May-2020	758.45	761.00	800.00	748.00	792.30	789.70	782.11	30925	241.87	2571	11266	36.43
HILTON	EQ	06-May-2020	9.55	9.95	9.95	9.10	9.80	9.70	9.62	3570	0.34	45	1995	55.88
HIMATSEIDE	EQ	06-May-2020	51.75	51.75	51.80	49.50	50.00	49.70	50.17	113939	57.16	962	98715	86.64
HINDALCO	EQ	06-May-2020	115.90	116.00	120.70	115.50	118.90	118.60	118.45	15993883	18945.35	79296	2685196	16.79
HINDCOMPOS	EQ	06-May-2020	134.45	132.15	136.95	130.00	131.00	131.85	132.65	2552	3.39	172	1611	63.13
HINDCOPPER	EQ	06-May-2020	24.05	24.45	24.45	23.65	23.90	23.85	24.00	605433	145.29	3902	236484	39.06
HINDMOTORS	EQ	06-May-2020	4.00	4.00	4.00	3.90	3.95	3.95	3.92	45178	1.77	178	30141	66.72
HINDNATGLS	EQ	06-May-2020	28.40	28.25	31.00	27.30	27.35	28.50	28.21	2181	0.62	86	1740	79.78
HINDOILEXP	EQ	06-May-2020	39.10	39.95	40.00	38.85	39.65	39.55	39.44	753027	297.00	3076	632781	84.03
HINDPETRO	EQ	06-May-2020	214.60	200.60	205.00	186.70	201.85	202.50	198.32	20179756	40019.64	153672	3679296	18.23
HINDUNILVR	EQ	06-May-2020	2041.50	2049.95	2073.00	2000.00	2001.80	2010.20	2035.27	5127756	104363.93	202349	1778932	34.69
HINDZINC	EQ	06-May-2020	167.40	172.95	172.95	167.75	169.30	169.45	169.21	374474	633.66	7591	79819	21.31
HIRECT	EQ	06-May-2020	122.30	120.10	123.00	116.20	123.00	122.70	120.85	7597	9.18	166	4659	61.33
HISARMETAL	EQ	06-May-2020	52.30	54.35	54.40	51.05	53.00	52.70	52.34	506	0.26	22	304	60.08
HITECH	EQ	06-May-2020	79.10	85.00	85.00	72.05	78.00	77.20	77.86	34690	27.01	161	28045	80.84
HITECHCORP	EQ	06-May-2020	56.00	59.65	59.65	52.40	53.20	54.80	54.08	3461	1.87	111	2490	71.94
HITECHGEAR	EQ	06-May-2020	91.10	95.65	95.65	88.55	89.90	89.90	90.39	2650	2.40	53	2513	94.83
HLVLTD	EQ	06-May-2020	3.60	3.65	3.80	3.65	3.75	3.75	3.73	69709	2.60	120	39639	56.86
HMT	BZ	06-May-2020	10.55	10.55	11.00	10.50	10.55	10.70	10.54	243	0.03	10	-	-
HMVL	EQ	06-May-2020	45.10	45.50	45.70	45.00	45.00	45.25	45.17	4301	1.94	133	3044	70.77
HNDFDS	EQ	06-May-2020	518.00	518.00	538.00	492.10	496.00	495.75	498.59	7291	36.35	645	4771	65.44
HNGSNGBEES	EQ	06-May-2020	359.95	335.01	343.00	335.01	343.00	343.00	342.64	22	0.08	6	21	95.45
HONAUT	EQ	06-May-2020	27339.10	27400.00	27750.00	26800.00	27025.00	27045.90	27135.58	9316	2527.95	2489	5275	56.62
HONDAPOWER	EQ	06-May-2020	840.15	825.30	850.95	801.80	816.25	819.25	822.37	5020	41.28	908	2166	43.15
HOVS	BE	06-May-2020	34.80	34.80	35.00	33.40	34.15	34.15	34.53	1039	0.36	16	-	-
HPL	EQ	06-May-2020	23.15	23.30	23.30	22.45	23.00	23.15	23.00	20554	4.73	361	15181	73.86
HSCL	EQ	06-May-2020	46.55	47.30	47.90	46.65	47.50	47.05	47.08	343427	161.67	2828	158402	46.12
HSIL	EQ	06-May-2020	50.20	50.50	50.50	47.00	49.10	48.95	48.97	53535	26.21	678	41943	78.35
HTMEDIA	BE	06-May-2020	11.70	11.50	12.00	11.20	11.25	11.50	11.37	20106	2.29	124	-	-
HUBTOWN	BE	06-May-2020	10.75	10.90	10.90	10.25	10.25	10.25	10.31	4590	0.47	26	-	-
HUDCO	EQ	06-May-2020	22.90	23.10	23.40	22.30	22.75	22.75	22.80	1061490	241.98	8067	292092	27.52
HUDCO	N2	06-May-2020	1199.00	1195.00	1205.00	1192.51	1192.51	1192.51	1194.42	535	6.39	6	355	66.36
HUDCO	N3	06-May-2020	1065.68	1066.50	1067.00	1065.01	1065.11	1065.11	1066.44	701	7.48	11	701	100.00
HUDCO	ND	06-May-2020	1307.63	1295.00	1307.00	1291.00	1291.00	1291.00	1297.29	14	0.18	4	14	100.00
HUDCO	NE	06-May-2020	1417.50	1410.00	1418.00	1410.00	1418.00	1415.46	1414.05	678	9.59	15	667	98.38
IBMFNIFTY	EQ	06-May-2020	105.59	103.21	108.50	99.00	102.50	104.65	103.69	321	0.33	36	168	52.34
IBREALEST	EQ	06-May-2020	52.65	50.05	51.55	50.05	50.05	50.05	50.15	626572	314.20	2693	480003	76.61
IBUCCREDIT	N2	06-May-2020	1065.00	1060.00	1070.00	1060.00	1070.00	1066.00	1066.00	25	0.27	2	25	100.00
IBUCCREDIT	N6	06-May-2020	825.00	867.00	867.00	867.00	867.00	867.00	867.00	30	0.26	1	30	100.00
IBUCCREDIT	N9	06-May-2020	630.11	701.00	701.00	670.00	670.00	672.14	687.07	75	0.52	5	75	100.00
IBUCCREDIT	NB	06-May-2020	750.00	749.00	749.00	749.00	749.00	749.00	749.00	2	0.01	1	2	100.00
IBULHSGFIN	EQ	06-May-2020	118.90	120.05	126.00	118.30	125.80	123.55	121.79	18027087	21954.42	111987	2134543	11.84
IBULHSGFIN	N6	06-May-2020	810.00	837.00	837.00	815.00	815.00	815.00	830.30	56	0.46	5	56	100.00
IBULHSGFIN	NA	06-May-2020	499.00	498.99	499.00	498.97	499.00	499.00	499.00	1607	8.02	25	1542	95.96
IBULISL	EQ	06-May-2020	39.60	37.70	40.30	37.65	37.80	37.65	38.17	383009	146.21	1810	249442	65.13
IBVENTURES	E3	06-May-2020	26.15	26.15	27.10	25.50	27.00	26.90	26.52	24343	6.46	158	16391	67.33
IBVENTURES	EQ	06-May-2020	104.95	106.00	107.00	102.20	103.70	102.85	104.50	566294	591.79	12405	283050	49.98
ICEMAKE	SM	06-May-2020	36.70	35.65	35.65	35.65	35.65	35.65	35.65	2000	0.71	1	2000	100.00
ICFL	N1	06-May-2020	870.00	870.00	871.00	870.00	871.00	871.00	870.80	15	0.13	3	15	100.00
ICFL	N2	06-May-2020	940.00	905.00	950.00	905.00	949.00	949.00	920.92	78	0.72	8	50	64.10
ICFL	N3	06-May-2020	960.00	911.00	912.00	911.00	911.00	911.00	911.29	70	0.64	6	70	100.00
ICFL	N6	06-May-2020	930.00	950.00	950.00	930.00	930.00	932.59	932.93	104	0.97	7	104	100.00
ICFL	N7	06-May-2020	899.00	899.99	899.99	898.00	898.00	898.00	899.00	2	0.02	2	2	100.00
ICFL	NC	06-May-2020	841.00	851.00	851.00	851.00	851.00	851.00	851.00	10	0.09	1	10	100.00
ICFL	NF	06-May-2020	858.00	837.00	837.00	837.00	837.00	837.00	837.00	3	0.03	1	3	100.00
ICICI500	EQ	06-May-2020	124.26	124.26	125.30	120.80	121.50	121.48	120.84	192771	232.95	108	187184	97.10
ICICIB22	EQ	06-May-2020	23.80	23.51	23.70	22.15	23.30	23.23	23.12	569106	131.58	6445	322463	56.66
ICICIBANK	EQ	06-May-2020	330.85	331.50	345.55	325.25	342.80	341.40	338.49	49953121	169085.40	447408	10790619	21.60
ICICIBANKN	EQ	06-May-2020	192.24	199.00	199.00	188.71	197.30	195.57	194.70	27354	53.26	440	12137	44.37
ICICIBANKP	EQ	06-May-2020	108.76	108.80	111.64	105.06	108.80	107.03	107.56	3116	3.35	96	2161	69.35
ICICIGI	EQ	06-May-2020	1213.35	1229.00	1239.70	1174.35	1211.40	1212.15	1210.95	471269	5706.83	84940	273938	58.13
ICICIGOLD	EQ	06-May-2020	42.92	43.00	43.98	42.30	42.40	42.40	42.55	113201	48.17	941	97678	86.29
ICICILIQ	EQ	06-May-2020	999.99	997.10	1000.00	997.10	1000.00	1000.00	999.98	11026	110.26	38	7970	72.28
ICICILOVOL	EQ	06-May-2020	81.96	75.77	84.65	75.77	84.65	84.07	82.92	5200	4.31	229	3187	61.29
ICICIM150	EQ	06-May-2020	51.06	50.99	51.30	49.17	49.67	49.65	49.89	1201	0.60	22	1046	87.09
ICICIMCAP	EQ	06-May-2020	50.14	46.60	50.90	44.77	50.35	49.70	49.91	2872	1.43	107	2046	71.24
ICICINF100	EQ	06-May-2020	106.70	109.48	109.48	106.00	108.00	108.78	108.41	3164	3.43	174	2967	93.77
ICICINIFTY	EQ	06-May-2020	97.25	97.00	98.60	96.40	98.08	97.76	97.65	227725	222.37	4852	142497	62.57
ICICINV20	EQ	06-May-2020	48.13	49.00	50.80	46.00	48.43	47.69	48.15	2813	1.35	193	1892	67.26
ICICINXT50	EQ	06-May-2020	24.52	24.52	24.98	24.01	24.80	24.79	24.61	6924	1.70	159	5155	74.45
ICICIPRULI	EQ	06-May-2020	374.95	374.90	403.35	370.95	397.10	394.55	392.92	4946436	19435.69	84478	890325	18.00
ICICISENSX	EQ	06-May-2020	338.46	343.00	345.00	331.00	342.00	340.34	339.89	2230	7.58	178	1409	63.18
ICIL	EQ	06-May-2020	26.90	27.05	27.05	25.60	25.60	25.65	25.93	57377	14.88	558	49262	85.86
ICRA	EQ	06-May-2020	2546.20	2535.10	2733.45	2535.00	2645.00	2649.15	2633.98	4340	114.31	1407	844	19.45
IDBI	EQ	06-May-2020	20.60	20.50	20.80	20.25	20.40	20.40	20.47	811666	166.12	2951	227835	28.07
IDBIGOLD	EQ	06-May-2020	4436.95	4536.00	4536.00	4330.00	4400.00	4428.45	4401.69	226	9.95	39	199	88.05
IDEA	EQ	06-May-2020	4.15	4.10	4.40	4.05	4.25	4.25	4.27	434231303	18538.71	364912	101327060	23.33
IDFC	EQ	06-May-2020	13.85	13.95	14.10	13.70	14.00	13.90	13.95	3064921	427.44	8030	1822815	59.47
IDFCFIRSTB	EQ	06-May-2020	20.65	20.90	21.10	20.15	21.00	20.95	20.73	23676351	4907.95	46814	5388247	22.76
IDFCFIRSTB	N1	06-May-2020	5100.00	5300.00	5389.99	5150.00	5150.00	5150.00	5305.00	6	0.32	3	5	83.33
IDFCFIRSTB	N2	06-May-2020	10250.00	10250.00	10250.00	10250.00	10250.00	10250.00	10250.00	29	2.97	6	29	100.00
IDFCFIRSTB	N6	06-May-2020	10000.00	9901.01	9999.00	9901.01	9999.00	9999.00	9950.01	8	0.80	2	4	50.00
IDFCFIRSTB	N7	06-May-2020	4940.50	4942.00	4950.00	4942.00	4950.00	4950.00	4947.29	21	1.04	3	21	100.00
IDFCFIRSTB	NA	06-May-2020	10045.00	10045.00	10045.00	10045.00	10045.00	10045.00	10045.00	1	0.10	1	1	100.00
IDFCFIRSTB	NB	06-May-2020	4898.00	4898.00	4925.00	4898.00	4925.00	4925.00	4908.35	12	0.59	3	8	66.67
IDFCFIRSTB	NC	06-May-2020	9710.00	9700.00	9700.00	9700.00	9700.00	9700.00	9700.00	6	0.58	2	6	100.00
IDFNIFTYET	EQ	06-May-2020	95.61	98.93	98.93	93.01	96.99	96.73	95.91	385	0.37	21	117	30.39
IEX	EQ	06-May-2020	141.75	143.45	147.00	142.85	146.50	145.95	146.02	814980	1190.05	7253	749665	91.99
IFBAGRO	EQ	06-May-2020	299.05	292.00	304.60	290.20	295.50	295.65	296.13	4348	12.88	203	2573	59.18
IFBIND	EQ	06-May-2020	385.65	396.00	396.00	380.00	381.00	380.70	383.07	16720	64.05	1006	9104	54.45
IFCI	EQ	06-May-2020	4.00	4.00	4.00	3.90	4.00	4.00	3.96	1268470	50.22	57201	662380	52.22
IFCI	NF	06-May-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	7	0.07	2	7	100.00
IFCI	NH	06-May-2020	992.43	993.00	993.10	989.00	989.00	989.00	991.23	1186	11.76	29	1166	98.31
IFCI	NI	06-May-2020	1500.00	1500.00	1550.00	1500.00	1550.00	1550.00	1505.56	225	3.39	22	200	88.89
IFCI	NL	06-May-2020	952.00	954.00	954.00	925.63	951.98	951.98	941.33	55	0.52	6	54	98.18
IFGLEXPOR	EQ	06-May-2020	102.95	104.85	106.60	98.20	101.90	101.90	101.45	454	0.46	19	327	72.03
IGARASHI	EQ	06-May-2020	216.60	217.70	224.00	212.50	213.00	213.60	216.80	125329	271.71	3833	32630	26.04
IGL	EQ	06-May-2020	463.60	464.90	477.90	459.55	469.30	468.10	471.35	3167961	14932.14	60524	697947	22.03
IGPL	EQ	06-May-2020	132.25	134.00	134.50	126.00	128.50	128.45	128.79	18499	23.83	347	14811	80.06
IIFCL	N1	06-May-2020	1271.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	25	0.30	1	25	100.00
IIFCL	N2	06-May-2020	1150.01	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	50	0.59	1	50	100.00
IIFCL	N4	06-May-2020	1395.02	1395.00	1400.00	1390.56	1400.00	1392.13	1395.89	1106	15.44	6	1101	99.55
IIFL	EQ	06-May-2020	73.00	75.05	75.05	70.50	71.30	72.30	71.80	87468	62.80	1682	61203	69.97
IIFLFIN	NE	06-May-2020	1090.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	40	0.44	1	40	100.00
IIFLFIN	NF	06-May-2020	990.65	980.00	991.00	967.05	991.00	991.00	983.72	1288	12.67	38	902	70.03
IIFLFIN	NG	06-May-2020	1014.35	960.35	1020.00	960.35	1020.00	1020.00	1011.55	190	1.92	6	170	89.47
IIFLFIN	NH	06-May-2020	957.55	958.00	971.90	955.00	971.90	971.90	966.65	249	2.41	10	200	80.32
IIFLFIN	NJ	06-May-2020	1060.00	1060.00	1062.10	1060.00	1062.10	1062.10	1060.06	535	5.67	3	535	100.00
IIFLFIN	NN	06-May-2020	970.00	970.00	970.00	970.00	970.00	970.00	970.00	46	0.45	1	46	100.00
IIFLSEC	EQ	06-May-2020	31.35	32.00	32.90	29.80	31.55	31.20	31.26	245852	76.86	1573	158155	64.33
IIFLWAM	EQ	06-May-2020	909.85	900.05	922.25	872.80	875.00	882.85	887.24	2636	23.39	690	2036	77.24
IITL	BE	06-May-2020	65.00	65.00	65.00	61.80	61.90	61.90	63.31	166	0.11	6	-	-
IL&FSENGG	BZ	06-May-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	6510	0.16	9	-	-
IL&FSTRANS	BZ	06-May-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	4562	0.06	15	-	-
IMAGICAA	BE	06-May-2020	3.80	3.70	3.80	3.65	3.70	3.65	3.69	64026	2.36	136	-	-
IMFA	EQ	06-May-2020	128.45	134.50	134.50	126.50	131.45	130.70	129.62	2998	3.89	109	2413	80.49
IMPAL	EQ	06-May-2020	484.90	493.35	493.35	483.00	485.00	483.35	483.39	730	3.53	38	648	88.77
INDBANK	EQ	06-May-2020	5.20	5.10	5.30	5.10	5.20	5.15	5.14	15799	0.81	68	14653	92.75
INDHOTEL	EQ	06-May-2020	73.10	73.85	73.85	71.10	71.35	71.45	72.08	592120	426.82	7351	336317	56.80
INDIACEM	EQ	06-May-2020	99.30	98.90	101.50	97.00	100.10	99.80	99.56	1473851	1467.33	10001	344626	23.38
INDIAGLYCO	EQ	06-May-2020	266.10	268.05	284.80	261.25	273.35	272.50	274.40	571797	1569.04	11446	67261	11.76
INDIAMART	EQ	06-May-2020	2369.55	2400.00	2420.00	2311.25	2326.00	2337.70	2343.31	41801	979.53	7053	10841	25.93
INDIANB	EQ	06-May-2020	46.55	47.00	47.15	45.15	46.90	46.65	46.33	1327788	615.11	7556	346844	26.12
INDIANCARD	EQ	06-May-2020	85.40	84.40	86.95	84.00	86.95	86.95	84.86	19	0.02	6	18	94.74
INDIANHUME	EQ	06-May-2020	148.05	149.75	149.75	143.85	144.50	144.35	145.59	30995	45.13	1070	17957	57.94
INDIGO	EQ	06-May-2020	950.30	931.00	954.80	911.60	942.00	937.05	929.51	2229245	20721.16	68601	385768	17.30
INDIGRID	IV	06-May-2020	98.05	97.50	98.00	97.30	97.58	97.81	97.81	132678	129.78	50	100359	75.64
INDLMETER	EQ	06-May-2020	17.00	17.80	17.80	16.40	16.55	16.55	17.16	2313	0.40	24	1583	68.44
INDNIPPON	EQ	06-May-2020	266.00	265.00	266.00	255.00	259.80	258.10	258.85	12993	33.63	623	6355	48.91
INDOCO	EQ	06-May-2020	230.70	228.60	234.00	227.15	231.95	229.75	230.18	25455	58.59	716	19207	75.45
INDORAMA	EQ	06-May-2020	12.40	12.85	12.85	11.80	11.85	11.90	12.22	10981	1.34	49	10453	95.19
INDOSOLAR	BZ	06-May-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.57	21036	0.12	22	-	-
INDOSTAR	EQ	06-May-2020	272.10	274.40	274.40	272.05	272.50	272.55	272.54	6912	18.84	183	4751	68.74
INDOTECH	EQ	06-May-2020	75.70	73.20	76.75	73.15	75.05	75.30	74.51	913	0.68	56	549	60.13
INDOTHAI	EQ	06-May-2020	15.00	15.30	15.45	14.90	15.00	15.05	15.16	5929	0.90	40	5474	92.33
INDOWIND	EQ	06-May-2020	2.20	2.35	2.35	2.10	2.10	2.15	2.14	19024	0.41	52	11491	60.40
INDRAMEDCO	EQ	06-May-2020	40.30	40.90	40.90	39.50	40.00	39.90	40.03	83350	33.36	793	48671	58.39
INDSWFTLAB	BE	06-May-2020	20.90	20.55	21.20	20.50	20.60	20.60	20.67	5725	1.18	95	-	-
INDSWFTLTD	BE	06-May-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	55	0.00	3	-	-
INDTERRAIN	EQ	06-May-2020	28.40	29.25	29.25	27.55	27.65	27.90	28.17	2867	0.81	90	2363	82.42
INDUSINDBK	EQ	06-May-2020	418.70	420.00	429.35	408.50	428.00	425.50	420.87	17185018	72326.66	280579	1600525	9.31
INEOSSTYRO	EQ	06-May-2020	572.10	572.35	574.30	570.00	574.30	571.80	571.89	1888	10.80	47	1799	95.29
INFIBEAM	EQ	06-May-2020	42.35	41.50	44.45	41.20	44.45	44.45	43.84	1150618	504.47	2541	895941	77.87
INFOBEAN	BE	06-May-2020	95.15	95.15	98.80	91.00	96.85	96.30	95.65	8402	8.04	111	-	-
INFOMEDIA	EQ	06-May-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	3511	0.13	13	3511	100.00
INFRABEES	EQ	06-May-2020	276.61	295.00	295.00	258.90	277.00	277.62	274.26	4638	12.72	76	2289	49.35
INFRATEL	EQ	06-May-2020	170.60	171.00	174.00	159.50	161.20	160.90	163.44	10677481	17451.54	91310	2182526	20.44
INFY	EQ	06-May-2020	673.70	676.90	681.45	664.05	667.00	665.90	671.02	7934457	53241.58	211094	4131440	52.07
INGERRAND	EQ	06-May-2020	625.20	625.40	629.55	625.00	629.55	628.20	626.12	6062	37.96	216	3641	60.06
INNOVATIVE	SM	06-May-2020	6.10	5.85	5.85	5.85	5.85	5.85	5.85	3000	0.18	1	3000	100.00
INOXLEISUR	EQ	06-May-2020	205.30	205.00	208.60	202.20	205.30	206.75	205.70	243029	499.92	10727	92007	37.86
INOXWIND	EQ	06-May-2020	24.75	24.60	24.75	23.60	23.70	23.65	24.00	36734	8.82	444	21567	58.71
INSECTICID	EQ	06-May-2020	399.75	408.00	408.00	395.00	400.00	399.60	400.11	3570	14.28	186	2167	60.70
INSPIRISYS	EQ	06-May-2020	19.90	20.70	21.50	19.35	20.40	19.75	19.99	1017	0.20	48	564	55.46
INTELLECT	EQ	06-May-2020	67.55	66.00	67.50	64.20	64.20	64.30	64.60	83378	53.86	776	58393	70.03
INTENTECH	EQ	06-May-2020	17.70	16.40	19.40	16.40	17.50	17.55	18.05	3079	0.56	70	1772	57.55
INVENTURE	BE	06-May-2020	12.20	11.60	11.75	11.60	11.75	11.75	11.60	255	0.03	2	-	-
IOB	EQ	06-May-2020	7.45	7.50	7.50	7.20	7.45	7.40	7.40	595171	44.03	1527	274180	46.07
