nse-sec-bhavdata-full-2020-05-11.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	11-May-2020	26.70	26.15	27.65	26.15	26.60	26.80	27.04	15391	4.16	233	8613	55.96
21STCENMGM	EQ	11-May-2020	10.75	10.55	10.55	10.55	10.55	10.55	10.55	15	0.00	8	10	66.67
3IINFOTECH	EQ	11-May-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.45	1718337	24.85	699	846813	49.28
3MINDIA	EQ	11-May-2020	18618.70	18900.00	18921.90	18100.00	18151.05	18179.10	18417.45	2809	517.35	1352	1722	61.30
5PAISA	EQ	11-May-2020	165.80	165.50	173.00	160.00	162.10	163.05	166.74	46376	77.33	717	34293	73.95
617GS2021	GS	11-May-2020	99.82	101.00	101.00	101.00	101.00	101.00	101.00	20	0.02	4	20	100.00
618GS2024	GS	11-May-2020	101.00	101.00	103.00	101.00	103.00	103.00	101.10	21	0.02	2	21	100.00
63MOONS	BE	11-May-2020	54.40	54.40	55.95	54.05	55.80	55.10	54.50	8384	4.57	1128	-	-
645GS2029	GS	11-May-2020	102.00	102.00	103.00	102.00	103.00	103.00	102.00	201	0.21	3	201	100.00
716GS2050	GS	11-May-2020	100.00	105.00	105.00	105.00	105.00	105.00	105.00	200	0.21	5	200	100.00
719GS2060	GS	11-May-2020	100.00	104.95	104.95	104.95	104.95	104.95	104.95	500	0.52	4	500	100.00
757GS2033	GS	11-May-2020	114.95	114.95	114.95	114.95	114.95	114.95	114.95	1	0.00	1	1	100.00
75GS2034	GS	11-May-2020	117.00	117.00	117.00	117.00	117.00	117.00	117.00	1	0.00	1	1	100.00
762GS2039	GS	11-May-2020	102.10	107.10	107.10	105.00	107.00	107.00	105.07	6002	6.31	52	6000	99.97
769GS2043	GS	11-May-2020	120.00	118.00	118.00	118.00	118.00	118.00	118.00	1111	1.31	1	1111	100.00
772GS2055	GS	11-May-2020	104.00	106.00	106.00	106.00	106.00	106.00	106.00	600	0.64	7	600	100.00
8KMILES	BZ	11-May-2020	21.45	20.60	22.50	20.60	22.50	22.50	22.28	211202	47.05	484	-	-
A2ZINFRA	EQ	11-May-2020	3.85	3.95	4.00	3.85	4.00	4.00	3.99	188956	7.55	199	155296	82.19
AARTIDRUGS	EQ	11-May-2020	754.35	754.00	779.45	750.00	770.00	767.60	768.07	87960	675.59	5947	39601	45.02
AARTIIND	EQ	11-May-2020	1064.85	1072.00	1081.00	1015.10	1024.00	1024.70	1031.18	501367	5170.01	69889	266553	53.17
AARVEEDEN	EQ	11-May-2020	8.80	8.80	9.00	8.50	8.95	8.95	8.75	2350	0.21	65	2186	93.02
AAVAS	EQ	11-May-2020	1081.55	1099.00	1118.00	1027.50	1035.00	1030.20	1045.05	10827	113.15	1584	7233	66.81
ABAN	BE	11-May-2020	18.80	18.80	19.60	18.30	19.60	19.20	18.90	42238	7.98	307	-	-
ABB	EQ	11-May-2020	846.60	849.60	872.00	846.55	863.55	866.90	863.77	83321	719.70	5865	47202	56.65
ABBOTINDIA	EQ	11-May-2020	17704.75	17900.00	18025.00	17751.00	17900.00	17907.80	17872.08	10374	1854.05	3595	5086	49.03
ABCAPITAL	EQ	11-May-2020	43.10	43.50	44.00	42.55	42.70	42.70	43.15	1255607	541.74	15771	599420	47.74
ABFRL	EQ	11-May-2020	106.85	106.95	109.20	105.00	105.15	105.65	106.46	695547	740.46	10857	241081	34.66
ABSLBANETF	EQ	11-May-2020	185.08	185.08	194.99	176.00	182.50	182.70	181.98	549	1.00	35	427	77.78
ABSLNN50ET	EQ	11-May-2020	230.55	232.10	250.00	232.10	249.80	249.80	244.87	156	0.38	22	123	78.85
ACC	EQ	11-May-2020	1153.80	1162.00	1187.95	1160.05	1169.70	1170.20	1173.20	988418	11596.12	39512	112737	11.41
ACCELYA	EQ	11-May-2020	904.15	900.20	916.00	900.20	905.15	908.15	910.40	3747	34.11	512	1850	49.37
ACE	EQ	11-May-2020	42.90	43.35	44.80	43.00	43.25	43.15	43.67	152901	66.77	1600	43983	28.77
ADANIENT	EQ	11-May-2020	137.15	137.85	143.30	137.50	139.30	140.05	141.12	2900722	4093.56	22483	925429	31.90
ADANIGAS	EQ	11-May-2020	107.30	108.70	111.35	105.55	106.45	106.45	108.06	2707598	2925.76	23026	832100	30.73
ADANIGREEN	EQ	11-May-2020	212.25	214.85	222.85	211.00	222.85	222.60	219.64	1063341	2335.53	12041	691025	64.99
ADANIPORTS	EQ	11-May-2020	285.05	285.20	293.25	285.20	290.95	289.70	289.60	3204070	9278.90	35653	486519	15.18
ADANIPOWER	EQ	11-May-2020	29.90	30.00	30.45	29.50	29.60	29.60	29.92	5428878	1624.53	11931	1592659	29.34
ADANITRANS	EQ	11-May-2020	196.30	193.00	198.90	192.15	197.00	197.10	196.61	82228	161.67	2029	37130	45.15
ADFFOODS	EQ	11-May-2020	201.80	206.90	207.80	195.30	195.75	196.95	200.20	18577	37.19	714	10918	58.77
ADHUNIKIND	EQ	11-May-2020	21.60	20.55	20.55	20.55	20.55	20.55	20.55	4681	0.96	56	4681	100.00
ADORWELD	EQ	11-May-2020	268.95	262.60	265.00	251.00	251.00	252.15	257.00	15178	39.01	823	7814	51.48
ADROITINFO	BE	11-May-2020	5.50	5.45	5.70	5.25	5.65	5.65	5.40	13092	0.71	113	-	-
ADSL	EQ	11-May-2020	12.55	13.00	13.00	12.20	12.50	12.40	12.52	6100	0.76	62	1749	28.67
ADVANIHOTR	EQ	11-May-2020	38.40	38.40	38.45	37.00	38.00	37.50	37.67	14788	5.57	109	11942	80.75
ADVENZYMES	EQ	11-May-2020	140.05	141.05	143.20	138.10	138.50	138.80	139.80	29319	40.99	838	18616	63.49
AEGISCHEM	EQ	11-May-2020	175.90	177.05	182.45	173.55	182.45	180.60	178.71	227931	407.34	4166	135605	59.49
AFFLE	BE	11-May-2020	1319.80	1335.00	1355.00	1304.00	1349.00	1341.75	1334.81	19249	256.94	2285	-	-
AGARIND	EQ	11-May-2020	53.00	54.45	58.30	54.45	58.30	58.30	57.78	25981	15.01	601	13422	51.66
AGCNET	BE	11-May-2020	254.95	254.95	254.95	245.00	252.95	249.30	250.27	1919	4.80	28	-	-
AGRITECH	BE	11-May-2020	30.70	29.50	32.00	29.50	31.00	31.00	30.91	2444	0.76	34	-	-
AGROPHOS	EQ	11-May-2020	12.35	11.75	11.75	11.75	11.75	11.75	11.75	6767	0.80	52	6767	100.00
AHLADA	SM	11-May-2020	46.50	43.80	43.80	43.75	43.75	43.75	43.77	3000	1.31	3	3000	100.00
AHLEAST	EQ	11-May-2020	131.05	131.05	138.65	130.15	135.35	136.00	135.72	33272	45.16	318	23385	70.28
AHLUCONT	EQ	11-May-2020	176.25	178.05	184.90	175.85	177.55	180.05	178.87	4934	8.83	301	3462	70.17
AHLWEST	BE	11-May-2020	233.00	229.00	229.00	222.00	222.00	222.05	223.10	480	1.07	21	-	-
AIAENG	EQ	11-May-2020	1565.40	1567.10	1615.00	1551.35	1556.00	1570.95	1591.15	21228	337.77	2881	11557	54.44
AIONJSW	BE	11-May-2020	11.30	11.30	11.30	10.85	11.10	11.00	10.95	33260	3.64	68	-	-
AIRAN	EQ	11-May-2020	9.70	9.60	10.15	9.60	9.80	9.75	9.85	35011	3.45	165	15710	44.87
AISL	SM	11-May-2020	15.50	14.85	16.20	14.80	16.20	16.20	15.51	4800	0.74	4	2400	50.00
AJANTPHARM	EQ	11-May-2020	1454.00	1470.00	1487.75	1460.00	1480.00	1480.45	1474.03	72596	1070.08	5431	22968	31.64
AJMERA	EQ	11-May-2020	75.40	80.60	81.70	78.00	78.70	78.70	79.09	89430	70.73	1511	25529	28.55
AKASH	BE	11-May-2020	85.00	85.00	89.00	85.00	89.00	89.00	87.00	104	0.09	5	-	-
AKG	SM	11-May-2020	34.00	34.50	34.50	34.50	34.50	34.50	34.50	4000	1.38	1	4000	100.00
AKSHARCHEM	EQ	11-May-2020	195.95	202.90	202.90	185.10	188.30	187.05	191.73	11376	21.81	858	7641	67.17
AKSHOPTFBR	EQ	11-May-2020	4.75	4.65	4.90	4.60	4.80	4.75	4.75	220520	10.48	448	141793	64.30
AKZOINDIA	EQ	11-May-2020	1930.05	1934.05	1934.05	1881.00	1887.00	1888.30	1898.75	7325	139.08	1262	4129	56.37
ALANKIT	EQ	11-May-2020	14.85	15.55	15.55	14.90	15.55	15.55	15.55	23039	3.58	133	22831	99.10
ALBERTDAVD	EQ	11-May-2020	468.70	474.85	477.75	453.65	457.25	456.90	462.05	16992	78.51	1182	5704	33.57
ALCHEM	BE	11-May-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	19204	0.54	18	-	-
ALEMBICLTD	EQ	11-May-2020	48.75	49.45	49.45	47.45	48.00	47.90	48.38	91877	44.45	1070	62477	68.00
ALICON	EQ	11-May-2020	215.70	218.50	224.30	217.55	218.00	218.30	220.51	697	1.54	117	285	40.89
ALKALI	EQ	11-May-2020	41.05	40.00	41.90	39.10	39.35	39.40	39.95	19188	7.67	366	10086	52.56
ALKEM	EQ	11-May-2020	2587.95	2612.10	2625.50	2563.00	2605.00	2599.60	2593.89	139331	3614.10	15500	84873	60.91
ALKYLAMINE	EQ	11-May-2020	1760.55	1769.00	1845.00	1763.25	1771.25	1770.65	1794.62	24989	448.46	3160	11092	44.39
ALLCARGO	EQ	11-May-2020	68.95	69.20	71.95	67.05	67.50	67.40	68.41	109135	74.66	1531	66348	60.79
ALLSEC	EQ	11-May-2020	160.80	155.00	163.40	153.10	160.20	161.85	158.49	1588	2.52	70	1069	67.32
ALMONDZ	EQ	11-May-2020	10.00	10.00	10.50	9.55	10.50	10.50	10.48	466	0.05	9	464	99.57
ALOKINDS	EQ	11-May-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	599900	57.29	780	599900	100.00
ALPA	EQ	11-May-2020	17.75	17.50	18.40	17.50	17.75	17.75	17.87	27342	4.89	138	13028	47.65
ALPHAGEO	EQ	11-May-2020	159.40	161.00	161.05	152.00	156.00	155.25	158.37	12950	20.51	626	6658	51.41
ALPSINDUS	BE	11-May-2020	0.80	0.85	0.85	0.75	0.80	0.80	0.83	15615	0.13	27	-	-
AMARAJABAT	EQ	11-May-2020	544.30	544.35	573.85	544.35	569.25	568.55	561.61	2092275	11750.33	63316	546478	26.12
AMBER	EQ	11-May-2020	1091.35	1101.00	1129.50	1065.00	1076.95	1073.95	1086.86	61268	665.90	8186	39671	64.75
AMBIKCO	EQ	11-May-2020	668.20	674.85	675.30	652.05	657.90	657.35	667.37	2964	19.78	345	2229	75.20
AMBUJACEM	EQ	11-May-2020	169.35	170.15	174.70	170.15	174.25	173.95	173.25	4258713	7378.35	59815	1503990	35.32
AMDIND	EQ	11-May-2020	12.50	12.40	12.80	12.10	12.10	12.15	12.25	3550	0.43	63	2903	81.77
AMJLAND	EQ	11-May-2020	15.10	15.10	15.10	14.70	15.10	15.10	14.85	1385	0.21	25	1385	100.00
AMRUTANJAN	EQ	11-May-2020	350.80	354.00	354.55	340.85	341.00	341.30	345.09	89488	308.82	2406	63963	71.48
ANANTRAJ	EQ	11-May-2020	14.95	15.65	15.65	14.75	15.00	15.00	15.35	190652	29.26	613	106773	56.00
ANDHRACEMT	BE	11-May-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	123937	3.53	159	-	-
ANDHRAPAP	EQ	11-May-2020	177.35	177.00	182.80	172.00	174.40	172.70	175.58	3998	7.02	200	2020	50.53
ANDHRSUGAR	EQ	11-May-2020	233.15	231.55	237.45	221.50	221.50	222.65	229.26	14825	33.99	733	10104	68.16
ANIKINDS	BE	11-May-2020	9.15	9.10	9.55	8.85	9.00	9.00	9.30	989	0.09	14	-	-
ANSALAPI	BE	11-May-2020	6.00	6.25	6.30	5.70	5.70	5.70	5.89	70122	4.13	93	-	-
ANSALHSG	EQ	11-May-2020	3.20	3.30	3.35	3.05	3.15	3.15	3.22	39862	1.28	75	29760	74.66
ANUP	EQ	11-May-2020	274.20	277.00	281.50	267.60	271.00	270.90	274.14	4717	12.93	554	3769	79.90
APARINDS	EQ	11-May-2020	294.35	298.00	298.00	287.60	293.05	290.45	291.38	19368	56.43	1049	11002	56.81
APCL	EQ	11-May-2020	106.65	107.80	110.00	105.40	110.00	107.45	107.03	1487	1.59	49	1263	84.94
APCOTEXIND	EQ	11-May-2020	98.05	100.90	100.95	96.55	98.00	97.80	98.35	11150	10.97	233	8618	77.29
APEX	EQ	11-May-2020	194.75	196.50	197.90	188.80	190.00	189.75	192.72	113932	219.57	3397	46375	40.70
APLAPOLLO	EQ	11-May-2020	1238.60	1245.00	1259.90	1205.00	1212.00	1210.65	1236.38	29913	369.84	4784	14341	47.94
APLLTD	EQ	11-May-2020	767.30	774.70	790.00	769.00	782.00	777.30	782.04	254885	1993.30	7488	173131	67.93
APOLLO	EQ	11-May-2020	72.65	74.50	75.85	72.00	72.45	72.55	73.53	37592	27.64	898	16966	45.13
APOLLOHOSP	EQ	11-May-2020	1314.80	1320.00	1341.75	1282.40	1304.25	1304.20	1307.70	718005	9389.39	60477	180868	25.19
APOLLOPIPE	EQ	11-May-2020	326.05	340.00	359.70	328.30	333.65	331.70	342.17	141928	485.63	5464	52089	36.70
APOLLOTYRE	EQ	11-May-2020	90.10	91.20	94.35	90.60	93.05	93.10	92.73	9497629	8807.18	41303	1722103	18.13
APOLSINHOT	EQ	11-May-2020	417.80	438.65	438.65	397.10	411.50	418.75	415.36	601	2.50	121	307	51.08
APTECHT	EQ	11-May-2020	102.75	103.05	104.70	100.40	101.90	101.65	102.25	79098	80.88	1645	37626	47.57
ARCHIDPLY	EQ	11-May-2020	18.45	18.70	18.90	17.40	17.60	17.70	17.92	15399	2.76	191	10909	70.84
ARCHIES	BE	11-May-2020	11.00	11.50	11.55	10.85	11.45	11.40	11.35	19772	2.24	66	-	-
ARCOTECH	BE	11-May-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.87	27128	0.51	52	-	-
ARENTERP	EQ	11-May-2020	9.55	9.15	10.00	9.15	9.20	9.20	9.70	536	0.05	14	528	98.51
ARIES	EQ	11-May-2020	54.10	54.80	55.65	54.00	54.95	54.75	54.75	18248	9.99	491	11584	63.48
ARIHANT	EQ	11-May-2020	13.70	13.75	14.80	12.45	13.30	13.30	13.67	2635	0.36	38	2134	80.99
ARIHANTSUP	EQ	11-May-2020	19.85	20.70	20.80	18.90	18.90	19.00	19.59	22567	4.42	1146	19357	85.78
ARMANFIN	EQ	11-May-2020	339.15	333.00	339.00	322.20	322.20	322.40	327.43	14309	46.85	692	7506	52.46
AROGRANITE	EQ	11-May-2020	23.40	23.95	24.05	23.20	23.90	23.85	23.51	3953	0.93	38	3360	85.00
ARROWGREEN	BE	11-May-2020	34.80	34.00	35.75	33.50	33.70	33.75	33.67	3545	1.19	35	-	-
ARSHIYA	BE	11-May-2020	11.20	11.20	11.65	10.65	11.30	11.25	10.92	5934	0.65	51	-	-
ARSSINFRA	BE	11-May-2020	12.00	12.45	12.45	11.40	12.40	12.25	11.92	4565	0.54	29	-	-
ARTEMISMED	EQ	11-May-2020	159.20	162.00	162.00	143.30	152.00	152.85	154.21	1132	1.75	78	420	37.10
ARVIND	EQ	11-May-2020	21.70	22.10	22.40	20.65	21.00	20.95	21.28	1929153	410.56	6749	851267	44.13
ARVINDFASN	EQ	11-May-2020	131.75	133.00	144.90	130.45	132.50	131.95	134.34	27100	36.41	782	17047	62.90
ARVSMART	EQ	11-May-2020	63.20	64.50	64.80	63.50	64.00	63.90	63.98	42620	27.27	674	11136	26.13
ASAHIINDIA	EQ	11-May-2020	156.80	158.05	160.20	157.20	157.20	158.50	158.83	4993	7.93	353	3182	63.73
ASAHISONG	EQ	11-May-2020	102.75	101.75	108.00	101.70	102.10	103.40	103.51	1527	1.58	75	1002	65.62
ASAL	EQ	11-May-2020	14.90	14.55	15.15	14.40	14.40	14.45	14.70	2907	0.43	35	1511	51.98
ASALCBR	EQ	11-May-2020	187.05	189.00	194.00	185.10	186.80	185.80	188.60	38248	72.13	1302	22143	57.89
ASHAPURMIN	EQ	11-May-2020	25.10	26.30	26.30	24.75	26.25	26.20	25.94	13066	3.39	140	8589	65.74
ASHIANA	EQ	11-May-2020	40.80	40.50	43.00	40.50	42.20	42.15	42.18	70314	29.66	274	59507	84.63
ASHIMASYN	BE	11-May-2020	4.05	4.05	4.25	3.85	4.05	4.05	3.95	13157	0.52	49	-	-
ASHOKA	EQ	11-May-2020	59.80	60.20	60.75	58.20	58.50	58.40	58.95	249685	147.19	2498	130776	52.38
ASHOKLEY	EQ	11-May-2020	47.05	47.55	49.40	46.55	48.80	48.75	48.08	52622414	25302.41	102666	13052942	24.80
ASIANHOTNR	EQ	11-May-2020	62.15	64.80	64.80	61.65	62.00	62.00	62.07	1434	0.89	36	1235	86.12
ASIANPAINT	EQ	11-May-2020	1578.40	1583.00	1599.00	1555.00	1571.00	1569.60	1573.98	3767769	59303.84	231661	1242819	32.99
ASIANTILES	EQ	11-May-2020	144.30	142.50	147.50	132.10	137.20	135.35	140.16	38660	54.19	1463	24332	62.94
ASPINWALL	EQ	11-May-2020	106.40	109.95	109.95	102.75	108.80	104.95	106.08	752	0.80	41	521	69.28
ASTEC	EQ	11-May-2020	511.60	524.70	598.00	505.25	581.70	587.00	564.69	542675	3064.44	13780	109080	20.10
ASTERDM	EQ	11-May-2020	96.30	99.90	99.90	96.50	96.70	97.30	97.58	81316	79.35	1195	43913	54.00
ASTRAL	EQ	11-May-2020	915.05	915.00	919.95	875.00	883.45	880.50	887.22	107795	956.37	25953	68562	63.60
ASTRAMICRO	EQ	11-May-2020	60.60	61.00	61.70	58.60	60.45	60.10	59.88	167591	100.35	1008	138890	82.87
ASTRAZEN	EQ	11-May-2020	3122.95	3149.00	3158.60	3071.25	3074.10	3080.15	3106.99	17985	558.79	2529	5203	28.93
ASTRON	EQ	11-May-2020	28.00	28.75	28.75	28.00	28.60	28.55	28.46	23105	6.58	266	16300	70.55
ATFL	EQ	11-May-2020	454.10	460.00	505.95	448.20	483.00	492.15	479.28	11768	56.40	1013	8594	73.03
ATLANTA	EQ	11-May-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	9967	0.76	33	9967	100.00
ATLASCYCLE	BE	11-May-2020	34.15	34.20	34.75	34.00	34.35	34.35	34.38	2521	0.87	32	-	-
ATNINTER	BE	11-May-2020	0.30	0.25	0.25	0.25	0.25	0.25	0.25	12456	0.03	14	-	-
ATUL	EQ	11-May-2020	4670.80	4685.00	4745.05	4608.00	4635.00	4643.85	4683.03	8921	417.77	1851	3889	43.59
ATULAUTO	EQ	11-May-2020	153.05	160.70	160.70	152.05	158.05	158.25	158.42	57709	91.42	1462	22870	39.63
AUBANK	EQ	11-May-2020	421.20	410.60	419.00	400.15	400.15	400.15	405.30	1413419	5728.61	38592	715205	50.60
AURIONPRO	EQ	11-May-2020	39.90	41.95	41.95	39.15	39.55	39.90	40.23	2557	1.03	101	1872	73.21
AUROPHARMA	EQ	11-May-2020	652.65	651.00	673.50	647.25	664.50	664.50	663.55	6407293	42515.71	120236	905006	14.12
AUSOMENT	EQ	11-May-2020	26.25	25.80	26.45	25.00	26.40	26.35	25.78	847	0.22	17	632	74.62
AUTOAXLES	EQ	11-May-2020	476.60	478.00	485.40	464.85	465.35	467.60	471.14	11456	53.97	1059	5772	50.38
AUTOIND	BE	11-May-2020	13.85	14.50	14.50	14.50	14.50	14.50	14.50	7123	1.03	65	-	-
AUTOLITIND	EQ	11-May-2020	16.00	16.00	16.45	15.40	16.00	16.00	15.92	5083	0.81	76	1280	25.18
AVADHSUGAR	EQ	11-May-2020	133.60	135.80	135.80	129.85	130.00	130.15	131.93	19336	25.51	509	13857	71.66
AVANTIFEED	EQ	11-May-2020	400.25	404.20	409.90	392.00	395.00	394.10	399.96	206876	827.43	7343	80555	38.94
AVTNPL	EQ	11-May-2020	29.85	30.00	31.25	29.80	30.90	30.80	30.64	67378	20.64	389	54646	81.10
AXISBANK	EQ	11-May-2020	382.05	391.00	393.50	376.85	380.50	379.55	384.22	30143521	115816.74	335987	6524087	21.64
AXISCADES	EQ	11-May-2020	30.85	31.50	31.50	30.10	31.20	30.70	30.84	10549	3.25	144	7724	73.22
AXISGOLD	EQ	11-May-2020	4138.45	4140.00	4267.85	4092.00	4199.95	4166.80	4133.19	2986	123.42	427	2099	70.29
AXISNIFTY	EQ	11-May-2020	1100.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	6	0.07	3	6	100.00
AYMSYNTEX	EQ	11-May-2020	15.40	15.85	16.00	14.30	14.65	14.70	14.98	25298	3.79	104	24476	96.75
BAFNAPH	BE	11-May-2020	20.35	20.35	20.35	20.35	20.35	20.35	20.35	794	0.16	15	-	-
BAGFILMS	BE	11-May-2020	1.50	1.55	1.55	1.45	1.50	1.50	1.52	100788	1.53	86	-	-
BAJAJ-AUTO	EQ	11-May-2020	2419.05	2430.00	2624.95	2428.00	2560.60	2566.30	2555.11	1627649	41588.29	87843	167776	10.31
BAJAJCON	EQ	11-May-2020	139.55	140.00	141.85	133.70	134.40	134.35	135.28	194270	262.80	4312	129308	66.56
BAJAJELEC	EQ	11-May-2020	355.60	359.00	369.55	350.90	361.60	361.05	359.18	139505	501.07	4005	35849	25.70
BAJAJFINSV	EQ	11-May-2020	4601.00	4687.30	4717.70	4540.10	4565.00	4558.00	4619.73	585230	27036.04	63198	123420	21.09
BAJAJHIND	EQ	11-May-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	495279	21.05	1465	495279	100.00
BAJAJHLDNG	EQ	11-May-2020	1876.95	1894.95	1938.25	1883.75	1902.30	1904.55	1903.92	20122	383.11	3350	8677	43.12
BAJFINANCE	EQ	11-May-2020	2024.15	2070.00	2092.70	1995.30	2023.70	2015.05	2030.92	7655033	155467.92	369075	1252670	16.36
BALAJITELE	EQ	11-May-2020	59.60	58.25	60.50	57.55	57.55	58.30	59.02	99160	58.53	818	68170	68.75
BALAMINES	EQ	11-May-2020	383.35	385.30	387.95	375.00	377.95	376.20	381.17	45405	173.07	1473	25392	55.92
BALAXI	BE	11-May-2020	70.00	70.00	70.00	69.95	70.00	70.00	70.00	12	0.01	3	-	-
BALKRISHNA	EQ	11-May-2020	12.05	12.55	12.55	11.50	12.45	12.10	12.28	2854	0.35	32	1958	68.61
BALKRISIND	EQ	11-May-2020	893.60	895.00	935.00	894.75	935.00	926.85	919.55	957905	8808.37	32811	164154	17.14
BALLARPUR	EQ	11-May-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.47	1905655	9.00	402	1549917	81.33
BALMLAWRIE	EQ	11-May-2020	94.25	93.50	95.55	93.50	93.75	93.60	94.23	53242	50.17	1331	28716	53.93
BALPHARMA	BE	11-May-2020	38.15	39.80	39.80	36.25	36.25	36.30	36.98	31145	11.52	160	-	-
BALRAMCHIN	EQ	11-May-2020	95.65	96.00	98.25	94.00	95.10	95.10	95.43	430091	410.45	4776	231574	53.84
BANARBEADS	EQ	11-May-2020	32.00	30.75	32.50	30.70	32.00	32.00	31.56	2923	0.92	23	1919	65.65
BANARISUG	EQ	11-May-2020	835.80	867.90	873.80	852.05	855.10	865.45	864.57	153	1.32	28	118	77.12
BANCOINDIA	EQ	11-May-2020	64.35	65.30	65.30	64.15	64.70	64.70	64.61	32557	21.04	578	21298	65.42
BANDHANBNK	EQ	11-May-2020	240.00	246.95	250.85	237.50	238.80	239.85	243.32	9656545	23496.59	112256	1481284	15.34
BANG	EQ	11-May-2020	15.80	15.15	15.95	15.05	15.70	15.70	15.09	1057	0.16	14	797	75.40
BANKA	SM	11-May-2020	61.80	59.70	59.70	59.70	59.70	59.70	59.70	1200	0.72	1	1200	100.00
BANKBARODA	EQ	11-May-2020	41.10	41.85	41.85	40.55	40.90	41.00	41.17	19453329	8009.29	56499	3756451	19.31
BANKBEES	EQ	11-May-2020	195.30	199.95	199.95	190.92	191.60	191.42	194.74	526594	1025.51	7503	259853	49.35
BANKINDIA	EQ	11-May-2020	32.15	32.30	32.95	31.60	32.90	32.65	32.28	2991644	965.77	7721	384707	12.86
BANSWRAS	EQ	11-May-2020	69.30	72.50	72.70	69.50	72.65	72.30	70.95	17214	12.21	198	8993	52.24
BARTRONICS	BZ	11-May-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.27	4262	0.05	20	-	-
BASF	EQ	11-May-2020	1000.45	1005.40	1017.05	994.45	1001.60	1004.60	1003.33	12564	126.06	725	7695	61.25
BASML	EQ	11-May-2020	75.70	77.00	77.00	74.00	74.00	74.15	74.84	604	0.45	24	524	86.75
BATAINDIA	EQ	11-May-2020	1293.10	1320.00	1334.90	1301.30	1318.85	1321.00	1317.59	1364779	17982.18	57999	181555	13.30
BAYERCROP	EQ	11-May-2020	4623.45	4570.00	4665.00	4570.00	4646.00	4645.15	4646.58	8687	403.65	1299	3884	44.71
BBL	EQ	11-May-2020	660.50	664.90	672.00	646.00	646.50	649.50	654.27	7374	48.25	553	4701	63.75
BBTC	EQ	11-May-2020	844.70	855.00	875.00	851.00	857.00	857.45	862.74	60060	518.16	3805	13032	21.70
BCG	EQ	11-May-2020	4.75	4.90	4.95	4.55	4.55	4.60	4.73	899136	42.49	829	537602	59.79
BCP	EQ	11-May-2020	9.90	9.90	10.00	9.45	9.85	9.60	9.66	311164	30.07	66	282023	90.63
BDL	EQ	11-May-2020	218.40	219.00	232.70	213.65	227.50	228.75	226.91	413183	937.55	9288	65216	15.78
BEARDSELL	EQ	11-May-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	190	0.02	1	190	100.00
BEDMUTHA	EQ	11-May-2020	12.15	12.15	12.50	11.60	11.85	11.80	11.79	4109	0.48	41	2592	63.08
BEL	EQ	11-May-2020	59.70	60.50	62.00	59.35	60.00	60.15	60.60	14510665	8793.45	66649	5539474	38.18
BEML	EQ	11-May-2020	564.65	574.90	574.90	553.50	558.95	559.30	561.76	244717	1374.72	8732	57165	23.36
BEPL	EQ	11-May-2020	35.55	35.95	36.45	35.00	35.25	35.30	35.50	233933	83.05	1606	100418	42.93
BERGEPAINT	EQ	11-May-2020	455.40	463.90	463.90	446.65	452.55	452.55	452.46	1281048	5796.24	21631	129459	10.11
BETA	SM	11-May-2020	55.50	46.00	51.90	46.00	49.20	49.20	48.18	4000	1.93	5	1600	40.00
BFINVEST	EQ	11-May-2020	238.10	238.00	244.50	232.15	232.15	235.50	237.54	31477	74.77	1018	16986	53.96
BFUTILITIE	EQ	11-May-2020	164.35	165.40	172.40	163.00	163.45	163.70	165.47	49783	82.38	1082	30336	60.94
BGRENERGY	EQ	11-May-2020	23.05	23.20	23.70	22.80	23.30	23.05	23.34	65916	15.39	539	16457	24.97
BHAGERIA	EQ	11-May-2020	111.90	110.25	114.75	108.00	109.50	109.30	111.48	36602	40.80	1118	20500	56.01
BHAGYANGR	EQ	11-May-2020	14.40	14.35	15.30	14.30	14.85	14.70	14.73	6520	0.96	77	4111	63.05
BHAGYAPROP	EQ	11-May-2020	18.05	18.00	18.80	18.00	18.55	18.55	18.46	780	0.14	10	555	71.15
BHANDARI	EQ	11-May-2020	0.90	0.90	0.90	0.85	0.90	0.90	0.86	143051	1.23	369	103611	72.43
BHARATFORG	EQ	11-May-2020	279.80	280.80	295.90	280.75	287.25	286.55	288.62	4424434	12770.02	54865	1001487	22.64
BHARATGEAR	BE	11-May-2020	36.00	36.45	36.45	34.50	36.40	36.40	35.32	5039	1.78	63	-	-
BHARATRAS	EQ	11-May-2020	6251.35	6300.05	6440.00	6250.00	6380.00	6378.75	6365.60	1713	109.04	693	948	55.34
BHARATWIRE	EQ	11-May-2020	16.50	16.60	16.70	15.70	16.40	16.05	16.08	29078	4.68	187	22183	76.29
BHARTIARTL	EQ	11-May-2020	530.05	533.05	548.50	532.10	538.40	536.20	541.98	14223774	77090.05	253367	4577347	32.18
BHEL	EQ	11-May-2020	22.20	22.55	23.00	22.10	22.40	22.55	22.59	28661145	6473.41	38837	6853659	23.91
BIGBLOC	EQ	11-May-2020	26.75	28.75	28.75	24.25	27.00	27.00	25.87	1203	0.31	30	708	58.85
BIL	EQ	11-May-2020	105.25	101.00	102.00	100.00	100.00	100.00	100.31	4975	4.99	88	4486	90.17
BILENERGY	EQ	11-May-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.60	471016	2.83	225	451129	95.78
BINANIIND	BZ	11-May-2020	6.00	6.00	6.00	6.00	6.00	6.00	6.00	50	0.00	1	-	-
BINDALAGRO	EQ	11-May-2020	10.25	10.75	10.75	10.00	10.25	10.10	10.31	11819	1.22	90	9262	78.37
BIOCON	EQ	11-May-2020	359.25	359.45	363.80	350.05	352.45	351.60	353.69	8182348	28939.79	120163	2979779	36.42
BIOFILCHEM	EQ	11-May-2020	11.95	12.50	12.50	11.45	11.80	11.65	11.76	15286	1.80	134	10693	69.95
BIRLACABLE	EQ	11-May-2020	39.25	39.20	40.30	38.30	38.60	38.85	39.15	28562	11.18	449	17517	61.33
BIRLACORPN	EQ	11-May-2020	380.30	382.00	402.85	382.00	394.00	397.50	394.81	351374	1387.26	13059	165073	46.98
BIRLAMONEY	EQ	11-May-2020	26.25	26.65	27.25	25.60	26.00	26.00	26.15	337331	88.20	2230	38700	11.47
BIRLATYRE	EQ	11-May-2020	8.30	8.70	8.70	8.70	8.70	8.70	8.70	17188	1.50	54	17188	100.00
BKMINDST	BE	11-May-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.56	88592	0.49	39	-	-
BLBLIMITED	EQ	11-May-2020	3.20	3.15	3.20	3.10	3.10	3.10	3.17	804	0.03	8	804	100.00
BLISSGVS	EQ	11-May-2020	95.40	95.80	96.75	93.30	95.80	95.25	95.16	54878	52.22	1717	24248	44.19
BLKASHYAP	BE	11-May-2020	4.65	4.45	4.75	4.45	4.50	4.50	4.67	5779	0.27	40	-	-
BLS	EQ	11-May-2020	29.50	29.70	30.40	29.35	29.75	29.75	29.88	53469	15.98	378	34629	64.76
BLUEBLENDS	BZ	11-May-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	2700	0.02	7	-	-
BLUEDART	EQ	11-May-2020	2147.45	2190.00	2196.95	2115.25	2125.00	2136.60	2156.88	4004	86.36	1021	2507	62.61
BLUESTARCO	EQ	11-May-2020	478.30	484.00	493.85	465.00	473.00	470.40	470.78	314551	1480.83	7642	273442	86.93
BODALCHEM	EQ	11-May-2020	47.10	47.35	51.90	47.35	48.65	48.85	50.20	1392566	699.13	8729	291029	20.90
BOHRA	SM	11-May-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	12000	0.13	6	12000	100.00
BOMDYEING	EQ	11-May-2020	47.65	48.00	48.65	46.80	47.00	46.95	47.66	409344	195.10	2987	222381	54.33
BORORENEW	EQ	11-May-2020	35.80	36.50	36.50	35.20	35.75	35.50	35.73	82180	29.36	890	41491	50.49
BOSCHLTD	EQ	11-May-2020	9792.15	9868.00	9990.00	9801.65	9899.00	9861.50	9894.70	26023	2574.90	7633	8337	32.04
BPCL	EQ	11-May-2020	324.75	326.00	330.35	311.30	314.50	314.80	317.37	10688017	33920.45	166412	4545040	42.52
BPL	BE	11-May-2020	14.45	15.15	15.15	14.10	15.00	14.95	14.76	24833	3.66	128	-	-
BRFL	BE	11-May-2020	4.35	4.55	4.55	4.20	4.20	4.20	4.26	28296	1.20	87	-	-
BRIGADE	EQ	11-May-2020	105.80	108.50	109.90	98.25	101.40	101.35	102.83	440558	453.03	6541	269817	61.24
BRITANNIA	EQ	11-May-2020	2994.65	3029.00	3083.40	2991.85	3060.00	3053.95	3049.50	1095855	33418.14	83127	423385	38.64
BRITANNIA	N2	11-May-2020	32.41	32.11	32.45	31.61	32.35	32.35	32.16	17369	5.59	99	15678	90.26
BRNL	EQ	11-May-2020	40.05	40.05	40.95	38.15	39.95	39.60	39.15	1485	0.58	64	931	62.69
BROOKS	BE	11-May-2020	33.15	31.50	31.50	31.50	31.50	31.50	31.50	3828	1.21	33	-	-
BSE	EQ	11-May-2020	383.80	389.70	394.00	385.00	389.45	388.45	389.33	138289	538.41	8838	76669	55.44
BSHSL	SM	11-May-2020	108.50	108.95	108.95	108.70	108.70	108.70	108.83	2400	2.61	2	0	0.00
BSL	EQ	11-May-2020	20.75	21.90	21.90	20.25	20.50	20.50	20.60	1285	0.26	29	531	41.32
BSLGOLDETF	EQ	11-May-2020	4328.30	4256.80	4425.00	4256.80	4310.00	4307.20	4308.98	408	17.58	114	253	62.01
BSLNIFTY	EQ	11-May-2020	110.00	101.03	111.96	101.03	109.90	107.01	105.72	384	0.41	45	198	51.56
BSLRIFS3RG	MF	11-May-2020	7.43	7.99	7.99	7.99	7.99	7.99	7.99	1	0.00	1	1	100.00
BSOFT	EQ	11-May-2020	71.75	71.85	72.80	70.00	70.40	70.45	71.03	330742	234.93	3305	156259	47.24
BUTTERFLY	EQ	11-May-2020	102.40	104.00	104.80	100.40	101.00	100.80	102.73	26353	27.07	608	14624	55.49
BVCL	BE	11-May-2020	9.60	9.30	9.95	9.15	9.95	9.20	9.23	2246	0.21	23	-	-
BYKE	EQ	11-May-2020	9.00	9.00	9.45	8.80	9.05	8.90	9.08	69080	6.27	163	48379	70.03
CADILAHC	EQ	11-May-2020	321.25	332.80	333.00	325.20	328.90	328.40	328.50	5369042	17637.04	70831	970696	18.08
CALSOFT	BE	11-May-2020	8.30	8.70	8.70	7.95	8.50	8.50	8.55	4903	0.42	32	-	-
CAMLINFINE	EQ	11-May-2020	37.95	38.50	38.95	36.50	36.75	36.65	37.20	243391	90.53	4579	142556	58.57
CANBK	EQ	11-May-2020	79.85	80.10	80.90	78.50	78.85	78.85	79.54	7176455	5708.19	30513	1213571	16.91
CANDC	BZ	11-May-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.89	1756	0.03	10	-	-
CANFINHOME	EQ	11-May-2020	299.70	308.00	308.75	298.25	305.45	307.00	304.23	210591	640.67	8136	81088	38.50
CANTABIL	EQ	11-May-2020	238.10	235.00	241.00	227.00	230.00	230.70	234.13	31569	73.91	1272	4790	15.17
CAPACITE	EQ	11-May-2020	74.20	74.20	75.80	72.70	74.00	73.60	73.85	27124	20.03	884	18685	68.89
CAPLIPOINT	EQ	11-May-2020	321.40	325.00	333.05	322.45	324.35	324.75	327.07	98404	321.85	3209	49124	49.92
CAPTRUST	EQ	11-May-2020	61.00	60.00	62.50	59.00	60.15	60.70	60.18	2008	1.21	88	1041	51.84
CARBORUNIV	EQ	11-May-2020	212.85	213.05	217.45	211.65	216.50	213.90	214.59	21205	45.50	926	13131	61.92
CAREERP	EQ	11-May-2020	167.30	168.50	172.00	166.10	169.50	168.00	169.08	22199	37.53	621	12125	54.62
CARERATING	EQ	11-May-2020	366.35	371.85	376.00	366.00	371.00	369.95	369.99	37895	140.21	1876	26283	69.36
CASTEXTECH	BE	11-May-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	13356	0.05	19	-	-
CASTROLIND	EQ	11-May-2020	125.65	126.65	127.45	118.50	120.00	119.65	121.66	1125022	1368.67	32023	600398	53.37
CCCL	BE	11-May-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	122112	0.49	45	-	-
CCHHL	BE	11-May-2020	2.35	2.45	2.45	2.25	2.25	2.25	2.27	93735	2.13	81	-	-
CCL	EQ	11-May-2020	187.45	192.40	192.40	186.10	189.00	190.15	189.42	44622	84.52	1543	30917	69.29
CDSL	EQ	11-May-2020	217.65	218.95	221.40	216.00	217.10	216.90	218.68	142108	310.76	3846	59943	42.18
CEATLTD	EQ	11-May-2020	729.30	738.00	747.65	726.00	737.30	738.70	736.25	139275	1025.41	6708	31292	22.47
CEBBCO	EQ	11-May-2020	7.85	7.70	8.40	7.70	8.20	8.20	8.20	24690	2.02	101	18520	75.01
CELEBRITY	EQ	11-May-2020	4.45	4.55	4.55	4.30	4.50	4.35	4.39	1290	0.06	21	1219	94.50
CENTENKA	EQ	11-May-2020	129.60	129.90	135.00	128.15	129.50	128.95	130.63	9030	11.80	314	3929	43.51
CENTEXT	EQ	11-May-2020	2.35	2.45	2.45	2.20	2.30	2.30	2.30	144386	3.32	99	103161	71.45
CENTRALBK	EQ	11-May-2020	14.80	15.20	15.20	14.65	14.80	14.70	14.83	571064	84.70	2565	259230	45.39
CENTRUM	EQ	11-May-2020	10.40	10.40	10.40	10.00	10.25	10.20	10.10	46215	4.67	151	31660	68.51
CENTUM	EQ	11-May-2020	226.85	226.80	239.95	224.30	239.00	237.05	230.44	2041	4.70	109	1743	85.40
CENTURYPLY	EQ	11-May-2020	107.95	109.05	111.75	108.30	109.95	109.45	109.84	210412	231.11	4157	133462	63.43
CENTURYTEX	EQ	11-May-2020	266.10	269.00	275.80	268.30	272.00	271.35	271.96	983261	2674.07	12936	158669	16.14
CERA	EQ	11-May-2020	2155.00	2185.00	2288.00	2123.00	2150.00	2175.00	2220.67	5656	125.60	1596	1942	34.34
CEREBRAINT	BE	11-May-2020	24.70	24.00	25.25	23.70	25.00	24.90	24.58	12348	3.03	62	-	-
CESC	EQ	11-May-2020	618.90	622.10	635.00	604.05	606.60	606.80	618.17	544058	3363.20	18521	131159	24.11
CESCVENT	EQ	11-May-2020	128.05	129.80	131.00	121.75	123.00	123.80	124.52	19345	24.09	694	13075	67.59
CGCL	EQ	11-May-2020	143.00	141.15	143.90	137.55	138.00	138.75	140.67	177507	249.69	1773	23586	13.29
CGPOWER	EQ	11-May-2020	7.00	7.25	7.25	6.65	6.65	6.65	6.72	1166774	78.39	1903	841957	72.16
CHALET	EQ	11-May-2020	133.65	138.95	138.95	131.00	132.00	131.70	132.51	9699	12.85	1245	6140	63.31
CHAMBLFERT	EQ	11-May-2020	125.75	127.25	129.85	124.55	127.50	127.10	127.56	579822	739.60	11353	266271	45.92
CHEMBOND	EQ	11-May-2020	143.95	140.95	146.50	137.00	146.50	145.30	144.95	1019	1.48	126	692	67.91
CHEMFAB	EQ	11-May-2020	130.05	133.70	133.70	121.70	125.50	125.70	126.32	2872	3.63	117	1807	62.92
CHENNPETRO	EQ	11-May-2020	57.70	58.70	58.80	57.05	57.10	57.25	57.77	209302	120.92	3255	133499	63.78
CHOLAFIN	EQ	11-May-2020	144.10	146.95	154.50	142.75	152.85	151.90	149.87	18116072	27150.63	127866	2789385	15.40
CHOLAHLDNG	EQ	11-May-2020	273.10	278.00	280.30	268.00	273.85	269.95	271.03	31162	84.46	3371	17981	57.70
CIGNITITEC	EQ	11-May-2020	307.35	309.95	321.00	302.00	307.00	304.70	309.25	56164	173.69	1163	31324	55.77
CIMMCO	EQ	11-May-2020	14.55	14.95	15.25	14.20	15.25	15.00	14.75	10217	1.51	57	5800	56.77
CINELINE	EQ	11-May-2020	19.95	20.00	20.65	18.70	19.00	19.20	19.45	26131	5.08	324	23854	91.29
CINEVISTA	BE	11-May-2020	5.25	5.25	5.50	5.10	5.50	5.50	5.38	5937	0.32	30	-	-
CIPLA	EQ	11-May-2020	591.90	600.95	600.95	583.45	587.75	586.05	590.66	5853898	34576.65	126091	976160	16.68
CKFSL	BZ	11-May-2020	0.60	0.65	0.65	0.55	0.55	0.55	0.57	549236	3.14	133	-	-
CLEDUCATE	EQ	11-May-2020	36.75	35.75	36.90	34.95	35.00	35.00	35.37	23383	8.27	257	15416	65.93
CLNINDIA	EQ	11-May-2020	312.45	315.05	321.90	315.05	320.00	320.15	319.83	21509	68.79	820	12495	58.09
CMICABLES	EQ	11-May-2020	23.95	24.00	24.50	23.20	23.70	23.40	23.54	6194	1.46	122	5139	82.97
CNOVAPETRO	BE	11-May-2020	5.40	5.65	5.65	5.65	5.65	5.65	5.65	3	0.00	3	-	-
COALINDIA	EQ	11-May-2020	129.00	130.15	131.05	128.05	128.25	128.45	129.31	6657861	8609.15	59311	2504185	37.61
COCHINSHIP	EQ	11-May-2020	229.30	230.10	242.90	229.00	239.80	240.50	237.87	264633	629.48	6611	126417	47.77
COFFEEDAY	BZ	11-May-2020	18.25	17.35	17.35	17.35	17.35	17.35	17.35	38469	6.67	343	-	-
COLPAL	EQ	11-May-2020	1359.50	1370.00	1375.90	1340.05	1354.00	1354.80	1358.26	981738	13334.53	51580	175632	17.89
COMPINFO	EQ	11-May-2020	9.60	9.70	9.75	9.15	9.40	9.30	9.48	32528	3.09	134	9658	29.69
COMPUSOFT	BE	11-May-2020	8.25	8.65	8.65	8.65	8.65	8.65	8.65	85969	7.44	272	-	-
CONCOR	EQ	11-May-2020	358.75	359.00	369.35	356.70	365.95	364.95	364.71	1107641	4039.67	43215	541900	48.92
CONFIPET	EQ	11-May-2020	18.65	18.50	19.20	18.45	18.65	18.65	18.61	65490	12.19	414	47710	72.85
CONSOFINVT	EQ	11-May-2020	23.65	26.10	26.85	23.00	23.20	23.25	25.20	710	0.18	16	436	61.41
CONTI	SM	11-May-2020	16.50	17.30	17.30	17.30	17.30	17.30	17.30	23331	4.04	7	23331	100.00
CONTROLPR	EQ	11-May-2020	190.95	190.95	198.00	190.00	197.00	195.95	192.68	2498	4.81	204	1993	79.78
CORALFINAC	EQ	11-May-2020	12.50	12.75	12.75	11.70	12.45	12.05	12.05	6715	0.81	106	4653	69.29
CORDSCABLE	EQ	11-May-2020	28.95	29.15	30.35	29.15	29.90	29.90	29.92	4284	1.28	103	3678	85.85
COROMANDEL	EQ	11-May-2020	608.50	614.65	629.70	610.00	618.00	618.60	621.05	133210	827.30	12539	65096	48.87
COSMOFILMS	EQ	11-May-2020	246.75	247.20	250.15	243.50	243.90	244.60	246.83	28444	70.21	950	17231	60.58
COUNCODOS	EQ	11-May-2020	1.10	1.05	1.10	1.05	1.10	1.10	1.07	8429	0.09	19	7429	88.14
COX&KINGS	BZ	11-May-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.42	1698411	24.13	652	-	-
CPSEETF	EQ	11-May-2020	16.07	16.25	16.29	16.02	16.12	16.12	16.19	965159	156.23	31999	739683	76.64
CREATIVE	EQ	11-May-2020	83.00	86.50	86.50	78.85	81.80	79.60	82.06	7786	6.39	91	3009	38.65
CREDITACC	EQ	11-May-2020	424.80	430.00	434.00	403.60	403.60	403.60	408.41	90323	368.89	3368	65661	72.70
CREST	EQ	11-May-2020	64.50	70.00	70.95	62.50	65.25	64.80	67.68	23951	16.21	547	15335	64.03
CRISIL	EQ	11-May-2020	1491.60	1510.00	1567.35	1510.00	1526.00	1524.35	1537.94	34812	535.39	3957	11733	33.70
CROMPTON	EQ	11-May-2020	203.10	207.00	216.00	205.20	216.00	213.70	210.64	553267	1165.42	19051	309816	56.00
CSBBANK	EQ	11-May-2020	114.20	114.60	118.00	114.10	117.00	116.80	115.52	70878	81.88	1090	48528	68.47
CTE	EQ	11-May-2020	15.10	14.55	15.60	14.55	15.40	15.00	14.96	2302	0.34	28	2005	87.10
CUB	EQ	11-May-2020	137.15	137.95	139.55	133.10	133.80	133.75	135.44	629430	852.52	32260	443799	70.51
CUBEXTUB	BE	11-May-2020	9.85	10.30	10.30	10.30	10.30	10.30	10.30	3985	0.41	17	-	-
CUMMINSIND	EQ	11-May-2020	358.10	358.85	375.70	358.55	369.50	368.95	371.11	1902973	7062.09	26114	526373	27.66
CUPID	EQ	11-May-2020	159.90	161.50	166.90	161.00	163.00	162.80	163.50	23976	39.20	960	11007	45.91
CYBERTECH	EQ	11-May-2020	30.55	35.50	35.50	30.75	31.20	31.20	32.27	23675	7.64	340	7875	33.26
CYIENT	EQ	11-May-2020	208.50	207.00	208.00	193.00	200.40	201.05	200.46	2701003	5414.54	34142	1336454	49.48
DAAWAT	EQ	11-May-2020	20.10	20.55	21.25	20.25	20.45	20.45	20.84	823333	171.57	2103	377719	45.88