IOC	EQ	06-May-2020	78.70	76.80	77.30	72.80	76.80	76.55	75.60	26298393	19880.29	123378	6229776	23.69
IOLCP	EQ	06-May-2020	306.40	307.90	311.85	300.80	304.80	304.35	305.90	836863	2559.98	17200	255625	30.55
IPCALAB	EQ	06-May-2020	1576.10	1588.00	1606.45	1542.10	1550.00	1549.90	1566.71	379056	5938.72	51833	236307	62.34
IRB	EQ	06-May-2020	63.25	67.00	67.05	63.60	63.85	64.15	64.84	991361	642.85	8241	325215	32.80
IRBINVIT	IV	06-May-2020	35.26	35.71	35.71	34.85	35.67	35.46	35.43	332500	117.79	84	292500	87.97
IRCON	EQ	06-May-2020	84.95	85.00	87.45	83.35	84.50	84.40	85.06	506516	430.86	6062	169975	33.56
IRCTC	EQ	06-May-2020	1262.00	1264.00	1268.90	1202.25	1219.40	1216.20	1223.57	920936	11268.32	72617	337834	36.68
IREDA	N1	06-May-2020	1379.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	5	0.07	1	5	100.00
IREDA	N2	06-May-2020	1500.00	1675.00	1675.00	1210.00	1300.00	1300.00	1462.33	6	0.09	5	3	50.00
IREDA	N5	06-May-2020	1275.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	100	1.28	2	100	100.00
IRFC	N1	06-May-2020	1102.85	1102.00	1102.00	1092.00	1102.00	1102.00	1097.46	381	4.18	11	331	86.88
IRFC	N2	06-May-2020	1219.99	1215.00	1240.00	1208.00	1213.90	1213.98	1214.61	17979	218.37	49	17973	99.97
IRFC	N3	06-May-2020	1083.25	1082.08	1082.08	1082.08	1082.08	1082.08	1082.08	50	0.54	1	50	100.00
IRFC	N9	06-May-2020	1190.00	1185.00	1190.00	1185.00	1190.00	1190.00	1186.00	100	1.19	2	100	100.00
IRFC	NA	06-May-2020	1260.00	1272.90	1287.00	1260.00	1285.00	1286.00	1265.80	2091	26.47	35	2089	99.90
IRFC	ND	06-May-2020	1200.00	1210.00	1230.00	1210.00	1230.00	1230.00	1214.22	90	1.09	2	90	100.00
IRFC	NE	06-May-2020	1277.00	1277.00	1278.00	1275.00	1278.00	1278.00	1277.21	420	5.36	10	420	100.00
IRFC	NJ	06-May-2020	1248.00	1232.00	1238.00	1230.01	1238.00	1238.00	1233.74	90	1.11	4	39	43.33
IRFC	NO	06-May-2020	1237.30	1263.00	1265.00	1263.00	1264.85	1264.85	1263.83	851	10.76	9	850	99.88
ISEC	EQ	06-May-2020	347.95	354.70	379.00	351.65	358.80	361.00	366.38	866935	3176.28	21798	214096	24.70
ISFT	EQ	06-May-2020	39.20	41.15	41.15	37.80	41.15	41.15	40.71	29850	12.15	196	25652	85.94
ISMTLTD	EQ	06-May-2020	2.95	3.10	3.50	2.95	3.50	3.50	3.37	513949	17.31	652	200691	39.05
ITC	EQ	06-May-2020	173.90	171.40	171.40	160.50	164.95	163.90	163.53	65586753	107251.20	435677	33371534	50.88
ITDC	EQ	06-May-2020	153.70	155.50	155.50	146.10	150.25	150.30	150.00	18263	27.39	957	8625	47.23
ITDCEM	EQ	06-May-2020	35.05	34.95	35.60	33.40	34.00	34.00	34.25	118330	40.53	1702	74001	62.54
ITI	EQ	06-May-2020	83.00	83.10	84.00	81.65	82.20	82.40	82.75	438633	362.97	4921	98096	22.36
IVC	EQ	06-May-2020	2.30	2.25	2.35	2.25	2.35	2.30	2.31	60853	1.41	71	46168	75.87
IVZINGOLD	EQ	06-May-2020	4307.40	4479.00	4479.00	4280.00	4329.90	4329.90	4311.17	16	0.69	5	15	93.75
IVZINNIFTY	EQ	06-May-2020	1029.45	977.10	1012.45	977.10	1012.45	1012.45	1006.56	12	0.12	2	10	83.33
IZMO	BE	06-May-2020	15.20	15.85	15.95	14.90	15.95	15.95	15.75	1225	0.19	19	-	-
J&KBANK	EQ	06-May-2020	13.85	13.85	13.90	13.20	13.25	13.20	13.34	1634173	217.94	4189	990457	60.61
JAGRAN	EQ	06-May-2020	39.25	39.85	40.30	39.25	39.50	39.65	39.71	74482	29.58	1704	51838	69.60
JAGSNPHARM	EQ	06-May-2020	26.55	27.40	27.40	25.60	25.65	25.75	25.86	9374	2.42	106	6391	68.18
JAIBALAJI	BE	06-May-2020	19.00	18.85	18.85	18.10	18.10	18.10	18.58	411	0.08	4	-	-
JAICORPLTD	EQ	06-May-2020	66.55	66.90	67.20	64.70	65.50	65.30	65.89	909691	599.42	5995	152639	16.78
JAINSTUDIO	BE	06-May-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	100	0.00	1	-	-
JAMNAAUTO	EQ	06-May-2020	24.30	24.50	24.65	23.65	24.20	24.15	24.24	1113508	269.97	7215	474237	42.59
JASH	BE	06-May-2020	99.50	100.00	100.00	99.00	100.00	99.90	99.97	154	0.15	3	-	-
JAYAGROGN	BE	06-May-2020	72.05	71.50	74.95	69.00	70.10	70.65	71.16	1477	1.05	38	-	-
JAYBARMARU	EQ	06-May-2020	132.60	132.60	139.20	127.25	139.20	138.65	136.21	33754	45.98	1389	17850	52.88
JAYNECOIND	EQ	06-May-2020	3.05	2.90	3.10	2.90	3.05	3.00	2.98	5854	0.17	25	5304	90.60
JAYSREETEA	BE	06-May-2020	36.30	36.25	37.00	35.30	36.80	36.35	36.14	6604	2.39	112	-	-
JBCHEPHARM	EQ	06-May-2020	559.25	580.00	621.75	563.80	602.70	597.65	599.22	1222444	7325.11	41273	280572	22.95
JBFIND	BE	06-May-2020	7.30	7.65	7.65	6.95	7.25	7.15	7.10	47252	3.35	444	-	-
JBMA	EQ	06-May-2020	153.95	153.00	153.90	146.30	150.75	149.85	148.11	18716	27.72	636	10887	58.17
JCHAC	EQ	06-May-2020	2344.60	2361.00	2415.55	2325.00	2353.00	2354.65	2360.30	7426	175.28	2115	2422	32.62
JETAIRWAYS	BZ	06-May-2020	18.00	17.10	18.90	17.10	18.90	18.90	17.54	147376	25.85	862	-	-
JHS	EQ	06-May-2020	9.80	9.90	9.90	9.55	9.65	9.60	9.65	13230	1.28	98	8954	67.68
JIKIND	BE	06-May-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.35	10002	0.04	4	-	-
JINDALPHOT	BE	06-May-2020	13.20	12.55	13.80	12.55	13.00	13.00	12.68	2123	0.27	26	-	-
JINDALPOLY	EQ	06-May-2020	225.55	224.55	230.95	220.00	230.00	230.00	227.02	5604	12.72	375	3708	66.17
JINDALSAW	EQ	06-May-2020	50.45	51.10	52.45	50.45	51.25	51.20	51.59	371186	191.49	3321	170028	45.81
JINDALSTEL	EQ	06-May-2020	85.95	87.00	90.25	85.25	89.30	89.50	88.01	22020978	19380.78	78478	2668417	12.12
JINDRILL	EQ	06-May-2020	51.65	52.75	52.75	46.50	50.50	50.00	49.64	26580	13.20	803	15128	56.91
JINDWORLD	EQ	06-May-2020	27.60	28.45	28.45	25.35	27.15	26.65	26.64	6664	1.78	289	3743	56.17
JISLDVREQS	EQ	06-May-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	17015	1.35	34	17015	100.00
JISLJALEQS	BE	06-May-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	197049	15.86	348	-	-
JITFINFRA	BE	06-May-2020	4.85	5.00	5.00	4.65	4.65	4.70	4.75	6414	0.30	18	-	-
JIYAECO	EQ	06-May-2020	8.85	9.00	9.00	9.00	9.00	9.00	9.00	23255	2.09	31	23255	100.00
JKCEMENT	EQ	06-May-2020	1081.30	1080.05	1100.00	1080.00	1099.60	1097.65	1095.05	155291	1700.52	5905	129628	83.47
JKIL	EQ	06-May-2020	75.35	78.00	78.00	73.60	74.40	74.90	75.62	170726	129.10	3013	68385	40.06
JKLAKSHMI	EQ	06-May-2020	194.50	195.00	201.70	192.20	199.75	197.85	196.96	94106	185.35	2663	47086	50.04
JKPAPER	EQ	06-May-2020	92.60	92.90	95.00	92.35	94.50	93.95	93.66	446406	418.09	5267	196942	44.12
JKTYRE	EQ	06-May-2020	48.55	48.10	48.80	45.15	47.60	47.50	47.26	392431	185.45	3938	153995	39.24
JMA	EQ	06-May-2020	17.50	17.55	18.10	17.25	18.10	18.10	17.56	1312	0.23	10	1312	100.00
JMCPROJECT	EQ	06-May-2020	38.55	38.55	39.25	37.15	38.65	38.35	38.46	14510	5.58	271	10510	72.43
JMFINANCIL	EQ	06-May-2020	57.05	57.65	64.70	57.60	63.00	62.85	62.29	4086384	2545.47	35300	893011	21.85
JMTAUTOLTD	BE	06-May-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	62452	1.16	174	-	-
JOCIL	EQ	06-May-2020	202.95	192.85	192.85	192.85	192.85	192.85	192.85	2101	4.05	117	2101	100.00
JPASSOCIAT	EQ	06-May-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	695849	10.44	967	695849	100.00
JPINFRATEC	BE	06-May-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	994436	8.37	287	-	-
JPOLYINVST	EQ	06-May-2020	9.00	9.00	9.45	8.70	9.45	8.85	8.95	1532	0.14	17	1471	96.02
JPPOWER	BE	06-May-2020	0.70	0.70	0.75	0.70	0.70	0.75	0.73	1164607	8.53	393	-	-
JSL	EQ	06-May-2020	28.65	28.65	29.35	28.35	29.35	28.90	28.75	267908	77.03	1968	172308	64.32
JSLHISAR	EQ	06-May-2020	42.90	42.90	42.90	41.50	42.90	42.70	42.35	22335	9.46	224	12576	56.31
JSWENERGY	EQ	06-May-2020	40.30	40.30	41.00	39.55	40.20	39.90	40.00	693205	277.28	11188	375261	54.13
JSWHL	EQ	06-May-2020	1598.70	1569.60	1665.00	1552.00	1643.95	1636.95	1605.68	694	11.14	114	540	77.81
JSWSTEEL	EQ	06-May-2020	163.90	165.50	169.30	163.15	166.30	165.80	166.47	8720744	14517.55	59014	1124223	12.89
JTEKTINDIA	EQ	06-May-2020	49.05	49.80	51.95	47.00	50.50	50.20	50.19	539690	270.86	3275	96728	17.92
JUBILANT	EQ	06-May-2020	378.55	387.00	387.00	363.00	368.90	365.85	369.75	245805	908.86	10855	157431	64.05
JUBLFOOD	EQ	06-May-2020	1515.00	1507.00	1564.00	1494.50	1555.00	1557.05	1543.91	1383062	21353.19	73640	318253	23.01
JUBLINDS	EQ	06-May-2020	93.90	91.10	93.60	91.10	92.30	92.45	92.20	7214	6.65	251	4174	57.86
JUMPNET	EQ	06-May-2020	48.50	55.80	55.80	47.75	48.70	48.15	48.58	648912	315.24	413	493182	76.00
JUNIORBEES	EQ	06-May-2020	239.90	244.00	245.99	235.55	239.50	238.47	238.05	94397	224.71	2053	34944	37.02
JUSTDIAL	EQ	06-May-2020	348.00	350.00	365.00	348.00	358.00	357.55	356.65	5324785	18990.81	73981	345009	6.48
JVLAGRO	BZ	06-May-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.36	78370	0.28	16	-	-
JYOTHYLAB	EQ	06-May-2020	107.10	107.65	108.60	104.15	108.50	106.75	105.96	120754	127.96	5039	55360	45.85
JYOTISTRUC	BZ	06-May-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.41	28339	0.40	29	-	-
KABRAEXTRU	EQ	06-May-2020	45.75	45.80	47.50	44.10	45.60	46.25	46.06	1403	0.65	58	1155	82.32
KAJARIACER	EQ	06-May-2020	347.10	353.00	360.00	338.10	339.85	338.95	344.29	360254	1240.33	17343	146497	40.66
KAKATCEM	EQ	06-May-2020	124.50	127.55	127.55	119.85	121.35	122.25	122.60	5844	7.16	424	3010	51.51
KALPATPOWR	EQ	06-May-2020	217.50	219.45	219.45	204.15	206.00	204.95	206.65	577599	1193.64	22684	318893	55.21
KALYANIFRG	BE	06-May-2020	109.35	105.05	109.35	105.05	105.10	105.10	105.39	138	0.15	5	-	-
KAMATHOTEL	EQ	06-May-2020	18.80	19.70	20.45	18.20	19.30	19.15	19.23	45320	8.72	351	28803	63.55
KAMDHENU	EQ	06-May-2020	50.15	50.00	50.90	49.00	49.05	49.10	49.54	10112	5.01	224	7347	72.66
KANANIIND	EQ	06-May-2020	2.30	2.20	2.40	2.20	2.25	2.25	2.34	8197	0.19	27	8060	98.33
KANORICHEM	EQ	06-May-2020	29.35	29.55	30.15	29.55	30.00	29.90	29.83	9255	2.76	168	5883	63.57
KANSAINER	EQ	06-May-2020	391.85	395.00	406.80	380.05	392.60	393.25	394.75	1041141	4109.86	23260	152890	14.68
KARDA	EQ	06-May-2020	119.05	119.05	125.00	116.75	123.00	122.60	120.50	28955	34.89	796	5539	19.13
KARMAENG	EQ	06-May-2020	9.35	9.50	9.70	8.90	9.65	9.70	9.05	3264	0.30	31	3178	97.37
KARURVYSYA	EQ	06-May-2020	26.60	26.50	27.05	25.40	26.10	25.80	26.04	953425	248.27	13117	641949	67.33
KAYA	EQ	06-May-2020	140.10	134.35	141.80	133.10	133.10	133.10	134.30	14832	19.92	353	11003	74.18
KCP	EQ	06-May-2020	40.65	40.50	40.70	39.80	40.00	39.90	40.07	178998	71.72	824	145053	81.04
KCPSUGIND	EQ	06-May-2020	12.25	12.50	13.70	11.90	12.70	12.70	12.90	362889	46.81	1236	152355	41.98
KDDL	EQ	06-May-2020	115.90	115.00	115.00	110.15	110.50	110.85	111.11	4045	4.49	184	3068	75.85
KEC	EQ	06-May-2020	206.00	210.00	211.50	206.00	208.60	208.25	208.19	457976	953.45	12500	212102	46.31
KECL	EQ	06-May-2020	9.10	9.20	9.40	8.80	9.40	9.35	9.15	33539	3.07	139	21700	64.70
KEI	EQ	06-May-2020	275.70	276.50	276.50	268.00	270.50	270.80	270.34	165816	448.27	3150	138737	83.67
KELLTONTEC	EQ	06-May-2020	14.70	14.30	14.75	14.00	14.40	14.15	14.22	146332	20.81	284	122417	83.66
KENNAMET	EQ	06-May-2020	683.70	694.95	702.00	660.00	702.00	693.45	686.11	3139	21.54	361	1970	62.76
KERNEX	BE	06-May-2020	12.50	12.95	12.95	12.70	12.70	12.70	12.80	11126	1.42	66	-	-
KESORAMIND	EQ	06-May-2020	24.30	24.40	24.90	24.40	24.55	24.55	24.59	49207	12.10	254	36394	73.96
KEYFINSERV	BE	06-May-2020	27.15	27.10	27.10	27.10	27.10	27.10	27.10	50	0.01	1	-	-
KGL	BZ	06-May-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.22	131674	0.29	38	-	-
KHADIM	EQ	06-May-2020	91.10	93.00	96.00	85.00	89.50	90.10	90.50	42150	38.15	886	22024	52.25
KHANDSE	EQ	06-May-2020	11.00	11.35	11.35	10.50	11.35	11.35	11.20	275	0.03	5	225	81.82
KICL	EQ	06-May-2020	1042.35	1048.90	1060.00	1042.00	1056.00	1056.00	1052.12	501	5.27	69	397	79.24
KILITCH	EQ	06-May-2020	98.20	100.00	100.00	95.95	96.25	96.20	97.15	8555	8.31	362	5263	61.52
KINGFA	EQ	06-May-2020	401.95	410.00	419.30	400.30	400.30	404.15	408.32	6358	25.96	421	3862	60.74
KIOCL	EQ	06-May-2020	75.50	78.70	78.70	74.30	76.60	76.75	76.28	6200	4.73	206	3915	63.15
KIRIINDUS	EQ	06-May-2020	285.25	286.00	289.05	285.40	285.50	286.00	286.76	20023	57.42	675	10062	50.25
KIRLFER	EQ	06-May-2020	53.35	52.35	54.20	52.30	53.00	53.05	52.95	4889	2.59	63	4555	93.17
KIRLOSBROS	EQ	06-May-2020	97.95	99.50	100.00	95.00	95.15	95.35	96.04	26234	25.19	1516	15256	58.15
KIRLOSENG	EQ	06-May-2020	109.65	109.90	112.90	108.90	110.90	110.80	110.51	11631	12.85	452	7516	64.62
KIRLOSIND	EQ	06-May-2020	515.00	503.60	521.90	495.00	508.00	507.25	501.96	971	4.87	456	350	36.05
KITEX	EQ	06-May-2020	94.00	95.40	96.20	93.25	94.90	95.25	94.43	46024	43.46	866	27809	60.42
KKCL	EQ	06-May-2020	773.75	798.90	798.90	743.00	750.00	749.10	755.50	1841	13.91	257	963	52.31
KMSUGAR	EQ	06-May-2020	6.60	6.55	6.90	6.50	6.70	6.70	6.70	136593	9.15	291	93208	68.24
KNRCON	EQ	06-May-2020	199.85	202.00	203.00	195.00	195.75	196.10	199.32	149713	298.41	3779	55673	37.19
KOHINOOR	BZ	06-May-2020	8.05	8.10	8.35	7.65	8.35	8.35	8.18	14793	1.21	55	-	-
KOKUYOCMLN	EQ	06-May-2020	48.35	51.70	51.70	44.85	47.70	47.05	46.06	46912	21.61	737	21659	46.17
KOLTEPATIL	EQ	06-May-2020	156.40	156.40	160.00	152.10	154.60	154.65	155.15	19903	30.88	806	8163	41.01
KOPRAN	EQ	06-May-2020	27.00	27.00	27.00	25.70	25.75	25.75	25.97	128400	33.35	608	72737	56.65
KOTAKBANK	EQ	06-May-2020	1238.35	1231.00	1277.40	1214.25	1248.60	1245.95	1251.35	4604274	57615.48	191619	1678039	36.45
KOTAKBKETF	EQ	06-May-2020	195.57	196.00	202.50	191.99	202.50	201.23	200.77	963681	1934.82	939	934838	97.01
KOTAKGOLD	EQ	06-May-2020	421.20	426.95	426.95	415.00	416.50	416.45	418.44	49334	206.43	1364	38285	77.60
KOTAKNIFTY	EQ	06-May-2020	95.78	95.78	96.75	94.75	96.20	95.90	95.97	108612	104.24	651	53999	49.72
KOTAKNV20	EQ	06-May-2020	47.81	48.70	48.86	46.11	47.15	47.46	47.50	6955	3.30	127	5253	75.53
KOTAKPSUBK	EQ	06-May-2020	119.51	119.80	121.00	117.01	117.50	118.98	118.44	8544	10.12	232	6232	72.94
KOTARISUG	EQ	06-May-2020	9.05	8.65	9.50	8.65	9.05	9.10	9.36	14643	1.37	76	10322	70.49
KOTHARIPET	EQ	06-May-2020	12.70	12.70	12.70	11.20	11.80	11.80	11.62	43433	5.05	340	22167	51.04
KOTHARIPRO	EQ	06-May-2020	45.40	44.10	48.90	44.10	44.40	44.50	44.77	1411	0.63	69	960	68.04
KPITTECH	EQ	06-May-2020	55.05	55.05	56.75	52.30	54.50	53.45	53.93	193682	104.45	3134	139576	72.06
KPRMILL	EQ	06-May-2020	435.25	449.85	449.85	423.65	433.00	432.80	433.45	2666	11.56	308	1584	59.41
KRBL	EQ	06-May-2020	187.05	189.00	189.00	181.20	185.60	184.15	184.28	123533	227.64	1899	75262	60.92
KREBSBIO	EQ	06-May-2020	69.90	68.00	69.00	65.45	67.90	67.80	67.41	4038	2.72	120	2294	56.81
KRIDHANINF	EQ	06-May-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	122256	2.69	20	122256	100.00
KSB	EQ	06-May-2020	458.65	454.00	467.75	450.00	455.35	455.35	454.21	8527	38.73	747	5806	68.09
KSCL	EQ	06-May-2020	373.25	377.45	379.00	366.30	370.00	371.65	372.18	125676	467.74	7417	42240	33.61
KSERASERA	EQ	06-May-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.15	15925138	23.55	487	14661015	92.06
KSK	EQ	06-May-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.35	1914008	6.73	958	1465525	76.57
KSL	EQ	06-May-2020	137.35	137.35	141.00	137.00	141.00	140.25	139.81	22856	31.96	545	14880	65.10
KTKBANK	EQ	06-May-2020	40.90	40.65	41.15	39.40	39.50	39.70	40.12	1622435	651.00	9854	1004874	61.94
KUANTUM	EQ	06-May-2020	364.75	360.00	388.00	352.05	359.50	365.25	378.90	169	0.64	14	103	60.95
KWALITY	BE	06-May-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	142827	3.14	195	-	-
L&TFH	EQ	06-May-2020	57.55	58.10	59.85	56.85	59.70	59.30	58.52	23539901	13776.61	72938	7010659	29.78
L&TFINANCE	N8	06-May-2020	1011.68	1009.99	1014.99	1006.50	1014.99	1014.99	1011.06	747	7.55	11	547	73.23
L&TFINANCE	NA	06-May-2020	1115.00	1120.00	1120.00	1119.99	1120.00	1119.99	1119.99	65	0.73	3	65	100.00
L&TFINANCE	NC	06-May-2020	1026.41	1025.50	1030.09	1025.50	1030.00	1029.50	1027.78	740	7.61	21	740	100.00