DABUR	EQ	11-May-2020	446.80	450.00	454.70	443.50	446.95	446.55	448.94	2890780	12977.91	63062	1158611	40.08
DALBHARAT	EQ	11-May-2020	504.95	511.10	514.50	503.50	504.50	505.10	505.15	83930	423.97	6781	46247	55.10
DALMIASUG	EQ	11-May-2020	60.15	61.40	61.40	57.15	59.25	58.95	59.42	78947	46.91	1999	41880	53.05
DAMODARIND	EQ	11-May-2020	19.15	20.10	20.10	18.80	19.00	18.80	19.36	1930	0.37	25	1400	72.54
DANGEE	SM	11-May-2020	100.00	95.00	95.00	95.00	95.00	95.00	95.00	800	0.76	1	800	100.00
DATAMATICS	EQ	11-May-2020	43.80	45.20	45.95	44.00	45.55	45.35	45.45	16854	7.66	228	10799	64.07
DBCORP	EQ	11-May-2020	69.60	71.50	71.50	66.55	67.00	67.10	67.83	162853	110.46	2124	109223	67.07
DBL	EQ	11-May-2020	243.05	246.40	246.95	237.95	238.00	240.70	243.25	105780	257.31	2290	42522	40.20
DBREALTY	EQ	11-May-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	74366	4.09	127	74364	100.00
DBSTOCKBRO	EQ	11-May-2020	7.35	7.50	7.50	7.50	7.50	7.50	7.50	78	0.01	1	78	100.00
DCAL	EQ	11-May-2020	75.55	73.75	79.20	73.75	77.15	77.20	77.25	109599	84.66	1218	64693	59.03
DCBBANK	EQ	11-May-2020	67.70	68.00	69.00	63.50	63.80	63.65	65.30	3579736	2337.73	27635	1746765	48.80
DCM	EQ	11-May-2020	18.25	17.75	18.90	17.45	17.55	17.55	17.76	3691	0.66	111	2090	56.62
DCMNVL	EQ	11-May-2020	24.65	25.30	25.30	23.05	23.15	23.25	24.05	3282	0.79	61	2735	83.33
DCMSHRIRAM	EQ	11-May-2020	248.80	250.00	255.00	240.20	241.35	241.25	244.22	72614	177.34	6295	40454	55.71
DCW	EQ	11-May-2020	9.85	10.05	10.05	9.80	9.80	9.80	9.91	102722	10.18	312	85897	83.62
DECCANCE	EQ	11-May-2020	201.50	196.10	202.80	194.50	197.85	196.90	198.05	3823	7.57	294	2653	69.40
DEEPAKFERT	EQ	11-May-2020	99.90	101.00	101.10	98.00	98.50	98.30	98.86	445253	440.16	4346	173930	39.06
DEEPAKNTR	EQ	11-May-2020	531.65	533.10	546.00	515.25	521.35	518.10	524.62	911962	4784.30	26893	279531	30.65
DEEPIND	EQ	11-May-2020	77.15	78.40	78.50	69.10	71.00	70.45	73.91	181884	134.43	2844	77667	42.70
DELTACORP	EQ	11-May-2020	69.20	70.00	70.80	68.20	68.45	68.55	69.34	782665	542.67	6575	560436	71.61
DELTAMAGNT	BE	11-May-2020	18.35	19.25	19.25	17.60	18.50	18.50	18.41	7850	1.45	38	-	-
DEN	EQ	11-May-2020	46.45	48.75	48.75	48.75	48.75	48.75	48.75	8384	4.09	66	8384	100.00
DENORA	EQ	11-May-2020	163.50	169.00	170.95	156.20	157.05	157.35	158.97	1931	3.07	93	1687	87.36
DEVIT	SM	11-May-2020	57.00	57.00	57.00	57.00	57.00	57.00	57.00	1500	0.86	1	1500	100.00
DFMFOODS	EQ	11-May-2020	196.40	196.80	200.40	191.50	194.10	193.85	195.58	20837	40.75	786	12323	59.14
DGCONTENT	EQ	11-May-2020	4.85	4.70	5.05	4.65	4.65	4.65	4.77	4286	0.20	27	3948	92.11
DHAMPURSUG	EQ	11-May-2020	95.75	96.65	96.70	93.40	94.50	94.75	94.87	189954	180.22	2673	88032	46.34
DHANBANK	EQ	11-May-2020	9.65	9.65	9.85	9.50	9.55	9.55	9.66	95036	9.18	411	65175	68.58
DHANUKA	EQ	11-May-2020	444.10	450.00	459.75	445.40	451.80	449.60	453.44	30979	140.47	1903	14634	47.24
DHFL	EQ	11-May-2020	11.65	12.00	12.00	11.60	11.80	11.70	11.76	920052	108.21	2817	498823	54.22
DHFL	N6	11-May-2020	215.43	230.00	230.00	230.00	230.00	230.00	230.00	200	0.46	3	200	100.00
DHFL	NC	11-May-2020	230.00	230.00	240.00	230.00	240.00	238.17	236.89	318	0.75	7	318	100.00
DHFL	NN	11-May-2020	228.00	225.00	230.00	225.00	230.00	230.00	225.24	315	0.71	3	315	100.00
DHFL	NP	11-May-2020	238.90	230.00	250.00	230.00	240.00	240.00	237.75	595	1.41	8	415	69.75
DHFL	NQ	11-May-2020	211.25	213.10	230.00	210.00	230.00	229.11	214.53	213	0.46	12	189	88.73
DHFL	NS	11-May-2020	250.00	202.10	230.00	202.10	230.00	230.00	229.70	281	0.65	7	278	98.93
DHFL	NU	11-May-2020	215.60	221.40	221.40	221.40	221.40	221.40	221.40	214	0.47	1	214	100.00
DHFL	NX	11-May-2020	225.00	223.00	227.00	223.00	227.00	224.95	224.95	22	0.05	3	22	100.00
DHFL	Y1	11-May-2020	230.00	230.00	230.00	216.00	216.00	216.00	229.99	2401	5.52	4	2401	100.00
DHUNINV	EQ	11-May-2020	170.05	163.65	179.90	163.65	166.65	167.15	172.41	4922	8.49	620	2220	45.10
DIAMONDYD	EQ	11-May-2020	445.60	445.60	452.05	441.00	443.00	442.95	445.82	7877	35.12	627	4671	59.30
DIAPOWER	BZ	11-May-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	18908	0.09	17	-	-
DICIND	EQ	11-May-2020	299.40	309.00	309.00	295.00	295.00	295.25	297.42	539	1.60	58	324	60.11
DIGISPICE	EQ	11-May-2020	4.25	4.25	4.45	4.25	4.45	4.45	4.44	1585	0.07	19	1535	96.85
DIGJAMLTD	BZ	11-May-2020	1.20	1.15	1.20	1.15	1.20	1.20	1.17	12608	0.15	20	-	-
DISHTV	EQ	11-May-2020	4.70	4.75	4.75	4.65	4.70	4.65	4.69	1921377	90.15	2367	1092129	56.84
DIVISLAB	EQ	11-May-2020	2300.80	2319.00	2356.00	2310.05	2330.00	2326.90	2338.33	654101	15295.06	44365	228475	34.93
DIXON	EQ	11-May-2020	4255.80	4299.00	4378.00	4211.00	4220.00	4235.20	4282.98	25329	1084.84	5972	7242	28.59
DLF	EQ	11-May-2020	130.15	133.00	135.40	131.10	132.80	133.35	133.38	6546304	8731.73	34269	956506	14.61
DLINKINDIA	EQ	11-May-2020	68.45	69.00	75.50	69.00	73.45	72.55	72.98	204595	149.31	3033	75428	36.87
DMART	BE	11-May-2020	2255.00	2280.00	2358.00	2270.00	2310.00	2313.55	2319.76	279515	6484.08	43460	-	-
DNAMEDIA	BE	11-May-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.48	17371	0.08	52	-	-
DOLAT	EQ	11-May-2020	37.40	37.50	38.80	37.05	38.00	37.35	37.41	37361	13.97	721	15668	41.94
DOLLAR	EQ	11-May-2020	113.20	115.00	117.50	111.30	112.00	112.20	113.81	28707	32.67	847	16772	58.42
DOLPHINOFF	BZ	11-May-2020	4.05	4.05	4.25	3.85	3.85	3.85	3.95	2767	0.11	23	-	-
DONEAR	EQ	11-May-2020	24.50	24.50	25.20	24.35	24.70	24.40	24.65	15797	3.89	197	6554	41.49
DPSCLTD	EQ	11-May-2020	7.55	7.80	7.80	7.50	7.50	7.50	7.59	4152	0.32	30	3568	85.93
DPWIRES	EQ	11-May-2020	60.00	60.80	60.80	55.55	60.45	59.20	58.98	490	0.29	28	229	46.73
DQE	BE	11-May-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.27	3614	0.05	14	-	-
DREDGECORP	EQ	11-May-2020	217.25	217.50	223.75	216.75	218.00	217.50	219.93	88358	194.32	2768	22386	25.34
DRREDDY	EQ	11-May-2020	3984.00	3977.80	3977.80	3848.05	3866.00	3862.00	3888.11	1194988	46462.40	82622	218023	18.24
DRSDILIP	SM	11-May-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	4800	3.60	1	4800	100.00
DSSL	EQ	11-May-2020	18.25	17.45	18.65	17.35	17.35	17.35	17.42	2068	0.36	38	2066	99.90
DTIL	EQ	11-May-2020	147.85	157.80	157.80	145.05	148.00	146.35	148.32	756	1.12	37	514	67.99
DUCON	BE	11-May-2020	2.65	2.65	2.75	2.60	2.75	2.75	2.66	30910	0.82	49	-	-
DVL	EQ	11-May-2020	50.10	50.25	52.00	50.25	52.00	51.90	51.42	1567	0.81	74	1457	92.98
DWARKESH	EQ	11-May-2020	17.15	17.70	17.70	16.75	17.10	17.05	17.06	386548	65.94	1592	225383	58.31
DYNAMATECH	EQ	11-May-2020	518.85	525.00	544.05	493.00	514.50	502.55	514.01	1946	10.00	140	1251	64.29
DYNPRO	EQ	11-May-2020	106.95	107.20	109.95	107.20	108.50	108.20	108.59	2806	3.05	357	1575	56.13
EASUNREYRL	BZ	11-May-2020	1.75	1.75	1.80	1.70	1.75	1.75	1.76	9070	0.16	15	-	-
EBBETF0423	EQ	11-May-2020	1024.04	1022.00	1024.00	1020.75	1021.00	1021.24	1021.53	72141	736.94	220	67007	92.88
EBBETF0430	EQ	11-May-2020	1065.35	1066.00	1066.00	1048.11	1048.11	1049.69	1054.71	93038	981.28	269	65498	70.40
EBIXFOREX	BE	11-May-2020	408.00	400.50	427.00	388.00	416.95	416.40	422.07	1114	4.70	70	-	-
ECLERX	EQ	11-May-2020	442.95	445.00	447.35	430.20	432.15	431.50	436.76	21794	95.19	1535	9096	41.74
ECLFINANCE	NF	11-May-2020	875.62	870.00	877.90	870.00	870.00	871.38	872.59	716	6.25	22	586	81.84
ECLFINANCE	NH	11-May-2020	810.00	840.00	899.99	840.00	894.99	894.99	886.27	102	0.90	10	102	100.00
ECLFINANCE	NI	11-May-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	65	0.55	2	65	100.00
ECLFINANCE	NJ	11-May-2020	744.50	746.99	746.99	740.00	740.00	740.00	744.34	249	1.85	20	249	100.00
ECLFINANCE	NK	11-May-2020	700.14	700.20	705.20	700.20	705.20	705.20	702.70	200	1.41	4	200	100.00
ECLFINANCE	NM	11-May-2020	847.21	840.10	847.50	825.00	826.10	829.16	835.11	1538	12.84	60	1518	98.70
ECLFINANCE	NN	11-May-2020	870.00	870.00	870.00	870.00	870.00	870.00	870.00	249	2.17	7	249	100.00
ECLFINANCE	NO	11-May-2020	870.06	870.00	878.97	860.00	870.00	869.98	868.90	1599	13.89	21	1599	100.00
ECLFINANCE	NP	11-May-2020	880.00	879.90	879.90	840.00	840.00	840.00	851.40	140	1.19	4	140	100.00
ECLFINANCE	NQ	11-May-2020	850.00	840.00	840.00	688.00	785.00	785.00	760.16	470	3.57	25	280	59.57
ECLFINANCE	NR	11-May-2020	909.87	910.00	915.00	906.06	910.00	910.00	909.29	776	7.06	21	697	89.82
ECLFINANCE	NS	11-May-2020	850.75	850.00	899.99	850.00	899.89	899.89	885.48	38	0.34	4	38	100.00
EDELWEISS	EQ	11-May-2020	38.25	40.15	40.15	39.50	40.15	40.15	40.15	865406	347.44	2145	572664	66.17
EDL	BZ	11-May-2020	4.30	4.35	4.50	4.35	4.50	4.50	4.41	7590	0.33	26	-	-
EDUCOMP	BZ	11-May-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	36375	0.84	84	-	-
EHFLNCD	N5	11-May-2020	834.90	834.70	835.00	832.99	835.00	835.00	833.99	65	0.54	8	65	100.00
EHFLNCD	N6	11-May-2020	680.00	740.00	740.00	679.00	679.00	679.00	680.55	950	6.47	17	950	100.00
EHFLNCD	N7	11-May-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	20	0.20	1	20	100.00
EICHERMOT	EQ	11-May-2020	13858.85	14059.95	14550.00	14000.00	14277.00	14288.95	14304.24	195825	28011.28	44251	33078	16.89
EIDPARRY	EQ	11-May-2020	164.75	164.00	166.25	156.15	157.80	158.10	162.46	367371	596.82	6623	109558	29.82
EIFFL	SM	11-May-2020	80.25	80.40	80.75	80.40	80.40	80.40	80.49	3200	2.58	3	3200	100.00
EIHAHOTELS	EQ	11-May-2020	185.15	193.95	193.95	182.05	189.50	189.20	187.56	1443	2.71	112	1321	91.55
EIHOTEL	EQ	11-May-2020	66.65	67.60	67.60	62.50	63.55	64.00	64.11	220751	141.53	8850	153160	69.38
EIMCOELECO	EQ	11-May-2020	227.10	226.05	238.95	220.00	222.05	224.35	224.00	873	1.96	59	512	58.65
EKC	EQ	11-May-2020	14.85	14.65	15.35	14.50	15.15	14.95	14.94	34680	5.18	239	24766	71.41
ELECON	EQ	11-May-2020	19.55	19.55	19.95	19.50	19.70	19.65	19.71	46095	9.08	635	13817	29.98
ELECTCAST	EQ	11-May-2020	9.65	9.55	10.05	9.40	9.40	9.45	9.54	109968	10.49	434	68486	62.28
ELECTHERM	EQ	11-May-2020	86.85	87.05	89.20	75.95	86.40	86.40	86.92	85151	74.02	620	46711	54.86
ELGIEQUIP	EQ	11-May-2020	127.95	129.50	130.50	128.00	128.95	128.40	128.74	6072	7.82	267	3835	63.16
ELGIRUBCO	EQ	11-May-2020	11.00	11.30	11.30	10.55	11.00	10.65	10.69	5171	0.55	38	4675	90.41
EMAMILTD	EQ	11-May-2020	181.65	184.90	199.25	168.85	190.50	181.30	181.99	899084	1636.25	23139	582927	64.84
EMAMIPAP	EQ	11-May-2020	77.55	79.95	79.95	76.55	77.50	77.50	77.85	4042	3.15	186	1842	45.57
EMAMIREAL	EQ	11-May-2020	23.85	24.40	24.70	23.15	23.50	23.50	23.94	57539	13.77	338	35707	62.06
EMBASSY	RR	11-May-2020	349.44	354.90	363.85	346.05	346.55	346.94	358.08	234400	839.33	948	167600	71.50
EMCO	BZ	11-May-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	18602	0.25	29	-	-
EMKAY	EQ	11-May-2020	33.95	34.05	35.05	34.00	34.55	34.60	34.57	4434	1.53	88	3062	69.06
EMKAYTOOLS	SM	11-May-2020	88.00	92.40	92.40	87.00	87.00	87.00	89.70	1200	1.08	2	1200	100.00
EMMBI	EQ	11-May-2020	55.00	57.40	57.40	53.30	56.90	54.85	55.50	7138	3.96	157	4754	66.60
EMOFSR1RDP	MF	11-May-2020	7.75	7.75	7.75	7.75	7.75	7.75	7.75	15	0.00	1	15	100.00
EMOFSR1RGG	MF	11-May-2020	7.83	7.83	7.97	7.83	7.92	7.95	7.91	1501	0.12	3	1501	100.00
ENDURANCE	EQ	11-May-2020	612.70	618.00	637.80	610.00	635.00	634.90	620.56	646015	4008.91	19087	507065	78.49
ENERGYDEV	BE	11-May-2020	4.75	4.90	4.95	4.60	4.90	4.85	4.82	23882	1.15	65	-	-
ENGINERSIN	EQ	11-May-2020	62.90	63.50	63.80	61.00	61.00	61.15	61.62	1556339	958.99	10079	1311385	84.26
ENIL	EQ	11-May-2020	127.75	137.50	137.50	122.25	126.20	125.65	125.86	2991	3.76	171	1989	66.50
EON	BZ	11-May-2020	6.80	6.80	6.80	6.50	6.50	6.50	6.56	1535	0.10	18	-	-
EQUITAS	EQ	11-May-2020	49.30	50.00	51.25	48.90	49.25	49.25	50.01	8204866	4102.97	23876	2163708	26.37
ERFLNCDI	N1	11-May-2020	837.11	855.00	855.00	855.00	855.00	855.00	855.00	15	0.13	1	15	100.00
ERFLNCDI	N2	11-May-2020	819.06	807.00	828.99	806.60	826.00	825.99	816.45	97	0.79	10	83	85.57
ERFLNCDI	N5	11-May-2020	691.45	709.78	709.78	707.78	707.78	707.78	707.83	87	0.62	2	87	100.00
ERFLNCDI	N6	11-May-2020	670.00	670.00	686.50	653.00	679.49	679.49	657.01	251	1.65	35	210	83.67
ERIS	EQ	11-May-2020	488.75	497.95	497.95	483.45	488.00	490.15	492.31	49473	243.56	3466	24820	50.17
EROSMEDIA	EQ	11-May-2020	16.75	16.85	17.45	15.95	16.20	16.15	16.54	776060	128.36	2471	410998	52.96
ESABINDIA	EQ	11-May-2020	1047.65	1069.00	1083.10	1051.00	1070.00	1063.05	1066.60	1689	18.01	370	842	49.85
ESCORTS	EQ	11-May-2020	740.35	747.35	776.80	742.15	753.25	755.15	759.50	3585712	27233.46	75823	308409	8.60
ESSARSHPNG	BE	11-May-2020	6.95	6.95	7.25	6.65	7.25	7.05	6.91	22659	1.57	105	-	-
ESSELPACK	EQ	11-May-2020	174.05	175.75	179.95	174.50	174.55	175.20	176.67	46802	82.68	1419	23436	50.07
ESTER	EQ	11-May-2020	28.70	29.40	30.10	28.45	29.50	29.25	29.43	46151	13.58	308	29901	64.79
EUROCERA	BZ	11-May-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.44	2910	0.01	11	-	-
EVEREADY	BE	11-May-2020	65.05	68.00	68.25	64.00	66.00	65.75	65.77	26582	17.48	327	-	-
EVERESTIND	EQ	11-May-2020	173.55	175.75	197.75	175.75	189.55	187.50	184.72	1235715	2282.58	16889	187988	15.21
EXCELINDUS	EQ	11-May-2020	636.60	639.00	647.00	622.45	627.70	629.40	636.20	10617	67.55	1712	5397	50.83
EXIDEIND	EQ	11-May-2020	146.70	149.00	149.90	146.50	148.00	148.30	148.15	1843577	2731.24	30969	557344	30.23
EXPLEOSOL	EQ	11-May-2020	165.85	171.00	171.00	163.10	164.85	164.90	165.77	4335	7.19	170	3924	90.52
FACT	EQ	11-May-2020	40.40	40.85	41.10	39.50	39.80	39.80	40.20	54494	21.91	694	28832	52.91
FAIRCHEM	EQ	11-May-2020	440.75	440.95	444.90	433.00	435.55	434.80	436.60	13880	60.60	1179	9647	69.50
FCL	EQ	11-May-2020	26.65	26.75	27.40	25.50	25.85	25.75	26.20	195823	51.30	1151	107862	55.08
FCONSUMER	EQ	11-May-2020	9.35	9.80	9.80	8.90	8.90	8.90	9.13	15082356	1376.83	10797	7576909	50.24
FCSSOFT	EQ	11-May-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.22	1906857	4.23	438	1178621	61.81
FDC	EQ	11-May-2020	252.60	254.70	257.85	247.00	248.00	249.80	253.05	140396	355.28	5020	75372	53.69
FEDERALBNK	EQ	11-May-2020	42.65	43.00	44.65	42.75	43.10	43.10	43.70	27431771	11988.88	59325	6238456	22.74
FEL	EQ	11-May-2020	11.75	12.10	12.25	11.20	11.20	11.20	11.48	429634	49.33	1001	354851	82.59
FELDVR	EQ	11-May-2020	13.00	13.45	13.60	12.35	12.35	12.40	12.60	580172	73.07	566	556438	95.91
FIEMIND	EQ	11-May-2020	283.55	284.85	295.90	278.85	290.10	292.20	289.66	8784	25.44	664	6013	68.45
FILATEX	EQ	11-May-2020	30.05	29.00	31.20	28.70	28.95	28.95	29.16	42747	12.46	142	36606	85.63
FINCABLES	EQ	11-May-2020	228.00	228.50	232.15	222.50	223.50	223.95	224.96	36813	82.81	4028	28584	77.65
FINEORG	EQ	11-May-2020	1944.00	1950.00	1969.00	1905.55	1913.00	1912.50	1939.76	16815	326.17	3085	7967	47.38
FINPIPE	EQ	11-May-2020	372.20	383.00	387.90	357.00	359.00	359.85	368.14	72325	266.26	4864	39961	55.25
FLEXITUFF	BE	11-May-2020	5.55	5.55	5.60	5.30	5.30	5.30	5.43	2613	0.14	15	-	-
FLFL	EQ	11-May-2020	153.90	161.55	161.55	146.25	151.75	151.70	155.39	136638	212.32	1938	52574	38.48
FLUOROCHEM	EQ	11-May-2020	309.70	319.00	320.00	315.15	319.95	318.45	317.23	10430	33.09	292	8578	82.24
FMGOETZE	EQ	11-May-2020	348.55	339.15	349.50	339.15	343.05	344.50	344.44	404	1.39	115	241	59.65
FMNL	EQ	11-May-2020	17.05	17.90	17.90	16.20	17.05	16.85	16.94	40948	6.94	259	30256	73.89
FOCUS	SM	11-May-2020	17.00	17.85	17.85	17.40	17.40	17.40	17.63	6000	1.06	2	6000	100.00
FORCEMOT	EQ	11-May-2020	801.35	814.00	863.85	804.95	817.80	817.90	839.89	101677	853.98	9691	13901	13.67
FORTIS	EQ	11-May-2020	125.05	125.90	125.95	123.05	125.50	124.50	124.08	1251699	1553.15	14395	945267	75.52
FOSECOIND	EQ	11-May-2020	993.00	1019.35	1019.35	995.00	1000.00	1000.40	1003.13	278	2.79	79	179	64.39
FRETAIL	EQ	11-May-2020	80.50	84.50	84.50	80.50	84.40	84.15	84.03	6067535	5098.29	35622	3144213	51.82
FSC	EQ	11-May-2020	126.65	132.95	132.95	121.00	132.95	132.95	129.45	109257	141.43	1077	69652	63.75
FSL	EQ	11-May-2020	32.60	33.00	33.25	31.15	31.40	31.40	32.02	1111633	356.00	5398	495914	44.61
GABRIEL	EQ	11-May-2020	77.75	81.60	81.60	76.00	76.90	77.15	80.32	100645	80.84	1178	36587	36.35
GAEL	EQ	11-May-2020	113.90	115.20	115.95	112.05	112.30	112.65	113.70	21515	24.46	693	13101	60.89
GAIL	EQ	11-May-2020	91.35	92.00	94.60	91.40	91.70	92.05	93.27	7853973	7325.39	76640	2364328	30.10
GAL	EQ	11-May-2020	1.40	1.35	1.45	1.35	1.40	1.40	1.39	25788	0.36	23	19118	74.14
GALAXYSURF	EQ	11-May-2020	1355.75	1360.05	1391.95	1328.15	1338.00	1335.40	1351.22	12092	163.39	1424	7182	59.39
GALLANTT	EQ	11-May-2020	22.90	22.50	23.50	22.50	23.00	23.00	22.89	6447	1.48	98	3741	58.03
GALLISPAT	EQ	11-May-2020	20.85	21.30	21.85	20.00	21.25	21.00	21.19	4212	0.89	66	2497	59.28
GAMMNINFRA	EQ	11-May-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.45	6928286	31.02	1091	5061171	73.05
GANDHITUBE	EQ	11-May-2020	170.15	176.00	176.00	169.00	172.00	172.00	171.60	665	1.14	34	652	98.05
GANECOS	EQ	11-May-2020	168.85	179.70	179.70	167.00	167.05	167.10	168.54	2004	3.38	85	1237	61.73
GANESHHOUC	EQ	11-May-2020	21.85	23.35	23.60	22.15	23.60	23.15	23.04	15123	3.48	157	13109	86.68
GANGAFORGE	SM	11-May-2020	14.75	14.50	14.50	14.50	14.50	14.50	14.50	6000	0.87	1	6000	100.00
GANGESSECU	EQ	11-May-2020	21.65	21.50	22.70	21.50	21.60	21.60	22.13	19288	4.27	92	17509	90.78
GARDENSILK	EQ	11-May-2020	5.80	5.95	5.95	5.60	5.70	5.75	5.76	9465	0.55	58	5819	61.48
GARFIBRES	EQ	11-May-2020	1261.85	1281.00	1281.00	1255.55	1272.10	1272.95	1269.22	2621	33.27	368	1672	63.79
GATI	EQ	11-May-2020	36.30	36.80	37.45	36.30	36.70	36.75	36.83	106697	39.30	797	75648	70.90
GAYAPROJ	BE	11-May-2020	17.75	18.60	18.60	16.90	16.90	16.90	17.51	761842	133.41	1734	-	-
GBGLOBAL	BE	11-May-2020	7.45	7.40	7.40	7.10	7.10	7.10	7.25	200	0.01	2	-	-
GDL	EQ	11-May-2020	87.45	90.90	90.90	84.20	84.60	84.55	86.50	49802	43.08	2069	27940	56.10
GEECEE	EQ	11-May-2020	46.70	47.10	51.60	47.05	48.25	48.20	48.79	2962	1.45	70	2808	94.80
GEEKAYWIRE	EQ	11-May-2020	52.30	52.30	56.00	48.00	55.00	54.85	52.71	3744	1.97	55	2367	63.22
GENESYS	EQ	11-May-2020	31.95	30.85	31.90	30.40	30.40	30.75	30.78	10692	3.29	91	8226	76.94
GENUSPAPER	EQ	11-May-2020	3.65	3.70	3.70	3.50	3.60	3.65	3.61	26751	0.97	92	21418	80.06
GENUSPOWER	EQ	11-May-2020	14.45	15.00	15.00	14.35	14.60	14.50	14.63	36504	5.34	249	27618	75.66
GEOJITFSL	EQ	11-May-2020	19.95	20.25	20.35	19.50	19.90	19.90	19.97	93249	18.62	399	69690	74.74
GEPIL	EQ	11-May-2020	406.90	407.10	413.50	398.70	400.00	400.00	403.57	16615	67.05	1445	10001	60.19
GESHIP	EQ	11-May-2020	223.95	223.95	226.90	212.50	213.25	214.40	216.48	74487	161.25	9862	42341	56.84
GET&D	EQ	11-May-2020	72.95	74.00	74.75	71.00	71.50	71.45	71.93	29822	21.45	761	18350	61.53
GFLLIMITED	EQ	11-May-2020	75.95	77.50	78.15	73.50	76.00	76.20	76.93	13656	10.51	250	9229	67.58
GFSTEELS	BE	11-May-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	182	0.00	3	-	-
GHCL	EQ	11-May-2020	100.25	100.90	102.00	97.15	99.45	98.20	99.54	57366	57.10	1095	37800	65.89
GICHSGFIN	EQ	11-May-2020	65.50	65.80	66.80	64.75	65.00	65.15	65.63	92203	60.51	1207	59236	64.25
GICRE	EQ	11-May-2020	129.00	129.65	130.50	128.50	130.45	130.15	129.60	79112	102.53	1306	46819	59.18
GILLANDERS	BE	11-May-2020	19.90	19.00	20.60	18.95	19.00	19.00	19.02	3196	0.61	27	-	-
GILLETTE	EQ	11-May-2020	4917.15	5037.15	5037.15	4875.00	4891.00	4885.70	4897.21	6943	340.01	1905	3584	51.62
GINNIFILA	EQ	11-May-2020	6.45	6.50	6.55	6.35	6.50	6.45	6.46	20100	1.30	102	17471	86.92
GIPCL	EQ	11-May-2020	55.05	55.80	56.00	54.80	56.00	55.75	55.52	18157	10.08	261	9903	54.54
GKWLIMITED	EQ	11-May-2020	475.00	503.00	503.00	470.05	470.05	471.00	476.58	331	1.58	14	324	97.89
GLAXO	EQ	11-May-2020	1437.45	1448.55	1454.00	1415.10	1420.00	1421.20	1434.79	27570	395.57	2618	16610	60.25
GLENMARK	EQ	11-May-2020	333.75	338.00	339.65	329.05	336.50	335.20	334.93	2928897	9809.69	44594	460952	15.74
GLFL	BE	11-May-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	486	0.01	5	-	-
GLOBALVECT	EQ	11-May-2020	47.15	48.30	49.40	47.00	47.45	47.60	48.29	14424	6.97	220	8218	56.97
GLOBUSSPR	EQ	11-May-2020	95.65	96.80	96.80	92.45	93.25	93.15	94.16	46189	43.49	1147	25167	54.49
GMBREW	EQ	11-May-2020	409.55	412.00	417.00	396.20	402.40	400.45	405.43	88425	358.50	3120	25090	28.37
GMDCLTD	EQ	11-May-2020	36.15	36.20	37.50	35.80	36.00	35.90	36.33	218830	79.49	1996	136698	62.47
GMMPFAUDLR	EQ	11-May-2020	3558.60	3600.00	3680.00	3599.95	3632.00	3630.30	3642.67	37288	1358.28	8004	15939	42.75
GMRINFRA	EQ	11-May-2020	17.65	17.75	18.20	17.65	17.90	17.90	17.79	10854546	1931.27	10907	7132240	65.71
GNA	EQ	11-May-2020	171.55	173.30	186.95	164.50	180.50	181.40	181.17	769472	1394.01	11755	97830	12.71
GNFC	EQ	11-May-2020	135.80	137.45	138.60	133.85	134.25	134.20	136.23	431638	588.01	7477	151034	34.99
GOACARBON	BE	11-May-2020	179.60	180.00	188.55	180.00	186.00	184.55	185.87	5400	10.04	196	-	-
GOCLCORP	EQ	11-May-2020	152.90	151.65	156.05	145.60	150.00	150.60	153.65	8076	12.41	198	5990	74.17
GODFRYPHLP	EQ	11-May-2020	954.55	963.00	967.75	939.05	950.00	951.20	952.43	58562	557.76	3899	18040	30.80
GODHA	SM	11-May-2020	29.75	29.00	29.60	29.00	29.60	29.60	29.30	8000	2.34	2	8000	100.00
GODREJAGRO	EQ	11-May-2020	396.90	410.95	410.95	391.00	395.35	395.20	398.84	132506	528.49	6990	61710	46.57
GODREJCP	EQ	11-May-2020	499.55	508.00	523.95	505.05	518.85	516.80	515.92	2283976	11783.58	61608	648866	28.41
GODREJIND	EQ	11-May-2020	248.75	248.25	257.35	248.25	255.30	255.05	254.06	350982	891.71	9752	132257	37.68
GODREJPROP	EQ	11-May-2020	617.70	628.90	635.65	612.45	621.20	620.90	624.37	1385649	8651.57	52146	405157	29.24
GOENKA	BZ	11-May-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.25	99794	0.25	38	-	-
GOKEX	EQ	11-May-2020	29.45	30.05	30.75	29.30	29.85	29.90	30.13	41830	12.60	804	26726	63.89
GOKUL	EQ	11-May-2020	9.65	10.10	10.10	9.10	9.70	9.60	9.52	10696	1.02	115	5978	55.89
GOKULAGRO	EQ	11-May-2020	10.30	10.65	10.65	10.10	10.50	10.35	10.38	8416	0.87	93	5183	61.59
GOLDBEES	EQ	11-May-2020	41.51	41.58	41.99	39.60	41.12	41.17	41.22	3811156	1571.07	15231	2580620	67.71
GOLDENTOBC	EQ	11-May-2020	24.60	23.55	25.75	23.55	24.00	24.70	24.63	4287	1.06	113	2168	50.57
GOLDIAM	EQ	11-May-2020	82.05	84.00	84.00	81.95	82.00	82.05	82.34	12035	9.91	260	9543	79.29
GOLDSHARE	EQ	11-May-2020	4314.10	4300.05	4325.00	4230.00	4273.85	4263.35	4283.62	1628	69.74	407	1231	75.61
GOLDTECH	EQ	11-May-2020	9.35	9.75	9.75	8.50	8.85	8.60	9.03	33916	3.06	168	26905	79.33
GOODLUCK	EQ	11-May-2020	29.95	30.10	31.90	29.90	30.35	30.65	30.46	21501	6.55	319	12136	56.44
GPIL	EQ	11-May-2020	113.95	117.10	117.90	114.65	115.00	115.15	115.80	12063	13.97	210	9153	75.88
GPPL	EQ	11-May-2020	54.50	55.25	56.20	54.05	54.65	54.80	54.97	336389	184.92	4368	255889	76.07
GPTINFRA	EQ	11-May-2020	17.45	17.80	17.85	16.70	17.20	17.20	17.22	6023	1.04	85	5190	86.17
GRANULES	EQ	11-May-2020	157.85	158.80	161.60	154.50	154.90	155.70	157.68	954218	1504.61	12093	396327	41.53
GRAPHITE	EQ	11-May-2020	188.90	188.90	198.30	180.50	182.45	182.25	189.62	1059805	2009.58	21071	367447	34.67
GRASIM	EQ	11-May-2020	486.30	489.20	512.50	484.75	506.20	504.45	500.59	3897466	19510.39	79292	1253530	32.16
GRAVITA	EQ	11-May-2020	34.15	35.10	35.10	34.00	34.20	34.05	34.19	18558	6.35	229	13181	71.03
GREAVESCOT	EQ	11-May-2020	76.45	76.85	77.35	74.60	74.85	74.85	75.79	77407	58.67	2020	49947	64.53
GREENLAM	EQ	11-May-2020	570.10	570.60	593.95	569.05	571.00	576.25	572.77	1615	9.25	140	493	30.53
GREENPANEL	EQ	11-May-2020	25.05	25.00	25.50	24.25	25.50	25.40	24.85	47629	11.84	336	25637	53.83
GREENPLY	EQ	11-May-2020	89.20	89.25	92.70	86.25	88.95	87.80	89.23	58681	52.36	1108	22799	38.85
GREENPOWER	EQ	11-May-2020	1.75	1.75	1.80	1.75	1.80	1.80	1.80	88440	1.59	108	83759	94.71
GRINDWELL	EQ	11-May-2020	501.20	505.05	519.95	490.40	494.90	496.05	504.81	15654	79.02	1906	8282	52.91
GROBTEA	EQ	11-May-2020	355.90	354.10	354.10	354.10	354.10	354.10	354.10	4	0.01	2	4	100.00
GRPLTD	EQ	11-May-2020	624.85	634.70	634.70	612.00	624.85	624.85	625.55	38	0.24	7	37	97.37
GRSE	EQ	11-May-2020	137.55	138.50	142.00	138.25	139.00	138.85	139.89	62774	87.82	1691	29196	46.51
GSCLCEMENT	EQ	11-May-2020	18.50	18.50	19.50	18.50	19.00	18.85	19.03	45717	8.70	328	32485	71.06
GSFC	EQ	11-May-2020	40.75	40.85	41.70	40.20	40.50	40.55	40.75	258044	105.17	2045	154868	60.02
GSPL	EQ	11-May-2020	192.40	192.60	194.65	186.45	189.50	189.85	190.30	644732	1226.94	45731	441873	68.54
GSS	EQ	11-May-2020	20.70	21.70	21.70	20.90	21.70	21.70	21.39	25528	5.46	224	13201	51.71
GTL	BE	11-May-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.20	13932	0.17	40	-	-
GTLINFRA	BE	11-May-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.33	5041326	16.46	475	-	-
GTNIND	EQ	11-May-2020	5.70	5.70	5.95	5.70	5.95	5.95	5.81	1362	0.08	7	736	54.04
GTNTEX	BE	11-May-2020	5.45	5.20	5.55	5.20	5.55	5.55	5.26	902	0.05	10	-	-
GTPL	EQ	11-May-2020	44.60	45.75	45.75	43.00	43.00	43.25	43.97	55318	24.33	642	49171	88.89
GUFICBIO	EQ	11-May-2020	58.00	58.50	59.40	56.45	56.85	56.90	57.47	19132	11.00	504	13994	73.14
GUJALKALI	EQ	11-May-2020	326.05	329.70	329.85	315.10	320.00	318.95	321.21	59861	192.28	3348	36597	61.14
GUJAPOLLO	EQ	11-May-2020	190.20	185.70	185.70	171.20	171.20	171.20	174.44	55252	96.38	1061	30522	55.24
GUJGASLTD	EQ	11-May-2020	243.85	246.00	254.95	245.10	254.50	252.25	251.32	541749	1361.52	18121	200775	37.06
GUJRAFFIA	BE	11-May-2020	9.70	10.15	10.15	10.15	10.15	10.15	10.15	230	0.02	3	-	-
GULFOILLUB	EQ	11-May-2020	565.60	566.00	571.00	550.00	551.00	553.95	561.72	2327	13.07	594	1477	63.47
GULFPETRO	EQ	11-May-2020	46.20	47.00	47.00	42.85	43.75	43.40	43.73	65198	28.51	1235	32639	50.06
GULPOLY	EQ	11-May-2020	26.25	26.00	26.95	25.40	26.65	26.65	26.69	10743	2.87	50	8927	83.10
GVKPIL	EQ	11-May-2020	2.65	2.65	2.70	2.60	2.60	2.65	2.64	1061105	28.00	699	600180	56.56
HAL	EQ	11-May-2020	501.85	502.00	508.05	495.10	496.25	496.70	499.81	36325	181.56	2847	18363	50.55
HARITASEAT	EQ	11-May-2020	341.65	343.10	351.95	336.05	337.50	340.10	343.87	1299	4.47	172	931	71.67
HARRMALAYA	EQ	11-May-2020	58.90	60.10	60.50	58.40	58.40	58.50	59.40	81374	48.34	1203	21471	26.39
HATHWAY	EQ	11-May-2020	18.90	21.00	22.65	20.10	22.65	22.65	21.72	6035941	1310.79	18630	2722570	45.11
HATSUN	EQ	11-May-2020	498.60	498.60	577.00	495.85	550.60	557.15	547.58	77641	425.15	4116	21192	27.29
HAVELLS	EQ	11-May-2020	487.45	492.00	493.40	476.75	488.50	488.45	485.95	2933221	14254.05	52994	672236	22.92
HAVISHA	BE	11-May-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.56	3008	0.02	6	-	-
HBLPOWER	EQ	11-May-2020	12.05	12.20	12.45	12.05	12.15	12.10	12.19	60929	7.43	309	36790	60.38
HCC	EQ	11-May-2020	4.65	4.80	4.80	4.65	4.75	4.70	4.74	948516	44.98	1120	554567	58.47
HCG	EQ	11-May-2020	87.95	88.15	90.25	87.00	87.50	87.30	88.06	487522	429.33	1982	393610	80.74
HCL-INSYS	BE	11-May-2020	5.75	6.00	6.00	5.85	6.00	6.00	6.00	215963	12.95	509	-	-
HCLTECH	EQ	11-May-2020	518.40	526.00	534.90	521.20	527.00	527.55	530.01	4425560	23456.05	103083	1598921	36.13
HDFC	EQ	11-May-2020	1689.70	1712.50	1722.00	1652.10	1660.00	1658.45	1682.44	4677500	78696.18	154839	2012191	43.02
HDFCAMC	EQ	11-May-2020	2619.25	2525.00	2645.95	2501.30	2545.95	2542.75	2571.64	467224	12015.33	41824	110778	23.71
HDFCBANK	EQ	11-May-2020	929.05	937.00	954.00	914.00	915.90	915.80	934.32	14275392	133377.59	316129	5926950	41.52
HDFCLIFE	EQ	11-May-2020	520.05	529.75	539.00	522.50	524.00	525.20	530.42	5446596	28889.61	163802	1483161	27.23
HDFCMFGETF	EQ	11-May-2020	4269.05	4274.95	4275.00	4208.00	4260.00	4263.15	4231.41	15419	652.44	1451	11803	76.55
HDFCNIFETF	EQ	11-May-2020	972.16	985.70	992.01	969.80	972.14	971.68	981.65	2953	28.99	163	2518	85.27
HDFCSENETF	EQ	11-May-2020	3354.55	3429.95	3429.95	3345.00	3345.00	3355.24	3372.03	285	9.61	81	218	76.49
HDIL	BZ	11-May-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.65	354951	5.87	312	-	-
HEG	EQ	11-May-2020	748.80	752.00	786.20	748.10	756.00	753.80	768.66	228712	1758.01	9494	34462	15.07
HEIDELBERG	EQ	11-May-2020	143.20	145.00	156.55	145.00	156.00	154.30	150.63	1215866	1831.51	18117	338969	27.88
HEOF1100RG	MF	11-May-2020	7.73	7.45	7.80	7.45	7.80	7.80	7.52	250	0.02	2	250	100.00
HEOF1126RD	MF	11-May-2020	7.80	7.10	7.80	7.10	7.80	7.80	7.80	2001	0.16	3	2001	100.00
HEOF1126RG	MF	11-May-2020	7.81	7.80	7.80	7.80	7.80	7.80	7.80	2500	0.20	2	2500	100.00
HERCULES	EQ	11-May-2020	76.45	74.70	74.70	68.20	68.75	69.05	70.69	223543	158.03	3775	87132	38.98
HERITGFOOD	EQ	11-May-2020	246.10	246.20	258.40	245.00	246.50	246.20	250.04	11004	27.51	552	6764	61.47
HEROMOTOCO	EQ	11-May-2020	1962.60	2015.00	2134.80	1990.00	2082.10	2088.65	2079.53	4445500	92445.52	184598	654505	14.72
HESTERBIO	EQ	11-May-2020	1128.70	1148.00	1160.00	1120.00	1125.10	1129.45	1138.68	8474	96.49	2138	5097	60.15
HEXATRADEX	BE	11-May-2020	6.45	6.15	6.75	6.15	6.75	6.75	6.62	851	0.06	9	-	-
HEXAWARE	EQ	11-May-2020	235.60	232.00	255.90	231.10	249.55	250.50	245.41	1874004	4599.08	29672	454925	24.28
HFCL	EQ	11-May-2020	10.15	10.30	10.55	10.15	10.20	10.25	10.32	930152	96.01	1488	641780	69.00
HGINFRA	EQ	11-May-2020	173.55	176.95	176.95	167.25	170.00	169.80	171.41	9724	16.67	638	5328	54.79
HGS	EQ	11-May-2020	534.40	555.00	555.00	522.00	528.30	526.00	531.50	6327	33.63	424	3526	55.73
HHOF1140RD	MF	11-May-2020	6.70	6.12	6.12	6.12	6.12	6.12	6.12	1	0.00	1	1	100.00
HHOF1140RG	MF	11-May-2020	6.13	6.13	6.13	6.13	6.13	6.13	6.13	700	0.04	1	700	100.00
HIGHGROUND	BZ	11-May-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	4025	0.02	4	-	-
HIKAL	EQ	11-May-2020	103.35	105.00	105.00	98.20	100.00	100.45	101.29	94749	95.97	1577	51148	53.98
HIL	EQ	11-May-2020	766.45	777.00	803.95	766.45	779.10	770.25	786.05	20575	161.73	1453	4108	19.97
HILTON	EQ	11-May-2020	9.05	9.05	9.30	8.60	9.25	9.25	9.03	3856	0.35	41	2995	77.67
HIMATSEIDE	EQ	11-May-2020	48.85	50.45	50.45	48.05	48.85	48.45	48.71	63791	31.07	540	50220	78.73
HINDALCO	EQ	11-May-2020	117.10	118.95	121.40	117.55	119.80	119.75	120.10	13916703	16713.78	90028	3432946	24.67
HINDCOMPOS	EQ	11-May-2020	126.95	129.50	129.50	122.50	124.50	125.70	124.56	2261	2.82	175	1242	54.93
HINDCOPPER	EQ	11-May-2020	23.80	24.00	24.50	23.70	23.85	23.80	24.05	359927	86.56	1787	139138	38.66
HINDMOTORS	EQ	11-May-2020	3.90	3.95	4.00	3.90	3.95	3.90	3.92	81365	3.19	277	52730	64.81
HINDNATGLS	EQ	11-May-2020	29.15	28.10	28.80	26.75	28.00	28.00	28.06	151	0.04	19	79	52.32
HINDOILEXP	EQ	11-May-2020	40.55	41.80	42.50	40.30	40.40	40.45	41.18	205709	84.71	1644	156028	75.85
HINDPETRO	EQ	11-May-2020	196.95	198.00	201.20	191.80	192.00	192.65	195.91	4726064	9258.66	42762	1791287	37.90
HINDUNILVR	EQ	11-May-2020	2089.45	2083.00	2116.55	2035.95	2044.70	2048.00	2069.09	11158836	230886.25	288406	4455132	39.92
HINDZINC	EQ	11-May-2020	175.30	178.35	185.50	178.35	183.50	181.85	182.51	1591023	2903.70	22873	368012	23.13
HIRECT	EQ	11-May-2020	120.70	124.75	124.75	115.00	117.90	117.95	118.40	4684	5.55	160	2861	61.08
HISARMETAL	EQ	11-May-2020	52.60	55.40	55.95	51.50	51.85	51.75	53.32	4148	2.21	51	3158	76.13
HITECH	EQ	11-May-2020	76.15	81.50	81.50	75.10	75.10	76.30	78.16	2440	1.91	71	1875	76.84
HITECHCORP	EQ	11-May-2020	55.00	55.00	55.00	53.55	55.00	55.00	54.54	128	0.07	12	112	87.50
HITECHGEAR	EQ	11-May-2020	86.60	90.50	90.50	86.00	89.00	89.90	89.06	3899	3.47	113	2653	68.04
HLVLTD	EQ	11-May-2020	3.40	3.60	3.60	3.40	3.45	3.45	3.47	63249	2.19	203	40531	64.08
HMT	BZ	11-May-2020	10.20	10.20	10.70	10.00	10.70	10.60	10.42	1979	0.21	27	-	-
HMVL	EQ	11-May-2020	44.10	44.45	44.45	42.50	43.55	43.55	43.21	12202	5.27	222	7622	62.47
HNDFDS	EQ	11-May-2020	494.55	475.80	493.85	475.80	483.95	483.00	485.11	2645	12.83	339	1668	63.06
HNGSNGBEES	EQ	11-May-2020	357.00	349.00	354.66	349.00	354.00	354.00	353.66	359	1.27	26	330	91.92
HONAUT	EQ	11-May-2020	26578.75	26950.00	27099.95	26445.10	26924.90	26929.25	26773.46	4465	1195.44	2634	879	19.69
HONDAPOWER	EQ	11-May-2020	826.00	844.85	844.85	820.00	825.00	827.95	826.51	1492	12.33	265	1071	71.78
HOVS	BE	11-May-2020	33.10	33.00	34.75	31.50	33.95	33.95	33.97	5695	1.93	38	-	-
HPL	EQ	11-May-2020	22.95	22.20	24.05	22.20	23.30	23.15	23.48	35392	8.31	325	26401	74.60
HSCL	EQ	11-May-2020	46.05	46.00	46.70	45.15	45.55	45.45	45.89	287780	132.06	2770	141679	49.23
HSIL	EQ	11-May-2020	48.65	49.00	50.85	48.85	49.50	49.25	49.67	87922	43.67	904	57316	65.19
HTMEDIA	BE	11-May-2020	10.90	11.00	11.40	11.00	11.15	11.15	11.14	17535	1.95	101	-	-
HUBTOWN	BE	11-May-2020	9.45	9.45	9.90	9.00	9.90	9.90	9.64	12233	1.18	52	-	-
HUDCO	EQ	11-May-2020	21.90	22.20	22.30	21.20	21.30	21.25	21.60	973785	210.35	4412	543009	55.76
HUDCO	N2	11-May-2020	1200.00	1200.00	1201.00	1199.99	1200.05	1200.05	1200.11	1682	20.19	7	1682	100.00
HUDCO	N3	11-May-2020	1067.00	1066.50	1069.00	1061.00	1068.40	1068.40	1066.69	175	1.87	21	143	81.71
HUDCO	N4	11-May-2020	1088.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	2	50	100.00
HUDCO	N5	11-May-2020	1151.20	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	40	0.46	2	40	100.00
HUDCO	N8	11-May-2020	1220.00	1210.00	1215.00	1210.00	1215.00	1215.00	1214.82	519	6.30	3	519	100.00
HUDCO	N9	11-May-2020	1245.01	1245.00	1245.00	1244.99	1244.99	1244.99	1244.99	103	1.28	4	64	62.14
HUDCO	NE	11-May-2020	1408.00	1400.00	1400.00	1385.00	1395.25	1395.33	1391.79	2090	29.09	81	1380	66.03
IBMFNIFTY	EQ	11-May-2020	104.02	102.00	107.99	99.10	102.65	103.11	104.61	819	0.86	80	131	16.00
IBREALEST	EQ	11-May-2020	48.10	49.00	50.10	46.50	46.85	47.10	48.57	611958	297.24	3199	366154	59.83
IBUCCREDIT	NB	11-May-2020	736.00	735.00	735.00	735.00	735.00	735.00	735.00	6	0.04	1	6	100.00
IBULHSGFIN	EQ	11-May-2020	123.25	126.00	126.40	121.15	122.15	122.50	123.29	12572128	15500.50	83007	1145674	9.11
IBULHSGFIN	N6	11-May-2020	802.00	848.00	848.00	766.20	825.00	825.00	790.05	252	1.99	45	247	98.02
IBULHSGFIN	N8	11-May-2020	695.00	710.00	710.00	710.00	710.00	710.00	710.00	31	0.22	4	31	100.00
IBULHSGFIN	NA	11-May-2020	498.97	498.99	499.00	498.99	498.99	498.99	498.99	910	4.54	13	910	100.00
IBULISL	EQ	11-May-2020	38.75	39.50	39.65	38.25	38.80	38.50	39.04	119234	46.55	1605	73108	61.31
IBVENTURES	E3	11-May-2020	27.35	27.35	29.00	25.25	25.50	25.50	25.90	38607	10.00	134	32854	85.10
IBVENTURES	EQ	11-May-2020	103.85	106.50	106.50	99.00	99.45	99.55	100.77	361706	364.48	10347	183081	50.62
ICEMAKE	SM	11-May-2020	37.25	36.10	36.15	36.10	36.15	36.15	36.13	4000	1.45	2	4000	100.00