L&TFINANCE	NE	06-May-2020	1014.42	1025.00	1038.99	1025.00	1038.99	1038.99	1026.26	100	1.03	5	100	100.00
L&TFINANCE	NQ	06-May-2020	1015.00	1023.99	1023.99	1023.99	1023.99	1023.99	1023.99	150	1.54	2	150	100.00
L&TFINANCE	NU	06-May-2020	1031.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	9	0.09	1	9	100.00
L&TFINANCE	NY	06-May-2020	1012.31	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	15	0.15	1	15	100.00
L&TFINANCE	Y1	06-May-2020	1035.71	956.01	1059.00	854.20	1025.00	1025.00	1016.60	597	6.07	15	568	95.14
L&TFINANCE	Y5	06-May-2020	1035.00	1038.00	1039.00	1030.00	1030.00	1030.00	1034.56	225	2.33	4	225	100.00
L&TFINANCE	Y7	06-May-2020	1008.18	1010.00	1010.00	1008.00	1008.00	1008.33	1008.33	50	0.50	4	50	100.00
L&TFINANCE	Y9	06-May-2020	1031.99	1037.99	1037.99	1033.05	1033.05	1033.05	1037.83	393	4.08	13	393	100.00
L&TINFRA	N2	06-May-2020	1995.00	1986.01	1989.10	1985.07	1985.07	1985.07	1987.08	40	0.79	4	40	100.00
L&TINFRA	N3	06-May-2020	1029.90	1013.35	1027.00	1012.11	1027.00	1026.33	1022.84	89	0.91	8	79	88.76
L&TINFRA	N4	06-May-2020	1949.56	1949.00	1997.00	1945.00	1945.00	1945.00	1960.38	77	1.51	7	75	97.40
L&TINFRA	N5	06-May-2020	995.01	995.00	995.00	992.26	992.26	992.93	992.94	57	0.57	4	57	100.00
L&TINFRA	N6	06-May-2020	2046.69	2045.00	2048.00	2045.00	2047.50	2047.50	2046.79	172	3.52	20	160	93.02
LAKSHVILAS	EQ	06-May-2020	14.15	14.10	14.40	13.80	14.05	13.95	14.01	337492	47.28	926	220737	65.41
LALPATHLAB	EQ	06-May-2020	1543.60	1535.00	1595.95	1535.00	1588.00	1582.85	1576.28	106473	1678.31	14237	41444	38.92
LAMBODHARA	EQ	06-May-2020	22.45	22.15	24.50	20.40	22.00	21.85	22.37	2692	0.60	98	1673	62.15
LAOPALA	EQ	06-May-2020	160.40	162.00	180.00	158.80	166.55	169.75	166.73	89244	148.80	2931	31883	35.73
LASA	BE	06-May-2020	35.30	35.00	35.00	33.55	33.55	33.55	33.69	22686	7.64	169	-	-
LAURUSLABS	EQ	06-May-2020	493.70	499.00	514.50	481.05	504.50	506.40	497.94	1477058	7354.81	48103	527690	35.73
LAXMIMACH	EQ	06-May-2020	2385.65	2399.95	2429.90	2399.95	2415.00	2423.55	2421.39	3407	82.50	381	2761	81.04
LEMONTREE	EQ	06-May-2020	16.90	17.10	17.10	16.10	16.15	16.10	16.21	2324079	376.63	9702	1565529	67.36
LFIC	EQ	06-May-2020	41.65	45.80	45.90	42.00	45.35	45.35	45.14	650	0.29	12	400	61.54
LGBBROSLTD	EQ	06-May-2020	188.40	185.00	188.45	180.00	187.00	185.80	184.13	12392	22.82	378	6530	52.70
LGBFORGE	EQ	06-May-2020	1.90	1.90	1.95	1.85	1.90	1.90	1.90	44596	0.85	62	22940	51.44
LGHL	SM	06-May-2020	15.00	15.05	15.05	15.05	15.05	15.05	15.05	24000	3.61	2	24000	100.00
LIBAS	BE	06-May-2020	39.15	37.20	39.50	37.20	37.20	38.25	37.67	3216	1.21	39	-	-
LIBERTSHOE	EQ	06-May-2020	98.20	98.25	99.50	95.65	97.55	97.15	97.51	69161	67.44	1589	18633	26.94
LICHSGFIN	EQ	06-May-2020	256.55	254.20	265.90	247.80	263.20	262.60	259.73	6320503	16416.29	74264	1046365	16.56
LICNETFGSC	EQ	06-May-2020	21.59	21.21	22.48	21.21	22.09	22.08	21.82	8037	1.75	62	5999	74.64
LICNETFN50	EQ	06-May-2020	99.47	110.00	110.00	93.49	98.01	99.60	98.04	1582	1.55	84	616	38.94
LICNETFSEN	EQ	06-May-2020	396.70	342.15	401.00	342.15	401.00	401.00	371.58	8	0.03	2	4	50.00
LICNFNHGP	EQ	06-May-2020	97.41	97.45	97.45	97.45	97.45	97.45	97.45	1	0.00	1	1	100.00
LINCOLN	EQ	06-May-2020	144.25	147.00	150.00	142.00	145.00	144.90	144.71	32123	46.49	949	20290	63.16
LINCPEN	EQ	06-May-2020	132.70	133.05	134.50	126.10	126.10	126.80	127.12	1711	2.18	90	1144	66.86
LINDEINDIA	EQ	06-May-2020	515.80	516.00	525.45	510.30	518.60	517.85	519.50	21045	109.33	1296	5040	23.95
LIQUIDBEES	EQ	06-May-2020	1000.00	1000.97	1000.97	999.94	1000.00	1000.00	1000.00	827100	8271.02	3479	663530	80.22
LIQUIDETF	EQ	06-May-2020	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	41466	414.66	227	31640	76.30
LOKESHMACH	EQ	06-May-2020	16.00	15.90	16.20	15.45	15.95	15.85	15.87	5536	0.88	81	4666	84.28
LOTUSEYE	EQ	06-May-2020	23.50	23.00	23.40	21.25	23.40	22.60	22.42	1964	0.44	64	886	45.11
LOVABLE	EQ	06-May-2020	52.65	52.65	53.95	51.50	52.05	52.40	52.32	8571	4.48	221	5413	63.15
LPDC	EQ	06-May-2020	1.10	1.05	1.15	1.05	1.15	1.15	1.08	4132	0.04	14	4130	99.95
LSIL	EQ	06-May-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.43	586333	2.49	195	572691	97.67
LT	EQ	06-May-2020	836.90	838.00	848.00	817.60	839.00	837.30	834.11	5081614	42386.12	160333	1251670	24.63
LTI	EQ	06-May-2020	1535.40	1535.40	1567.45	1510.05	1530.00	1536.10	1537.66	148484	2283.17	13365	107120	72.14
LTTS	EQ	06-May-2020	1176.20	1192.00	1214.00	1176.50	1194.00	1189.25	1198.34	51164	613.12	6087	23234	45.41
LUMAXIND	EQ	06-May-2020	968.65	956.70	971.00	951.00	971.00	965.20	965.54	1544	14.91	233	1053	68.20
LUMAXTECH	EQ	06-May-2020	70.00	70.00	74.40	68.00	71.95	72.15	71.00	21115	14.99	577	10673	50.55
LUPIN	EQ	06-May-2020	826.80	834.95	840.65	817.05	828.60	827.20	825.88	2243112	18525.33	50724	325566	14.51
LUXIND	EQ	06-May-2020	916.35	916.35	923.95	901.60	909.00	909.45	909.11	61256	556.89	3548	20452	33.39
LYKALABS	EQ	06-May-2020	16.50	17.25	17.25	16.10	16.75	16.70	16.62	10493	1.74	85	7551	71.96
LYPSAGEMS	EQ	06-May-2020	3.30	3.20	3.40	3.15	3.30	3.25	3.28	4406	0.14	30	3120	70.81
M&M	EQ	06-May-2020	368.15	371.50	393.00	358.25	388.00	387.15	376.58	7015474	26418.94	148753	1605985	22.89
M&MFIN	EQ	06-May-2020	160.55	161.00	174.70	157.85	174.05	172.15	168.69	15178330	25604.44	114576	2975650	19.60
M&MFIN	N2	06-May-2020	1077.87	1079.99	1079.99	1072.05	1074.95	1074.95	1074.19	541	5.81	7	441	81.52
M100	EQ	06-May-2020	13.58	13.58	14.00	13.51	13.70	13.67	13.71	292401	40.10	482	261240	89.34
M14RG	MF	06-May-2020	5.42	4.89	4.89	4.89	4.89	4.89	4.89	5000	0.24	4	5000	100.00
M17RD	MF	06-May-2020	4.00	3.66	4.02	3.66	4.01	4.01	3.78	30000	1.13	6	20000	66.67
M17RG	MF	06-May-2020	3.66	3.31	3.31	3.31	3.31	3.31	3.31	3000	0.10	1	3000	100.00
M50	EQ	06-May-2020	91.01	90.50	91.04	89.46	91.00	90.98	90.26	3495	3.15	39	2054	58.77
MAANALU	EQ	06-May-2020	37.05	37.10	38.50	36.50	37.95	37.50	37.20	1788	0.67	66	976	54.59
MACPOWER	SM	06-May-2020	34.90	36.45	36.45	36.45	36.45	36.45	36.45	500	0.18	1	500	100.00
MADHAV	EQ	06-May-2020	19.75	18.90	20.45	18.90	19.25	19.45	19.38	325	0.06	16	247	76.00
MADHUCON	BE	06-May-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	5212	0.11	25	-	-
MADRASFERT	BE	06-May-2020	14.05	14.50	14.75	14.50	14.75	14.75	14.72	62339	9.18	269	-	-
MAGADSUGAR	EQ	06-May-2020	82.55	82.00	86.40	80.30	85.50	85.35	84.56	59393	50.22	1536	32591	54.87
MAGMA	EQ	06-May-2020	17.00	16.30	16.90	16.15	16.15	16.15	16.25	1103493	179.35	2514	798369	72.35
MAGMA	N6	06-May-2020	970.00	985.00	985.00	980.00	980.00	980.00	983.13	16	0.16	13	16	100.00
MAGNUM	BE	06-May-2020	2.75	2.65	2.75	2.65	2.65	2.65	2.65	5729	0.15	14	-	-
MAHABANK	EQ	06-May-2020	9.00	9.00	9.10	8.80	9.05	9.00	8.97	366231	32.85	1809	197723	53.99
MAHAPEXLTD	BE	06-May-2020	57.85	60.50	60.50	56.90	60.50	59.45	59.46	1002	0.60	9	-	-
MAHASTEEL	BE	06-May-2020	65.05	65.00	67.85	64.00	66.40	66.45	65.48	870	0.57	24	-	-
MAHEPC	EQ	06-May-2020	101.85	105.00	105.00	98.15	100.00	100.40	99.89	27095	27.06	910	16894	62.35
MAHESHWARI	EQ	06-May-2020	147.25	149.40	150.95	143.05	150.95	149.75	148.97	4749	7.07	82	3965	83.49
MAHINDCIE	EQ	06-May-2020	104.70	109.90	109.90	109.90	109.90	109.90	109.90	19909	21.88	223	19909	100.00
MAHLIFE	EQ	06-May-2020	177.80	177.70	184.95	173.00	175.90	174.40	174.59	39154	68.36	1120	25885	66.11
MAHLOG	EQ	06-May-2020	250.90	253.00	253.00	240.55	245.80	244.70	245.32	13992	34.32	969	9095	65.00
MAHSCOOTER	EQ	06-May-2020	2002.15	2002.05	2050.00	1973.45	2050.00	2037.25	2020.28	18446	372.66	647	16512	89.52
MAHSEAMLES	EQ	06-May-2020	200.90	201.30	203.00	193.55	199.00	198.45	198.84	44302	88.09	1596	22261	50.25
MAITHANALL	EQ	06-May-2020	369.70	370.95	376.35	365.00	373.25	371.95	370.40	6254	23.16	457	3635	58.12
MAJESCO	EQ	06-May-2020	261.55	261.50	274.60	261.45	274.60	273.50	271.03	49233	133.44	1473	29504	59.93
MALUPAPER	EQ	06-May-2020	28.40	27.90	28.50	27.25	27.60	27.55	27.68	13120	3.63	213	6210	47.33
MAN50ETF	EQ	06-May-2020	93.60	93.00	94.30	92.80	93.75	93.85	94.05	2203	2.07	73	1852	84.07
MANAKALUCO	EQ	06-May-2020	4.60	4.70	4.70	4.25	4.70	4.70	4.62	22014	1.02	54	19824	90.05
MANAKCOAT	EQ	06-May-2020	3.45	3.40	3.60	3.40	3.60	3.60	3.59	7930	0.28	12	7930	100.00
MANAKSIA	BE	06-May-2020	32.05	31.85	33.00	31.25	32.90	32.90	32.58	10033	3.27	47	-	-
MANAKSTEEL	EQ	06-May-2020	8.70	8.70	8.80	8.50	8.70	8.50	8.54	3334	0.28	54	2143	64.28
MANALIPETC	EQ	06-May-2020	14.80	15.10	15.15	14.50	15.15	14.95	14.79	104278	15.43	426	64588	61.94
MANAPPURAM	EQ	06-May-2020	119.90	118.10	124.85	116.10	123.55	123.35	121.67	13885193	16894.25	65004	1972222	14.20
MANGALAM	BE	06-May-2020	79.85	83.80	83.80	83.80	83.80	83.80	83.80	29319	24.57	141	-	-
MANGCHEFER	EQ	06-May-2020	34.65	35.95	36.25	33.05	34.85	34.80	35.01	687675	240.74	4896	266514	38.76
MANGLMCEM	EQ	06-May-2020	156.90	158.90	158.90	145.65	151.50	151.30	150.75	40460	60.99	615	23947	59.19
MANGTIMBER	EQ	06-May-2020	7.10	6.90	6.90	6.90	6.90	6.90	6.90	100	0.01	1	100	100.00
MANINDS	EQ	06-May-2020	38.25	38.70	39.15	38.00	38.60	38.65	38.59	58816	22.70	462	28426	48.33
MANINFRA	EQ	06-May-2020	17.90	18.40	18.40	17.50	17.85	17.85	17.79	40070	7.13	470	20435	51.00
MANUGRAPH	EQ	06-May-2020	6.90	6.65	7.20	6.65	7.15	7.10	7.08	27106	1.92	93	22284	82.21
MANXT50	EQ	06-May-2020	229.46	227.30	231.50	227.25	231.50	231.50	229.51	426	0.98	18	306	71.83
MARALOVER	EQ	06-May-2020	11.85	11.55	11.65	11.30	11.60	11.45	11.34	3312	0.38	25	2579	77.87
MARATHON	EQ	06-May-2020	43.05	43.15	43.90	42.30	43.25	43.60	43.01	1397	0.60	118	882	63.14
MARICO	EQ	06-May-2020	296.70	298.90	305.95	294.00	302.30	303.10	300.21	7025639	21091.38	77210	1113380	15.85
MARINE	SM	06-May-2020	90.75	90.75	90.75	89.50	90.10	90.10	90.05	10000	9.01	5	2000	20.00
MARKSANS	EQ	06-May-2020	19.05	19.35	19.35	18.75	18.80	18.85	18.94	683432	129.46	3388	353303	51.70
MARUTI	EQ	06-May-2020	4829.85	4841.20	5000.00	4710.00	4841.95	4843.25	4854.89	2214534	107513.29	144640	640252	28.91
MASFIN	EQ	06-May-2020	564.85	587.00	587.00	550.15	560.05	566.80	570.48	7676	43.79	691	4838	63.03
MASKINVEST	BE	06-May-2020	13.80	13.80	13.80	13.80	13.80	13.80	13.80	20	0.00	4	-	-
MASTEK	EQ	06-May-2020	239.95	243.95	259.00	235.00	250.10	251.50	251.64	60828	153.07	2860	26692	43.88
MATRIMONY	EQ	06-May-2020	325.80	317.75	333.80	312.15	329.80	323.70	322.33	3260	10.51	755	1530	46.93
MAWANASUG	EQ	06-May-2020	22.60	23.15	23.70	22.00	23.70	23.70	23.32	65038	15.17	260	53263	81.90
MAXINDIA	EQ	06-May-2020	59.50	60.30	60.30	57.60	59.50	59.40	59.62	352987	210.47	1225	255265	72.32
MAXVIL	EQ	06-May-2020	29.00	29.55	29.80	28.30	28.70	29.00	28.97	25435	7.37	287	16993	66.81
MAYURUNIQ	EQ	06-May-2020	148.30	149.60	151.60	142.65	144.60	144.10	147.51	81693	120.50	1872	30381	37.19
MAZDA	EQ	06-May-2020	247.05	256.25	256.30	245.00	245.00	246.15	248.41	2172	5.40	171	739	34.02
MBECL	BE	06-May-2020	2.70	2.70	2.70	2.65	2.65	2.65	2.65	4843	0.13	13	-	-
MBLINFRA	EQ	06-May-2020	4.65	4.70	4.70	4.45	4.45	4.60	4.55	49826	2.27	77	27155	54.50
MC1RG	MF	06-May-2020	5.88	5.90	5.90	5.90	5.90	5.90	5.90	2500	0.15	1	2500	100.00
MCDHOLDING	BE	06-May-2020	21.15	21.15	21.50	20.10	20.90	20.90	20.21	25472	5.15	106	-	-
MCDOWELL-N	EQ	06-May-2020	494.90	495.00	498.35	478.50	497.00	493.85	487.90	8307364	40531.85	198506	1502777	18.09
MCL	SM	06-May-2020	70.70	66.00	70.80	66.00	70.80	70.80	68.40	2400	1.64	2	2400	100.00
MCLEODRUSS	BE	06-May-2020	4.25	4.25	4.45	4.05	4.45	4.45	4.30	589191	25.32	561	-	-
MCX	EQ	06-May-2020	1061.70	1065.00	1091.00	1054.95	1091.00	1085.75	1081.04	163838	1771.16	10849	50311	30.71
MDL	SM	06-May-2020	23.00	23.15	24.00	23.15	24.00	24.00	23.66	8000	1.89	4	8000	100.00
MEGASOFT	EQ	06-May-2020	5.95	5.95	6.10	5.95	5.95	5.95	5.95	11926	0.71	25	11926	100.00
MEGH	EQ	06-May-2020	46.95	47.45	47.95	46.25	47.10	47.00	47.07	565381	266.14	3775	170241	30.11
MELSTAR	BZ	06-May-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	175	0.01	5	-	-
MENONBE	EQ	06-May-2020	32.30	32.05	33.05	31.80	32.95	32.70	32.35	6223	2.01	75	3258	52.35
MEP	EQ	06-May-2020	17.60	18.35	18.35	16.85	17.50	17.65	17.37	115688	20.10	584	54769	47.34
MERCATOR	BE	06-May-2020	0.70	0.70	0.75	0.65	0.65	0.70	0.70	917478	6.42	167	-	-
METALFORGE	BE	06-May-2020	4.35	4.40	4.55	4.15	4.20	4.20	4.26	2871	0.12	25	-	-
METKORE	BZ	06-May-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	705	0.00	6	-	-
METROPOLIS	EQ	06-May-2020	1228.15	1229.00	1258.00	1203.00	1254.00	1248.10	1231.33	71289	877.80	5439	34628	48.57
MFSL	EQ	06-May-2020	452.60	453.25	465.55	441.85	460.00	459.10	455.68	1925929	8776.17	35311	529096	27.47
MGEL	SM	06-May-2020	55.25	55.25	55.25	55.25	55.25	55.25	55.25	2000	1.11	1	2000	100.00
MGL	EQ	06-May-2020	908.65	900.50	922.00	881.05	895.00	894.25	904.46	1458669	13193.06	42511	426269	29.22
MHHL	SM	06-May-2020	16.95	16.20	17.70	16.20	17.70	17.70	16.95	6000	1.02	2	6000	100.00
MHRIL	EQ	06-May-2020	129.20	131.95	131.95	127.00	127.80	127.40	128.10	11294	14.47	490	7082	62.71
MIC	BE	06-May-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.61	25646	0.16	15	-	-
MIDHANI	EQ	06-May-2020	200.40	202.20	202.35	192.70	196.95	196.75	197.11	369163	727.67	7261	104814	28.39
MILTON	SM	06-May-2020	8.10	7.70	7.70	7.70	7.70	7.70	7.70	4400	0.34	1	4400	100.00
MINDACORP	EQ	06-May-2020	61.20	62.20	62.20	58.65	59.50	59.50	59.50	503369	299.48	5637	243097	48.29
MINDAIND	EQ	06-May-2020	262.35	262.20	266.70	248.50	257.95	259.75	259.37	428969	1112.62	16645	239560	55.85
MINDTECK	EQ	06-May-2020	19.05	19.80	19.80	18.35	19.10	19.05	18.88	3275	0.62	75	3134	95.69
MINDTREE	EQ	06-May-2020	875.30	877.00	913.65	863.00	907.00	907.85	900.59	1015427	9144.84	41743	229243	22.58
MIRCELECTR	EQ	06-May-2020	4.85	4.85	4.95	4.75	4.95	4.90	4.85	107063	5.19	209	66769	62.36
MIRZAINT	EQ	06-May-2020	38.80	39.00	39.10	37.45	37.90	37.70	38.10	137140	52.26	1522	69514	50.69
MITTAL	EQ	06-May-2020	107.55	108.00	109.30	107.75	109.30	109.20	108.82	53977	58.74	372	20105	37.25
MMFL	EQ	06-May-2020	176.60	172.00	185.40	171.50	179.00	179.15	177.38	5377	9.54	192	3502	65.13
MMP	EQ	06-May-2020	52.30	50.00	55.00	48.95	49.50	49.20	49.91	5608	2.80	69	4321	77.05
MMTC	EQ	06-May-2020	14.05	14.05	14.35	13.65	13.90	13.95	13.97	439025	61.32	1169	178987	40.77
MODIRUBBER	BE	06-May-2020	31.90	31.90	31.90	31.90	31.90	31.90	31.90	2	0.00	1	-	-
MOHOTAIND	EQ	06-May-2020	6.80	6.80	6.90	6.55	6.80	6.80	6.82	6159	0.42	26	5841	94.84
MOIL	EQ	06-May-2020	127.35	127.60	130.65	124.75	127.00	126.75	127.61	460324	587.40	6165	163370	35.49
MOLDTECH	EQ	06-May-2020	33.70	33.95	34.70	33.25	33.30	33.45	33.54	13364	4.48	102	8655	64.76
MOLDTKPAC	EQ	06-May-2020	177.95	177.95	180.90	175.85	178.30	178.50	178.40	10378	18.51	553	5915	57.00
MONTECARLO	EQ	06-May-2020	152.85	154.45	154.45	150.05	151.85	151.40	152.04	5756	8.75	733	3561	61.87
MORARJEE	EQ	06-May-2020	8.80	9.15	9.15	8.60	9.15	9.15	8.94	3082	0.28	18	2090	67.81
MOREPENLAB	EQ	06-May-2020	17.55	17.65	17.75	16.90	17.00	17.00	17.14	780080	133.67	2660	403850	51.77
MOTHERSUMI	EQ	06-May-2020	74.20	74.60	77.80	72.00	77.10	76.70	75.16	22259743	16729.87	73204	2343456	10.53
MOTILALOFS	EQ	06-May-2020	487.60	496.75	504.90	485.15	498.85	496.20	496.09	94825	470.42	6381	37781	39.84
MOTOGENFIN	EQ	06-May-2020	25.10	24.20	30.10	24.20	30.10	30.10	29.05	16723	4.86	219	11226	67.13
MPHASIS	EQ	06-May-2020	714.55	710.20	747.95	700.80	741.65	742.00	730.65	272043	1987.68	14462	89271	32.82
MPSLTD	EQ	06-May-2020	256.20	250.00	263.00	244.00	260.90	258.75	254.68	2198	5.60	133	1694	77.07
MRF	EQ	06-May-2020	57750.00	58350.00	58790.00	57200.10	58500.00	58362.70	58004.16	8360	4849.15	5729	951	11.38