ICFL	N1	11-May-2020	871.00	885.00	885.00	871.00	871.00	871.00	876.28	87	0.76	7	87	100.00
ICFL	N2	11-May-2020	944.90	913.09	943.00	910.00	943.00	943.00	923.30	162	1.50	7	152	93.83
ICFL	N3	11-May-2020	911.00	901.00	960.00	901.00	960.00	960.00	952.63	8	0.08	4	7	87.50
ICFL	N6	11-May-2020	911.00	945.00	945.00	944.00	944.00	944.00	944.85	236	2.23	4	236	100.00
ICFL	N7	11-May-2020	900.99	901.00	901.00	901.00	901.00	901.00	901.00	2	0.02	2	2	100.00
ICFL	N8	11-May-2020	750.00	751.20	800.00	751.00	800.00	800.00	769.11	38	0.29	4	24	63.16
ICICI500	EQ	11-May-2020	122.44	125.00	125.00	121.01	121.55	121.80	122.21	2818	3.44	127	1507	53.48
ICICIB22	EQ	11-May-2020	22.46	22.51	22.77	22.10	22.50	22.47	22.50	236971	53.32	6836	167171	70.54
ICICIBANK	EQ	11-May-2020	337.70	341.00	343.55	318.20	322.10	320.15	329.10	83666044	275341.48	824877	25156605	30.07
ICICIBANKN	EQ	11-May-2020	193.06	192.00	197.00	188.00	189.13	188.91	193.11	38009	73.40	691	6103	16.06
ICICIBANKP	EQ	11-May-2020	106.11	111.30	111.30	101.02	106.43	104.88	106.57	5737	6.11	136	3925	68.42
ICICIGI	EQ	11-May-2020	1235.15	1250.00	1314.00	1246.00	1293.00	1297.30	1295.17	760784	9853.47	70715	509067	66.91
ICICIGOLD	EQ	11-May-2020	42.61	41.71	43.49	41.71	42.30	42.28	42.28	96066	40.61	4037	74496	77.55
ICICILIQ	EQ	11-May-2020	999.99	999.93	1000.00	999.88	999.99	999.99	1000.00	31671	316.71	73	18691	59.02
ICICILOVOL	EQ	11-May-2020	79.27	70.00	82.00	70.00	79.47	79.46	80.08	1546	1.24	180	1137	73.54
ICICIM150	EQ	11-May-2020	51.00	50.99	50.99	48.65	50.30	50.30	50.52	361	0.18	15	211	58.45
ICICIMCAP	EQ	11-May-2020	50.86	49.00	51.95	49.00	50.95	50.82	50.46	2980	1.50	100	2242	75.23
ICICINF100	EQ	11-May-2020	109.00	110.00	111.00	103.00	106.00	107.07	109.08	4914	5.36	189	4267	86.83
ICICINIFTY	EQ	11-May-2020	97.90	109.60	109.60	92.00	97.77	97.69	98.70	141724	139.88	9755	88849	62.69
ICICINV20	EQ	11-May-2020	47.21	52.00	52.00	46.01	47.99	47.60	47.74	5932	2.83	241	3968	66.89
ICICINXT50	EQ	11-May-2020	25.04	24.06	25.48	24.06	24.60	24.58	24.79	15673	3.88	266	12035	76.79
ICICIPRULI	EQ	11-May-2020	400.10	401.00	408.80	394.00	400.05	398.15	400.12	2520401	10084.75	36857	747009	29.64
ICICISENSX	EQ	11-May-2020	334.86	344.00	350.00	335.13	337.71	339.00	340.45	1614	5.49	165	1365	84.57
ICIL	EQ	11-May-2020	24.35	25.25	25.40	23.65	23.75	24.05	24.32	90680	22.06	777	69476	76.62
ICRA	EQ	11-May-2020	2559.15	2579.85	2613.45	2500.00	2510.00	2556.65	2577.98	4194	108.12	622	2964	70.67
IDBI	EQ	11-May-2020	20.05	20.15	20.40	19.20	20.05	19.95	20.01	1084847	217.12	3327	445800	41.09
IDBIGOLD	EQ	11-May-2020	4404.45	4230.00	4480.00	4230.00	4420.95	4399.95	4401.19	166	7.31	26	145	87.35
IDEA	EQ	11-May-2020	4.20	4.25	4.80	4.20	4.55	4.60	4.56	924544627	42137.74	323703	304047422	32.89
IDFC	EQ	11-May-2020	14.25	14.45	14.70	13.85	13.90	13.95	14.07	2789844	392.51	7025	1672841	59.96
IDFCFIRSTB	EQ	11-May-2020	20.30	20.65	20.75	20.25	20.30	20.40	20.51	16239039	3330.39	28765	4069791	25.06
IDFCFIRSTB	N1	11-May-2020	5130.00	5110.01	5125.00	5110.01	5125.00	5125.00	5115.01	12	0.61	3	8	66.67
IDFCFIRSTB	N2	11-May-2020	10325.00	10201.05	10300.00	10201.05	10250.00	10250.00	10244.28	8	0.82	3	4	50.00
IDFCFIRSTB	N5	11-May-2020	4961.00	4975.00	4982.00	4975.00	4982.00	4982.00	4978.50	8	0.40	2	8	100.00
IDFCFIRSTB	NA	11-May-2020	10124.99	10049.00	10080.00	10049.00	10080.00	10080.00	10064.50	8	0.81	2	8	100.00
IDFCFIRSTB	NB	11-May-2020	4930.00	4901.06	4940.00	4901.06	4929.99	4929.99	4930.25	216	10.65	14	212	98.15
IDFCFIRSTB	NC	11-May-2020	9750.03	9750.00	9750.01	9750.00	9750.01	9750.01	9750.01	24	2.34	4	24	100.00
IDFNIFTYET	EQ	11-May-2020	98.00	97.50	97.50	93.25	93.25	93.81	95.06	289	0.27	12	63	21.80
IEX	EQ	11-May-2020	144.00	147.00	148.05	143.05	143.80	145.05	145.34	195258	283.78	8024	138449	70.91
IFBAGRO	EQ	11-May-2020	293.20	306.00	306.00	288.20	290.00	290.45	292.05	2069	6.04	141	1597	77.19
IFBIND	EQ	11-May-2020	377.40	378.00	384.05	371.20	379.90	379.30	379.63	14774	56.09	872	6401	43.33
IFCI	EQ	11-May-2020	3.95	3.95	4.00	3.90	3.90	3.90	3.92	1137522	44.60	68238	560198	49.25
IFCI	NF	11-May-2020	1001.00	1000.05	1000.05	1000.05	1000.05	1000.05	1000.05	4	0.04	1	4	100.00
IFCI	NH	11-May-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	119	1.18	1	119	100.00
IFCI	NL	11-May-2020	964.00	962.99	962.99	962.89	962.89	962.89	962.90	22	0.21	2	22	100.00
IFCI	NM	11-May-2020	1530.25	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	200	3.00	2	100	50.00
IFGLEXPOR	EQ	11-May-2020	101.10	98.10	105.60	98.10	103.20	100.65	101.84	208	0.21	18	188	90.38
IGARASHI	EQ	11-May-2020	218.75	220.85	237.70	220.20	229.00	231.45	231.38	585746	1355.32	11176	68081	11.62
IGL	EQ	11-May-2020	472.30	476.00	500.00	472.00	497.00	495.95	493.62	5961746	29428.21	130220	1566478	26.28
IGPL	EQ	11-May-2020	130.70	129.00	134.95	129.00	130.05	130.10	130.35	6840	8.92	162	5248	76.73
IIFCL	N1	11-May-2020	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	20	0.24	1	20	100.00
IIFCL	N2	11-May-2020	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	280	3.30	5	280	100.00
IIFCL	N4	11-May-2020	1386.40	1380.00	1385.00	1380.00	1382.00	1383.00	1380.70	128	1.77	4	128	100.00
IIFL	EQ	11-May-2020	69.35	69.35	70.90	66.55	66.80	67.00	68.58	91604	62.82	1405	70551	77.02
IIFLFIN	ND	11-May-2020	1008.20	1009.00	1009.10	1009.00	1009.10	1009.10	1009.06	35	0.35	2	35	100.00
IIFLFIN	NF	11-May-2020	993.45	995.00	995.00	992.10	992.10	992.10	993.05	616	6.12	15	616	100.00
IIFLFIN	NG	11-May-2020	1015.30	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	151	1.53	6	151	100.00
IIFLFIN	NH	11-May-2020	969.90	952.05	970.00	805.60	945.00	940.83	936.79	1594	14.93	61	1480	92.85
IIFLFIN	NJ	11-May-2020	1033.20	1062.00	1064.00	1062.00	1064.00	1063.50	1062.76	404	4.29	10	404	100.00
IIFLFIN	NK	11-May-2020	970.00	996.70	996.70	996.70	996.70	996.70	996.70	110	1.10	2	110	100.00
IIFLFIN	NL	11-May-2020	903.00	1049.80	1049.80	1049.80	1049.80	1049.80	1049.80	1	0.01	1	1	100.00
IIFLFIN	NN	11-May-2020	1000.00	1000.00	1005.00	1000.00	1005.00	1005.00	1001.80	100	1.00	5	100	100.00
IIFLSEC	EQ	11-May-2020	32.25	33.00	33.00	31.45	31.50	31.75	31.99	113246	36.23	937	68879	60.82
IIFLWAM	EQ	11-May-2020	875.70	863.00	906.00	857.55	860.00	861.25	872.28	2295	20.02	1003	1426	62.14
IITL	BE	11-May-2020	60.10	60.10	63.00	60.10	63.00	63.00	61.07	51	0.03	3	-	-
IL&FSENGG	BZ	11-May-2020	2.20	2.10	2.30	2.10	2.30	2.30	2.13	20959	0.45	33	-	-
IL&FSTRANS	BZ	11-May-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.26	25124	0.32	39	-	-
IMAGICAA	BE	11-May-2020	3.75	3.75	3.85	3.60	3.60	3.60	3.65	68669	2.51	119	-	-
IMFA	EQ	11-May-2020	129.50	129.85	134.40	129.00	132.50	129.80	130.53	4811	6.28	212	3923	81.54
IMPAL	EQ	11-May-2020	478.00	478.55	479.40	478.00	478.10	478.10	478.04	1688	8.07	37	1610	95.38
IMPEXFERRO	BE	11-May-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	120	0.00	2	-	-
INDBANK	EQ	11-May-2020	4.90	5.00	5.10	4.90	4.95	5.00	5.01	32948	1.65	129	22979	69.74
INDHOTEL	EQ	11-May-2020	67.25	66.40	68.35	65.05	66.00	66.05	66.22	1708999	1131.72	18462	982316	57.48
INDIACEM	EQ	11-May-2020	98.00	98.90	103.40	98.90	100.60	100.60	101.49	2967090	3011.31	18826	463511	15.62
INDIAGLYCO	EQ	11-May-2020	271.25	272.80	274.50	266.50	268.05	267.80	269.40	98273	264.75	2727	28963	29.47
INDIAMART	EQ	11-May-2020	2362.95	2374.90	2420.00	2231.00	2269.85	2253.00	2306.23	56362	1299.84	6541	25318	44.92
INDIANB	EQ	11-May-2020	46.50	46.95	47.35	45.60	46.55	46.35	46.43	841076	390.48	5509	284210	33.79
INDIANCARD	EQ	11-May-2020	83.50	85.00	88.70	83.00	84.00	85.50	86.88	1089	0.95	22	1066	97.89
INDIANHUME	EQ	11-May-2020	144.80	145.30	148.80	141.05	142.10	142.75	144.63	28507	41.23	1111	15657	54.92
INDIGO	EQ	11-May-2020	928.05	953.00	994.00	951.20	968.95	960.20	971.79	2836228	27562.30	90517	927148	32.69
INDIGRID	IV	11-May-2020	97.46	98.74	98.74	96.51	97.19	97.04	97.23	81648	79.39	42	68040	83.33
INDLMETER	BE	11-May-2020	16.45	16.55	16.90	15.65	16.90	16.90	15.90	110	0.02	5	-	-
INDNIPPON	EQ	11-May-2020	254.25	251.65	265.00	249.00	260.00	258.65	255.64	17778	45.45	535	9306	52.35
INDOCO	EQ	11-May-2020	229.95	233.00	235.80	229.00	233.00	231.90	232.04	10726	24.89	309	7939	74.02
INDORAMA	EQ	11-May-2020	12.40	12.40	12.40	11.80	12.10	12.10	12.06	10851	1.31	43	10301	94.93
INDOSOLAR	BZ	11-May-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	62861	0.38	16	-	-
INDOSTAR	EQ	11-May-2020	275.55	278.95	279.05	275.15	275.90	275.75	276.74	28057	77.64	730	17983	64.09
INDOTECH	EQ	11-May-2020	75.20	75.20	76.95	70.75	73.00	72.85	73.26	2338	1.71	129	1955	83.62
INDOTHAI	EQ	11-May-2020	15.15	15.25	16.60	14.25	14.85	14.80	15.06	27439	4.13	215	8303	30.26
INDOWIND	EQ	11-May-2020	2.10	2.25	2.30	2.05	2.10	2.10	2.18	40803	0.89	79	23205	56.87
INDRAMEDCO	EQ	11-May-2020	39.05	39.40	40.00	38.10	38.75	38.60	38.76	108486	42.05	937	75985	70.04
INDSWFTLAB	BE	11-May-2020	20.10	20.00	21.00	19.95	21.00	20.80	20.29	12685	2.57	185	-	-
INDSWFTLTD	BE	11-May-2020	2.35	2.35	2.35	2.25	2.25	2.25	2.29	225	0.01	5	-	-
INDTERRAIN	EQ	11-May-2020	29.10	27.80	30.20	27.65	27.65	27.85	28.26	8761	2.48	153	6177	70.51
INDUSINDBK	EQ	11-May-2020	440.35	450.00	458.75	428.80	435.90	433.40	441.88	18434460	81458.13	321806	1445489	7.84
INEOSSTYRO	EQ	11-May-2020	566.10	564.90	590.95	564.90	573.70	573.50	572.24	1398	8.00	85	1258	89.99
INFIBEAM	EQ	11-May-2020	48.95	50.50	51.35	47.05	51.35	51.35	50.47	1599506	807.31	4581	1193871	74.64
INFOBEAN	BE	11-May-2020	98.15	100.80	103.00	97.00	100.10	98.70	101.02	7087	7.16	110	-	-
INFOMEDIA	BE	11-May-2020	3.90	4.05	4.05	3.90	4.05	4.05	3.97	96523	3.83	131	-	-
INFRABEES	EQ	11-May-2020	279.84	285.13	286.00	280.85	281.00	281.00	283.62	329	0.93	39	198	60.18
INFRATEL	EQ	11-May-2020	174.25	174.25	187.70	173.00	184.55	183.60	179.61	7607676	13664.11	63327	1363634	17.92
INFY	EQ	11-May-2020	674.20	682.50	698.55	678.00	683.75	682.90	688.95	7370192	50776.73	157658	2796962	37.95
INGERRAND	EQ	11-May-2020	625.45	626.05	628.00	625.10	625.15	625.25	625.78	8374	52.40	190	6923	82.67
INNOVANA	SM	11-May-2020	91.80	96.35	96.35	96.35	96.35	96.35	96.35	3000	2.89	3	3000	100.00
INNOVATIVE	SM	11-May-2020	5.80	6.00	6.05	6.00	6.05	6.05	6.03	9000	0.54	3	6000	66.67
INOXLEISUR	EQ	11-May-2020	204.20	204.20	208.75	201.60	203.80	203.55	204.93	563403	1154.57	14340	356019	63.19
INOXWIND	EQ	11-May-2020	24.05	25.20	25.25	24.20	25.10	25.05	25.06	87890	22.03	620	53077	60.39
INSECTICID	EQ	11-May-2020	393.10	396.05	400.45	386.30	395.90	394.30	394.24	3431	13.53	189	2203	64.21
INSPIRISYS	EQ	11-May-2020	20.35	20.00	20.70	19.10	20.25	20.20	19.98	2261	0.45	75	1737	76.82
INTELLECT	EQ	11-May-2020	67.20	70.55	70.55	70.55	70.55	70.55	70.55	30193	21.30	133	24189	80.11
INTENTECH	EQ	11-May-2020	17.45	18.35	18.50	16.25	18.50	18.35	17.82	2994	0.53	46	1589	53.07
INVENTURE	BE	11-May-2020	11.50	11.05	11.70	11.05	11.70	11.70	11.48	375	0.04	6	-	-
IOB	EQ	11-May-2020	7.25	7.20	7.25	7.05	7.20	7.15	7.13	748775	53.41	1619	382994	51.15
IOC	EQ	11-May-2020	74.35	75.55	76.30	74.80	75.45	75.35	75.38	12903300	9726.83	85975	5201548	40.31
IOLCP	EQ	11-May-2020	327.00	330.90	338.00	326.00	331.20	330.35	332.13	932800	3098.06	18824	247368	26.52
IPCALAB	EQ	11-May-2020	1552.30	1550.00	1579.00	1544.00	1565.00	1554.75	1561.34	206418	3222.89	14843	97020	47.00
IRB	EQ	11-May-2020	64.50	64.60	65.85	62.50	62.65	62.65	63.64	740202	471.05	5785	329008	44.45
IRBINVIT	IV	11-May-2020	35.16	35.11	35.25	34.50	34.70	34.74	34.80	302500	105.26	94	260000	85.95
IRCON	EQ	11-May-2020	83.40	85.50	89.90	85.20	86.25	86.15	87.20	939951	819.65	8367	276224	29.39
IRCTC	EQ	11-May-2020	1241.50	1303.55	1303.55	1303.55	1303.55	1303.55	1303.55	129360	1686.27	5529	119360	92.27
IREDA	N7	11-May-2020	1202.04	1231.80	1232.00	1231.80	1232.00	1231.81	1231.81	227	2.80	3	227	100.00
IRFC	N1	11-May-2020	1105.74	1093.00	1095.25	1091.02	1095.25	1095.25	1092.06	566	6.18	7	566	100.00
IRFC	N2	11-May-2020	1215.11	1217.99	1218.00	1212.20	1212.20	1212.20	1217.03	600	7.30	4	500	83.33
IRFC	N3	11-May-2020	1095.00	1100.00	1114.00	1100.00	1109.00	1109.00	1111.37	105	1.17	8	100	95.24
IRFC	N9	11-May-2020	1190.00	1219.90	1219.90	1190.00	1218.00	1202.13	1203.13	483	5.81	15	483	100.00
IRFC	NA	11-May-2020	1280.00	1280.00	1287.00	1280.00	1284.90	1284.75	1281.53	866	11.10	20	866	100.00
IRFC	NE	11-May-2020	1272.98	1289.00	1289.00	1275.00	1277.00	1276.33	1277.95	100	1.28	7	100	100.00
IRFC	NI	11-May-2020	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	8	0.09	2	8	100.00
IRFC	NJ	11-May-2020	1238.00	1229.99	1229.99	1229.99	1229.99	1229.99	1229.99	100	1.23	1	100	100.00
IRFC	NM	11-May-2020	1070.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	15	0.19	1	15	100.00
IRFC	NN	11-May-2020	1220.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	46	0.53	4	46	100.00
IRFC	NO	11-May-2020	1254.00	1253.00	1253.00	1251.00	1251.00	1251.00	1252.99	275	3.45	3	275	100.00
ISEC	EQ	11-May-2020	358.60	367.85	371.00	351.20	361.50	361.60	362.29	698178	2529.46	21007	229044	32.81
ISFT	EQ	11-May-2020	45.35	47.60	47.60	47.60	47.60	47.60	47.60	25933	12.34	56	13433	51.80
ISMTLTD	EQ	11-May-2020	3.70	3.80	3.90	3.60	3.70	3.65	3.67	62336	2.29	105	27878	44.72
ITC	EQ	11-May-2020	158.25	160.00	163.50	158.00	159.25	158.45	160.97	18095693	29128.47	220940	7089656	39.18
ITDC	EQ	11-May-2020	148.05	151.20	151.20	146.10	146.25	146.60	148.61	7947	11.81	555	4224	53.15
ITDCEM	EQ	11-May-2020	34.90	35.90	35.90	35.10	35.40	35.35	35.46	80891	28.69	992	49582	61.29
ITI	EQ	11-May-2020	80.90	81.30	84.25	80.50	80.75	80.80	82.01	746447	612.19	8294	162239	21.73
IVC	EQ	11-May-2020	2.30	2.35	2.35	2.30	2.30	2.30	2.31	44911	1.04	98	27875	62.07
IVP	BE	11-May-2020	31.35	32.90	32.90	31.60	32.90	32.60	31.94	1785	0.57	21	-	-
IVZINGOLD	EQ	11-May-2020	4270.00	4117.00	4300.00	4117.00	4251.00	4264.35	4284.66	26	1.11	14	24	92.31
IVZINNIFTY	EQ	11-May-2020	980.10	1020.00	1129.00	994.95	994.95	994.95	1008.38	12	0.12	4	11	91.67
IZMO	BE	11-May-2020	15.20	14.45	15.95	14.45	14.50	14.50	14.64	6292	0.92	20	-	-
J&KBANK	EQ	11-May-2020	13.00	13.00	13.15	12.70	12.75	12.75	12.81	1117703	143.22	4801	730293	65.34
JAGRAN	EQ	11-May-2020	39.70	39.50	41.30	39.05	40.10	39.85	39.92	92722	37.01	2114	61895	66.75
JAGSNPHARM	EQ	11-May-2020	23.80	23.80	24.10	23.00	23.50	23.50	23.60	9501	2.24	158	5943	62.55
JAIBALAJI	BE	11-May-2020	18.75	18.80	18.85	17.85	17.85	17.85	18.08	4650	0.84	11	-	-
JAICORPLTD	EQ	11-May-2020	66.50	66.90	68.00	65.20	65.80	66.00	66.65	925523	616.87	5074	155129	16.76
JAINSTUDIO	BE	11-May-2020	0.90	0.90	0.90	0.85	0.90	0.90	0.86	380	0.00	5	-	-
JAMNAAUTO	EQ	11-May-2020	24.30	24.85	25.50	24.30	24.75	24.70	24.89	1190074	296.20	4822	389767	32.75
JASH	BE	11-May-2020	104.05	99.05	99.05	99.00	99.00	99.00	99.01	500	0.50	5	-	-
JAYAGROGN	BE	11-May-2020	69.05	69.00	70.95	67.50	70.00	69.95	68.99	1155	0.80	26	-	-
JAYBARMARU	EQ	11-May-2020	141.80	142.00	146.65	141.05	142.15	141.85	143.76	25148	36.15	961	10573	42.04
JAYNECOIND	BE	11-May-2020	2.95	3.00	3.00	2.85	2.85	2.85	2.85	17492	0.50	26	-	-
JAYSREETEA	BE	11-May-2020	36.05	35.35	37.00	35.00	35.00	35.10	35.59	13140	4.68	154	-	-
JBCHEPHARM	EQ	11-May-2020	645.30	657.35	660.00	635.20	648.95	645.50	645.77	493173	3184.78	17922	165590	33.58
JBFIND	BE	11-May-2020	6.75	6.75	7.05	6.45	6.95	6.60	6.65	74636	4.96	795	-	-
JBMA	EQ	11-May-2020	153.25	160.50	160.50	154.00	159.95	159.45	158.17	10384	16.42	201	8326	80.18
JCHAC	EQ	11-May-2020	2260.75	2280.00	2307.00	2251.00	2265.60	2262.05	2286.32	2688	61.46	820	1570	58.41
JETAIRWAYS	BZ	11-May-2020	20.65	21.45	21.65	20.50	21.50	21.35	21.27	135946	28.91	1185	-	-
JHS	EQ	11-May-2020	9.40	9.20	9.40	9.00	9.20	9.20	9.19	43384	3.99	215	25476	58.72
JIKIND	BE	11-May-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.37	12847	0.05	16	-	-
JINDALPHOT	BE	11-May-2020	12.85	12.95	13.30	12.25	13.15	12.25	12.50	2207	0.28	27	-	-
JINDALPOLY	EQ	11-May-2020	241.55	245.90	248.45	238.30	246.60	246.30	243.50	8879	21.62	313	6203	69.86
JINDALSAW	EQ	11-May-2020	51.05	51.30	52.10	50.20	50.50	50.45	51.01	285341	145.56	2452	126562	44.35
JINDALSTEL	EQ	11-May-2020	89.10	90.30	92.30	88.30	90.00	89.60	90.84	11132385	10112.66	52201	1935168	17.38
JINDRILL	EQ	11-May-2020	49.45	50.10	50.65	46.50	47.85	47.50	48.47	13008	6.30	315	8335	64.08
JINDWORLD	EQ	11-May-2020	26.85	27.80	27.80	25.50	26.10	26.15	26.77	12048	3.22	350	4948	41.07
JISLDVREQS	BE	11-May-2020	8.70	9.10	9.10	8.30	8.30	8.30	8.96	301186	27.00	355	-	-
JISLJALEQS	BE	11-May-2020	8.85	9.25	9.25	8.45	8.45	8.45	8.82	2705654	238.70	3934	-	-
JITFINFRA	BE	11-May-2020	4.30	4.10	4.50	4.10	4.10	4.10	4.11	10721	0.44	29	-	-
JIYAECO	EQ	11-May-2020	9.30	9.45	9.45	9.45	9.45	9.45	9.45	13980	1.32	28	13980	100.00
JKCEMENT	EQ	11-May-2020	1094.90	1090.00	1103.00	1061.00	1070.00	1070.15	1080.13	25226	272.47	2840	11570	45.87
JKIL	EQ	11-May-2020	74.10	74.00	77.85	74.00	74.80	74.75	75.47	241508	182.26	2222	83509	34.58
JKLAKSHMI	EQ	11-May-2020	193.40	197.00	206.80	191.20	191.20	191.55	197.95	583459	1154.93	9531	203699	34.91
JKPAPER	EQ	11-May-2020	95.90	96.95	99.50	95.00	96.10	95.55	97.12	839191	815.05	7630	348638	41.54