MRO-TEK	BE	06-May-2020	22.90	21.80	21.80	21.80	21.80	21.80	21.80	550	0.12	3	-	-
MRPL	EQ	06-May-2020	31.15	32.70	32.70	30.30	30.80	30.85	30.98	352146	109.08	2150	144226	40.96
MSPL	BE	06-May-2020	4.25	4.25	4.45	4.05	4.10	4.10	4.31	716	0.03	14	-	-
MSTCLTD	EQ	06-May-2020	88.00	88.95	92.40	88.00	92.40	92.40	91.61	94372	86.46	1137	53411	56.60
MTEDUCARE	EQ	06-May-2020	10.85	10.35	10.70	10.35	10.35	10.35	10.38	24649	2.56	110	19717	79.99
MTNL	EQ	06-May-2020	7.05	7.15	7.15	6.80	6.95	6.95	6.97	203465	14.17	3505	159455	78.37
MUKANDENGG	BE	06-May-2020	7.70	7.70	7.70	7.70	7.70	7.70	7.70	498	0.04	7	-	-
MUKANDLTD	EQ	06-May-2020	18.10	18.00	19.00	18.00	18.80	18.80	18.75	10517	1.97	48	9321	88.63
MUKTAARTS	EQ	06-May-2020	20.05	19.90	20.45	18.75	19.00	19.05	19.23	4481	0.86	166	2718	60.66
MUNJALAU	EQ	06-May-2020	32.55	32.90	35.25	31.65	35.20	34.70	34.08	229265	78.12	2125	87963	38.37
MUNJALSHOW	EQ	06-May-2020	72.30	72.30	74.90	69.70	72.00	71.00	72.58	18359	13.32	511	9746	53.09
MURUDCERA	EQ	06-May-2020	11.90	11.55	12.40	11.50	11.60	11.70	11.81	60820	7.18	150	41706	68.57
MUTHOOTCAP	EQ	06-May-2020	277.30	285.00	285.00	270.05	280.00	280.30	278.98	14097	39.33	497	7449	52.84
MUTHOOTFIN	EQ	06-May-2020	782.00	790.00	828.80	763.40	818.15	813.45	805.78	2409658	19416.63	63488	496774	20.62
N100	EQ	06-May-2020	657.70	657.70	673.00	657.65	664.25	666.70	665.40	34168	227.35	1006	29331	85.84
NABARD	N1	06-May-2020	1170.05	1170.05	1170.05	1150.39	1150.39	1150.39	1156.94	6	0.07	2	6	100.00
NACLIND	EQ	06-May-2020	24.10	24.00	26.00	24.00	24.70	24.70	25.06	25260	6.33	208	16255	64.35
NAGAFERT	BE	06-May-2020	3.85	4.00	4.00	3.80	4.00	4.00	3.97	402812	15.98	548	-	-
NAGREEKEXP	EQ	06-May-2020	10.20	10.95	10.95	9.65	10.55	10.55	10.53	1272	0.13	18	567	44.58
NAHARCAP	EQ	06-May-2020	53.20	57.95	57.95	53.05	53.60	54.90	55.03	797	0.44	11	740	92.85
NAHARINDUS	EQ	06-May-2020	20.30	19.65	20.75	19.25	20.70	20.50	20.42	2262	0.46	62	808	35.72
NAHARPOLY	EQ	06-May-2020	35.70	35.05	36.30	34.15	36.00	35.30	35.03	10275	3.60	109	8487	82.60
NAHARSPING	EQ	06-May-2020	32.55	32.05	33.95	31.80	32.40	32.10	32.35	9569	3.10	130	6798	71.04
NAM-INDIA	EQ	06-May-2020	232.15	233.00	234.60	226.00	232.45	231.35	231.22	800769	1851.54	17291	366685	45.79
NATCOPHARM	EQ	06-May-2020	598.95	600.00	608.00	591.65	598.00	597.10	599.67	135580	813.04	7020	48772	35.97
NATHBIOGEN	EQ	06-May-2020	285.40	298.40	299.65	272.10	299.65	298.80	295.50	31966	94.46	1048	19590	61.28
NATIONALUM	EQ	06-May-2020	29.15	29.45	29.50	28.70	29.15	29.10	29.09	5678211	1652.00	26278	1439608	25.35
NAUKRI	EQ	06-May-2020	2591.55	2608.15	2675.00	2583.00	2650.00	2646.85	2642.74	482619	12754.34	52962	132380	27.43
NAVINFLUOR	EQ	06-May-2020	1531.75	1547.40	1570.00	1535.00	1548.00	1542.35	1552.78	125318	1945.92	10151	37852	30.20
NAVKARCORP	EQ	06-May-2020	21.30	21.70	21.70	20.40	20.60	20.60	20.83	122904	25.60	806	73023	59.41
NAVNETEDUL	EQ	06-May-2020	70.50	70.50	71.65	68.00	71.00	70.95	70.33	35978	25.30	412	28592	79.47
NBCC	EQ	06-May-2020	18.85	19.00	19.15	18.65	18.75	18.70	18.78	2731244	512.95	17959	1791936	65.61
NBIFIN	EQ	06-May-2020	1305.10	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	13	0.18	3	13	100.00
NBVENTURES	EQ	06-May-2020	35.30	35.30	36.45	34.90	35.20	35.15	35.33	48878	17.27	406	35967	73.59
NCC	EQ	06-May-2020	23.55	23.80	23.80	22.80	23.50	23.35	23.30	16460188	3835.28	22458	2416051	14.68
NCLIND	EQ	06-May-2020	64.00	65.00	65.00	62.60	63.25	63.35	63.82	45530	29.06	656	22459	49.33
NDGL	EQ	06-May-2020	440.95	430.00	449.95	420.05	421.05	432.60	432.77	30	0.13	6	15	50.00
NDL	EQ	06-May-2020	15.25	15.10	15.75	13.55	15.00	14.80	14.50	86664	12.56	399	34471	39.78
NDTV	EQ	06-May-2020	25.15	25.00	25.65	24.60	25.35	25.25	25.08	8334	2.09	133	7171	86.05
NECCLTD	EQ	06-May-2020	5.50	5.75	5.75	5.10	5.55	5.45	5.33	24536	1.31	64	18651	76.01
NECLIFE	EQ	06-May-2020	13.15	13.15	13.15	12.60	12.75	12.85	12.88	206735	26.62	772	95630	46.26
NELCAST	EQ	06-May-2020	37.95	38.50	41.70	37.15	41.70	41.45	40.59	266428	108.13	2137	90122	33.83
NELCO	BE	06-May-2020	167.85	168.00	171.00	166.10	170.00	168.35	168.01	5495	9.23	116	-	-
NEOGEN	BE	06-May-2020	442.40	442.40	450.00	421.00	441.00	435.75	434.13	4706	20.43	261	-	-
NESCO	EQ	06-May-2020	427.40	427.00	429.20	420.00	420.40	421.75	423.64	43196	182.99	3179	29409	68.08
NESTLEIND	EQ	06-May-2020	17421.50	17421.50	17617.10	17270.00	17296.00	17309.30	17436.29	135509	23627.75	33400	35653	26.31
NETF	EQ	06-May-2020	106.00	106.00	106.00	106.00	106.00	106.00	106.00	10	0.01	2	10	100.00
NETFCONSUM	EQ	06-May-2020	51.68	51.68	52.98	51.00	51.40	52.14	52.31	1990	1.04	32	1735	87.19
NETFDIVOPP	EQ	06-May-2020	25.25	26.73	28.50	24.24	26.00	26.00	26.13	5158	1.35	71	1918	37.18
NETFLTGILT	EQ	06-May-2020	21.46	21.46	21.59	21.30	21.59	21.57	21.39	36900	7.89	92	23397	63.41
NETFMID150	EQ	06-May-2020	49.79	49.79	50.84	48.55	49.70	49.11	49.94	3798974	1897.05	329	3787744	99.70
NETFNIF100	EQ	06-May-2020	105.00	105.00	105.00	100.55	104.00	104.00	104.24	348	0.36	23	217	62.36
NETFNV20	EQ	06-May-2020	48.49	49.80	56.00	47.00	48.85	48.41	50.03	7530	3.77	129	4444	59.02
NETWORK18	EQ	06-May-2020	21.80	21.70	22.00	21.00	21.15	21.05	21.30	613180	130.63	1138	420885	68.64
NEULANDLAB	EQ	06-May-2020	437.45	433.00	437.45	410.00	426.95	425.30	421.97	27627	116.58	890	19523	70.67
NEWGEN	EQ	06-May-2020	137.05	143.00	143.00	133.45	138.65	136.90	136.64	34064	46.55	1047	22422	65.82
NEXTMEDIA	EQ	06-May-2020	4.45	4.45	4.65	4.25	4.45	4.45	4.33	6832	0.30	17	6832	100.00
NFL	EQ	06-May-2020	24.15	25.00	25.40	23.85	23.95	24.00	24.51	1306111	320.13	4119	437894	33.53
NH	EQ	06-May-2020	263.45	265.40	271.80	261.35	270.10	270.45	267.47	119320	319.14	3541	58440	48.98
NHAI	N1	06-May-2020	1101.62	1103.50	1103.50	1098.05	1100.00	1099.39	1102.00	5492	60.52	128	5194	94.57
NHAI	N2	06-May-2020	1251.38	1250.00	1259.00	1250.00	1257.79	1255.10	1258.23	12557	158.00	41	12330	98.19
NHAI	N3	06-May-2020	1253.00	1253.00	1253.00	1253.00	1253.00	1253.00	1253.00	400	5.01	4	400	100.00
NHAI	N4	06-May-2020	1175.00	1173.99	1173.99	1173.99	1173.99	1173.99	1173.99	200	2.35	2	200	100.00
NHAI	N5	06-May-2020	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	400	5.13	4	400	100.00
NHAI	N6	06-May-2020	1274.89	1274.96	1280.00	1269.01	1280.00	1280.00	1276.52	3059	39.05	30	2857	93.40
NHAI	N8	06-May-2020	1160.00	1116.00	1116.00	1116.00	1116.00	1116.00	1116.00	10	0.11	1	10	100.00
NHAI	NA	06-May-2020	1208.01	1208.01	1230.00	1208.01	1226.00	1226.00	1219.73	1432	17.47	33	1276	89.11
NHAI	NE	06-May-2020	1250.10	1264.90	1265.00	1248.00	1248.00	1248.00	1254.89	600	7.53	28	452	75.33
NHBTF2014	N1	06-May-2020	6250.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	25	1.58	1	25	100.00
NHBTF2014	N6	06-May-2020	7060.00	7060.00	7080.00	7025.00	7080.00	7070.69	7049.10	136	9.59	15	136	100.00
NHBTF2023	N7	06-May-2020	8250.00	8489.90	8489.90	8489.90	8489.90	8489.90	8489.90	33	2.80	5	33	100.00
NHPC	EQ	06-May-2020	20.30	20.50	20.50	20.20	20.35	20.35	20.34	3105367	631.79	4832	1404646	45.23
NHPC	N5	06-May-2020	1272.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	10	0.13	1	10	100.00
NHPC	N6	06-May-2020	1369.00	1360.00	1369.00	1350.00	1350.00	1350.00	1361.17	402	5.47	8	400	99.50
NIACL	EQ	06-May-2020	124.95	122.90	130.00	120.55	124.80	125.10	126.65	919579	1164.64	16051	174730	19.00
NIBL	BE	06-May-2020	4.95	4.95	5.00	4.75	5.00	5.00	4.79	562	0.03	6	-	-
NIFTYBEES	EQ	06-May-2020	97.65	98.50	99.00	96.76	98.70	98.50	98.36	1654593	1627.42	10615	662711	40.05
NIITLTD	EQ	06-May-2020	84.20	84.40	87.35	84.20	85.65	85.70	85.68	955226	818.43	8870	215641	22.57
NIITTECH	EQ	06-May-2020	1189.75	1234.90	1448.00	1225.50	1415.05	1418.80	1357.16	5148456	69872.65	253708	284999	5.54
NILAINFRA	EQ	06-May-2020	3.00	3.00	3.05	2.95	3.05	2.95	3.00	99635	2.99	165	73467	73.74
NILASPACES	EQ	06-May-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	61748	0.47	39	41746	67.61
NILKAMAL	EQ	06-May-2020	1054.50	1046.60	1047.50	1030.10	1035.00	1033.50	1037.79	6019	62.46	628	3991	66.31
NIPPOBATRY	EQ	06-May-2020	456.25	470.00	470.00	429.25	445.00	445.35	440.15	2151	9.47	263	967	44.96
NITCO	EQ	06-May-2020	15.75	15.65	15.85	15.10	15.15	15.30	15.39	14745	2.27	126	10951	74.27
NITINFIRE	BZ	06-May-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.36	230816	0.83	35	-	-
NITINSPIN	EQ	06-May-2020	31.00	30.40	31.45	30.20	31.10	30.70	30.89	8258	2.55	248	4118	49.87
NKIND	EQ	06-May-2020	9.80	9.35	9.95	9.35	9.95	9.95	9.86	816	0.08	16	706	86.52
NLCINDIA	EQ	06-May-2020	44.35	44.90	44.90	43.70	43.80	43.85	44.13	141195	62.30	1410	92503	65.51
NMDC	EQ	06-May-2020	72.90	73.50	74.65	71.40	73.15	73.15	72.95	5111462	3729.01	22877	1186694	23.22
NOCIL	EQ	06-May-2020	83.05	84.70	89.00	83.60	87.25	87.30	86.38	5221265	4510.35	35070	816371	15.64
NOIDATOLL	EQ	06-May-2020	3.25	3.30	3.30	3.10	3.20	3.20	3.16	24330	0.77	68	21060	86.56
NPBET	EQ	06-May-2020	113.00	107.00	111.81	107.00	111.49	111.49	111.14	22	0.02	6	12	54.55
NRAIL	EQ	06-May-2020	171.85	170.35	173.95	166.50	168.00	168.10	169.08	8218	13.90	363	4539	55.23
NRBBEARING	EQ	06-May-2020	65.95	67.95	67.95	63.10	64.75	64.10	64.21	138544	88.95	3889	71860	51.87
NSIL	EQ	06-May-2020	581.75	580.05	627.90	575.60	604.00	604.00	587.82	237	1.39	55	159	67.09
NTPC	EQ	06-May-2020	92.60	92.95	95.45	92.20	94.75	94.70	94.46	10232281	9665.85	75590	4450524	43.49
NTPC	N4	06-May-2020	1179.17	1185.00	1185.00	1153.10	1153.10	1153.10	1169.05	50	0.58	2	25	50.00
NTPC	N6	06-May-2020	1402.00	1400.00	1406.01	1400.00	1400.50	1400.50	1403.48	1911	26.82	17	1760	92.10
NTPC	N7	06-May-2020	13.45	13.43	13.49	13.43	13.46	13.47	13.47	31936	4.30	46	31824	99.65
NTPC	ND	06-May-2020	1319.90	1319.90	1319.90	1262.00	1266.50	1266.50	1299.79	71	0.92	5	71	100.00
NUCLEUS	EQ	06-May-2020	217.45	217.45	224.55	212.55	217.50	216.35	216.49	50643	109.64	1772	25737	50.82
NXTDIGITAL	EQ	06-May-2020	317.85	332.00	332.00	306.05	309.00	307.75	314.48	317	1.00	67	188	59.31
OAL	EQ	06-May-2020	154.50	159.40	160.00	153.00	159.30	157.50	157.50	1854	2.92	64	1242	66.99
OBEROIRLTY	EQ	06-May-2020	315.30	312.25	343.80	312.25	338.25	337.55	334.63	740628	2478.39	18716	180290	24.34
OCCL	EQ	06-May-2020	619.60	620.00	629.00	596.00	600.00	599.80	605.06	4947	29.93	561	3403	68.79
OFSS	EQ	06-May-2020	2343.50	2396.95	2425.00	2349.75	2406.10	2400.95	2390.44	52906	1264.69	6692	32443	61.32
OIL	EQ	06-May-2020	93.10	95.80	96.00	92.05	92.35	92.55	93.67	1029240	964.08	9416	256721	24.94
OILCOUNTUB	BE	06-May-2020	4.40	4.40	4.40	4.20	4.20	4.20	4.20	5890	0.25	28	-	-
OISL	BE	06-May-2020	2.35	2.35	2.35	2.25	2.30	2.30	2.34	18355	0.43	17	-	-
OLECTRA	EQ	06-May-2020	68.00	68.90	68.90	65.00	65.75	65.40	65.63	20891	13.71	438	16139	77.25
OMAXAUTO	EQ	06-May-2020	24.35	24.25	25.50	23.35	25.50	24.85	24.40	2438	0.59	58	1280	52.50
OMAXE	EQ	06-May-2020	152.20	153.80	153.95	151.90	153.70	153.15	152.73	293441	448.17	993	149505	50.95
OMMETALS	EQ	06-May-2020	12.30	12.20	12.75	12.15	12.45	12.35	12.30	28614	3.52	117	18303	63.97
ONELIFECAP	EQ	06-May-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	552	0.03	4	552	100.00
ONEPOINT	EQ	06-May-2020	13.45	13.45	13.45	12.80	12.80	12.80	12.86	6122	0.79	22	4178	68.25
ONGC	EQ	06-May-2020	78.45	81.35	81.35	77.45	79.25	79.25	79.45	38948341	30944.03	137239	10290232	26.42
ONMOBILE	EQ	06-May-2020	26.25	26.50	26.50	25.55	26.25	26.30	26.21	160297	42.01	204	135412	84.48
ONWARDTEC	EQ	06-May-2020	39.25	41.05	41.05	38.05	39.00	39.10	39.37	1689	0.66	47	1460	86.44
OPTIEMUS	EQ	06-May-2020	25.35	25.65	25.65	24.10	24.10	24.10	24.77	16931	4.19	169	13581	80.21
OPTOCIRCUI	EQ	06-May-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	54612	1.97	24	54612	100.00
ORBTEXP	EQ	06-May-2020	64.25	70.90	77.10	65.15	71.00	66.90	72.47	372102	269.67	5874	128662	34.58
ORICONENT	EQ	06-May-2020	12.80	12.90	13.50	12.30	12.90	12.75	13.03	61977	8.07	433	34599	55.83
ORIENTABRA	EQ	06-May-2020	12.45	12.40	14.00	12.40	13.10	12.90	13.05	39385	5.14	315	15580	39.56
ORIENTALTL	EQ	06-May-2020	6.95	6.65	7.25	6.65	6.65	6.90	6.79	11723	0.80	116	7876	67.18
ORIENTBELL	EQ	06-May-2020	61.55	64.50	64.50	58.05	59.00	58.85	59.50	11546	6.87	245	7998	69.27
ORIENTCEM	EQ	06-May-2020	36.80	37.85	38.75	36.00	38.55	38.10	37.30	337571	125.92	4088	174779	51.78
ORIENTELEC	EQ	06-May-2020	173.40	174.95	175.80	169.00	174.00	173.80	172.65	250763	432.94	4675	161394	64.36
ORIENTHOT	EQ	06-May-2020	16.85	17.80	17.80	16.50	17.00	17.10	17.21	14568	2.51	154	10273	70.52
ORIENTLTD	EQ	06-May-2020	68.90	68.90	68.90	65.50	65.50	65.50	68.25	21	0.01	4	21	100.00
ORIENTPPR	EQ	06-May-2020	17.60	17.60	17.60	17.00	17.20	17.15	17.18	292373	50.22	3007	167579	57.32
ORIENTREF	EQ	06-May-2020	144.20	150.00	162.00	140.00	142.10	147.65	149.19	138124	206.07	2322	41459	30.02
ORISSAMINE	EQ	06-May-2020	1281.55	1304.90	1304.90	1242.00	1264.00	1255.05	1262.10	3050	38.49	655	1491	48.89
ORTEL	BZ	06-May-2020	0.70	0.75	0.75	0.70	0.70	0.70	0.74	15048	0.11	13	-	-
ORTINLABSS	BE	06-May-2020	14.20	13.50	13.50	13.50	13.50	13.50	13.50	2646	0.36	39	-	-
OSWALAGRO	EQ	06-May-2020	6.45	6.65	6.65	5.85	6.15	6.05	6.06	88343	5.35	422	56761	64.25
PAGEIND	EQ	06-May-2020	17215.10	17350.00	17489.95	16900.00	17100.00	17089.50	17047.82	44311	7554.06	11670	28520	64.36
PAISALO	EQ	06-May-2020	166.45	165.00	172.40	161.45	169.00	167.95	166.05	67179	111.55	123	66477	98.96
PALASHSECU	EQ	06-May-2020	20.05	21.00	21.00	19.50	19.60	19.60	20.41	1260	0.26	5	1260	100.00
PALREDTEC	EQ	06-May-2020	12.25	12.25	12.70	11.65	11.65	11.70	11.79	1681	0.20	54	1423	84.65
PANACEABIO	EQ	06-May-2020	151.00	151.10	151.10	143.45	143.45	143.45	144.82	129377	187.36	2277	77813	60.14
PANACHE	EQ	06-May-2020	38.15	35.10	38.50	34.50	36.90	35.60	36.34	9608	3.49	104	5465	56.88
PANAMAPET	EQ	06-May-2020	37.55	37.55	38.45	36.50	36.50	36.90	37.36	6016	2.25	98	4548	75.60
PAPERPROD	EQ	06-May-2020	199.80	196.25	208.50	196.25	204.00	203.80	203.75	41871	85.31	1251	24553	58.64
PARABDRUGS	BZ	06-May-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	19195	0.38	36	-	-
PARACABLES	EQ	06-May-2020	6.00	6.10	6.10	5.90	6.00	5.95	6.00	119260	7.15	79	116079	97.33
PARAGMILK	EQ	06-May-2020	88.00	88.20	91.65	86.00	90.20	90.20	89.69	240840	216.02	2742	146614	60.88
PARSVNATH	EQ	06-May-2020	2.15	2.10	2.25	2.05	2.05	2.05	2.09	88773	1.85	84	81255	91.53
PATELENG	EQ	06-May-2020	11.60	11.55	11.75	11.00	11.30	11.25	11.32	178005	20.15	553	113912	63.99
PATINTLOG	EQ	06-May-2020	15.35	16.10	16.10	14.80	16.10	16.10	15.72	13356	2.10	79	10143	75.94
PATSPINLTD	BE	06-May-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	2010	0.05	4	-	-
PCJEWELLER	BE	06-May-2020	11.50	11.45	11.50	10.95	11.15	11.15	11.06	761519	84.25	2969	-	-
PDMJEPAPER	EQ	06-May-2020	12.35	11.95	12.35	11.95	12.00	12.15	12.20	10732	1.31	89	10326	96.22
PDSMFL	EQ	06-May-2020	255.00	260.05	260.05	249.95	259.00	259.00	255.54	2039	5.21	135	1987	97.45
PEARLPOLY	EQ	06-May-2020	12.35	12.00	12.00	11.35	11.35	11.40	11.47	3226	0.37	30	2024	62.74
PEL	EQ	06-May-2020	910.70	900.00	940.00	857.30	928.00	918.80	895.83	3663506	32818.74	105657	225666	6.16
PENIND	EQ	06-May-2020	17.25	17.20	17.60	17.00	17.10	17.35	17.30	205834	35.60	588	125999	61.21
PENINLAND	BE	06-May-2020	2.90	2.95	3.00	2.85	3.00	2.95	2.93	37757	1.11	48	-	-
PERSISTENT	EQ	06-May-2020	467.55	481.70	515.00	472.35	503.00	504.60	502.07	774051	3886.28	27756	115270	14.89
PETRONET	EQ	06-May-2020	229.05	228.00	234.90	225.80	233.25	233.60	232.04	2029401	4709.08	37716	545192	26.86