JKTYRE	EQ	11-May-2020	54.00	54.50	54.50	51.45	52.20	52.00	52.61	744660	391.77	6610	313609	42.11
JMA	EQ	11-May-2020	18.00	18.35	18.40	17.30	17.90	17.90	18.02	2223	0.40	24	1900	85.47
JMCPROJECT	EQ	11-May-2020	37.50	37.90	39.00	37.20	38.05	38.45	38.07	34153	13.00	434	22689	66.43
JMFINANCIL	EQ	11-May-2020	63.95	63.95	66.45	63.60	63.95	64.05	64.34	1113394	716.32	11887	678383	60.93
JMTAUTOLTD	BE	11-May-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	87948	1.76	212	-	-
JOCIL	EQ	11-May-2020	174.10	165.40	182.40	165.40	175.00	173.65	173.66	190057	330.05	4518	81712	42.99
JPASSOCIAT	EQ	11-May-2020	1.40	1.35	1.45	1.35	1.45	1.45	1.43	6864440	98.14	1407	2755872	40.15
JPINFRATEC	BE	11-May-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.83	488040	4.05	301	-	-
JPOLYINVST	EQ	11-May-2020	9.10	8.65	9.55	8.65	9.40	9.40	8.85	1941	0.17	30	1934	99.64
JPPOWER	BE	11-May-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.78	12139687	95.02	1580	-	-
JSL	EQ	11-May-2020	28.50	29.25	29.25	28.45	28.55	28.50	28.63	180328	51.62	1381	147111	81.58
JSLHISAR	EQ	11-May-2020	44.05	44.45	44.60	42.00	42.95	42.50	43.23	38963	16.85	342	27239	69.91
JSWENERGY	EQ	11-May-2020	40.75	40.90	41.30	39.70	39.75	39.80	40.14	378302	151.84	3323	203908	53.90
JSWHL	EQ	11-May-2020	1581.55	1582.95	1644.00	1576.00	1585.00	1584.15	1593.77	225	3.59	83	199	88.44
JSWSTEEL	EQ	11-May-2020	168.65	170.00	176.40	168.75	174.20	174.55	174.18	9199262	16023.37	62697	2052217	22.31
JTEKTINDIA	EQ	11-May-2020	49.30	49.80	50.60	47.25	48.30	48.20	49.56	425228	210.76	2465	160883	37.83
JUBILANT	EQ	11-May-2020	388.60	398.20	402.85	386.00	401.65	400.35	396.08	312283	1236.90	11692	180000	57.64
JUBLFOOD	EQ	11-May-2020	1566.75	1577.00	1606.45	1565.00	1574.80	1569.45	1582.61	827588	13097.53	44398	311201	37.60
JUBLINDS	EQ	11-May-2020	90.85	90.10	93.40	86.40	89.80	88.45	90.05	8331	7.50	418	4614	55.38
JUMPNET	EQ	11-May-2020	48.25	49.20	49.20	47.55	49.00	48.60	48.37	700398	338.78	508	291246	41.58
JUNIORBEES	EQ	11-May-2020	239.91	240.40	249.00	234.55	243.00	242.14	242.07	104984	254.13	3101	28525	27.17
JUSTDIAL	EQ	11-May-2020	342.20	348.50	355.55	337.50	345.50	345.35	346.14	3265704	11303.87	49672	248192	7.60
JVLAGRO	BZ	11-May-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.40	171296	0.68	74	-	-
JYOTHYLAB	EQ	11-May-2020	106.35	106.55	107.80	102.50	104.35	104.10	104.47	313576	327.58	15056	173079	55.20
JYOTISTRUC	BZ	11-May-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.25	34727	0.44	17	-	-
KABRAEXTRU	EQ	11-May-2020	45.40	47.00	47.00	44.60	44.60	45.00	45.93	2612	1.20	55	1876	71.82
KAJARIACER	EQ	11-May-2020	341.30	344.25	345.75	328.10	332.15	331.30	336.20	286150	962.03	9001	141229	49.35
KAKATCEM	EQ	11-May-2020	118.70	120.05	124.90	118.40	119.90	118.95	120.99	10842	13.12	462	5825	53.73
KALPATPOWR	EQ	11-May-2020	200.75	204.95	204.95	198.00	199.90	199.20	201.00	195434	392.81	5448	110652	56.62
KALYANIFRG	BE	11-May-2020	110.40	110.40	115.90	110.40	115.90	115.90	115.82	287	0.33	9	-	-
KAMATHOTEL	EQ	11-May-2020	19.20	19.85	20.20	18.70	18.75	18.85	19.28	31374	6.05	307	19303	61.53
KAMDHENU	EQ	11-May-2020	48.70	49.75	50.10	47.30	49.45	49.40	49.16	11726	5.76	180	7439	63.44
KANANIIND	BE	11-May-2020	2.25	2.20	2.35	2.20	2.35	2.35	2.30	650	0.01	3	-	-
KANORICHEM	EQ	11-May-2020	28.75	28.70	29.75	28.00	28.25	28.35	28.82	5079	1.46	253	3628	71.43
KANSAINER	EQ	11-May-2020	359.60	362.00	366.65	356.05	360.30	360.85	360.18	114131	411.08	4769	51290	44.94
KARDA	EQ	11-May-2020	133.10	134.90	139.00	133.05	136.60	136.55	134.67	90867	122.37	403	12633	13.90
KARMAENG	EQ	11-May-2020	9.70	9.55	10.15	9.25	9.70	9.50	9.54	2945	0.28	19	2721	92.39
KARURVYSYA	EQ	11-May-2020	26.35	26.40	26.85	25.05	25.05	25.05	25.50	1136954	289.90	8983	785620	69.10
KAYA	EQ	11-May-2020	130.80	131.70	134.40	130.00	134.30	133.70	132.89	8807	11.70	208	6029	68.46
KCP	EQ	11-May-2020	38.50	39.60	39.90	38.65	39.50	39.60	39.34	121172	47.67	721	84975	70.13
KCPSUGIND	EQ	11-May-2020	12.25	12.25	12.70	12.15	12.15	12.25	12.39	73818	9.15	289	40417	54.75
KDDL	EQ	11-May-2020	109.15	113.90	114.50	111.00	112.75	112.20	113.03	2676	3.02	81	1538	57.47
KEC	EQ	11-May-2020	197.45	200.00	201.55	196.70	198.00	198.15	197.92	324275	641.81	4881	235864	72.74
KECL	EQ	11-May-2020	9.00	9.00	9.25	8.80	9.20	8.90	8.98	29296	2.63	146	20913	71.39
KEI	EQ	11-May-2020	269.00	269.05	275.15	259.50	264.95	261.75	265.50	99522	264.23	4591	75906	76.27
KELLTONTEC	EQ	11-May-2020	13.30	12.85	13.15	12.65	12.65	12.65	12.69	80668	10.23	197	67376	83.52
KENNAMET	EQ	11-May-2020	714.75	724.95	724.95	698.20	700.00	701.55	702.91	3085	21.68	176	2174	70.47
KERNEX	BE	11-May-2020	12.65	13.20	13.20	12.10	12.95	12.95	12.82	10827	1.39	55	-	-
KESORAMIND	EQ	11-May-2020	24.55	24.60	25.25	24.35	24.40	24.50	24.75	51786	12.82	296	40539	78.28
KEYFINSERV	BE	11-May-2020	29.85	31.30	31.30	31.30	31.30	31.30	31.30	76	0.02	5	-	-
KGL	BZ	11-May-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.24	353990	0.86	68	-	-
KHADIM	EQ	11-May-2020	88.50	89.00	93.00	87.00	90.55	90.60	89.74	176724	158.58	2669	78168	44.23
KHANDSE	EQ	11-May-2020	11.35	10.80	10.80	10.80	10.80	10.80	10.80	125	0.01	2	125	100.00
KHFM	SM	11-May-2020	26.75	27.00	27.00	27.00	27.00	27.00	27.00	3000	0.81	1	3000	100.00
KICL	EQ	11-May-2020	1010.65	999.00	1056.90	999.00	1029.00	1027.90	1029.73	1003	10.33	187	775	77.27
KILITCH	EQ	11-May-2020	97.20	100.60	100.60	96.30	96.95	98.40	98.46	4401	4.33	206	2547	57.87
KINGFA	EQ	11-May-2020	406.10	406.40	434.85	402.15	424.00	424.85	420.64	11504	48.39	709	4866	42.30
KIOCL	EQ	11-May-2020	76.50	79.00	79.00	72.80	73.05	74.20	75.35	6695	5.04	228	4998	74.65
KIRIINDUS	EQ	11-May-2020	288.90	292.90	292.90	285.00	285.50	285.40	286.71	30492	87.42	1065	18227	59.78
KIRLFER	EQ	11-May-2020	54.05	55.90	55.90	53.05	55.35	54.80	54.17	6385	3.46	75	6001	93.99
KIRLOSBROS	EQ	11-May-2020	92.50	92.65	94.90	92.30	92.60	92.65	93.40	11855	11.07	563	5623	47.43
KIRLOSENG	EQ	11-May-2020	109.80	113.80	113.80	106.55	109.50	108.40	109.98	7775	8.55	446	5052	64.98
KIRLOSIND	EQ	11-May-2020	515.20	507.95	524.05	501.05	504.00	510.50	509.15	748	3.81	354	242	32.35
KITEX	EQ	11-May-2020	95.80	96.80	98.50	95.10	98.50	97.65	97.12	57708	56.04	682	43913	76.10
KKCL	EQ	11-May-2020	755.20	745.15	767.85	745.15	750.00	749.75	753.14	451	3.40	151	295	65.41
KMSUGAR	EQ	11-May-2020	6.55	6.55	6.60	6.25	6.45	6.45	6.41	88684	5.68	223	73761	83.17
KNRCON	EQ	11-May-2020	194.50	196.50	197.95	185.90	187.70	186.65	191.00	107478	205.28	4200	63995	59.54
KOHINOOR	BZ	11-May-2020	7.95	7.85	8.20	7.65	8.00	7.75	7.76	3842	0.30	38	-	-
KOKUYOCMLN	EQ	11-May-2020	49.95	50.65	50.65	47.00	47.80	47.40	48.30	82087	39.65	1579	47305	57.63
KOLTEPATIL	EQ	11-May-2020	159.35	166.00	166.95	154.50	154.95	155.60	159.05	158736	252.47	3939	60677	38.23
KOPRAN	EQ	11-May-2020	24.50	24.90	24.90	23.60	23.65	23.80	24.25	52367	12.70	396	30851	58.91
KOTAKBANK	EQ	11-May-2020	1217.45	1240.55	1252.30	1185.00	1186.40	1188.45	1214.50	4674247	56768.59	209948	1977942	42.32
KOTAKBKETF	EQ	11-May-2020	194.99	198.59	199.49	191.50	192.62	192.29	195.35	97361	190.19	585	62657	64.36
KOTAKGOLD	EQ	11-May-2020	417.75	416.45	417.80	412.00	417.00	417.15	415.42	64998	270.02	1115	52668	81.03
KOTAKNIFTY	EQ	11-May-2020	95.91	95.91	97.75	95.50	95.88	95.77	96.89	71615	69.39	757	32333	45.15
KOTAKNV20	EQ	11-May-2020	46.87	47.99	48.45	47.10	47.36	47.51	47.70	4636	2.21	85	2960	63.85
KOTAKPSUBK	EQ	11-May-2020	118.01	122.00	122.00	110.60	117.00	113.33	114.99	31195	35.87	384	18119	58.08
KOTARISUG	EQ	11-May-2020	9.05	9.00	9.65	8.55	9.30	9.25	9.07	16611	1.51	158	7673	46.19
KOTHARIPET	EQ	11-May-2020	12.10	12.05	12.50	11.75	12.40	12.30	12.16	1623	0.20	83	875	53.91
KOTHARIPRO	EQ	11-May-2020	44.15	44.30	45.00	43.70	44.60	44.15	44.30	1303	0.58	61	945	72.52
KPITTECH	EQ	11-May-2020	53.15	54.00	54.00	50.50	50.50	50.55	51.10	166385	85.02	3281	112489	67.61
KPRMILL	EQ	11-May-2020	427.90	440.00	440.00	415.10	420.00	417.90	423.13	1526	6.46	230	1082	70.90
KRBL	EQ	11-May-2020	180.85	184.50	186.00	180.00	185.00	184.20	183.03	215748	394.87	2695	114159	52.91
KREBSBIO	EQ	11-May-2020	71.60	71.75	85.90	67.20	73.00	72.30	75.90	19070	14.47	314	8447	44.29
KRIDHANINF	BE	11-May-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	105802	2.65	71	-	-
KRISHANA	BE	11-May-2020	45.00	44.00	47.00	43.00	47.00	47.00	43.50	2001	0.87	3	-	-
KSB	EQ	11-May-2020	449.60	451.30	454.35	442.10	446.00	444.95	447.84	3128	14.01	454	2134	68.22
KSCL	EQ	11-May-2020	363.70	368.00	373.85	361.50	365.75	364.15	368.65	123452	455.11	6900	42012	34.03
KSERASERA	BE	11-May-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.29	16520621	47.63	1944	-	-
KSK	EQ	11-May-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	601756	2.02	316	370765	61.61
KSL	EQ	11-May-2020	139.85	139.85	144.00	138.80	140.15	140.05	141.06	28388	40.04	871	13149	46.32
KTKBANK	EQ	11-May-2020	39.20	40.50	40.50	37.70	38.00	38.25	38.93	1718095	668.88	13532	1168359	68.00
KUANTUM	EQ	11-May-2020	364.80	350.45	369.95	347.15	348.60	350.15	357.86	34	0.12	11	29	85.29
KWALITY	BE	11-May-2020	2.00	1.90	2.10	1.90	2.10	2.10	2.01	439523	8.84	505	-	-
L&TFH	EQ	11-May-2020	56.75	57.50	59.10	56.90	57.15	57.20	57.95	11088376	6425.77	32576	2108470	19.02
L&TFINANCE	N8	11-May-2020	1009.85	1010.00	1010.00	1008.20	1009.00	1008.40	1009.39	1250	12.62	42	1250	100.00
L&TFINANCE	NC	11-May-2020	1030.00	1027.00	1027.00	1025.00	1025.00	1025.00	1025.57	35	0.36	7	35	100.00
L&TFINANCE	NE	11-May-2020	1038.99	1068.00	1068.00	1035.00	1035.00	1035.00	1051.50	10	0.11	2	5	50.00
L&TFINANCE	NI	11-May-2020	1067.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
L&TFINANCE	NM	11-May-2020	1063.99	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	75	0.80	1	75	100.00
L&TFINANCE	NO	11-May-2020	1020.00	1021.00	1021.00	1019.00	1020.00	1020.00	1020.02	526	5.37	8	526	100.00
L&TFINANCE	NQ	11-May-2020	1020.00	1029.00	1035.00	1029.00	1035.00	1032.93	1032.25	150	1.55	6	150	100.00
L&TFINANCE	NU	11-May-2020	1040.00	1030.00	1043.00	1030.00	1043.00	1043.00	1038.74	622	6.46	10	600	96.46
L&TFINANCE	NW	11-May-2020	1010.00	1035.00	1038.00	1032.00	1032.00	1032.00	1034.64	125	1.29	3	120	96.00
L&TFINANCE	NY	11-May-2020	1014.96	1008.00	1009.00	1008.00	1009.00	1009.00	1008.17	12	0.12	2	12	100.00
L&TFINANCE	Y7	11-May-2020	1008.00	1000.20	1001.60	996.00	999.13	999.13	998.86	643	6.42	21	595	92.53
L&TFINANCE	Y9	11-May-2020	1032.01	1031.10	1032.00	1030.00	1031.50	1031.50	1031.41	277	2.86	9	276	99.64
L&TINFRA	N1	11-May-2020	1034.90	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	20	0.21	1	20	100.00
L&TINFRA	N2	11-May-2020	1990.00	2000.00	2000.00	1990.25	1991.20	1991.20	1994.48	136	2.71	16	86	63.24
L&TINFRA	N3	11-May-2020	1031.90	1011.01	1011.01	1011.01	1011.01	1011.01	1011.01	1	0.01	1	1	100.00
L&TINFRA	N4	11-May-2020	1943.00	1945.00	1950.00	1945.00	1950.00	1950.00	1946.74	60	1.17	4	60	100.00
L&TINFRA	N6	11-May-2020	2043.00	2041.00	2046.00	2041.00	2046.00	2046.00	2043.85	203	4.15	13	202	99.51
LAKPRE	BZ	11-May-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	1	0.00	1	-	-
LAKSHVILAS	EQ	11-May-2020	13.70	13.80	13.85	13.20	13.70	13.55	13.49	408853	55.14	1021	181102	44.30
LALPATHLAB	EQ	11-May-2020	1552.55	1553.00	1573.55	1542.95	1558.00	1553.40	1555.73	72351	1125.58	8629	39211	54.20
LAMBODHARA	EQ	11-May-2020	21.75	21.80	23.40	21.60	21.70	21.70	22.01	1309	0.29	64	916	69.98
LAOPALA	EQ	11-May-2020	166.90	168.90	173.00	160.30	164.50	164.25	164.49	87033	143.16	2795	57015	65.51
LASA	BE	11-May-2020	32.35	32.35	33.80	31.55	32.50	32.55	32.44	21635	7.02	120	-	-
LAURUSLABS	EQ	11-May-2020	440.75	443.00	447.90	426.00	426.95	429.30	438.65	2232126	9791.26	49692	912356	40.87
LAXMIMACH	EQ	11-May-2020	2476.60	2497.00	2524.90	2452.00	2500.10	2502.70	2493.09	3362	83.82	557	2295	68.26
LEMONTREE	EQ	11-May-2020	17.05	17.55	17.55	16.50	16.70	16.65	16.82	941297	158.35	5491	527902	56.08
LFIC	EQ	11-May-2020	44.95	45.00	45.00	43.20	44.85	44.85	43.87	75	0.03	6	65	86.67
LGBBROSLTD	EQ	11-May-2020	198.45	198.45	204.10	195.55	201.00	198.00	198.48	12322	24.46	620	6762	54.88
LGBFORGE	EQ	11-May-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.86	14163	0.26	36	14155	99.94
LIBAS	BE	11-May-2020	37.65	39.00	39.00	36.00	38.40	38.30	38.59	1985	0.77	52	-	-
LIBERTSHOE	EQ	11-May-2020	100.50	101.45	110.55	99.40	110.45	108.90	107.86	551462	594.80	7019	164092	29.76
LICHSGFIN	EQ	11-May-2020	263.65	266.95	272.95	266.00	268.80	268.25	269.25	3440924	9264.53	35543	804352	23.38
LICNETFGSC	EQ	11-May-2020	21.21	23.50	23.50	21.21	21.42	21.46	22.27	25133	5.60	137	18040	71.78
LICNETFN50	EQ	11-May-2020	98.88	100.00	100.00	94.00	95.11	96.07	96.34	748	0.72	121	403	53.88
LICNFNHGP	EQ	11-May-2020	98.12	95.50	98.94	94.21	95.00	95.22	95.17	755	0.72	37	534	70.73
LINCOLN	EQ	11-May-2020	146.10	148.10	153.00	147.00	152.50	152.25	150.07	40075	60.14	1721	22796	56.88
LINCPEN	EQ	11-May-2020	129.40	130.25	135.65	128.95	129.10	129.25	131.68	589	0.78	44	401	68.08
LINDEINDIA	EQ	11-May-2020	520.85	521.50	533.25	518.10	524.10	524.85	526.31	14268	75.09	844	6426	45.04
LIQUIDBEES	EQ	11-May-2020	1000.00	1000.00	1000.01	999.50	1000.00	999.99	1000.00	819327	8193.23	3879	743114	90.70
LIQUIDETF	EQ	11-May-2020	999.99	999.99	1000.01	999.99	1000.01	999.99	1000.00	7594	75.94	64	5196	68.42
LOKESHMACH	EQ	11-May-2020	15.15	15.50	15.85	14.60	14.85	14.90	15.07	7242	1.09	105	5383	74.33
LOTUSEYE	EQ	11-May-2020	23.70	23.70	24.85	21.85	24.85	24.70	23.85	4424	1.06	78	3980	89.96
LOVABLE	EQ	11-May-2020	51.25	50.05	53.85	48.70	49.50	49.55	50.76	36635	18.60	379	23924	65.30
LPDC	BE	11-May-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	711	0.01	5	-	-
LSIL	EQ	11-May-2020	0.50	0.60	0.60	0.60	0.60	0.60	0.60	1686012	10.12	475	1622683	96.24
LT	EQ	11-May-2020	815.95	821.20	827.50	816.35	822.00	821.60	821.97	2882960	23697.05	133688	1202149	41.70
LTI	EQ	11-May-2020	1584.65	1600.00	1674.70	1595.75	1606.00	1614.20	1637.31	115873	1897.20	20252	39345	33.96
LTTS	EQ	11-May-2020	1167.40	1172.10	1201.00	1172.10	1182.00	1179.50	1191.99	91224	1087.38	6813	68749	75.36
LUMAXIND	EQ	11-May-2020	986.65	1016.80	1016.80	972.05	998.00	997.90	993.67	920	9.14	194	531	57.72
LUMAXTECH	EQ	11-May-2020	67.55	67.80	72.60	67.80	68.35	68.70	69.78	19943	13.92	403	13057	65.47
LUPIN	EQ	11-May-2020	835.00	843.95	857.70	832.05	852.80	849.30	847.44	3945910	33439.17	94044	541629	13.73
LUXIND	EQ	11-May-2020	891.55	888.00	903.00	888.00	891.55	895.80	898.17	44750	401.93	1431	8082	18.06
LYKALABS	EQ	11-May-2020	16.20	15.80	16.90	14.65	15.35	15.30	15.54	24886	3.87	285	13482	54.18
LYPSAGEMS	EQ	11-May-2020	3.25	3.40	3.40	3.15	3.20	3.20	3.23	10725	0.35	31	7070	65.92
M&M	EQ	11-May-2020	386.70	388.50	402.00	384.35	387.90	390.10	393.43	7658641	30131.25	161111	1176423	15.36
M&MFIN	EQ	11-May-2020	165.35	166.00	168.00	156.80	157.60	157.85	160.36	8716583	13978.33	58961	2026565	23.25
M&MFIN	N2	11-May-2020	1070.00	1083.99	1083.99	1079.00	1079.00	1079.00	1081.47	203	2.20	4	103	50.74
M100	EQ	11-May-2020	13.58	13.98	13.98	13.58	13.76	13.64	13.71	55409	7.60	284	36150	65.24
M14RG	MF	11-May-2020	4.89	5.00	5.00	5.00	5.00	5.00	5.00	5000	0.25	1	5000	100.00
M15RG	MF	11-May-2020	4.90	4.90	4.90	4.90	4.90	4.90	4.90	1800	0.09	1	1800	100.00
M50	EQ	11-May-2020	91.14	92.00	92.50	89.50	90.00	89.73	91.76	2024	1.86	51	1325	65.46
MAANALU	EQ	11-May-2020	37.85	37.80	38.45	35.20	35.20	35.75	36.30	1682	0.61	56	1222	72.65
MADHAV	EQ	11-May-2020	19.35	19.35	19.65	18.40	18.50	18.60	18.65	7653	1.43	54	5050	65.99
MADHUCON	BE	11-May-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.90	2929	0.06	10	-	-
MADRASFERT	BE	11-May-2020	14.05	14.05	14.45	13.85	14.00	13.90	13.97	18663	2.61	128	-	-
MAGADSUGAR	EQ	11-May-2020	77.05	77.10	77.10	73.50	75.00	74.25	74.88	14734	11.03	610	9204	62.47
MAGMA	EQ	11-May-2020	15.20	15.80	15.95	14.45	14.90	14.80	15.37	1620566	249.11	4903	819023	50.54
MAGNUM	BE	11-May-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	1655	0.04	11	-	-
MAHABANK	EQ	11-May-2020	8.85	8.85	8.95	8.80	8.85	8.85	8.86	253171	22.43	1471	155741	61.52
MAHAPEXLTD	BE	11-May-2020	64.95	68.00	68.00	61.75	61.75	61.75	63.98	348	0.22	9	-	-
MAHASTEEL	BE	11-May-2020	67.00	64.35	67.80	63.65	63.65	64.30	64.27	3363	2.16	56	-	-
MAHEPC	EQ	11-May-2020	97.30	97.05	101.40	97.05	101.00	100.00	99.10	19345	19.17	490	12881	66.59
MAHESHWARI	EQ	11-May-2020	152.50	147.95	154.35	146.85	153.90	153.90	152.90	1918	2.93	36	1560	81.33
MAHINDCIE	EQ	11-May-2020	100.45	100.00	103.00	95.45	96.75	98.00	98.38	51192	50.36	2291	32197	62.89
MAHLIFE	EQ	11-May-2020	176.75	176.75	188.65	176.75	178.00	178.70	179.93	27801	50.02	1225	15399	55.39
MAHLOG	EQ	11-May-2020	242.05	247.60	254.10	245.20	252.85	252.35	251.06	33069	83.02	1257	19123	57.83
MAHSCOOTER	EQ	11-May-2020	1990.25	2000.20	2022.00	1990.00	2005.00	1997.30	2006.98	3066	61.53	550	1678	54.73
MAHSEAMLES	EQ	11-May-2020	196.65	199.95	199.95	194.00	195.15	194.35	195.76	39771	77.85	1135	24813	62.39
MAITHANALL	EQ	11-May-2020	369.10	369.10	373.00	361.25	363.00	365.05	366.58	8473	31.06	546	5252	61.99
MAJESCO	EQ	11-May-2020	299.80	314.75	314.75	285.55	291.00	287.90	305.22	20981	64.04	671	15777	75.20