PFC	EQ	06-May-2020	90.70	90.70	91.40	88.40	90.00	89.90	89.90	5726081	5147.92	40260	2038471	35.60
PFC	N4	06-May-2020	1097.00	1093.00	1097.00	1093.00	1097.00	1097.00	1093.08	50980	557.25	11	50980	100.00
PFC	N6	06-May-2020	1150.00	1055.10	1191.10	1055.10	1191.10	1191.10	1107.41	13	0.14	2	8	61.54
PFC	N8	06-May-2020	1400.00	1400.00	1415.00	1400.00	1413.00	1413.00	1409.89	693	9.77	15	690	99.57
PFIZER	EQ	06-May-2020	4968.50	4800.00	4835.95	4666.60	4772.65	4767.95	4775.48	83510	3988.00	16383	25817	30.91
PFOCUS	EQ	06-May-2020	28.50	29.15	29.15	27.70	28.00	28.10	28.61	12207	3.49	269	8747	71.66
PFS	EQ	06-May-2020	8.95	9.05	9.05	8.20	8.80	8.75	8.64	710546	61.39	1414	271489	38.21
PGEL	EQ	06-May-2020	36.45	36.00	37.55	34.70	36.55	36.55	36.02	9488	3.42	279	6011	63.35
PGHH	EQ	06-May-2020	10071.05	10052.00	10375.00	9964.00	10196.00	10143.35	10187.43	5056	515.08	1993	1947	38.51
PGHL	EQ	06-May-2020	4172.00	4172.00	4268.00	4140.05	4225.00	4227.95	4220.28	7765	327.70	1407	3688	47.50
PGIL	EQ	06-May-2020	98.20	96.60	102.25	95.00	95.30	97.35	97.46	1190	1.16	38	1054	88.57
PHILIPCARB	EQ	06-May-2020	73.70	73.70	74.95	72.90	74.00	73.85	73.81	141422	104.38	2167	66218	46.82
PHOENIXLTD	EQ	06-May-2020	515.05	521.00	543.90	510.65	535.75	534.40	533.41	77621	414.04	11361	32113	41.37
PIDILITIND	EQ	06-May-2020	1393.45	1396.10	1450.05	1376.20	1433.00	1430.55	1420.95	1106858	15727.84	46297	265839	24.02
PIIND	EQ	06-May-2020	1526.10	1549.00	1574.00	1511.00	1550.00	1544.85	1550.55	225054	3489.57	17105	109143	48.50
PILANIINVS	EQ	06-May-2020	1243.90	1225.00	1271.00	1225.00	1252.00	1257.15	1255.24	218	2.74	41	126	57.80
PILITA	EQ	06-May-2020	3.90	4.05	4.05	3.40	3.80	3.90	3.75	32443	1.22	128	21408	65.99
PIONDIST	BE	06-May-2020	104.90	99.70	99.70	99.70	99.70	99.70	99.70	5170	5.15	86	-	-
PIONEEREMB	EQ	06-May-2020	18.25	18.85	18.85	17.10	17.25	17.35	17.45	6514	1.14	100	4587	70.42
PITTIENG	EQ	06-May-2020	22.85	23.70	23.75	22.25	22.35	22.35	22.88	6856	1.57	92	3657	53.34
PKTEA	BE	06-May-2020	89.95	89.95	92.15	89.95	92.15	92.15	91.04	114	0.10	9	-	-
PLASTIBLEN	EQ	06-May-2020	128.75	123.60	139.90	123.60	132.85	131.35	131.51	17401	22.88	609	4081	23.45
PNB	EQ	06-May-2020	29.20	29.20	29.60	28.50	29.50	29.35	29.09	18005225	5238.45	33415	3239633	17.99
PNBGILTS	EQ	06-May-2020	26.20	27.20	27.30	25.70	26.20	26.15	26.70	793447	211.86	2634	283189	35.69
PNBHOUSING	EQ	06-May-2020	178.60	178.60	179.90	171.30	172.10	172.95	174.09	1076789	1874.56	8303	767078	71.24
PNC	EQ	06-May-2020	11.75	12.35	12.35	11.45	11.90	11.90	11.86	2477	0.29	32	1701	68.67
PNCINFRA	EQ	06-May-2020	115.30	115.30	115.90	109.55	111.45	111.35	110.57	181784	201.00	2809	139098	76.52
PODDARHOUS	EQ	06-May-2020	161.60	159.00	165.00	156.40	165.00	161.20	159.44	435	0.69	21	415	95.40
PODDARMENT	EQ	06-May-2020	131.50	132.95	145.00	132.05	135.00	134.75	138.25	13559	18.75	783	5109	37.68
POKARNA	EQ	06-May-2020	93.50	98.15	98.15	91.20	98.15	98.15	97.84	829144	811.26	1088	463910	55.95
POLYCAB	EQ	06-May-2020	676.30	676.30	686.95	653.00	686.00	677.00	666.91	158661	1058.13	13618	74454	46.93
POLYMED	EQ	06-May-2020	208.65	208.60	215.00	207.00	210.00	209.95	208.77	48380	101.00	3112	27605	57.06
POLYPLEX	EQ	06-May-2020	429.65	431.60	431.80	422.00	427.00	429.95	428.08	29073	124.46	2023	15178	52.21
PONNIERODE	EQ	06-May-2020	120.95	123.50	123.50	117.00	117.20	117.40	120.63	1778	2.14	257	1156	65.02
POWERGRID	EQ	06-May-2020	163.65	162.90	166.65	162.70	165.60	165.40	165.29	7230250	11950.98	59075	3334368	46.12
POWERINDIA	EQ	06-May-2020	794.70	789.05	798.90	789.05	793.00	795.50	795.39	21000	167.03	2622	18213	86.73
POWERMECH	EQ	06-May-2020	349.15	359.85	359.85	336.55	346.00	346.95	344.85	8121	28.01	650	6151	75.74
PPAP	EQ	06-May-2020	155.00	156.35	164.60	155.05	158.00	157.40	159.22	6927	11.03	357	2178	31.44
PPL	EQ	06-May-2020	39.10	37.20	41.05	37.20	41.05	41.05	40.37	75778	30.59	628	63591	83.92
PRABHAT	EQ	06-May-2020	64.15	64.45	64.85	64.10	64.10	64.10	64.16	4871	3.13	72	3151	64.69
PRAENG	EQ	06-May-2020	6.00	6.80	7.20	6.60	7.20	7.20	7.15	207477	14.83	362	135025	65.08
PRAJIND	EQ	06-May-2020	57.35	57.60	60.25	56.15	58.55	58.70	58.62	1910736	1120.00	12743	261663	13.69
PRAKASH	EQ	06-May-2020	29.25	28.05	29.80	27.80	27.80	27.80	28.04	697798	195.66	2419	545825	78.22
PRAKASHSTL	BE	06-May-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.22	50562	0.11	32	-	-
PRAXIS	EQ	06-May-2020	27.55	27.55	27.95	26.20	27.35	26.65	26.70	9271	2.48	116	8109	87.47
PRECAM	EQ	06-May-2020	28.50	29.90	29.95	28.50	28.60	28.90	29.01	47390	13.75	582	42792	90.30
PRECOT	EQ	06-May-2020	21.95	22.80	22.80	22.00	22.70	22.70	22.01	103	0.02	5	101	98.06
PRECWIRE	EQ	06-May-2020	80.55	77.55	81.55	77.55	79.40	79.90	79.96	4106	3.28	109	2831	68.95
PREMEXPLN	BE	06-May-2020	72.60	72.60	72.60	69.00	70.00	69.95	70.14	10525	7.38	282	-	-
PREMIERPOL	EQ	06-May-2020	20.25	19.80	23.15	19.50	20.75	20.75	21.77	20477	4.46	301	9618	46.97
PRESSMN	EQ	06-May-2020	15.50	15.35	16.55	15.35	15.50	15.50	15.50	19807	3.07	84	18694	94.38
PRESTIGE	EQ	06-May-2020	164.30	165.30	165.90	157.15	161.25	161.00	160.72	418665	672.88	7229	210721	50.33
PRICOLLTD	BE	06-May-2020	42.60	42.00	44.45	42.00	42.65	42.50	42.42	26240	11.13	128	-	-
PRIMESECU	EQ	06-May-2020	30.00	30.85	30.90	29.00	30.00	29.80	29.81	4071	1.21	99	2681	65.86
PRINCEPIPE	EQ	06-May-2020	89.95	90.00	91.80	84.90	85.00	85.45	86.16	301136	259.46	5030	218777	72.65
PROZONINTU	BE	06-May-2020	10.15	10.65	10.65	10.00	10.40	10.50	10.44	39783	4.15	189	-	-
PRSMJOHNSN	EQ	06-May-2020	35.10	35.10	35.45	33.35	34.15	33.85	33.96	171396	58.20	2330	121618	70.96
PSB	EQ	06-May-2020	14.60	15.00	15.00	14.15	14.50	14.40	14.36	46450	6.67	428	29581	63.68
PSPPROJECT	EQ	06-May-2020	349.15	348.80	359.00	343.95	359.00	353.95	348.39	7254	25.27	510	3825	52.73
PSUBNKBEES	EQ	06-May-2020	13.69	13.30	13.85	13.15	13.25	13.27	13.34	147703	19.70	637	99546	67.40
PTC	EQ	06-May-2020	38.30	38.20	38.75	37.75	38.20	38.50	38.26	676713	258.88	3506	317880	46.97
PTL	EQ	06-May-2020	29.35	29.00	29.45	28.00	28.50	28.50	28.57	10672	3.05	137	6685	62.64
PUNJABCHEM	EQ	06-May-2020	444.75	455.90	485.00	455.90	470.00	464.55	467.20	7215	33.71	559	2135	29.59
PUNJLLOYD	BZ	06-May-2020	1.05	1.05	1.05	1.00	1.05	1.05	1.02	132116	1.35	67	-	-
PURVA	EQ	06-May-2020	34.50	35.75	35.75	30.30	33.50	33.25	33.03	180795	59.72	1298	82727	45.76
PVR	EQ	06-May-2020	913.45	901.00	938.00	867.35	895.00	895.30	895.47	2146193	19218.47	83589	324548	15.12
QGOLDHALF	EQ	06-May-2020	2034.35	2095.40	2095.40	2018.00	2034.90	2034.50	2026.87	3395	68.81	209	2130	62.74
QNIFTY	EQ	06-May-2020	958.66	950.00	957.00	950.00	957.00	957.00	952.20	25	0.24	3	5	20.00
QUESS	EQ	06-May-2020	198.70	200.00	200.00	191.60	192.50	192.75	194.24	324056	629.46	7489	242241	74.75
QUICKHEAL	EQ	06-May-2020	114.05	114.00	118.90	108.40	116.50	116.10	113.73	438026	498.17	7375	98699	22.53
RADICO	EQ	06-May-2020	293.50	290.00	302.00	279.95	300.00	297.50	290.80	965145	2806.63	20268	240301	24.90
RADIOCITY	EQ	06-May-2020	13.60	13.60	13.95	13.60	13.70	13.70	13.72	68140	9.35	350	51206	75.15
RAIN	EQ	06-May-2020	66.70	66.90	69.40	66.20	67.80	67.85	67.91	872069	592.26	10450	270653	31.04
RAJESHEXPO	EQ	06-May-2020	552.95	563.00	571.15	545.10	550.90	549.80	556.33	68349	380.24	3902	37830	55.35
RAJRAYON	BZ	06-May-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	197105	0.16	32	-	-
RAJSREESUG	BE	06-May-2020	12.60	12.60	13.20	12.15	12.70	12.75	12.79	7671	0.98	39	-	-
RAJTV	EQ	06-May-2020	31.70	31.00	32.85	30.65	32.65	31.10	31.24	178	0.06	21	101	56.74
RALLIS	EQ	06-May-2020	223.75	207.05	226.70	205.00	224.00	222.15	218.25	1651385	3604.07	24951	614051	37.18
RAMANEWS	EQ	06-May-2020	12.45	12.90	12.90	12.50	12.50	12.50	12.67	7108	0.90	49	5936	83.51
RAMASTEEL	EQ	06-May-2020	27.35	28.70	28.70	28.00	28.70	28.70	28.66	6431	1.84	63	4429	68.87
RAMCOCEM	EQ	06-May-2020	505.95	515.00	536.30	502.10	534.00	530.00	526.36	1095416	5765.79	23472	138140	12.61
RAMCOIND	EQ	06-May-2020	122.05	121.50	121.55	117.00	117.50	117.70	119.08	26452	31.50	575	19002	71.84
RAMCOSYS	EQ	06-May-2020	77.40	80.90	80.90	75.00	78.40	77.85	77.74	17481	13.59	393	12325	70.51
RAMKY	EQ	06-May-2020	28.15	29.25	29.25	28.00	29.15	28.70	28.61	38234	10.94	262	32796	85.78
RANASUG	BE	06-May-2020	3.15	3.10	3.25	3.00	3.20	3.15	3.06	207084	6.33	282	-	-
RANEENGINE	BE	06-May-2020	184.05	175.05	184.05	175.00	182.95	182.00	176.66	1012	1.79	32	-	-
RANEHOLDIN	EQ	06-May-2020	372.40	362.15	385.95	356.20	370.00	370.10	369.07	2847	10.51	183	2159	75.83
RATNAMANI	EQ	06-May-2020	871.30	875.00	875.00	864.95	866.25	868.00	868.26	5026	43.64	839	2715	54.02
RAYMOND	EQ	06-May-2020	220.55	224.00	231.55	218.50	231.55	231.55	227.57	160658	365.61	2941	110879	69.02
RBL	EQ	06-May-2020	424.55	425.00	445.95	408.70	431.05	424.05	422.86	24071	101.79	1696	2889	12.00
RBLBANK	EQ	06-May-2020	122.80	123.20	134.35	119.85	132.70	132.10	127.01	54140659	68763.54	271982	5017890	9.27
RCF	EQ	06-May-2020	38.25	40.00	40.20	38.65	38.85	38.80	39.14	2614104	1023.15	10233	657209	25.14
RCOM	EQ	06-May-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.85	15779940	134.69	4430	14743758	93.43
RECLTD	EQ	06-May-2020	90.15	90.30	91.75	88.50	91.70	91.50	90.49	7115819	6439.41	31335	1449913	20.38
RECLTD	N1	06-May-2020	1065.02	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	50	0.53	1	50	100.00
RECLTD	N2	06-May-2020	1156.01	1156.01	1156.01	1155.01	1155.01	1155.01	1155.36	289	3.34	2	289	100.00
RECLTD	N9	06-May-2020	1261.66	1269.00	1280.00	1269.00	1280.00	1280.00	1271.03	981	12.47	18	929	94.70
RECLTD	NA	06-May-2020	1360.00	1299.50	1299.50	1299.50	1299.50	1299.50	1299.50	390	5.07	1	390	100.00
RECLTD	NE	06-May-2020	1122.00	1114.50	1114.50	1114.50	1114.50	1114.50	1114.50	50	0.56	1	50	100.00
RECLTD	NF	06-May-2020	1300.00	1281.20	1281.20	1281.00	1281.05	1281.03	1281.03	500	6.41	3	500	100.00
RECLTD	NH	06-May-2020	1266.50	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	43	0.55	1	43	100.00
RECLTD	NI	06-May-2020	1248.00	1222.60	1248.50	1222.60	1246.99	1246.99	1247.99	730	9.11	3	500	68.49
REDINGTON	EQ	06-May-2020	72.30	72.70	74.30	70.25	73.85	73.05	72.47	378399	274.23	13482	209903	55.47
REFEX	EQ	06-May-2020	55.50	52.75	52.75	52.75	52.75	52.75	52.75	18343	9.68	150	18343	100.00
RELAXO	EQ	06-May-2020	606.40	611.00	611.00	602.35	605.00	605.30	606.03	98774	598.60	5606	48903	49.51
RELCAPITAL	EQ	06-May-2020	9.05	9.50	9.50	9.50	9.50	9.50	9.50	827026	78.57	1244	827026	100.00
RELIABLE	SM	06-May-2020	24.05	25.25	25.25	25.25	25.25	25.25	25.25	2400	0.61	1	2400	100.00
RELIANCE	EQ	06-May-2020	1460.65	1464.00	1484.95	1445.50	1461.50	1460.75	1468.54	18510304	271831.97	425042	4155906	22.45
RELIGARE	EQ	06-May-2020	21.70	21.70	22.75	21.00	22.75	22.75	22.39	118887	26.62	646	88194	74.18
RELINFRA	BE	06-May-2020	20.10	19.10	19.10	19.10	19.10	19.10	19.10	142779	27.27	637	-	-
REMSONSIND	EQ	06-May-2020	53.55	53.25	55.15	53.05	54.00	54.00	54.08	1200	0.65	7	212	17.67
RENUKA	EQ	06-May-2020	4.95	4.95	5.05	4.90	4.95	4.95	4.97	490873	24.40	1038	303962	61.92
REPCOHOME	EQ	06-May-2020	116.80	114.30	122.60	114.30	122.60	121.00	119.57	115763	138.42	2210	59451	51.36
REPRO	EQ	06-May-2020	356.70	368.90	369.40	351.00	351.10	353.05	354.90	1463	5.19	198	777	53.11
RESPONIND	EQ	06-May-2020	81.40	81.55	81.90	80.50	80.50	81.10	81.32	84393	68.63	878	10391	12.31
REVATHI	EQ	06-May-2020	301.55	304.05	306.50	290.95	298.00	299.40	298.96	184	0.55	40	52	28.26
RGL	EQ	06-May-2020	207.70	206.00	210.95	192.00	195.25	197.15	199.92	3988	7.97	158	3125	78.36
RHFL	BE	06-May-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	983621	13.28	212	-	-
RHFL	N8	06-May-2020	89.50	90.00	90.00	90.00	90.00	90.00	90.00	17	0.02	2	17	100.00
RICOAUTO	EQ	06-May-2020	25.60	25.60	28.25	24.80	27.70	27.65	27.29	1018247	277.87	4366	275097	27.02
RIIL	EQ	06-May-2020	274.50	276.30	279.80	266.40	272.30	271.45	273.45	123260	337.05	3975	33772	27.40
RITES	EQ	06-May-2020	224.65	225.90	229.50	220.00	224.75	225.35	224.47	422893	949.26	8425	114079	26.98
RKDL	EQ	06-May-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	4868	0.35	22	4868	100.00
RKFORGE	EQ	06-May-2020	168.05	163.00	172.40	160.55	166.05	165.95	166.88	17860	29.81	228	15559	87.12
RMCL	BE	06-May-2020	3.85	3.80	4.00	3.70	3.85	3.85	3.76	7240	0.27	29	-	-
RMDRIP	SM	06-May-2020	39.50	39.50	41.35	38.00	41.10	41.30	40.40	50000	20.20	21	42000	84.00
RML	EQ	06-May-2020	178.60	174.40	179.50	173.10	179.25	178.65	177.82	2860	5.09	172	1777	62.13
RNAVAL	BE	06-May-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1400280	15.40	573	-	-
ROHITFERRO	BE	06-May-2020	0.50	0.45	0.55	0.45	0.45	0.45	0.49	3119	0.02	10	-	-
ROHLTD	EQ	06-May-2020	42.10	42.80	42.95	41.00	42.50	41.55	41.76	26157	10.92	506	16356	62.53
ROLLT	EQ	06-May-2020	1.55	1.55	1.60	1.50	1.50	1.50	1.56	11545	0.18	48	11526	99.84
ROLTA	BE	06-May-2020	3.95	3.90	4.05	3.85	3.90	3.90	3.95	192896	7.61	214	-	-
ROSSELLIND	EQ	06-May-2020	38.55	40.35	40.35	36.80	38.65	38.65	37.73	1116	0.42	56	845	75.72
RPGLIFE	EQ	06-May-2020	252.25	253.80	253.80	245.90	248.20	248.50	248.81	31802	79.13	1335	15568	48.95
RPOWER	EQ	06-May-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	3393357	67.87	2672	3330624	98.15
RPPINFRA	EQ	06-May-2020	47.75	47.75	47.85	45.65	46.70	46.45	46.56	18526	8.63	58	14243	76.88
RSSOFTWARE	EQ	06-May-2020	15.10	14.65	15.35	14.65	15.00	15.00	14.80	3728	0.55	54	2017	54.10
RSWM	EQ	06-May-2020	69.25	69.95	71.95	68.65	70.00	69.45	70.23	5435	3.82	167	4149	76.34
RSYSTEMS	EQ	06-May-2020	86.05	95.00	95.00	86.05	89.25	89.05	88.90	13299	11.82	199	11048	83.07
RTNINFRA	BE	06-May-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.52	69913	1.06	45	-	-
RTNPOWER	EQ	06-May-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.27	737434	9.38	276	410088	55.61
RUBYMILLS	EQ	06-May-2020	127.60	124.35	132.50	124.35	131.00	129.50	129.40	2353	3.04	107	2185	92.86
RUCHI	BE	06-May-2020	455.90	478.65	478.65	478.65	478.65	478.65	478.65	7677	36.75	136	-	-
RUCHINFRA	BE	06-May-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	7466	0.30	18	-	-
RUCHIRA	EQ	06-May-2020	37.65	36.75	38.90	36.70	38.90	38.00	37.43	18569	6.95	368	10866	58.52
RUPA	EQ	06-May-2020	142.40	139.65	144.00	139.20	141.30	142.10	141.44	13003	18.39	406	5217	40.12
RUSHIL	EQ	06-May-2020	112.65	115.40	116.00	110.00	110.75	110.65	111.27	4572	5.09	129	3491	76.36
RVNL	EQ	06-May-2020	16.70	16.75	16.95	16.35	16.50	16.45	16.60	2327943	386.42	9350	1181530	50.75
S&SPOWER	BE	06-May-2020	27.75	26.40	26.40	26.40	26.40	26.40	26.40	518	0.14	4	-	-
SADBHAV	EQ	06-May-2020	51.55	54.10	54.10	54.10	54.10	54.10	54.10	51119	27.66	209	51119	100.00
SADBHIN	EQ	06-May-2020	20.20	21.15	21.20	20.60	21.20	21.20	21.19	78250	16.58	215	64809	82.82
SAFARI	EQ	06-May-2020	356.35	355.05	362.95	334.00	340.30	336.00	341.99	5223	17.86	593	4252	81.41
SAGARDEEP	BE	06-May-2020	69.95	73.00	73.00	66.50	69.85	68.90	68.54	131	0.09	11	-	-
SAGCEM	EQ	06-May-2020	286.45	284.85	292.00	281.35	291.55	284.05	285.45	1922	5.49	201	1248	64.93
SAIL	EQ	06-May-2020	28.40	28.40	28.60	27.35	28.40	28.35	28.14	13068094	3677.84	30156	1212617	9.28
SAKAR	EQ	06-May-2020	51.75	51.45	51.45	50.70	50.75	50.75	50.76	811	0.41	5	10	1.23
SAKHTISUG	BE	06-May-2020	8.00	8.15	8.15	7.85	8.15	7.95	8.01	24587	1.97	67	-	-
SAKSOFT	EQ	06-May-2020	140.05	141.85	153.90	140.15	144.90	145.20	146.41	2772	4.06	118	1850	66.74
SAKUMA	EQ	06-May-2020	7.80	8.15	8.15	7.45	7.45	7.45	7.77	2443054	189.82	2909	1064477	43.57
SALASAR	EQ	06-May-2020	77.90	78.85	80.00	75.30	78.00	78.75	78.08	11550	9.02	355	3841	33.26
SALONA	EQ	06-May-2020	40.50	42.20	42.20	38.60	41.50	41.50	39.87	460	0.18	15	367	79.78
SALSTEEL	EQ	06-May-2020	2.45	2.40	2.40	2.35	2.35	2.35	2.39	7947	0.19	24	7947	100.00
SALZERELEC	EQ	06-May-2020	65.10	65.10	66.30	64.10	65.60	65.50	65.47	6004	3.93	518	4026	67.06
SAMBHAAV	EQ	06-May-2020	2.05	1.95	2.10	1.95	2.10	2.10	2.02	2139	0.04	14	1907	89.15
SANCO	EQ	06-May-2020	9.95	9.30	10.40	9.30	10.40	10.10	9.90	85394	8.45	423	30618	35.85
SANDESH	EQ	06-May-2020	447.40	445.35	469.00	445.30	469.00	463.35	460.94	389	1.79	54	230	59.13
SANDHAR	EQ	06-May-2020	152.90	152.95	154.15	144.95	152.00	150.25	149.54	4237	6.34	434	2643	62.38
SANGAMIND	EQ	06-May-2020	38.95	38.15	39.50	37.80	39.30	38.60	38.62	2504	0.97	74	1583	63.22
SANGHIIND	EQ	06-May-2020	17.65	17.85	18.30	17.25	17.35	17.35	17.64	94836	16.73	1690	71676	75.58
SANGHVIFOR	BE	06-May-2020	12.00	12.00	12.60	12.00	12.60	12.60	12.57	901	0.11	8	-	-
SANGHVIMOV	EQ	06-May-2020	52.85	54.95	54.95	51.10	54.95	53.95	53.10	3266	1.73	80	3074	94.12
SANGINITA	EQ	06-May-2020	86.90	87.00	88.00	86.50	87.85	87.75	87.50	30524	26.71	242	14986	49.10
SANOFI	EQ	06-May-2020	7849.85	7925.00	8100.00	7876.05	8070.00	8046.25	7994.50	38321	3063.57	7164	25609	66.83
SANWARIA	BE	06-May-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	330408	7.27	95	-	-
SARDAEN	EQ	06-May-2020	133.20	134.90	134.90	128.95	130.45	130.45	130.57	21276	27.78	846	11170	52.50
SAREGAMA	EQ	06-May-2020	260.55	269.00	312.00	256.00	260.00	257.60	263.43	5335	14.05	677	3169	59.40
SARLAPOLY	EQ	06-May-2020	13.85	13.95	14.00	13.60	14.00	13.95	13.82	9739	1.35	62	5751	59.05
SARVESHWAR	SM	06-May-2020	11.95	12.45	12.50	12.45	12.50	12.50	12.49	6400	0.80	3	3200	50.00
SASKEN	EQ	06-May-2020	391.70	395.05	395.85	376.10	377.00	378.90	380.12	15156	57.61	1408	8464	55.85
SASTASUNDR	BE	06-May-2020	63.25	64.00	64.00	63.20	63.20	63.20	63.50	160	0.10	3	-	-
SATHAISPAT	EQ	06-May-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1200	0.02	2	1200	100.00
SATIA	EQ	06-May-2020	70.75	70.55	72.75	68.45	70.00	70.20	70.13	2006	1.41	79	1094	54.54
SATIN	EQ	06-May-2020	56.00	55.50	55.50	53.20	53.20	53.20	53.25	56369	30.02	455	55677	98.77
SBICARD	EQ	06-May-2020	553.00	557.00	569.00	542.00	567.15	565.65	557.67	2356415	13141.06	100442	612329	25.99
SBIETFQLTY	EQ	06-May-2020	86.20	88.00	88.00	84.20	86.85	86.56	86.19	1540	1.33	109	743	48.25
SBILIFE	EQ	06-May-2020	713.55	716.95	749.00	706.00	733.05	731.15	731.04	3664835	26791.58	118489	1279938	34.92
SBIN	EQ	06-May-2020	170.40	171.15	173.30	166.55	171.95	171.10	170.24	73156881	124545.44	446943	12890724	17.62
SBIN	N2	06-May-2020	10999.00	10825.00	11140.00	10825.00	10960.00	10965.00	11009.16	32	3.52	14	27	84.38
SBIN	N5	06-May-2020	11169.79	11157.30	11185.00	11157.30	11174.00	11174.00	11173.83	353	39.44	109	334	94.62
SBIN	N6	06-May-2020	11100.00	11198.00	11198.00	11000.00	11000.00	11000.50	11066.33	3	0.33	3	2	66.67
SCAPDVR	BE	06-May-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	114016	0.33	43	-	-
SCHAEFFLER	EQ	06-May-2020	3356.10	3380.00	3380.00	3303.35	3330.05	3336.35	3335.96	4889	163.10	1162	3297	67.44
SCHAND	EQ	06-May-2020	55.95	55.95	56.65	53.60	53.95	53.95	54.22	19294	10.46	360	14037	72.75
SCHNEIDER	EQ	06-May-2020	77.30	78.40	80.80	75.95	77.90	77.65	78.03	217900	170.02	3514	48900	22.44
SCI	EQ	06-May-2020	43.05	43.75	43.75	42.75	43.20	43.10	43.14	980489	423.02	3902	305960	31.20
SDBL	BE	06-May-2020	81.45	84.95	84.95	77.40	78.95	78.55	78.88	16287	12.85	265	-	-
SEAMECLTD	EQ	06-May-2020	297.95	290.30	312.70	286.05	288.00	303.80	303.25	3812	11.56	179	1850	48.53
SECURCRED	SM	06-May-2020	16.15	16.95	16.95	16.95	16.95	16.95	16.95	1200	0.20	2	1200	100.00
SELAN	EQ	06-May-2020	79.10	80.80	81.30	79.30	80.80	80.30	80.27	14734	11.83	294	11482	77.93
SEPOWER	EQ	06-May-2020	3.30	3.60	3.60	3.60	3.60	3.60	3.60	37863	1.36	32	37863	100.00
SEQUENT	EQ	06-May-2020	76.10	76.50	84.90	74.10	83.50	83.75	82.28	1357761	1117.22	7892	633390	46.65
SESHAPAPER	EQ	06-May-2020	127.55	128.95	129.00	126.45	127.50	127.50	127.75	7384	9.43	287	4299	58.22
SETCO	EQ	06-May-2020	9.15	9.25	9.25	8.75	8.90	8.90	8.92	50398	4.50	206	37093	73.60
SETF10GILT	EQ	06-May-2020	195.44	181.02	202.99	181.02	196.50	201.45	198.63	313	0.62	23	164	52.40
SETFGOLD	EQ	06-May-2020	4268.75	4333.90	4333.90	4212.00	4229.95	4229.70	4234.14	28341	1200.00	1481	24847	87.67
SETFNIF50	EQ	06-May-2020	95.14	95.14	96.19	94.27	95.80	95.46	95.14	506947	482.30	2799	382472	75.45
SETFNIFBK	EQ	06-May-2020	192.81	192.81	197.47	189.80	196.60	195.97	194.75	219162	426.83	1387	106172	48.44
SETFNN50	EQ	06-May-2020	238.34	237.50	240.00	235.00	238.70	238.41	237.84	4563	10.85	214	3776	82.75
SETUINFRA	BE	06-May-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	52336	0.34	60	-	-
SEYAIND	EQ	06-May-2020	38.95	40.50	40.85	38.20	40.85	40.75	40.21	36975	14.87	552	28649	77.48
SFL	EQ	06-May-2020	1374.55	1399.95	1403.95	1339.95	1365.00	1365.25	1365.73	7806	106.61	2260	3818	48.91
SGBAUG24	GB	06-May-2020	4624.31	4601.00	4648.50	4600.00	4600.00	4600.00	4619.99	89	4.11	35	89	100.00
SGBAUG27	GB	06-May-2020	4650.00	4608.20	4675.00	4600.00	4675.00	4674.99	4645.61	377	17.51	19	377	100.00
SGBDEC25	GB	06-May-2020	4580.00	4610.00	4610.00	4610.00	4610.00	4610.00	4610.00	5	0.23	1	5	100.00
SGBDEC2512	GB	06-May-2020	4570.00	4570.00	4580.00	4570.00	4580.00	4580.00	4579.17	12	0.55	2	12	100.00
SGBDEC2513	GB	06-May-2020	4550.00	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	16	0.73	2	16	100.00
SGBDEC26	GB	06-May-2020	4555.00	4639.00	4639.00	4639.00	4639.00	4639.00	4639.00	2	0.09	1	2	100.00
SGBFEB24	GB	06-May-2020	4610.00	4600.00	4620.00	4600.00	4601.00	4601.00	4605.37	71	3.27	17	71	100.00
SGBFEB27	GB	06-May-2020	4520.00	4540.00	4630.00	4530.00	4630.00	4630.00	4625.48	42	1.94	3	42	100.00
SGBJ28VIII	GB	06-May-2020	4530.00	4560.00	4560.00	4560.00	4560.00	4560.00	4560.00	9	0.41	2	9	100.00
SGBJAN26	GB	06-May-2020	4529.00	4528.00	4550.00	4528.00	4550.00	4550.00	4539.00	4	0.18	4	3	75.00
SGBJAN27	GB	06-May-2020	4580.00	4580.00	4599.00	4580.00	4599.00	4599.00	4595.83	12	0.55	6	12	100.00
SGBJUL25	GB	06-May-2020	4533.57	4472.01	4598.99	4472.00	4570.00	4570.00	4533.13	91	4.13	23	76	83.52
SGBJUL27	GB	06-May-2020	4567.00	4540.00	4541.00	4540.00	4541.00	4541.00	4540.14	7	0.32	2	7	100.00
SGBJUN27	GB	06-May-2020	4550.97	4560.00	4560.00	4545.00	4545.00	4545.00	4558.04	23	1.05	2	23	100.00
SGBMAR24	GB	06-May-2020	4615.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	1	0.05	1	1	100.00
SGBMAR25	GB	06-May-2020	4580.00	4550.00	4590.00	4550.00	4590.00	4590.00	4568.64	158	7.22	19	157	99.37
SGBMAR28X	GB	06-May-2020	4644.00	4575.00	4605.00	4575.00	4605.00	4605.00	4587.00	5	0.23	2	5	100.00
SGBMAY25	GB	06-May-2020	4535.00	4535.00	4620.00	4535.00	4551.00	4551.00	4577.92	290	13.28	24	288	99.31
SGBMAY26	GB	06-May-2020	4524.75	4521.00	4588.00	4521.00	4580.00	4580.00	4575.65	306	14.00	19	306	100.00
SGBNOV23	GB	06-May-2020	4675.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	2	0.09	1	2	100.00
SGBNOV24	GB	06-May-2020	4581.70	4560.01	4630.00	4560.01	4630.00	4621.87	4599.26	47	2.16	9	46	97.87
SGBNOV25	GB	06-May-2020	4545.00	4545.00	4590.00	4545.00	4590.00	4590.00	4567.73	11	0.50	3	11	100.00
SGBNOV25IX	GB	06-May-2020	4535.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	3	0.14	1	3	100.00
SGBNOV25VI	GB	06-May-2020	4594.91	4549.75	4592.00	4549.75	4592.00	4592.00	4562.92	42	1.92	4	42	100.00
SGBNOV26	GB	06-May-2020	4535.00	4536.00	4600.00	4536.00	4600.00	4600.00	4565.09	11	0.50	2	11	100.00
SGBOCT25IV	GB	06-May-2020	4534.00	4585.00	4585.00	4534.00	4534.00	4534.00	4576.50	6	0.27	2	6	100.00
SGBOCT25V	GB	06-May-2020	4503.00	4599.00	4599.00	4550.00	4589.00	4589.00	4561.86	14	0.64	5	14	100.00
SGBOCT27	GB	06-May-2020	4587.10	4550.00	4579.00	4522.00	4579.00	4579.00	4550.40	10	0.46	4	10	100.00
SGBOCT27VI	GB	06-May-2020	4523.07	4579.00	4579.00	4519.00	4575.00	4573.58	4571.63	433	19.80	33	414	95.61
SGBSEP24	GB	06-May-2020	4608.88	4600.00	4645.00	4585.00	4601.00	4601.00	4606.28	227	10.46	16	227	100.00
SGBSEP27	GB	06-May-2020	4575.00	4560.00	4580.00	4560.00	4580.00	4580.00	4571.70	47	2.15	7	47	100.00
SGL	EQ	06-May-2020	6.60	6.50	6.75	6.35	6.50	6.60	6.57	13554	0.89	75	8645	63.78
SHAHALLOYS	EQ	06-May-2020	6.70	6.65	6.65	6.55	6.55	6.55	6.59	4	0.00	3	2	50.00
SHAKTIPUMP	BE	06-May-2020	155.20	155.20	161.00	153.00	155.00	154.60	155.82	10131	15.79	297	-	-
SHALBY	EQ	06-May-2020	68.90	68.80	69.90	66.50	67.50	67.05	67.25	106164	71.40	1550	61905	58.31
SHALPAINTS	EQ	06-May-2020	56.30	57.00	57.00	54.00	56.00	55.75	55.51	42888	23.81	648	23502	54.80
SHANKARA	EQ	06-May-2020	265.00	264.95	273.40	253.70	256.75	255.45	260.17	24197	62.95	1061	12529	51.78
SHANTIGEAR	EQ	06-May-2020	80.05	80.00	80.05	74.00	76.05	76.20	75.95	50073	38.03	1114	24606	49.14
SHARDACROP	EQ	06-May-2020	147.75	146.25	152.00	141.95	147.00	146.50	147.47	15408	22.72	433	8427	54.69
SHARDAMOTR	EQ	06-May-2020	684.55	685.00	688.70	675.15	683.90	684.05	682.97	1576	10.76	108	1495	94.86
SHARIABEES	EQ	06-May-2020	239.95	241.00	253.98	226.00	245.55	237.77	237.03	268	0.64	26	58	21.64
SHEMAROO	EQ	06-May-2020	99.30	94.35	94.35	94.35	94.35	94.35	94.35	1125	1.06	39	1125	100.00
SHIL	EQ	06-May-2020	69.40	69.00	69.00	66.10	67.00	66.85	67.11	21697	14.56	208	16809	77.47
SHILPAMED	EQ	06-May-2020	378.25	394.50	394.50	381.25	383.10	384.60	387.23	38121	147.62	2397	18113	47.51
SHIRPUR-G	EQ	06-May-2020	6.85	6.95	7.15	6.55	6.55	6.55	6.65	47992	3.19	131	33526	69.86
SHIVAMAUTO	EQ	06-May-2020	10.65	10.70	10.85	10.30	10.70	10.65	10.57	34711	3.67	481	26223	75.55
SHIVAMILLS	EQ	06-May-2020	21.30	21.05	23.75	20.95	21.50	21.55	21.66	2354	0.51	39	1863	79.14
SHIVATEX	BE	06-May-2020	79.10	75.55	80.90	75.55	80.00	79.40	78.18	3641	2.85	26	-	-
SHK	EQ	06-May-2020	59.50	58.30	59.80	56.20	56.85	56.85	57.00	328255	187.10	6417	173084	52.73
SHOPERSTOP	EQ	06-May-2020	166.50	167.00	176.00	163.50	164.15	164.55	168.17	87348	146.90	2269	46706	53.47
SHREDIGCEM	EQ	06-May-2020	22.45	22.20	23.30	22.00	22.45	22.40	22.70	205704	46.70	944	100498	48.86
SHREECEM	EQ	06-May-2020	18512.00	18624.95	18930.00	18523.55	18845.00	18741.90	18762.98	31793	5965.31	9242	4657	14.65
SHREEPUSHK	EQ	06-May-2020	78.90	75.00	80.50	75.00	76.20	77.40	77.62	13236	10.27	527	8649	65.34
SHREERAMA	EQ	06-May-2020	3.90	3.80	4.05	3.80	3.80	3.85	3.94	3359	0.13	28	2759	82.14
SHRENIK	EQ	06-May-2020	22.85	21.75	21.75	21.75	21.75	21.75	21.75	1050	0.23	2	1050	100.00
SHREYANIND	EQ	06-May-2020	77.95	76.20	80.35	76.20	77.95	77.80	77.85	9861	7.68	307	5166	52.39
SHREYAS	EQ	06-May-2020	45.95	48.15	48.15	44.10	45.00	44.85	45.76	7455	3.41	192	5149	69.07
SHRIPISTON	BE	06-May-2020	541.00	541.00	541.00	536.05	540.00	540.00	538.93	36	0.19	4	-	-
SHRIRAMCIT	EQ	06-May-2020	719.90	734.20	734.20	710.00	715.00	713.95	717.18	12660	90.80	2557	7321	57.83
SHRIRAMEPC	EQ	06-May-2020	3.00	2.85	3.05	2.85	2.85	2.85	2.86	200676	5.74	179	153401	76.44
SHYAMCENT	EQ	06-May-2020	2.40	2.40	2.50	2.40	2.40	2.45	2.49	892	0.02	7	892	100.00
SICAGEN	EQ	06-May-2020	11.80	11.65	11.80	11.25	11.80	11.80	11.40	5121	0.58	38	4384	85.61
SICAL	BE	06-May-2020	9.05	9.00	9.50	8.60	9.50	9.15	8.81	51350	4.52	181	-	-
SIEMENS	EQ	06-May-2020	1069.75	1069.40	1099.00	1039.50	1050.00	1049.65	1069.42	608871	6511.39	35957	193942	31.85
SIGIND	EQ	06-May-2020	17.90	17.85	17.90	17.10	17.45	17.50	17.45	1172	0.20	58	874	74.57
SIL	BE	06-May-2020	9.40	9.80	9.80	9.05	9.45	9.45	9.12	2204	0.20	10	-	-
SILINV	EQ	06-May-2020	103.00	101.00	103.85	100.30	103.00	103.00	102.00	334	0.34	23	155	46.41
SILVERTUC	SM	06-May-2020	102.95	93.00	102.00	93.00	102.00	96.35	96.33	3000	2.89	3	1000	33.33
SIMBHALS	EQ	06-May-2020	5.45	5.55	5.60	5.20	5.35	5.45	5.33	17416	0.93	52	9470	54.38
SIMPLEXINF	EQ	06-May-2020	26.50	27.80	27.80	25.35	26.00	25.80	26.53	327327	86.85	1415	200707	61.32
SINTERCOM	SM	06-May-2020	50.20	50.20	51.00	50.00	50.00	50.00	50.32	36000	18.12	11	36000	100.00
SINTEX	EQ	06-May-2020	1.10	1.10	1.15	1.05	1.10	1.05	1.09	8323292	90.88	2053	3816273	45.85
SIRCA	EQ	06-May-2020	183.10	188.45	189.95	175.00	180.00	180.65	180.93	13455	24.34	647	9048	67.25
SIS	EQ	06-May-2020	400.55	402.20	403.05	366.95	375.85	377.00	376.86	128878	485.68	12195	68259	52.96
SITINET	BE	06-May-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	117035	1.58	27	-	-
SIYSIL	EQ	06-May-2020	119.50	122.90	124.50	113.50	120.00	119.50	118.46	121170	143.54	3402	53620	44.25
SJVN	EQ	06-May-2020	20.85	20.95	21.10	20.75	20.90	21.00	20.92	667378	139.63	10772	387081	58.00
SKFINDIA	EQ	06-May-2020	1430.15	1439.95	1440.00	1360.30	1385.50	1388.85	1418.16	261110	3702.97	3566	254733	97.56
SKIL	EQ	06-May-2020	5.25	5.50	5.50	5.00	5.00	5.00	5.11	62666	3.20	122	50647	80.82
SKIPPER	EQ	06-May-2020	22.70	23.95	23.95	21.00	21.30	21.30	21.68	87228	18.91	557	60189	69.00
SKMEGGPROD	EQ	06-May-2020	31.10	32.00	32.00	30.55	31.30	31.05	31.17	2787	0.87	61	2282	81.88
SMARTLINK	EQ	06-May-2020	65.40	65.40	66.10	62.35	65.55	64.00	63.99	2087	1.34	67	1665	79.78
SMLISUZU	EQ	06-May-2020	358.10	352.50	366.00	350.10	353.00	354.05	357.10	26370	94.17	1531	7672	29.09
SMSLIFE	EQ	06-May-2020	264.30	262.00	264.45	255.10	262.00	261.50	260.31	4367	11.37	235	2528	57.89
SMSPHARMA	EQ	06-May-2020	41.15	41.75	41.75	40.05	41.50	40.90	40.67	110284	44.85	822	61591	55.85
SMVD	SM	06-May-2020	8.00	8.00	8.00	8.00	8.00	8.00	8.00	2000	0.16	1	2000	100.00
SNOWMAN	EQ	06-May-2020	28.75	28.70	28.75	28.10	28.25	28.35	28.46	63454	18.06	561	39780	62.69
SOBHA	EQ	06-May-2020	181.10	172.60	176.30	172.05	172.05	172.05	172.81	476178	822.91	5476	387853	81.45
SOFTTECH	SM	06-May-2020	36.75	36.75	36.75	36.75	36.75	36.75	36.75	1600	0.59	1	1600	100.00
SOLARA	EQ	06-May-2020	551.35	556.00	577.95	546.00	573.95	570.90	563.99	72122	406.76	2758	35229	48.85
SOLARINDS	EQ	06-May-2020	877.95	894.95	894.95	862.10	889.50	881.05	885.01	42364	374.93	1176	39200	92.53
SOMANYCERA	EQ	06-May-2020	98.80	99.00	99.90	91.10	97.80	98.00	97.51	25838	25.20	722	18622	72.07
SOMICONVEY	EQ	06-May-2020	12.70	12.70	12.70	12.15	12.35	12.25	12.57	3020	0.38	16	2708	89.67
SONATSOFTW	EQ	06-May-2020	203.70	201.30	220.00	198.10	212.80	211.05	210.50	560272	1179.35	13640	145330	25.94
SORILINFRA	EQ	06-May-2020	48.90	46.55	50.95	46.50	46.50	46.70	47.29	51236	24.23	528	34943	68.20
SOTL	EQ	06-May-2020	696.20	720.00	750.00	681.05	691.00	696.00	720.13	55697	401.09	3490	11595	20.82
SOUTHBANK	EQ	06-May-2020	5.60	5.65	5.65	5.35	5.55	5.50	5.49	12386382	679.80	9880	4977198	40.18
SOUTHWEST	EQ	06-May-2020	14.30	14.50	15.00	13.95	14.70	14.70	14.72	11344	1.67	110	9251	81.55
SPAL	EQ	06-May-2020	69.45	67.40	70.00	66.00	68.75	68.65	67.18	17218	11.57	159	13731	79.75
SPANDANA	EQ	06-May-2020	500.50	525.50	525.50	502.60	525.50	525.50	524.52	82616	433.34	747	55725	67.45
SPARC	EQ	06-May-2020	131.95	133.00	134.85	130.30	131.85	131.40	132.11	452439	597.72	6176	122162	27.00
SPECIALITY	EQ	06-May-2020	27.35	26.80	29.40	26.50	27.35	27.30	28.15	56819	15.99	594	30938	54.45
SPENCERS	EQ	06-May-2020	76.50	76.90	77.30	75.15	75.65	75.65	76.18	336290	256.19	3516	144716	43.03
SPENTEX	BE	06-May-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.35	60161	0.21	20	-	-
SPIC	EQ	06-May-2020	14.05	14.70	14.95	14.40	14.55	14.65	14.68	70127	10.29	431	34125	48.66
SPICEJET	EQ	06-May-2020	40.55	41.40	41.40	38.70	39.95	39.65	39.38	2226110	876.62	25124	1162028	52.20
SPLIL	EQ	06-May-2020	21.15	21.45	21.45	20.50	21.00	20.95	20.96	3672	0.77	59	3050	83.06
SPMLINFRA	EQ	06-May-2020	6.20	5.90	6.50	5.90	6.50	6.50	6.20	15483	0.96	37	13733	88.70