MALUPAPER	EQ	11-May-2020	28.10	28.00	28.35	27.35	27.35	27.50	27.79	6468	1.80	196	5149	79.61
MAN50ETF	EQ	11-May-2020	93.54	94.65	95.60	93.51	93.51	93.51	94.75	872	0.83	21	801	91.86
MANAKALUCO	EQ	11-May-2020	4.60	4.60	4.60	4.40	4.55	4.55	4.54	9616	0.44	19	9608	99.92
MANAKCOAT	EQ	11-May-2020	3.75	3.75	3.90	3.75	3.90	3.90	3.81	2049	0.08	11	1899	92.68
MANAKSIA	BE	11-May-2020	32.00	32.00	32.50	30.90	32.15	32.00	31.83	1177	0.37	24	-	-
MANAKSTEEL	EQ	11-May-2020	8.10	8.10	8.50	8.05	8.50	8.45	8.34	15198	1.27	82	12682	83.45
MANALIPETC	EQ	11-May-2020	14.85	15.00	15.00	14.55	14.70	14.65	14.72	55623	8.19	356	36770	66.11
MANAPPURAM	EQ	11-May-2020	118.95	122.00	122.50	115.65	116.20	116.75	118.84	8927499	10609.37	46885	3218416	36.05
MANGALAM	BE	11-May-2020	92.30	96.90	96.90	96.90	96.90	96.90	96.90	15911	15.42	142	-	-
MANGCHEFER	EQ	11-May-2020	33.05	33.75	33.80	33.20	33.50	33.65	33.47	69736	23.34	608	32631	46.79
MANGLMCEM	EQ	11-May-2020	152.25	157.90	157.90	152.85	154.10	154.20	155.80	33096	51.57	413	21367	64.56
MANGTIMBER	EQ	11-May-2020	6.60	6.30	6.90	6.30	6.80	6.80	6.71	1600	0.11	114	1500	93.75
MANINDS	EQ	11-May-2020	38.25	38.30	39.40	38.20	39.05	39.10	38.87	76386	29.69	545	50067	65.54
MANINFRA	EQ	11-May-2020	16.85	16.85	17.45	15.30	16.50	16.45	16.47	130645	21.52	708	67328	51.54
MANPASAND	BZ	11-May-2020	6.10	6.00	6.00	5.80	5.80	5.80	5.83	141256	8.23	265	-	-
MANUGRAPH	EQ	11-May-2020	6.75	6.75	7.05	6.70	6.70	6.80	6.98	27037	1.89	55	25011	92.51
MANXT50	EQ	11-May-2020	230.10	232.80	234.50	232.70	233.30	233.30	233.23	1430	3.34	13	896	62.66
MARALOVER	EQ	11-May-2020	11.40	11.80	11.80	10.85	11.65	11.65	11.15	4129	0.46	27	2108	51.05
MARATHON	EQ	11-May-2020	44.60	46.40	46.45	43.05	44.30	44.35	45.20	4924	2.23	172	2940	59.71
MARICO	EQ	11-May-2020	300.25	301.70	304.90	300.25	302.95	303.10	302.75	2485970	7526.36	31573	1044719	42.02
MARINE	SM	11-May-2020	87.90	90.00	90.90	86.25	89.85	89.85	89.21	16000	14.27	8	2000	12.50
MARKSANS	EQ	11-May-2020	18.70	18.90	19.05	18.60	18.95	18.80	18.86	669491	126.23	3208	328310	49.04
MARUTI	EQ	11-May-2020	4654.15	4750.00	5014.60	4730.15	4923.00	4937.80	4915.93	3176498	156154.44	290010	763104	24.02
MASFIN	EQ	11-May-2020	557.85	573.95	579.80	556.00	556.00	560.20	568.15	8087	45.95	583	5446	67.34
MASKINVEST	BE	11-May-2020	14.40	14.40	14.40	14.40	14.40	14.40	14.40	17	0.00	3	-	-
MASTEK	EQ	11-May-2020	270.10	269.45	277.90	261.00	262.55	263.95	268.35	17895	48.02	1441	10035	56.08
MATRIMONY	EQ	11-May-2020	323.55	321.00	330.00	311.00	318.00	320.40	322.83	2693	8.69	660	1221	45.34
MAWANASUG	EQ	11-May-2020	22.10	22.25	23.20	22.00	22.75	22.70	22.76	45202	10.29	181	32557	72.03
MAXINDIA	EQ	11-May-2020	59.30	59.20	59.95	58.80	59.15	59.45	59.38	20561	12.21	249	14308	69.59
MAXVIL	EQ	11-May-2020	28.55	29.40	29.40	28.50	28.80	28.75	28.72	12852	3.69	138	7224	56.21
MAYURUNIQ	EQ	11-May-2020	142.15	144.95	148.80	144.30	145.85	145.15	145.86	19713	28.75	460	9710	49.26
MAZDA	EQ	11-May-2020	246.60	250.00	252.90	245.25	248.00	246.65	247.80	3118	7.73	374	1289	41.34
MBAPL	BE	11-May-2020	61.75	61.75	61.75	61.75	61.75	61.75	61.75	2	0.00	1	-	-
MBLINFRA	BE	11-May-2020	4.55	4.45	4.65	4.35	4.60	4.55	4.53	71659	3.25	88	-	-
MCDHOLDING	BE	11-May-2020	20.10	19.15	20.15	19.15	19.40	19.50	19.48	7967	1.55	77	-	-
MCDOWELL-N	EQ	11-May-2020	501.35	505.50	509.65	491.65	493.60	493.20	500.70	3776776	18910.14	65808	1338609	35.44
MCL	SM	11-May-2020	70.00	68.00	68.00	68.00	68.00	68.00	68.00	1200	0.82	1	1200	100.00
MCLEODRUSS	BE	11-May-2020	4.85	5.05	5.05	4.90	5.05	5.05	5.03	558714	28.11	658	-	-
MCX	EQ	11-May-2020	1121.05	1129.00	1133.95	1105.25	1111.30	1116.15	1117.81	230527	2576.86	8980	92655	40.19
MDL	SM	11-May-2020	25.50	24.35	24.35	24.35	24.35	24.35	24.35	2000	0.49	1	2000	100.00
MEGASOFT	EQ	11-May-2020	5.85	6.00	6.05	5.95	6.00	6.00	5.97	18345	1.10	45	13862	75.56
MEGH	EQ	11-May-2020	45.85	46.25	46.95	45.20	45.50	45.50	46.05	473477	218.03	2881	201548	42.57
MELSTAR	BZ	11-May-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	8173	0.31	28	-	-
MENONBE	EQ	11-May-2020	31.40	31.25	33.00	31.20	32.20	32.20	32.20	5447	1.75	119	3747	68.79
MEP	BE	11-May-2020	17.85	17.90	18.60	17.30	17.55	17.85	18.05	19651	3.55	144	-	-
MERCATOR	BE	11-May-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.72	547568	3.97	162	-	-
METALFORGE	BE	11-May-2020	4.10	4.00	4.05	3.90	4.05	4.05	3.94	1435	0.06	16	-	-
METKORE	BZ	11-May-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.32	12388	0.04	14	-	-
METROPOLIS	EQ	11-May-2020	1204.25	1206.00	1213.00	1190.00	1210.25	1210.20	1206.42	131242	1583.34	7199	97917	74.61
MFSL	EQ	11-May-2020	450.95	459.35	471.35	438.00	439.60	441.00	455.74	1987234	9056.57	32166	446020	22.44
MGEL	SM	11-May-2020	55.25	55.75	55.75	55.75	55.75	55.75	55.75	2000	1.12	1	2000	100.00
MGL	EQ	11-May-2020	859.45	865.00	905.00	862.80	903.00	900.10	891.59	1013673	9037.79	33730	341528	33.69
MHRIL	EQ	11-May-2020	126.00	123.00	151.20	122.90	151.20	148.35	139.12	408227	567.92	7415	122875	30.10
MIC	BE	11-May-2020	0.65	0.70	0.70	0.60	0.65	0.60	0.61	38562	0.24	48	-	-
MIDHANI	EQ	11-May-2020	199.15	201.00	204.80	199.25	202.40	202.15	202.17	425531	860.29	8992	142248	33.43
MILTON	SM	11-May-2020	7.35	7.35	7.35	7.35	7.35	7.35	7.35	8800	0.65	2	8800	100.00
MINDACORP	EQ	11-May-2020	57.85	58.40	61.65	57.60	57.95	58.10	59.44	399929	237.70	3689	179585	44.90
MINDAIND	EQ	11-May-2020	244.40	249.00	252.70	243.10	245.60	245.30	247.97	231726	574.62	7406	89088	38.45
MINDTECK	EQ	11-May-2020	18.85	18.90	19.85	18.25	18.90	19.00	18.66	5564	1.04	76	3625	65.15
MINDTREE	EQ	11-May-2020	891.10	890.00	920.00	885.00	895.00	890.60	906.38	687687	6233.06	21981	107654	15.65
MIRCELECTR	EQ	11-May-2020	4.90	4.95	5.10	4.80	4.80	4.85	4.97	379128	18.85	438	258278	68.12
MIRZAINT	EQ	11-May-2020	37.65	38.00	39.80	37.20	39.60	39.25	39.00	395804	154.35	2584	125560	31.72
MITTAL	EQ	11-May-2020	113.80	115.00	116.90	114.20	116.90	116.20	115.52	137317	158.63	905	45084	32.83
MMFL	EQ	11-May-2020	168.75	170.00	170.00	160.55	165.95	165.40	165.57	5272	8.73	279	3354	63.62
MMP	EQ	11-May-2020	49.75	49.85	51.95	48.60	48.60	49.30	50.18	2451	1.23	45	1887	76.99
MMTC	EQ	11-May-2020	13.80	13.85	14.20	13.70	13.90	13.80	13.83	211890	29.31	733	120005	56.64
MODIRUBBER	BE	11-May-2020	31.70	31.25	31.25	31.00	31.00	31.00	31.25	112	0.03	3	-	-
MOHOTAIND	EQ	11-May-2020	6.60	6.35	6.35	6.30	6.30	6.30	6.31	8674	0.55	16	8674	100.00
MOIL	EQ	11-May-2020	127.00	128.00	128.90	124.20	124.85	124.70	126.28	180465	227.89	3335	87867	48.69
MOLDTECH	EQ	11-May-2020	32.95	32.95	34.00	32.05	32.95	32.95	32.65	9367	3.06	156	5835	62.29
MOLDTKPAC	EQ	11-May-2020	177.00	180.00	187.00	175.65	176.40	177.60	178.95	23508	42.07	788	13961	59.39
MONTECARLO	EQ	11-May-2020	144.10	144.95	148.45	143.05	144.50	144.55	146.27	6003	8.78	608	3233	53.86
MORARJEE	EQ	11-May-2020	9.45	9.45	9.45	9.00	9.45	9.45	9.22	955	0.09	10	945	98.95
MOREPENLAB	EQ	11-May-2020	16.75	17.05	17.20	16.40	16.75	16.55	16.76	818283	137.14	2565	491763	60.10
MOTHERSUMI	EQ	11-May-2020	77.00	78.50	85.00	78.10	80.60	80.45	82.43	54701535	45088.36	170297	11706827	21.40
MOTILALOFS	EQ	11-May-2020	495.20	504.90	520.95	500.00	508.10	512.30	512.62	156833	803.96	4722	85977	54.82
MOTOGENFIN	EQ	11-May-2020	29.00	29.00	31.75	28.00	31.75	30.90	30.43	4628	1.41	71	2446	52.85
MPHASIS	EQ	11-May-2020	739.90	743.10	789.90	743.10	778.10	777.70	775.39	356175	2761.74	18616	140951	39.57
MPSLTD	EQ	11-May-2020	246.20	251.95	258.50	246.45	247.05	247.85	251.97	4536	11.43	205	3234	71.30
MPTODAY	SM	11-May-2020	15.65	14.90	14.90	14.90	14.90	14.90	14.90	2000	0.30	1	2000	100.00
MRF	EQ	11-May-2020	58874.90	59025.00	59450.00	58286.00	58700.00	58791.20	58765.06	12171	7152.30	8219	3266	26.83
MRPL	EQ	11-May-2020	29.70	30.45	30.50	28.50	28.95	28.65	29.41	631048	185.61	3962	254931	40.40
MSPL	BE	11-May-2020	4.45	4.45	4.65	4.45	4.50	4.50	4.52	1131	0.05	20	-	-
MSTCLTD	EQ	11-May-2020	90.75	94.50	95.25	91.50	94.50	94.75	94.58	124318	117.58	1336	82945	66.72
MTEDUCARE	EQ	11-May-2020	10.10	9.65	10.60	9.65	10.05	10.15	9.91	33301	3.30	150	19676	59.09
MTNL	EQ	11-May-2020	6.90	6.95	6.95	6.80	6.85	6.85	6.91	395879	27.37	5269	173609	43.85
MUKANDENGG	BE	11-May-2020	7.35	7.35	7.35	7.20	7.25	7.25	7.23	784	0.06	6	-	-
MUKANDLTD	EQ	11-May-2020	18.75	18.15	18.95	17.85	18.35	17.95	18.12	11457	2.08	83	8854	77.28
MUKANDLTD	P1	11-May-2020	5.05	5.10	5.15	5.10	5.15	5.15	5.13	152	0.01	2	152	100.00
MUKTAARTS	EQ	11-May-2020	19.00	18.10	19.50	18.10	19.00	19.10	18.85	3995	0.75	106	2812	70.39
MUNJALAU	EQ	11-May-2020	35.05	36.80	36.80	35.50	35.75	35.85	36.16	265834	96.13	1692	94583	35.58
MUNJALSHOW	EQ	11-May-2020	71.70	72.00	74.50	72.00	72.25	72.35	72.70	8528	6.20	262	4642	54.43
MURUDCERA	EQ	11-May-2020	11.95	12.45	12.65	11.80	11.95	11.90	12.12	13088	1.59	129	10076	76.99
MUTHOOTCAP	EQ	11-May-2020	276.00	280.00	282.35	266.25	268.00	267.50	271.44	17251	46.83	505	14980	86.84
MUTHOOTFIN	EQ	11-May-2020	809.65	814.70	842.95	813.00	829.50	825.55	830.13	1633059	13556.47	58833	546266	33.45
N100	EQ	11-May-2020	680.85	684.99	694.00	681.02	681.10	684.04	689.59	59821	412.52	2553	42486	71.02
NABARD	N2	11-May-2020	1209.96	1210.00	1210.10	1208.00	1209.50	1209.50	1209.66	347	4.20	17	277	79.83
NACLIND	EQ	11-May-2020	23.85	24.80	25.20	24.05	24.60	24.60	24.84	24757	6.15	79	23502	94.93
NAGAFERT	BE	11-May-2020	3.95	4.05	4.05	3.80	4.00	3.90	3.89	88064	3.43	302	-	-
NAGREEKEXP	EQ	11-May-2020	9.85	9.85	10.40	9.65	10.35	10.35	9.96	1081	0.11	19	801	74.10
NAHARCAP	EQ	11-May-2020	58.05	56.00	56.95	54.05	54.50	54.50	55.56	2391	1.33	33	1309	54.75
NAHARINDUS	EQ	11-May-2020	20.90	20.35	21.40	20.10	20.40	20.35	20.36	1923	0.39	54	1322	68.75
NAHARPOLY	EQ	11-May-2020	37.85	38.00	39.90	37.00	39.15	39.05	38.77	17719	6.87	247	13622	76.88
NAHARSPING	EQ	11-May-2020	32.35	31.85	32.45	30.10	31.35	31.10	31.11	12899	4.01	269	7700	59.69
NAM-INDIA	EQ	11-May-2020	240.70	241.00	246.55	238.00	238.00	238.55	241.67	924384	2233.93	14597	303166	32.80
NATCOPHARM	EQ	11-May-2020	614.60	616.75	624.90	612.05	614.00	614.15	619.10	116500	721.25	7452	44500	38.20
NATHBIOGEN	EQ	11-May-2020	298.20	288.10	296.85	283.90	288.00	287.90	289.42	45486	131.64	737	35200	77.39
NATIONALUM	EQ	11-May-2020	28.35	28.50	28.90	27.85	27.95	27.95	28.32	6795110	1924.55	37061	2537676	37.35
NAUKRI	EQ	11-May-2020	2697.95	2679.60	2718.65	2550.10	2574.85	2570.95	2634.73	398413	10497.11	40672	134761	33.82
NAVINFLUOR	EQ	11-May-2020	1434.95	1454.00	1480.00	1420.00	1426.20	1429.40	1451.11	124622	1808.41	10491	47053	37.76
NAVKARCORP	EQ	11-May-2020	23.85	24.95	26.30	23.00	23.05	23.20	24.77	4533459	1123.03	11783	919412	20.28
NAVNETEDUL	EQ	11-May-2020	70.85	71.30	71.30	69.90	70.70	70.70	70.65	33321	23.54	335	27356	82.10
NBCC	EQ	11-May-2020	18.25	18.45	18.70	17.80	17.85	18.00	18.25	3383952	617.47	13578	1781193	52.64
NBIFIN	EQ	11-May-2020	1399.00	1424.00	1425.00	1302.15	1350.00	1350.85	1364.77	64	0.87	12	44	68.75
NBVENTURES	EQ	11-May-2020	35.70	35.65	36.80	34.65	34.65	34.95	35.75	201475	72.03	674	179622	89.15
NCC	EQ	11-May-2020	23.45	24.00	24.10	23.30	23.50	23.50	23.64	12777354	3020.80	18949	2510994	19.65
NCLIND	EQ	11-May-2020	63.00	63.95	68.70	63.25	67.15	66.90	66.63	180658	120.38	2039	73718	40.81
NDGL	EQ	11-May-2020	437.60	431.00	460.95	431.00	431.15	432.05	439.31	15	0.07	5	15	100.00
NDL	EQ	11-May-2020	14.45	14.85	14.90	14.20	14.35	14.40	14.45	20483	2.96	122	16027	78.25
NDTV	EQ	11-May-2020	25.15	25.90	30.15	25.00	30.15	30.15	28.62	184117	52.69	1439	84172	45.72
NECCLTD	EQ	11-May-2020	5.45	5.70	5.70	5.10	5.20	5.20	5.26	17796	0.94	76	15807	88.82
NECLIFE	EQ	11-May-2020	13.45	13.85	13.85	12.90	13.25	13.15	13.27	117485	15.59	647	57419	48.87
NELCAST	EQ	11-May-2020	39.25	39.60	40.45	39.10	39.55	39.60	39.72	49162	19.53	562	21609	43.95
NELCO	BE	11-May-2020	164.65	164.65	167.95	160.55	161.00	161.15	163.35	6550	10.70	159	-	-
NEOGEN	BE	11-May-2020	435.10	440.00	444.00	421.00	440.00	438.20	435.64	3563	15.52	219	-	-
NESCO	EQ	11-May-2020	418.20	418.00	425.00	410.05	414.95	412.45	417.70	24655	102.98	2044	12564	50.96
NESTLEIND	EQ	11-May-2020	17802.95	17770.00	17920.00	17490.00	17569.00	17562.10	17697.31	184032	32568.71	48224	65525	35.61
NETF	EQ	11-May-2020	105.00	103.30	109.80	103.30	108.00	107.96	108.63	320	0.35	15	206	64.38
NETFCONSUM	EQ	11-May-2020	52.98	53.00	53.50	51.10	53.20	52.72	52.96	826	0.44	47	634	76.76
NETFDIVOPP	EQ	11-May-2020	25.10	25.85	25.85	24.17	24.17	24.25	25.12	1609	0.40	27	1281	79.61
NETFLTGILT	EQ	11-May-2020	21.93	25.50	25.50	21.42	21.68	21.70	21.68	69143	14.99	148	65709	95.03
NETFMID150	EQ	11-May-2020	49.44	49.51	50.47	49.03	49.55	49.54	49.67	180066	89.43	177	175990	97.74
NETFNIF100	EQ	11-May-2020	102.26	107.19	107.19	97.75	103.00	100.58	102.66	1041	1.07	37	907	87.13
NETFNV20	EQ	11-May-2020	47.71	48.15	48.90	47.90	48.50	48.09	48.19	1889	0.91	51	1635	86.55
NETWORK18	EQ	11-May-2020	22.40	23.50	23.50	22.90	23.50	23.50	23.39	952175	222.76	1947	684038	71.84
NEULANDLAB	EQ	11-May-2020	417.30	427.00	434.95	415.00	418.90	419.10	421.57	5559	23.43	279	3621	65.14
NEWGEN	EQ	11-May-2020	150.45	158.00	159.75	150.00	151.25	150.25	154.12	29460	45.41	1156	16764	56.90
NEXTMEDIA	BE	11-May-2020	4.15	4.15	4.30	3.95	4.30	4.30	4.14	5100	0.21	23	-	-
NFL	EQ	11-May-2020	23.20	24.20	24.30	23.75	24.10	23.95	23.97	848986	203.52	2708	302364	35.61
NH	EQ	11-May-2020	276.25	279.90	279.90	266.00	270.00	269.90	271.81	176792	480.53	3817	144186	81.56
NHAI	N1	11-May-2020	1100.00	1100.00	1102.00	1099.95	1100.60	1101.83	1100.82	3844	42.32	41	3769	98.05
NHAI	N2	11-May-2020	1264.04	1249.00	1272.00	1249.00	1272.00	1271.98	1267.83	15997	202.81	54	15996	99.99
NHAI	N3	11-May-2020	1253.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	5	0.07	1	5	100.00
NHAI	N4	11-May-2020	1170.00	1169.00	1170.00	1160.00	1170.00	1170.00	1164.86	349	4.07	7	349	100.00
NHAI	N5	11-May-2020	1282.00	1299.90	1300.00	1299.90	1300.00	1300.00	1299.98	1000	13.00	4	1000	100.00
NHAI	N6	11-May-2020	1269.66	1270.50	1270.50	1265.00	1270.00	1267.53	1266.61	1741	22.05	35	1491	85.64
NHAI	N8	11-May-2020	1116.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
NHAI	N9	11-May-2020	1190.00	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	20	0.24	2	20	100.00
NHAI	NA	11-May-2020	1213.32	1211.60	1212.60	1204.00	1204.50	1206.11	1206.13	1878	22.65	44	1484	79.02
NHAI	ND	11-May-2020	1388.30	1180.00	1220.00	1180.00	1220.00	1220.00	1200.00	64	0.77	2	32	50.00
NHAI	NE	11-May-2020	1245.01	1250.00	1260.00	1250.00	1258.00	1258.00	1256.14	6	0.08	6	6	100.00
NHBTF2014	N5	11-May-2020	6401.00	6401.00	6795.00	6401.00	6795.00	6795.00	6419.76	21	1.35	2	21	100.00
NHBTF2014	N6	11-May-2020	7030.76	6950.00	7009.00	6950.00	7002.00	7002.00	6978.47	121	8.44	10	118	97.52
NHBTF2023	N6	11-May-2020	6372.05	6372.00	6400.00	6372.00	6400.00	6400.00	6386.00	20	1.28	5	20	100.00
NHPC	EQ	11-May-2020	19.95	20.00	20.25	19.90	19.90	20.00	20.09	1578914	317.17	3692	952211	60.31
NHPC	N5	11-May-2020	1246.89	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	56	0.70	4	56	100.00
NIACL	EQ	11-May-2020	117.45	119.20	120.80	118.05	119.15	119.10	119.43	100337	119.83	2345	36047	35.93
NIBL	BE	11-May-2020	4.55	4.55	4.55	4.40	4.40	4.40	4.40	122	0.01	5	-	-
NIFTYBEES	EQ	11-May-2020	98.12	98.99	99.97	98.01	98.79	98.21	99.09	1213126	1202.04	9445	439317	36.21
NIFTYEES	EQ	11-May-2020	12790.00	11940.00	11940.00	11900.00	11910.00	11910.00	11920.00	7	0.83	5	3	42.86
NIITLTD	EQ	11-May-2020	83.70	84.35	85.40	83.40	83.90	84.05	84.38	232773	196.41	4330	99425	42.71
NIITTECH	EQ	11-May-2020	1402.55	1405.05	1465.95	1400.00	1450.00	1436.60	1434.96	821363	11786.22	52559	114932	13.99
NILAINFRA	EQ	11-May-2020	2.85	3.00	3.05	2.85	2.95	2.95	2.93	95144	2.79	190	69166	72.70
NILASPACES	EQ	11-May-2020	0.70	0.65	0.75	0.65	0.70	0.65	0.66	439881	2.91	109	298378	67.83
NILKAMAL	EQ	11-May-2020	1021.00	1026.15	1040.00	1008.00	1012.95	1010.60	1020.33	5165	52.70	498	3792	73.42
NIPPOBATRY	EQ	11-May-2020	450.70	448.05	455.10	445.00	451.05	451.60	449.87	1957	8.80	90	1743	89.06
NITCO	EQ	11-May-2020	14.90	15.20	15.60	14.45	15.30	15.15	15.34	22261	3.41	153	15113	67.89
NITINFIRE	BZ	11-May-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.35	76812	0.27	23	-	-
NITINSPIN	EQ	11-May-2020	29.70	29.75	30.20	29.55	29.75	29.70	29.75	11498	3.42	116	9430	82.01
NKIND	EQ	11-May-2020	10.60	11.10	11.10	11.10	11.10	11.10	11.10	48	0.01	4	48	100.00
NLCINDIA	EQ	11-May-2020	43.40	44.20	44.20	42.30	42.35	42.70	43.10	284701	122.69	3339	215004	75.52
NMDC	EQ	11-May-2020	73.15	73.80	74.95	72.10	72.35	72.40	73.53	2587878	1902.82	13114	1138766	44.00
NOCIL	EQ	11-May-2020	83.85	84.55	86.35	84.10	84.45	84.55	85.04	929952	790.85	11637	287411	30.91
NOIDATOLL	EQ	11-May-2020	3.20	3.30	3.30	3.05	3.20	3.20	3.11	95009	2.95	126	61925	65.18
NPBET	EQ	11-May-2020	109.00	105.00	110.93	102.56	108.45	108.67	108.10	140	0.15	8	121	86.43
NRAIL	EQ	11-May-2020	177.75	178.15	179.90	173.95	179.00	175.00	175.61	6785	11.92	540	4320	63.67
NRBBEARING	EQ	11-May-2020	64.05	65.30	65.30	63.40	63.95	63.90	64.24	73224	47.04	2168	39920	54.52