SPTL	BE	06-May-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	419837	5.46	335	-	-
SPYL	BE	06-May-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	200505	0.64	57	-	-
SREEL	EQ	06-May-2020	117.35	117.75	118.95	115.30	116.05	117.15	116.98	1062	1.24	133	608	57.25
SREIBNPNCD	NO	06-May-2020	750.00	750.00	786.00	750.00	786.00	773.00	760.30	271	2.06	9	201	74.17
SREIBNPNCD	NR	06-May-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	122	0.98	6	122	100.00
SREIBNPNCD	NU	06-May-2020	683.00	723.85	723.85	680.00	680.00	680.00	697.11	306	2.13	6	306	100.00
SREIBNPNCD	Y1	06-May-2020	717.00	750.00	750.00	750.00	750.00	750.00	750.00	100	0.75	1	100	100.00
SREIBNPNCD	Y8	06-May-2020	675.01	705.80	706.00	705.80	706.00	706.00	705.90	100	0.71	3	100	100.00
SREINFRA	EQ	06-May-2020	3.75	3.80	3.85	3.75	3.75	3.75	3.79	672593	25.50	753	441798	65.69
SRF	EQ	06-May-2020	3649.90	3701.00	3727.75	3634.65	3646.10	3655.05	3678.68	218872	8051.60	19315	26982	12.33
SRHHYPOLTD	EQ	06-May-2020	97.05	94.45	101.85	92.20	99.00	100.20	96.71	18447	17.84	439	8459	45.86
SRIPIPES	EQ	06-May-2020	135.65	135.65	137.75	134.90	135.80	136.05	136.03	47895	65.15	802	40708	84.99
SRTRANSFIN	EQ	06-May-2020	739.60	733.95	795.00	721.75	780.00	781.25	757.15	4975451	37671.50	128413	731691	14.71
SRTRANSFIN	Y3	06-May-2020	1018.96	1015.00	1021.20	1015.00	1021.20	1021.20	1019.96	135	1.38	7	135	100.00
SRTRANSFIN	Y6	06-May-2020	2043.13	2010.00	2045.00	2010.00	2045.00	2045.00	2018.83	32	0.65	6	32	100.00
SRTRANSFIN	Y9	06-May-2020	1068.00	1050.00	1056.00	1050.00	1056.00	1051.81	1052.20	782	8.23	19	582	74.42
SRTRANSFIN	YG	06-May-2020	1790.00	1791.00	1795.00	1791.00	1795.00	1795.00	1794.33	60	1.08	4	60	100.00
SRTRANSFIN	YH	06-May-2020	900.00	908.40	908.40	900.00	900.00	902.10	903.37	85	0.77	10	85	100.00
SRTRANSFIN	YI	06-May-2020	900.00	905.00	911.00	901.70	901.70	901.75	904.51	183	1.66	6	183	100.00
SRTRANSFIN	YJ	06-May-2020	1000.34	1009.00	1009.00	1000.35	1000.36	1000.36	1007.32	36	0.36	6	35	97.22
SRTRANSFIN	YK	06-May-2020	930.00	946.25	954.00	946.00	952.00	952.33	947.13	180	1.70	4	180	100.00
SRTRANSFIN	YL	06-May-2020	928.96	929.00	939.80	929.00	929.00	929.00	929.96	90	0.84	5	90	100.00
SRTRANSFIN	YN	06-May-2020	1045.00	1046.00	1050.00	1040.80	1040.80	1042.29	1044.08	191	1.99	12	191	100.00
SRTRANSFIN	YO	06-May-2020	916.07	921.00	951.00	921.00	951.00	951.00	947.47	17	0.16	2	17	100.00
SRTRANSFIN	YQ	06-May-2020	946.05	946.00	955.00	946.00	955.00	955.00	954.63	313	2.99	17	308	98.40
SRTRANSFIN	YT	06-May-2020	1032.00	1021.00	1022.00	1021.00		1021.00	1021.20	50	0.51	3	50	100.00
SRTRANSFIN	YU	06-May-2020	981.50	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
SRTRANSFIN	YV	06-May-2020	946.00	946.00	946.00	946.00	946.00	946.00	946.00	46	0.44	8	46	100.00
SRTRANSFIN	YW	06-May-2020	930.00	930.00	945.00	930.00	945.00	945.00	941.25	40	0.38	2	40	100.00
SRTRANSFIN	YX	06-May-2020	938.23	938.00	938.00	930.00	932.10	931.86	931.87	61	0.57	6	31	50.82
SRTRANSFIN	YY	06-May-2020	928.00	931.00	934.00	931.00	931.00	931.08	931.43	380	3.54	7	380	100.00
SRTRANSFIN	YZ	06-May-2020	998.00	999.80	1032.00	999.80	1002.50	1002.50	1001.19	1006	10.07	7	1001	99.50
SRTRANSFIN	Z1	06-May-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	9	0.09	1	9	100.00
SRTRANSFIN	Z2	06-May-2020	950.00	965.00	965.00	960.00	960.00	960.00	960.83	600	5.77	2	600	100.00
SRTRANSFIN	Z4	06-May-2020	902.00	900.00	905.00	900.00	905.00	905.00	903.82	1261	11.40	8	1195	94.77
SRTRANSFIN	Z5	06-May-2020	927.00	915.00	927.00	915.00	927.00	926.25	926.25	32	0.30	3	32	100.00
SRTRANSFIN	Z6	06-May-2020	900.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	1	10	100.00
SRTRANSFIN	Z9	06-May-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	126	1.16	3	126	100.00
SSWL	EQ	06-May-2020	376.15	352.55	403.95	345.15	376.25	375.45	368.48	1710	6.30	214	827	48.36
STAN	DR	06-May-2020	35.10	34.05	35.90	34.05	34.95	34.95	34.82	1116	0.39	36	1000	89.61
STAR	EQ	06-May-2020	420.75	424.00	426.75	407.00	411.00	412.55	414.56	773144	3205.16	21782	143139	18.51
STARCEMENT	EQ	06-May-2020	73.70	73.70	73.70	72.55	73.00	73.00	73.07	20302	14.84	414	11931	58.77
STARPAPER	EQ	06-May-2020	91.70	92.15	93.00	85.40	90.75	90.85	90.72	87094	79.01	1904	29763	34.17
STCINDIA	BE	06-May-2020	36.55	36.55	38.20	36.20	37.20	37.20	37.53	3461	1.30	35	-	-
STEELCITY	EQ	06-May-2020	20.00	18.55	19.90	18.55	19.75	19.75	18.94	2662	0.50	40	2017	75.77
STEELXIND	EQ	06-May-2020	12.65	12.45	12.85	12.35	12.85	12.45	12.44	14973	1.86	39	12118	80.93
STEL	EQ	06-May-2020	44.55	45.60	48.00	43.00	45.05	45.10	45.33	7560	3.43	145	4347	57.50
STERTOOLS	EQ	06-May-2020	133.40	132.05	139.00	131.65	136.95	136.45	134.90	5198	7.01	344	2969	57.12
STINDIA	EQ	06-May-2020	4.00	4.20	4.20	4.15	4.20	4.20	4.19	4162	0.17	16	4162	100.00
STRTECH	EQ	06-May-2020	88.65	88.80	89.70	87.00	88.55	88.40	88.48	866171	766.36	9795	258494	29.84
SUBEX	EQ	06-May-2020	3.60	3.65	3.75	3.55	3.75	3.70	3.65	472805	17.24	352	299434	63.33
SUBROS	EQ	06-May-2020	148.70	152.95	172.25	147.65	167.15	168.05	164.78	1846389	3042.51	24902	158699	8.60
SUDARSCHEM	EQ	06-May-2020	382.15	388.00	395.00	382.50	384.50	383.70	386.50	134992	521.75	3998	51903	38.45
SUJANAUNI	BE	06-May-2020	0.20	0.25	0.25	0.20	0.20	0.25	0.23	138213	0.32	48	-	-
SUMEETINDS	EQ	06-May-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.38	83909	1.16	94	66270	78.98
SUMICHEM	EQ	06-May-2020	221.05	223.60	226.30	220.00	223.00	221.30	222.37	125333	278.70	2618	53652	42.81
SUMIT	BE	06-May-2020	12.50	12.20	12.50	11.90	11.90	11.90	12.27	1158	0.14	17	-	-
SUMMITSEC	EQ	06-May-2020	281.55	281.50	289.80	271.85	278.00	281.20	279.23	778	2.17	416	262	33.68
SUNCLAYLTD	EQ	06-May-2020	1403.55	1401.85	1417.00	1392.00	1392.00	1398.85	1406.32	373	5.25	111	261	69.97
SUNDARAM	EQ	06-May-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.17	29185	0.34	179	12331	42.25
SUNDARMFIN	EQ	06-May-2020	1229.90	1248.90	1276.70	1225.85	1240.00	1230.85	1240.47	47838	593.42	13705	26065	54.49
SUNDARMHLD	EQ	06-May-2020	44.40	45.00	45.90	43.25	45.00	44.80	44.87	3296	1.48	92	2297	69.69
SUNDRMBRAK	EQ	06-May-2020	166.35	165.05	170.00	161.25	170.00	169.15	166.74	1389	2.32	95	1124	80.92
SUNDRMFAST	EQ	06-May-2020	298.55	302.80	317.35	291.00	308.90	306.25	306.71	111934	343.32	12533	47936	42.83
SUNFLAG	EQ	06-May-2020	26.05	26.15	27.40	25.40	27.40	26.60	26.24	80171	21.04	574	45868	57.21
SUNPHARMA	EQ	06-May-2020	456.30	459.60	463.00	448.00	456.50	454.40	454.95	10829910	49270.88	181109	3340666	30.85
SUNTECK	EQ	06-May-2020	179.65	180.00	185.00	168.10	169.95	169.80	171.00	211907	362.36	3012	67292	31.76
SUNTV	EQ	06-May-2020	377.55	383.00	383.35	373.60	375.10	376.95	378.13	2488850	9411.02	36781	365667	14.69
SUPERHOUSE	EQ	06-May-2020	68.25	69.80	70.80	65.25	66.00	66.05	66.50	7485	4.98	287	4986	66.61
SUPERSPIN	BE	06-May-2020	3.20	3.20	3.20	3.05	3.20	3.20	3.10	6857	0.21	39	-	-
SUPPETRO	EQ	06-May-2020	156.15	157.10	165.00	150.60	158.00	159.25	163.53	1132126	1851.33	1790	1087331	96.04
SUPRAJIT	EQ	06-May-2020	114.95	114.20	115.25	112.20	115.00	114.35	113.92	90222	102.78	1420	65030	72.08
SUPREMEIND	EQ	06-May-2020	995.20	1008.80	1008.80	980.00	981.10	985.25	993.05	22087	219.33	5450	10575	47.88
SUPREMEINF	BZ	06-May-2020	6.65	6.35	6.95	6.35	6.95	6.95	6.93	517	0.04	2	-	-
SURANASOL	EQ	06-May-2020	5.45	5.50	5.65	5.45	5.45	5.45	5.52	13069	0.72	47	9148	70.00
SURANAT&P	EQ	06-May-2020	3.00	3.25	3.60	3.05	3.60	3.60	3.57	29813	1.07	384	29384	98.56
SURYALAXMI	EQ	06-May-2020	18.85	18.55	19.75	17.95	18.10	18.05	18.24	32996	6.02	224	26582	80.56
SURYAROSNI	EQ	06-May-2020	83.10	82.35	85.05	82.10	83.80	83.60	83.48	17210	14.37	446	10752	62.48
SUTLEJTEX	EQ	06-May-2020	20.70	20.85	21.10	20.15	21.00	21.00	20.73	5777	1.20	75	5561	96.26
SUULD	SM	06-May-2020	32.50	34.00	34.00	33.50	33.50	33.50	33.81	32000	10.82	4	24000	75.00
SUVEN	EQ	06-May-2020	41.55	39.50	39.50	39.50	39.50	39.50	39.50	78148	30.87	627	78148	100.00
SUVENPHAR	EQ	06-May-2020	281.60	282.00	295.00	281.90	290.00	293.15	286.01	475721	1360.61	5217	446710	93.90
SUZLON	EQ	06-May-2020	2.45	2.45	2.50	2.35	2.40	2.35	2.39	9542475	227.92	101667	4995777	52.35
SWANENERGY	EQ	06-May-2020	103.30	103.00	105.90	100.40	101.45	101.90	103.09	117091	120.71	2057	7846	6.70
SWARAJENG	EQ	06-May-2020	952.45	959.00	991.20	950.00	979.15	975.40	968.25	1565	15.15	241	1021	65.24
SWELECTES	EQ	06-May-2020	82.80	84.55	84.70	82.50	83.70	83.70	83.56	1119	0.94	42	709	63.36
SWSOLAR	EQ	06-May-2020	149.55	142.10	142.10	142.10	142.10	142.10	142.10	6116	8.69	206	6110	99.90
SYMPHONY	EQ	06-May-2020	863.60	863.60	873.45	838.50	840.80	839.55	845.63	38524	325.77	5337	20964	54.42
SYNCOM	BE	06-May-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	48238	0.63	28	-	-
SYNGENE	EQ	06-May-2020	314.90	315.50	319.90	310.00	313.40	312.60	314.16	158756	498.74	7808	57873	36.45
TAINWALCHM	EQ	06-May-2020	38.55	39.70	40.10	37.00	38.30	38.25	38.51	1575	0.61	48	945	60.00
TAJGVK	EQ	06-May-2020	120.50	120.50	123.40	118.50	120.00	119.65	120.19	16804	20.20	720	6707	39.91
TAKE	EQ	06-May-2020	53.65	54.45	54.45	51.10	51.75	51.55	52.12	79563	41.47	953	55931	70.30
TALBROAUTO	EQ	06-May-2020	79.25	80.95	80.95	75.30	77.25	77.60	77.67	8133	6.32	247	4810	59.14
TALWALKARS	BZ	06-May-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	24282	0.40	38	-	-
TALWGYM	BZ	06-May-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.40	219838	3.08	170	-	-
TANLA	EQ	06-May-2020	64.75	65.70	65.70	63.85	64.60	64.50	64.40	73067	47.06	649	42976	58.82
TARACHAND	SM	06-May-2020	33.10	33.50	35.00	33.50	35.00	35.00	34.56	14000	4.84	7	12000	85.71
TARMAT	EQ	06-May-2020	21.15	20.40	21.65	20.10	20.10	20.10	20.25	3919	0.79	41	2195	56.01
TASTYBITE	EQ	06-May-2020	9938.05	9945.00	10651.00	9945.00	10200.00	10182.45	10197.11	956	97.48	529	519	54.29
TATACAPHSG	N2	06-May-2020	1009.00	1010.00	1025.00	1010.00	1025.00	1017.50	1017.50	10	0.10	2	10	100.00
TATACAPHSG	N4	06-May-2020	1007.74	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	125	1.27	2	125	100.00
TATACAPHSG	N6	06-May-2020	1011.66	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
TATACAPHSG	NA	06-May-2020	1025.00	1025.00	1025.00	1020.00	1020.00	1024.79	1024.84	1339	13.72	11	1339	100.00
TATACHEM	EQ	06-May-2020	278.25	281.00	295.00	281.00	290.60	290.55	290.50	5394744	15671.70	63409	912729	16.92
TATACOFFEE	EQ	06-May-2020	77.70	79.80	79.80	76.10	76.60	76.95	77.90	1574371	1226.46	12017	332624	21.13
TATACOMM	EQ	06-May-2020	448.20	428.05	433.00	425.80	425.80	425.80	426.20	27221	116.02	852	23518	86.40
TATACONSUM	EQ	06-May-2020	329.50	331.45	341.20	325.65	336.00	335.55	334.44	3642689	12182.76	36958	2265685	62.20
TATAELXSI	EQ	06-May-2020	771.05	779.00	779.00	755.00	766.00	765.25	764.60	281315	2150.94	12476	65477	23.28
TATAINVEST	EQ	06-May-2020	693.95	703.00	717.00	686.15	701.00	700.25	700.99	20794	145.76	1146	12980	62.42
TATAMETALI	EQ	06-May-2020	435.20	437.40	449.90	430.25	436.00	436.50	440.22	14834	65.30	1347	3719	25.07
TATAMOTORS	EQ	06-May-2020	80.90	81.55	83.95	80.35	83.70	83.20	82.54	53739428	44357.43	166733	5697458	10.60
TATAMTRDVR	EQ	06-May-2020	34.75	35.30	36.15	34.25	35.45	35.50	35.51	3139154	1114.71	9047	903795	28.79
TATAPOWER	EQ	06-May-2020	30.50	30.75	30.75	28.85	29.00	29.00	29.30	31848714	9331.90	66412	14710296	46.19
TATASTEEL	E1	06-May-2020	31.20	31.10	31.75	31.05	31.55	31.40	31.42	51846	16.29	227	38837	74.91
TATASTEEL	EQ	06-May-2020	272.65	274.10	280.45	272.05	278.30	277.75	276.95	9507731	26331.68	95963	1364638	14.35
TATASTLBSL	EQ	06-May-2020	16.75	17.00	17.25	16.75	17.15	17.05	17.04	847404	144.39	3139	262316	30.96
TATASTLLP	EQ	06-May-2020	215.80	222.00	222.00	214.00	218.50	219.15	217.40	9953	21.64	565	5021	50.45
TBZ	EQ	06-May-2020	21.75	22.45	22.45	21.20	21.55	21.60	21.59	31642	6.83	342	18491	58.44
TCFSL	NB	06-May-2020	1054.01	1051.15	1061.80	1051.15	1055.00	1055.00	1054.45	325	3.43	21	224	68.92
TCFSL	ND	06-May-2020	1063.03	1064.00	1067.99	1060.00	1062.00	1061.93	1063.52	2795	29.73	114	2225	79.61
TCFSL	NH	06-May-2020	1059.80	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	25	0.27	3	25	100.00
TCI	EQ	06-May-2020	162.30	161.05	166.70	160.25	162.40	162.75	162.29	15515	25.18	573	9484	61.13
TCIDEVELOP	EQ	06-May-2020	262.25	276.00	314.70	262.25	314.70	314.70	303.38	9607	29.15	480	3892	40.51
TCIEXP	EQ	06-May-2020	712.35	713.50	714.90	692.05	698.90	700.10	703.46	24320	171.08	3553	15613	64.20
TCIFINANCE	EQ	06-May-2020	5.55	5.35	5.75	5.30	5.30	5.30	5.33	11602	0.62	39	9764	84.16
TCNSBRANDS	EQ	06-May-2020	380.45	380.05	388.95	371.25	375.00	376.55	382.28	4837	18.49	280	4005	82.80
TCPLPACK	EQ	06-May-2020	235.05	226.00	239.45	223.30	226.00	226.00	226.08	2206	4.99	113	1477	66.95
TCS	EQ	06-May-2020	1932.75	1939.80	1953.70	1893.60	1908.50	1903.60	1920.77	3517432	67561.80	172517	1154410	32.82
TDPOWERSYS	EQ	06-May-2020	85.70	88.00	88.00	85.00	85.20	85.95	85.66	1231	1.05	57	446	36.23
TEAMLEASE	EQ	06-May-2020	1588.80	1552.00	1581.00	1550.00	1560.00	1559.50	1566.48	1587	24.86	340	598	37.68
TECHM	EQ	06-May-2020	499.95	503.75	509.10	490.00	508.00	506.85	503.84	3781586	19053.14	109705	1844539	48.78
TECHNOE	EQ	06-May-2020	199.10	199.05	200.05	191.45	200.00	200.00	199.35	3339	6.66	772	2792	83.62
TECHNOFAB	EQ	06-May-2020	5.55	5.60	5.60	5.35	5.40	5.40	5.48	12160	0.67	64	11455	94.20
TEJASNET	BE	06-May-2020	35.60	35.75	36.30	33.85	34.50	34.30	34.46	53296	18.36	396	-	-
TEMBO	SM	06-May-2020	120.00	115.00	115.00	115.00	115.00	115.00	115.00	2000	2.30	1	2000	100.00
TERASOFT	EQ	06-May-2020	18.65	20.40	20.40	18.50	18.90	18.90	18.92	5949	1.13	98	4138	69.56
TEXINFRA	EQ	06-May-2020	33.15	33.00	33.95	32.85	33.15	33.00	33.32	9413	3.14	94	8623	91.61
TEXMOPIPES	EQ	06-May-2020	10.00	10.00	10.30	9.90	10.10	10.10	10.09	30757	3.10	122	19718	64.11
TEXRAIL	EQ	06-May-2020	24.10	24.70	24.95	22.80	23.50	23.35	23.51	111462	26.20	785	54540	48.93
TFCILTD	EQ	06-May-2020	31.30	32.35	32.50	31.25	31.55	31.90	32.08	205767	66.00	1683	34588	16.81
THANGAMAYL	EQ	06-May-2020	239.70	235.60	251.95	230.00	244.20	247.70	242.87	3428	8.33	256	2513	73.31
THEINVEST	EQ	06-May-2020	92.60	89.20	95.40	88.00	93.80	92.95	92.38	1290	1.19	55	674	52.25
THEMISMED	BE	06-May-2020	337.45	340.00	350.00	325.25	325.25	326.45	334.20	1929	6.45	42	-	-
THERMAX	EQ	06-May-2020	700.20	709.00	718.20	700.75	715.00	713.85	712.34	66527	473.90	2513	42606	64.04
THIRUSUGAR	BZ	06-May-2020	2.85	2.75	2.85	2.75	2.85	2.85	2.80	2079	0.06	4	-	-
THOMASCOOK	EQ	06-May-2020	24.95	25.20	25.45	23.75	24.90	24.70	24.44	133174	32.55	2248	89685	67.34
THOMASCOTT	BE	06-May-2020	5.50	5.50	5.50	5.50	5.50	5.50	5.50	414	0.02	1	-	-
THYROCARE	EQ	06-May-2020	500.05	502.95	509.60	500.00	502.15	504.70	503.66	32338	162.87	1601	16215	50.14
TI	EQ	06-May-2020	18.00	17.35	18.80	17.35	18.00	17.90	17.92	26073	4.67	267	18754	71.93
TIDEWATER	EQ	06-May-2020	3451.60	3454.30	3490.00	3415.00	3452.00	3459.40	3453.86	1243	42.93	285	956	76.91
TIIL	EQ	06-May-2020	214.70	210.00	217.90	210.00	210.80	214.30	212.78	384	0.82	80	330	85.94
TIINDIA	EQ	06-May-2020	357.15	359.95	376.00	357.40	374.00	373.20	372.92	111447	415.61	12580	54684	49.07
TIJARIA	EQ	06-May-2020	5.75	5.70	5.95	5.70	5.90	5.90	5.89	3242	0.19	15	2404	74.15
TIL	EQ	06-May-2020	126.60	134.00	134.00	120.30	124.50	125.50	125.70	3018	3.79	197	2194	72.70
TIMESGTY	EQ	06-May-2020	19.30	18.55	19.25	18.55	19.25	19.25	18.90	100	0.02	2	100	100.00
TIMETECHNO	EQ	06-May-2020	31.75	31.80	32.95	30.90	32.05	31.40	31.53	86034	27.13	707	45892	53.34
TIMKEN	EQ	06-May-2020	840.20	851.00	860.00	830.35	855.00	850.10	847.08	272846	2311.22	1897	256908	94.16
TINPLATE	EQ	06-May-2020	80.80	81.20	81.20	79.30	80.50	80.60	80.50	111889	90.07	2689	40532	36.23
TIPSINDLTD	EQ	06-May-2020	95.05	97.40	97.80	92.55	95.50	95.65	95.43	25600	24.43	102	9148	35.73
TIRUMALCHM	EQ	06-May-2020	42.80	43.55	44.45	41.70	42.20	41.95	42.48	159240	67.65	1451	75949	47.69
TITAN	EQ	06-May-2020	886.95	887.00	891.95	861.25	879.00	876.45	877.83	3713855	32601.39	144315	809068	21.79
TMRVL	BE	06-May-2020	10.15	9.65	9.65	9.65	9.65	9.65	9.65	6065	0.59	88	-	-
TNPETRO	EQ	06-May-2020	30.60	31.20	31.20	30.10	31.00	30.60	30.50	28729	8.76	265	15851	55.17
TNPL	EQ	06-May-2020	91.40	91.00	91.85	89.05	89.65	89.40	89.67	374101	335.47	5760	223666	59.79
TNTELE	BE	06-May-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	599	0.01	3	-	-
TOKYOPLAST	EQ	06-May-2020	58.50	60.75	61.50	56.90	58.00	58.40	57.88	862	0.50	34	362	42.00
TORNTPHARM	EQ	06-May-2020	2365.85	2360.00	2397.90	2296.45	2322.10	2320.70	2353.75	414431	9754.69	29342	149907	36.17
TORNTPOWER	EQ	06-May-2020	330.90	331.25	332.40	325.40	329.75	328.95	328.72	891703	2931.21	10836	191571	21.48
TOTAL	SM	06-May-2020	26.60	25.30	25.30	25.30	25.30	25.30	25.30	3000	0.76	1	3000	100.00
TOUCHWOOD	EQ	06-May-2020	50.30	50.00	50.95	49.05	49.05	50.45	50.33	8071	4.06	16	4071	50.44
TPLPLASTEH	EQ	06-May-2020	88.20	88.80	89.95	86.00	87.40	86.25	87.46	2064	1.81	59	824	39.92
TRANSWIND	SM	06-May-2020	3.95	3.80	3.80	3.80	3.80	3.80	3.80	4000	0.15	1	4000	100.00
TREEHOUSE	EQ	06-May-2020	4.35	4.35	4.35	4.15	4.15	4.15	4.20	15873	0.67	41	14817	93.35
TREJHARA	BE	06-May-2020	5.70	5.45	5.80	5.45	5.45	5.45	5.48	6972	0.38	12	-	-
TRENT	EQ	06-May-2020	475.80	479.70	486.95	451.55	472.85	470.50	472.41	751468	3549.99	15463	490986	65.34
TRF	BE	06-May-2020	68.00	67.10	68.20	64.70	65.05	65.30	65.45	8976	5.87	154	-	-
TRIDENT	EQ	06-May-2020	4.70	4.70	4.80	4.50	4.80	4.75	4.68	7113875	333.05	6683	2698119	37.93
TRIGYN	EQ	06-May-2020	28.10	28.10	29.50	27.55	29.50	29.50	29.20	31014	9.05	794	24757	79.83
TRIL	EQ	06-May-2020	6.75	6.65	6.85	6.30	6.45	6.45	6.57	57230	3.76	255	43450	75.92
TRITURBINE	EQ	06-May-2020	69.20	69.20	71.70	67.85	70.40	69.85	69.13	32203	22.26	789	13125	40.76
TRIVENI	EQ	06-May-2020	35.30	35.70	37.05	34.55	37.05	37.05	36.32	677198	245.98	4208	401504	59.29
TTKHLTCARE	EQ	06-May-2020	437.30	440.00	440.00	403.35	428.50	424.70	422.16	1563	6.60	189	856	54.77
TTKPRESTIG	EQ	06-May-2020	4661.35	4769.95	4769.95	4601.20	4647.00	4665.15	4652.74	8216	382.27	2443	6319	76.91
TTL	EQ	06-May-2020	28.40	27.55	28.50	27.05	27.05	27.30	27.41	9359	2.57	320	7369	78.74
TTML	BE	06-May-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	365987	8.05	423	-	-
TV18BRDCST	EQ	06-May-2020	18.50	18.40	18.85	18.00	18.10	18.05	18.18	1626786	295.68	3108	792596	48.72
TVSELECT	EQ	06-May-2020	71.40	72.80	72.80	68.05	68.70	68.95	69.36	21655	15.02	435	15434	71.27
TVSMOTOR	EQ	06-May-2020	308.35	303.00	330.00	301.55	323.20	323.40	316.07	5164142	16322.55	59822	880693	17.05
TVSSRICHAK	EQ	06-May-2020	993.95	995.05	1017.70	987.00	998.05	999.80	999.32	2310	23.08	478	1180	51.08
TVTODAY	EQ	06-May-2020	184.60	186.00	186.00	180.15	182.80	181.45	183.09	11369	20.82	730	8264	72.69
TVVISION	BE	06-May-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.36	10525	0.14	17	-	-
TWL	EQ	06-May-2020	33.20	33.05	33.70	33.00	33.25	33.25	33.32	120573	40.18	623	81896	67.92
UBL	EQ	06-May-2020	908.35	902.00	917.55	865.55	899.25	896.65	897.45	1025587	9204.16	43536	144520	14.09
UCALFUEL	EQ	06-May-2020	96.20	97.60	103.45	93.30	97.00	97.75	97.86	57573	56.34	1912	15841	27.51
UCOBANK	EQ	06-May-2020	12.20	12.30	12.30	11.80	12.10	12.05	12.03	594467	71.50	2336	313587	52.75
UFLEX	EQ	06-May-2020	171.00	170.30	176.95	168.00	172.95	172.90	172.66	85076	146.89	2368	34652	40.73
UFO	EQ	06-May-2020	69.35	69.20	70.45	67.50	67.70	67.80	68.09	108090	73.60	1057	98796	91.40
UGARSUGAR	EQ	06-May-2020	12.55	12.55	13.40	12.00	13.00	12.85	12.75	163348	20.83	684	84578	51.78
UJAAS	EQ	06-May-2020	3.45	3.55	3.55	3.30	3.40	3.30	3.33	295979	9.85	480	182187	61.55
UJJIVAN	EQ	06-May-2020	165.95	166.00	174.20	162.25	173.10	172.45	170.23	5093826	8671.19	40766	527843	10.36
UJJIVANSFB	EQ	06-May-2020	26.50	26.60	27.05	26.00	26.95	26.90	26.57	1018168	270.52	8280	563596	55.35
ULTRACEMCO	EQ	06-May-2020	3284.35	3300.00	3389.50	3247.15	3350.00	3324.40	3331.43	374625	12480.36	33786	76808	20.50
UMANGDAIRY	EQ	06-May-2020	38.20	39.85	40.00	35.25	36.50	36.70	36.40	16429	5.98	338	7970	48.51
UMESLTD	BE	06-May-2020	0.80	0.75	0.80	0.75	0.80	0.80	0.75	6010	0.05	3	-	-
UNICHEMLAB	EQ	06-May-2020	139.80	140.80	140.80	136.90	138.00	138.00	138.49	11131	15.42	281	7604	68.31
UNIENTER	EQ	06-May-2020	46.15	46.10	46.10	44.70	45.00	45.00	45.25	6463	2.92	78	3995	61.81
UNIINFO	SM	06-May-2020	12.65	12.60	12.60	12.20	12.55	12.55	12.46	14000	1.75	7	4000	28.57
UNIONBANK	EQ	06-May-2020	25.50	25.60	25.65	24.40	24.55	24.50	24.71	5048379	1247.60	19736	2758608	54.64
UNIPLY	EQ	06-May-2020	6.20	5.90	6.45	5.90	6.35	6.25	6.13	168899	10.35	349	121871	72.16
UNITECH	BZ	06-May-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	391686	5.48	241	-	-
UNITEDTEA	EQ	06-May-2020	220.15	208.95	224.00	208.95	218.20	218.20	219.38	300	0.66	64	182	60.67
UNITY	BZ	06-May-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.33	64929	0.22	19	-	-
UNIVCABLES	EQ	06-May-2020	95.60	96.00	96.00	92.00	93.50	93.50	93.39	5775	5.39	231	4002	69.30
UNIVPHOTO	EQ	06-May-2020	66.00	68.00	70.00	65.00	66.00	66.00	65.96	3725	2.46	43	3669	98.50
UPL	EQ	06-May-2020	387.05	392.95	392.95	373.00	380.20	379.00	379.31	7610764	28868.30	109655	2000903	26.29
URJA	BE	06-May-2020	1.65	1.70	1.70	1.60	1.65	1.65	1.64	2242008	36.75	2576	-	-
USHAMART	EQ	06-May-2020	14.50	14.80	14.80	14.00	14.65	14.40	14.43	47911	6.91	336	27214	56.80
UTINEXT50	EQ	06-May-2020	244.04	244.04	249.95	235.10	248.78	241.79	241.70	281	0.68	26	271	96.44
UTINIFTETF	EQ	06-May-2020	983.19	1012.65	1012.65	975.00	980.00	985.07	984.91	3380	33.29	61	1436	42.49
UTISENSETF	EQ	06-May-2020	346.41	346.41	356.00	341.16	355.99	355.53	352.00	418	1.47	44	359	85.89
UTISXN50	EQ	06-May-2020	245.40	244.40	249.50	232.13	249.50	249.50	243.25	22	0.05	5	15	68.18
UTTAMSTL	BE	06-May-2020	6.05	6.30	6.35	6.00	6.35	6.35	6.26	137123	8.59	407	-	-
UTTAMSUGAR	EQ	06-May-2020	57.95	58.00	60.80	55.65	60.80	60.80	59.77	43150	25.79	516	21398	49.59
UVSL	BE	06-May-2020	0.20	0.20	0.25	0.15	0.25	0.25	0.24	75070961	177.34	5572	-	-
V2RETAIL	EQ	06-May-2020	55.10	56.35	56.35	53.10	53.40	53.70	53.79	34634	18.63	525	21579	62.31
VADILALIND	EQ	06-May-2020	488.75	499.65	506.00	494.05	498.00	498.75	499.26	5780	28.86	307	4435	76.73
VAIBHAVGBL	EQ	06-May-2020	971.60	987.00	987.00	935.00	948.00	943.10	960.12	5063	48.61	1185	2446	48.31
VAISHALI	EQ	06-May-2020	48.80	50.90	50.90	45.20	48.40	46.65	47.66	19411	9.25	204	5647	29.09
VAKRANGEE	EQ	06-May-2020	24.75	24.15	25.00	23.90	24.55	24.45	24.67	924680	228.16	5055	676428	73.15
VARDHACRLC	EQ	06-May-2020	28.70	29.50	29.50	26.20	26.55	26.70	27.24	9424	2.57	106	6827	72.44
VARDMNPOLY	BE	06-May-2020	3.25	3.25	3.25	3.10	3.25	3.25	3.24	2883	0.09	10	-	-
VARROC	EQ	06-May-2020	148.20	150.75	154.00	144.00	152.25	151.00	149.49	97318	145.48	1566	57895	59.49
VASA	SM	06-May-2020	6.85	6.60	6.60	6.60	6.60	6.60	6.60	4000	0.26	1	4000	100.00
VASCONEQ	EQ	06-May-2020	7.95	7.80	8.00	7.75	7.95	7.90	7.87	52895	4.16	165	47139	89.12
VASWANI	EQ	06-May-2020	3.35	3.20	3.50	3.20	3.50	3.50	3.36	2404	0.08	7	2404	100.00
VBL	EQ	06-May-2020	620.35	635.95	635.95	612.00	615.00	616.00	624.65	300910	1879.65	16996	114577	38.08
VEDL	EQ	06-May-2020	78.90	79.70	80.90	77.95	79.30	79.45	79.66	20997197	16725.58	70335	3239275	15.43
VENKEYS	EQ	06-May-2020	1034.00	1047.35	1047.95	996.20	1014.95	1009.80	1009.65	31991	323.00	3699	10450	32.67
VENUSREM	EQ	06-May-2020	56.50	59.30	59.30	59.30	59.30	59.30	59.30	12219	7.25	79	12219	100.00
VERA	SM	06-May-2020	72.05	57.65	57.65	57.65	57.65	57.65	57.65	1500	0.86	1	1500	100.00
VERTOZ	SM	06-May-2020	71.75	71.50	74.75	71.05	71.05	71.05	72.58	9600	6.97	4	2400	25.00
VESUVIUS	EQ	06-May-2020	867.55	874.85	964.00	869.85	950.00	947.30	931.48	7854	73.16	838	5330	67.86
VETO	EQ	06-May-2020	32.40	32.15	33.00	31.10	32.00	32.35	32.14	4608	1.48	138	2853	61.91
VGUARD	EQ	06-May-2020	169.15	170.95	174.00	167.05	172.00	172.65	171.52	207094	355.22	8114	94716	45.74
VHL	EQ	06-May-2020	1053.90	1135.90	1135.90	1029.35	1037.00	1044.75	1040.00	360	3.74	94	218	60.56
VICEROY	BE	06-May-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	62898	1.10	44	-	-
VIDEOIND	BZ	06-May-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.06	681967	7.23	219	-	-
VIDHIING	EQ	06-May-2020	65.45	66.85	67.85	62.10	62.70	62.50	64.31	55620	35.77	1213	31520	56.67
VIJIFIN	EQ	06-May-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.30	42665	0.13	22	41855	98.10
VIKASECO	EQ	06-May-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	39216	0.75	23	39216	100.00
VIKASMCORP	EQ	06-May-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	31449	0.55	20	31449	100.00
VIKASPROP	EQ	06-May-2020	3.50	3.45	3.45	3.45	3.45	3.45	3.45	137842	4.76	339	137842	100.00
VIKASWSP	EQ	06-May-2020	4.80	4.90	4.90	4.70	4.80	4.80	4.82	209404	10.10	239	165098	78.84
VIMTALABS	EQ	06-May-2020	73.05	72.00	74.90	72.00	74.00	73.90	73.75	14522	10.71	518	6962	47.94
VINATIORGA	EQ	06-May-2020	968.10	981.00	987.85	949.25	969.55	960.20	973.59	66359	646.06	4899	27412	41.31
VINDHYATEL	EQ	06-May-2020	554.25	545.05	554.80	527.00	542.00	540.90	544.12	9032	49.14	690	6211	68.77
VINYLINDIA	EQ	06-May-2020	59.70	61.55	61.60	60.00	60.65	60.15	60.77	13382	8.13	475	6907	51.61
VIPCLOTHNG	EQ	06-May-2020	5.75	5.95	5.95	5.70	5.70	5.70	5.75	57855	3.33	142	41962	72.53
VIPIND	EQ	06-May-2020	216.00	218.00	219.95	213.30	216.20	215.25	216.27	206997	447.67	8420	96443	46.59
VIPULLTD	EQ	06-May-2020	15.50	14.90	16.05	14.75	15.15	15.15	15.62	588	0.09	16	428	72.79
VISAKAIND	EQ	06-May-2020	153.35	153.95	155.00	151.05	153.10	153.30	153.14	13906	21.30	261	11045	79.43
VISASTEEL	BE	06-May-2020	4.05	4.25	4.25	3.85	4.10	3.95	4.04	4580	0.18	23	-	-
VISHAL	BE	06-May-2020	218.50	218.50	218.50	218.00	218.00	218.00	218.04	56	0.12	7	-	-
VISHNU	EQ	06-May-2020	123.45	121.00	128.85	117.60	120.00	119.95	123.17	18079	22.27	373	12522	69.26
VISHWARAJ	EQ	06-May-2020	62.75	63.05	63.70	61.00	62.00	62.30	62.73	7562	4.74	180	1876	24.81
VIVIMEDLAB	BE	06-May-2020	11.15	11.55	11.55	10.60	10.60	10.60	10.69	67487	7.22	277	-	-
VLSFINANCE	EQ	06-May-2020	36.35	37.00	37.95	35.20	36.00	35.95	36.05	29566	10.66	269	22934	77.57
VMART	EQ	06-May-2020	1674.45	1666.70	1666.70	1616.95	1646.10	1647.60	1646.16	10988	180.88	2789	6782	61.72
VOLTAMP	EQ	06-May-2020	864.05	867.30	885.00	862.00	869.40	869.40	870.41	5824	50.69	643	3721	63.89
VOLTAS	EQ	06-May-2020	438.40	442.80	463.90	427.45	463.90	457.95	445.98	7211439	32161.70	107621	1122301	15.56
VRLLOG	EQ	06-May-2020	158.65	160.85	162.40	157.00	160.10	161.50	159.88	30859	49.34	1793	17870	57.91
VSSL	EQ	06-May-2020	43.95	43.65	43.70	41.55	42.35	42.70	42.21	7773	3.28	175	5851	75.27
VSTIND	EQ	06-May-2020	2891.60	2900.00	2914.00	2812.00	2880.00	2861.95	2845.51	21647	615.97	2483	16227	74.96
VSTTILLERS	EQ	06-May-2020	861.25	935.00	947.75	892.90	907.00	909.70	920.44	26759	246.30	2218	9710	36.29
VTL	EQ	06-May-2020	630.90	644.95	644.95	620.15	627.60	628.10	629.09	8772	55.18	969	5676	64.71
WABAG	EQ	06-May-2020	116.70	113.10	116.70	110.90	110.90	110.90	111.79	168876	188.79	2617	96333	57.04
WABCOINDIA	EQ	06-May-2020	6148.35	6138.30	6288.85	6119.40	6215.00	6227.55	6186.75	3338	206.51	696	1319	39.51
WALCHANNAG	BE	06-May-2020	35.70	35.70	36.60	34.25	35.00	35.70	35.65	16849	6.01	211	-	-
WANBURY	BE	06-May-2020	20.75	20.75	21.75	20.35	21.60	21.60	21.03	7689	1.62	54	-	-
WATERBASE	EQ	06-May-2020	88.35	89.00	92.75	86.65	91.20	91.60	90.71	262482	238.09	3547	87041	33.16
WEBELSOLAR	BE	06-May-2020	14.95	14.95	15.40	14.50	15.30	15.20	15.05	7919	1.19	60	-	-
WEIZMANIND	EQ	06-May-2020	24.20	23.55	24.80	23.55	24.70	24.30	23.96	3359	0.80	47	2884	85.86
WELCORP	EQ	06-May-2020	60.80	62.15	62.30	59.55	60.00	59.85	60.59	497016	301.13	3497	339494	68.31
WELENT	EQ	06-May-2020	50.90	51.00	51.90	49.00	49.45	49.55	49.65	58181	28.89	494	40101	68.92
WELINV	EQ	06-May-2020	136.35	136.35	142.00	136.35	140.00	140.65	139.63	2284	3.19	15	2184	95.62
WELSPUNIND	EQ	06-May-2020	24.00	24.20	24.30	23.50	24.25	24.00	24.01	464535	111.53	3016	343484	73.94
WENDT	EQ	06-May-2020	1968.75	1947.05	2004.95	1947.05	2000.00	2000.05	1992.93	416	8.29	143	277	66.59
WESTLIFE	EQ	06-May-2020	283.90	291.95	298.40	284.30	291.75	292.25	293.69	377732	1109.34	12609	292294	77.38
WHEELS	EQ	06-May-2020	400.30	400.35	400.35	386.10	390.00	392.75	394.20	1283	5.06	258	825	64.30
WHIRLPOOL	EQ	06-May-2020	1980.85	2000.95	2005.00	1922.10	1945.00	1947.45	1959.83	42130	825.68	6210	15662	37.18
WILLAMAGOR	EQ	06-May-2020	14.55	14.70	14.90	14.00	14.40	14.40	14.78	7007	1.04	47	6097	87.01
WINDMACHIN	BE	06-May-2020	11.50	11.00	12.05	11.00	12.05	12.05	11.89	14560	1.73	43	-	-
WIPL	BE	06-May-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	332	0.17	2	-	-
WIPRO	EQ	06-May-2020	184.20	185.70	188.00	181.00	186.95	187.05	185.91	5442793	10118.72	54797	1969808	36.19
WOCKPHARMA	EQ	06-May-2020	257.00	260.00	261.50	254.00	256.00	256.20	256.64	238197	611.30	6315	73619	30.91
WONDERLA	EQ	06-May-2020	122.90	122.15	126.95	121.05	124.50	123.20	122.86	29463	36.20	1114	14030	47.62
WORTH	SM	06-May-2020	34.90	34.90	34.90	33.00	33.00	33.00	33.95	3000	1.02	2	3000	100.00
WSI	BE	06-May-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	42	0.00	7	-	-
WSTCSTPAPR	EQ	06-May-2020	135.10	135.10	137.50	130.10	133.75	133.10	132.48	21724	28.78	609	13977	64.34
XCHANGING	EQ	06-May-2020	37.10	38.30	38.30	35.80	37.50	36.90	37.07	9023	3.35	133	7397	81.98
XELPMOC	EQ	06-May-2020	53.55	48.60	55.00	48.60	53.90	50.75	51.66	3785	1.96	129	2974	78.57
XPROINDIA	EQ	06-May-2020	16.20	17.00	17.00	16.00	16.75	16.75	16.70	272	0.05	12	221	81.25
YESBANK	EQ	06-May-2020	26.60	26.40	26.75	25.00	26.40	26.30	26.13	22891215	5980.63	84502	4897831	21.40
ZEEL	EQ	06-May-2020	148.40	150.00	154.50	147.00	153.10	152.65	150.53	13699211	20621.52	105527	1786944	13.04
ZEEL	P2	06-May-2020	3.20	3.20	3.20	3.15	3.15	3.20	3.20	484444	15.48	51	484444	100.00
ZEELEARN	EQ	06-May-2020	12.70	12.70	12.70	12.00	12.25	12.30	12.23	377162	46.12	1252	212738	56.40
ZEEMEDIA	BE	06-May-2020	5.25	5.25	5.35	5.10	5.15	5.25	5.20	336199	17.47	420	-	-
ZENITHBIR	BE	06-May-2020	0.35	0.40	0.40	0.35	0.35	0.40	0.38	23666	0.09	28	-	-
ZENITHEXPO	EQ	06-May-2020	33.40	34.80	36.70	34.80	36.70	36.70	35.90	1636	0.59	25	1636	100.00
ZENSARTECH	EQ	06-May-2020	79.95	82.00	83.65	77.80	83.15	82.40	80.14	39860	31.94	888	29458	73.90
ZENTEC	EQ	06-May-2020	37.65	37.65	38.75	36.50	37.40	36.80	37.17	47524	17.67	332	42150	88.69
ZODIAC	SM	06-May-2020	12.15	12.15	12.75	12.15	12.75	12.75	12.55	12000	1.51	6	10000	83.33
ZODIACLOTH	EQ	06-May-2020	116.55	112.45	119.90	112.45	113.90	114.50	117.14	2473	2.90	86	774	31.30
ZODJRDMKJ	EQ	06-May-2020	24.95	26.45	26.45	21.70	23.40	23.10	22.65	2010	0.46	52	1200	59.70
ZOTA	EQ	06-May-2020	138.30	139.35	139.95	136.30	138.00	138.70	137.71	4040	5.56	106	2966	73.42
ZUARI	BE	06-May-2020	81.30	83.20	85.00	77.30	84.00	83.90	82.44	13309	10.97	143	-	-
ZUARIGLOB	EQ	06-May-2020	40.50	42.85	43.40	39.00	40.05	40.25	40.88	17579	7.19	179	9727	55.33
ZYDUSWELL	EQ	06-May-2020	1310.05	1323.95	1323.95	1294.95	1308.35	1305.40	1304.97	47241	616.48	973	43577	92.24