NSIL	EQ	11-May-2020	593.00	599.00	604.00	599.00	602.90	602.90	601.37	100	0.60	13	97	97.00
NTPC	EQ	11-May-2020	87.00	88.20	89.45	85.85	86.85	86.65	87.54	12243824	10718.22	89577	4778475	39.03
NTPC	N1	11-May-2020	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1	0.01	1	1	100.00
NTPC	N3	11-May-2020	1549.99	1340.00	1380.00	1340.00	1380.00	1380.00	1340.12	1003	13.44	2	1000	99.70
NTPC	N4	11-May-2020	1189.99	1151.01	1151.01	1151.01	1151.01	1151.01	1151.01	100	1.15	1	100	100.00
NTPC	N6	11-May-2020	1396.63	1398.50	1398.50	1392.00	1392.00	1392.00	1394.88	497	6.93	10	497	100.00
NTPC	N7	11-May-2020	13.55	13.40	13.50	13.40	13.45	13.45	13.45	8350	1.12	50	8095	96.95
NTPC	ND	11-May-2020	1287.00	1200.00	1310.00	1200.00	1310.00	1310.00	1297.78	18	0.23	3	18	100.00
NUCLEUS	EQ	11-May-2020	215.55	218.00	224.00	213.00	214.30	213.85	217.24	19924	43.28	793	10647	53.44
NXTDIGITAL	EQ	11-May-2020	310.00	316.05	321.50	316.00	321.45	319.65	318.98	3982	12.70	86	3321	83.40
OAL	EQ	11-May-2020	151.45	152.50	154.00	150.00	153.00	153.50	153.03	1721	2.63	43	1346	78.21
OBEROIRLTY	EQ	11-May-2020	324.25	330.30	337.40	324.00	329.10	328.45	328.69	156437	514.19	10069	64857	41.46
OCCL	EQ	11-May-2020	597.95	610.00	610.00	588.00	598.00	591.10	595.32	4141	24.65	258	2998	72.40
OFSS	EQ	11-May-2020	2452.15	2510.00	2579.00	2470.00	2500.00	2490.40	2499.33	195856	4895.08	11419	162228	82.83
OIL	EQ	11-May-2020	88.55	89.90	90.00	87.30	87.60	87.80	88.77	531832	472.09	5183	227159	42.71
OILCOUNTUB	BE	11-May-2020	4.20	4.00	4.40	4.00	4.35	4.35	4.27	10122	0.43	49	-	-
OISL	BE	11-May-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	16314	0.33	30	-	-
OLECTRA	EQ	11-May-2020	66.55	67.00	68.10	65.00	66.90	66.95	67.04	16073	10.78	316	11606	72.21
OMAXAUTO	EQ	11-May-2020	24.25	24.50	24.75	23.10	23.15	23.30	23.71	3234	0.77	126	2435	75.29
OMAXE	EQ	11-May-2020	157.15	158.00	161.80	157.00	159.60	159.45	159.00	65691	104.45	808	39171	59.63
OMMETALS	EQ	11-May-2020	12.05	12.10	12.40	11.85	11.90	11.90	11.98	30835	3.69	140	23932	77.61
ONELIFECAP	EQ	11-May-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	1682	0.11	9	1682	100.00
ONEPOINT	EQ	11-May-2020	11.70	11.70	12.25	11.25	12.25	12.25	12.08	2365	0.29	20	1315	55.60
ONGC	EQ	11-May-2020	76.00	76.00	78.15	74.50	77.05	77.05	76.84	15701778	12065.82	66522	4515581	28.76
ONMOBILE	EQ	11-May-2020	26.90	27.00	27.00	26.35	26.55	26.45	26.64	24900	6.63	164	18703	75.11
ONWARDTEC	EQ	11-May-2020	40.90	42.90	44.45	40.00	41.00	41.65	42.27	8604	3.64	183	6548	76.10
OPTIEMUS	BE	11-May-2020	21.80	21.80	21.80	20.75	20.75	20.75	21.03	1040	0.22	10	-	-
OPTOCIRCUI	BE	11-May-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	45218	1.83	77	-	-
ORBTEXP	EQ	11-May-2020	57.15	57.15	60.00	54.50	55.90	55.45	56.38	18784	10.59	585	8740	46.53
ORICONENT	EQ	11-May-2020	12.75	12.90	13.05	12.60	12.75	12.75	12.86	26101	3.36	176	17753	68.02
ORIENTABRA	EQ	11-May-2020	13.00	12.95	14.20	12.90	13.55	13.55	13.66	20989	2.87	243	14971	71.33
ORIENTALTL	EQ	11-May-2020	7.10	6.80	6.90	6.75	6.75	6.75	6.79	2970	0.20	14	1970	66.33
ORIENTBELL	EQ	11-May-2020	60.80	60.10	63.20	55.80	59.70	59.95	59.95	7263	4.35	202	4187	57.65
ORIENTCEM	EQ	11-May-2020	37.25	37.80	38.60	35.85	36.00	35.95	36.52	724769	264.69	9595	540677	74.60
ORIENTELEC	EQ	11-May-2020	171.60	173.60	175.00	165.70	170.00	170.00	169.99	378874	644.06	7300	143615	37.91
ORIENTHOT	EQ	11-May-2020	17.40	17.10	17.45	16.20	17.20	16.80	16.98	13296	2.26	191	8647	65.03
ORIENTLTD	EQ	11-May-2020	64.30	64.30	64.30	63.65	63.70	63.70	63.71	127	0.08	11	124	97.64
ORIENTPPR	EQ	11-May-2020	17.95	18.00	18.25	17.55	17.80	17.65	17.80	305917	54.44	2041	194387	63.54
ORIENTREF	EQ	11-May-2020	142.45	147.80	147.80	136.95	139.00	138.75	140.32	20692	29.03	767	11587	56.00
ORISSAMINE	EQ	11-May-2020	1251.00	1280.00	1313.00	1259.95	1310.00	1300.25	1286.93	5082	65.40	697	3137	61.73
ORTEL	BZ	11-May-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.80	13079	0.10	16	-	-
ORTINLABSS	BE	11-May-2020	12.25	11.65	12.85	11.65	12.85	12.85	11.92	128078	15.26	400	-	-
OSWALAGRO	EQ	11-May-2020	6.45	6.45	6.75	6.05	6.40	6.30	6.34	55743	3.53	328	34007	61.01
PAGEIND	EQ	11-May-2020	16982.90	17063.15	17620.00	17063.15	17400.00	17379.95	17449.94	43565	7602.06	15178	14748	33.85
PAISALO	EQ	11-May-2020	160.40	163.90	163.90	158.10	160.70	159.90	160.62	385	0.62	38	306	79.48
PALASHSECU	EQ	11-May-2020	20.00	19.00	21.00	19.00	19.00	19.00	19.19	21028	4.04	34	19327	91.91
PALREDTEC	EQ	11-May-2020	12.55	12.40	12.40	12.40	12.40	12.40	12.40	200	0.02	1	200	100.00
PANACEABIO	EQ	11-May-2020	148.55	153.60	155.95	152.00	155.95	155.95	155.46	91068	141.57	842	49433	54.28
PANACHE	EQ	11-May-2020	35.40	36.60	36.60	34.00	35.05	35.05	36.27	8084	2.93	17	4021	49.74
PANAMAPET	EQ	11-May-2020	35.65	34.15	35.95	33.90	33.90	33.90	34.24	16163	5.53	174	13280	82.16
PAPERPROD	EQ	11-May-2020	199.30	200.40	203.60	199.35	200.00	200.25	201.12	15484	31.14	541	10619	68.58
PAR	SM	11-May-2020	34.00	34.00	34.00	34.00	34.00	34.00	34.00	2000	0.68	1	2000	100.00
PARABDRUGS	BZ	11-May-2020	2.00	2.10	2.10	1.90	1.90	1.90	1.94	47492	0.92	84	-	-
PARACABLES	EQ	11-May-2020	6.35	6.30	6.50	6.25	6.25	6.25	6.34	15433	0.98	90	12087	78.32
PARAGMILK	EQ	11-May-2020	87.45	87.65	90.00	86.55	87.20	86.95	87.86	128709	113.08	2823	78258	60.80
PARSVNATH	BE	11-May-2020	2.20	2.30	2.30	2.10	2.30	2.30	2.16	100943	2.18	97	-	-
PATELENG	EQ	11-May-2020	11.30	11.40	11.80	11.00	11.20	11.20	11.34	128177	14.54	484	85345	66.58
PATINTLOG	EQ	11-May-2020	17.30	18.15	18.15	16.75	17.70	17.45	17.53	4761	0.83	40	2699	56.69
PATSPINLTD	BE	11-May-2020	2.65	2.65	2.75	2.65	2.75	2.75	2.71	233	0.01	6	-	-
PCJEWELLER	BE	11-May-2020	11.10	11.00	11.30	11.00	11.05	11.05	11.09	491237	54.49	1618	-	-
PDMJEPAPER	EQ	11-May-2020	12.00	11.80	12.60	11.80	11.95	12.00	12.16	24140	2.93	112	16649	68.97
PDSMFL	EQ	11-May-2020	251.55	255.00	259.75	248.00	254.00	252.05	252.30	5591	14.11	379	5419	96.92
PEARLPOLY	EQ	11-May-2020	11.45	11.45	11.75	11.45	11.70	11.70	11.70	131	0.02	6	130	99.24
PEL	EQ	11-May-2020	885.80	895.00	942.00	895.00	924.30	931.60	927.17	2458581	22795.12	66771	346796	14.11
PENIND	EQ	11-May-2020	17.30	17.30	17.50	16.80	17.25	17.30	17.11	217679	37.25	492	147850	67.92
PENINLAND	BE	11-May-2020	2.75	2.85	2.85	2.65	2.85	2.85	2.77	96867	2.68	83	-	-
PERSISTENT	EQ	11-May-2020	526.65	531.20	543.55	515.00	527.00	528.55	524.63	191279	1003.51	15174	128451	67.15
PETRONET	EQ	11-May-2020	224.65	226.90	237.55	226.00	233.50	234.25	234.37	3252490	7622.93	49872	1596006	49.07
PFC	EQ	11-May-2020	84.05	84.90	86.15	82.00	83.65	84.05	84.17	7671514	6456.86	43122	2379749	31.02
PFC	N3	11-May-2020	1285.00	1295.00	1300.00	1285.00	1285.00	1285.00	1297.82	71	0.92	3	71	100.00
PFC	N4	11-May-2020	1097.00	1101.90	1106.00	1097.00	1106.00	1104.74	1101.51	716	7.89	20	712	99.44
PFC	N6	11-May-2020	1191.10	1110.63	1204.99	1110.63	1180.00	1180.00	1190.83	536	6.38	10	285	53.17
PFC	N8	11-May-2020	1399.63	1391.60	1395.00	1390.00	1393.50	1393.50	1393.09	1348	18.78	36	1239	91.91
PFIZER	EQ	11-May-2020	4604.75	4600.00	4624.90	4500.00	4505.00	4512.20	4553.20	49921	2273.00	7592	24610	49.30
PFOCUS	EQ	11-May-2020	26.95	29.95	29.95	27.15	28.25	28.05	28.24	4011	1.13	110	2790	69.56
PFS	EQ	11-May-2020	8.65	8.85	8.85	8.45	8.70	8.60	8.65	276953	23.96	740	145804	52.65
PGEL	EQ	11-May-2020	35.95	35.10	37.20	35.10	36.65	36.20	36.52	3549	1.30	91	1664	46.89
PGHH	EQ	11-May-2020	10027.95	10052.00	10168.95	9999.00	10050.05	10048.75	10069.76	3693	371.88	1375	1584	42.89
PGHL	EQ	11-May-2020	4074.70	4100.00	4149.95	4078.00	4099.00	4096.90	4100.36	9638	395.19	4420	6970	72.32
PGIL	EQ	11-May-2020	95.70	95.65	98.45	89.55	94.60	93.30	93.35	6575	6.14	214	3878	58.98
PHILIPCARB	EQ	11-May-2020	73.65	74.50	76.20	74.45	75.00	75.05	75.35	222711	167.82	2690	101582	45.61
PHOENIXLTD	EQ	11-May-2020	526.90	534.00	536.05	517.00	526.50	523.00	524.72	28670	150.44	2818	8432	29.41
PIDILITIND	EQ	11-May-2020	1368.35	1380.00	1388.40	1358.40	1378.00	1377.45	1373.98	660493	9075.07	33549	201193	30.46
PIIND	EQ	11-May-2020	1532.10	1540.00	1554.25	1512.10	1524.00	1519.40	1533.84	91880	1409.29	16106	59363	64.61
PILANIINVS	EQ	11-May-2020	1247.70	1256.00	1289.00	1235.00	1289.00	1253.65	1251.85	247	3.09	49	196	79.35
PILITA	EQ	11-May-2020	3.75	3.85	4.00	3.65	4.00	4.00	3.94	10444	0.41	51	7732	74.03
PIONDIST	BE	11-May-2020	99.70	100.00	100.00	97.35	99.75	97.85	98.57	1580	1.56	64	-	-
PIONEEREMB	EQ	11-May-2020	17.05	17.45	17.85	16.50	16.85	16.85	17.03	2944	0.50	68	2497	84.82
PITTIENG	EQ	11-May-2020	22.25	23.50	23.50	21.75	21.75	22.15	22.21	9984	2.22	100	9483	94.98
PKTEA	BE	11-May-2020	91.80	91.00	91.00	87.25	87.25	87.25	88.91	396	0.35	13	-	-
PLASTIBLEN	EQ	11-May-2020	131.95	136.95	136.95	130.10	131.50	131.70	133.19	4996	6.65	245	2895	57.95
PNB	EQ	11-May-2020	29.20	29.40	29.50	28.70	28.80	28.80	29.02	16325208	4737.49	26633	4461964	27.33
PNBGILTS	EQ	11-May-2020	25.90	25.80	26.00	25.20	25.45	25.30	25.68	137653	35.35	516	97769	71.03
PNBHOUSING	EQ	11-May-2020	179.45	180.15	180.95	174.00	174.55	175.00	176.80	256946	454.28	4107	127176	49.50
PNC	EQ	11-May-2020	11.40	11.75	12.15	11.15	11.35	11.35	11.58	8722	1.01	45	5625	64.49
PNCINFRA	EQ	11-May-2020	105.70	107.00	110.00	104.20	107.05	106.20	107.73	60243	64.90	1495	31046	51.53
PODDARHOUS	EQ	11-May-2020	168.75	161.00	171.00	160.35	160.35	160.35	162.34	1833	2.98	212	1357	74.03
PODDARMENT	EQ	11-May-2020	142.00	146.00	149.00	136.00	139.95	140.05	141.43	6406	9.06	430	3882	60.60
POKARNA	BE	11-May-2020	108.20	113.60	113.60	113.60	113.60	113.60	113.60	77246	87.75	132	-	-
POLYCAB	EQ	11-May-2020	674.10	687.95	697.80	671.20	675.95	674.15	684.02	150204	1027.42	9742	71600	47.67
POLYMED	EQ	11-May-2020	215.50	216.60	245.00	216.60	235.20	233.55	234.57	367860	862.88	10801	96997	26.37
POLYPLEX	EQ	11-May-2020	430.30	432.45	437.55	427.00	428.45	428.15	430.58	50655	218.11	1231	42101	83.11
PONNIERODE	EQ	11-May-2020	118.30	121.65	126.75	117.55	125.60	124.85	123.55	1566	1.93	105	1016	64.88
POWERGRID	EQ	11-May-2020	159.00	159.30	162.40	158.35	158.80	158.80	160.06	5317551	8511.39	51990	2715259	51.06
POWERINDIA	EQ	11-May-2020	798.15	800.05	806.85	800.00	804.85	803.75	803.50	6922	55.62	513	5566	80.41
POWERMECH	EQ	11-May-2020	339.00	348.75	356.80	333.00	333.10	335.65	347.45	20169	70.08	1350	13843	68.64
PPAP	EQ	11-May-2020	162.20	165.00	168.00	156.00	162.00	162.80	161.87	4035	6.53	331	2289	56.73
PPL	EQ	11-May-2020	40.10	40.05	41.90	40.05	41.30	41.15	41.13	41884	17.23	361	30423	72.64
PRABHAT	EQ	11-May-2020	64.15	64.10	64.95	64.10	64.45	64.15	64.25	3271	2.10	69	2263	69.18
PRAENG	EQ	11-May-2020	7.15	7.00	7.30	6.50	6.65	6.70	6.93	60319	4.18	214	40057	66.41
PRAJIND	EQ	11-May-2020	56.35	57.00	57.70	56.00	56.45	56.25	56.74	700424	397.42	5538	157752	22.52
PRAKASH	EQ	11-May-2020	27.25	26.80	28.00	26.80	27.70	27.70	27.68	235356	65.15	1042	180784	76.81
PRAKASHSTL	BE	11-May-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.26	305994	0.80	86	-	-
PRAXIS	EQ	11-May-2020	26.20	27.50	27.50	25.05	25.70	25.80	26.03	10329	2.69	176	7749	75.02
PRECAM	EQ	11-May-2020	26.95	27.50	27.50	25.75	26.00	26.00	26.19	19973	5.23	335	16006	80.14
PRECOT	EQ	11-May-2020	21.70	21.00	22.40	20.70	21.10	21.10	21.80	1397	0.30	16	1342	96.06
PRECWIRE	EQ	11-May-2020	80.95	80.00	83.40	78.15	80.45	79.00	80.06	3313	2.65	170	1943	58.65
PREMEXPLN	BE	11-May-2020	69.80	73.25	73.25	68.35	72.00	72.00	72.78	3262	2.37	30	-	-
PREMIERPOL	EQ	11-May-2020	20.70	19.90	22.00	19.90	20.50	20.50	20.76	304	0.06	24	263	86.51
PRESSMN	EQ	11-May-2020	15.30	15.10	16.15	15.10	15.70	15.70	15.64	6899	1.08	45	5800	84.07
PRESTIGE	EQ	11-May-2020	160.15	166.25	168.00	158.10	158.25	159.15	161.32	1165920	1880.85	24443	431074	36.97
PRICOLLTD	BE	11-May-2020	41.75	42.70	42.70	40.25	41.25	41.00	41.19	20746	8.54	138	-	-
PRIMESECU	EQ	11-May-2020	29.10	29.80	29.85	28.50	28.50	28.50	29.04	4350	1.26	114	2815	64.71
PRINCEPIPE	EQ	11-May-2020	84.90	84.40	87.95	84.40	85.90	85.90	85.84	580803	498.56	1428	543048	93.50
PROZONINTU	BE	11-May-2020	10.85	11.35	11.35	10.40	11.35	11.35	11.28	71413	8.05	212	-	-
PRSMJOHNSN	EQ	11-May-2020	31.65	32.90	32.90	31.45	32.40	31.85	32.14	127692	41.04	3125	77329	60.56
PSB	EQ	11-May-2020	13.60	13.60	13.75	12.60	13.20	13.10	13.07	127099	16.61	767	75639	59.51
PSL	BE	11-May-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	130	0.00	4	-	-
PSPPROJECT	EQ	11-May-2020	342.35	349.95	351.35	335.10	339.00	340.25	338.67	19181	64.96	639	15891	82.85
PSUBNKBEES	EQ	11-May-2020	12.99	13.45	13.45	12.80	12.83	12.83	12.92	95435	12.33	336	86893	91.05
PTC	EQ	11-May-2020	37.75	38.00	38.30	37.35	37.45	37.45	37.66	470211	177.07	3443	275569	58.61
PTL	EQ	11-May-2020	28.55	28.55	29.25	28.45	28.80	28.85	28.83	5033	1.45	60	2429	48.26
PUNJABCHEM	EQ	11-May-2020	433.50	459.00	459.00	420.05	433.90	430.05	434.64	2566	11.15	128	892	34.76
PUNJLLOYD	BZ	11-May-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.04	101129	1.05	156	-	-
PURVA	EQ	11-May-2020	38.75	40.10	40.70	37.90	38.65	39.35	38.84	235588	91.49	6658	142373	60.43
PVR	EQ	11-May-2020	893.90	899.50	920.00	893.35	901.70	902.60	907.33	932673	8462.39	34790	120816	12.95
QGOLDHALF	EQ	11-May-2020	2040.00	2045.00	2045.00	2025.00	2035.05	2036.70	2037.15	893	18.19	137	705	78.95
QNIFTY	EQ	11-May-2020	954.00	968.00	968.00	950.00	950.00	950.00	960.00	4	0.04	4	3	75.00
QUESS	EQ	11-May-2020	182.50	185.50	186.45	176.00	176.85	176.70	182.08	261727	476.54	5439	186198	71.14
QUICKHEAL	EQ	11-May-2020	114.55	115.55	117.45	112.35	113.60	113.25	114.57	200725	229.97	3538	62661	31.22
RADICO	EQ	11-May-2020	304.10	307.50	309.30	302.50	303.00	303.85	304.75	444366	1354.21	8469	178917	40.26
RADIOCITY	EQ	11-May-2020	13.40	13.60	13.85	13.40	13.45	13.50	13.69	150776	20.65	419	117935	78.22
RAIN	EQ	11-May-2020	67.60	68.60	71.30	68.60	69.60	69.65	69.75	1429799	997.29	17422	566322	39.61
RAJESHEXPO	EQ	11-May-2020	527.80	537.50	548.55	527.60	543.00	539.25	537.58	67546	363.11	4132	10931	16.18
RAJRAYON	BZ	11-May-2020	0.10	0.05	0.15	0.05	0.10	0.10	0.10	5651007	5.60	348	-	-
RAJSREESUG	BE	11-May-2020	13.10	13.10	13.45	12.45	13.15	12.60	12.67	13377	1.69	52	-	-
RAJTV	EQ	11-May-2020	31.50	30.75	34.90	30.75	31.90	31.90	32.95	2409	0.79	35	1553	64.47
RALLIS	EQ	11-May-2020	212.95	215.00	219.90	214.05	219.00	218.50	217.31	362939	788.69	6464	152999	42.16
RAMANEWS	EQ	11-May-2020	12.40	12.35	12.80	12.05	12.50	12.45	12.38	9810	1.21	60	9526	97.10
RAMASTEEL	EQ	11-May-2020	25.95	25.95	26.30	24.70	25.30	25.10	24.98	6668	1.67	66	3929	58.92
RAMCOCEM	EQ	11-May-2020	518.20	525.00	541.70	525.00	529.00	530.25	533.26	577170	3077.82	13968	88213	15.28
RAMCOIND	EQ	11-May-2020	121.85	123.05	125.75	118.30	121.10	120.40	122.51	389706	477.43	5199	103801	26.64
RAMCOSYS	EQ	11-May-2020	75.70	78.50	78.50	74.00	74.40	74.40	75.80	32805	24.87	660	15091	46.00
RAMKY	EQ	11-May-2020	28.90	30.15	30.15	28.40	28.95	28.85	28.74	27481	7.90	175	19699	71.68
RAMSARUP	BZ	11-May-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	1500	0.01	2	-	-
RANASUG	BE	11-May-2020	3.00	3.00	3.00	2.85	2.90	2.90	2.87	117133	3.36	171	-	-
RANEENGINE	BE	11-May-2020	174.10	170.00	174.00	165.40	174.00	173.80	169.27	1689	2.86	39	-	-
RANEHOLDIN	EQ	11-May-2020	365.85	388.90	388.90	365.00	370.00	370.15	371.57	3293	12.24	180	2553	77.53
RATNAMANI	EQ	11-May-2020	882.35	886.05	891.35	877.10	887.90	887.50	885.87	6327	56.05	1113	3296	52.09
RAYMOND	EQ	11-May-2020	226.20	229.00	232.00	224.00	225.00	224.85	227.21	200200	454.88	4568	101790	50.84
RBL	EQ	11-May-2020	425.20	425.60	432.80	416.00	419.00	419.50	424.86	7068	30.03	677	2469	34.93
RBLBANK	EQ	11-May-2020	119.35	121.95	122.40	114.20	116.75	117.10	117.02	47662454	55776.74	236829	3750336	7.87
RCF	EQ	11-May-2020	37.40	38.10	38.15	37.00	37.35	37.20	37.44	996425	373.10	4221	290279	29.13
RCOM	BE	11-May-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.82	5365898	44.07	3118	-	-
RECLTD	EQ	11-May-2020	87.55	88.90	91.60	88.05	89.15	89.15	89.92	6265514	5633.92	26842	1591541	25.40
RECLTD	N1	11-May-2020	1093.99	1066.00	1080.00	1066.00	1080.00	1080.00	1079.83	84	0.91	2	84	100.00
RECLTD	N6	11-May-2020	1315.00	1210.11	1260.00	1210.11	1260.00	1260.00	1229.97	751	9.24	3	501	66.71
RECLTD	N9	11-May-2020	1268.04	1275.00	1275.00	1260.00	1260.00	1263.76	1269.69	289	3.67	10	289	100.00
RECLTD	NF	11-May-2020	1280.50	1319.80	1320.00	1319.80	1320.00	1320.00	1319.81	210	2.77	3	210	100.00
RECLTD	NG	11-May-2020	1390.00	1385.00	1385.00	1385.00	1385.00	1385.00	1385.00	1	0.01	1	1	100.00
REDINGTON	EQ	11-May-2020	79.90	82.00	87.30	81.85	84.10	85.55	85.51	1296761	1108.89	23748	457968	35.32
REFEX	EQ	11-May-2020	52.60	54.30	55.00	50.00	50.00	50.00	51.60	206611	106.61	2021	107789	52.17
RELAXO	EQ	11-May-2020	603.20	603.20	617.95	603.20	613.00	612.30	611.01	158616	969.16	8276	70698	44.57
RELCAPITAL	BE	11-May-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	1280217	104.98	1716	-	-
RELIANCE	EQ	11-May-2020	1561.80	1580.00	1615.00	1572.30	1575.00	1576.80	1592.89	30670404	488545.66	576001	11723342	38.22
RELIGARE	EQ	11-May-2020	23.95	24.80	24.80	23.40	23.80	23.55	23.78	98269	23.36	461	78385	79.77
RELINFRA	BE	11-May-2020	19.05	20.00	20.00	18.10	18.50	18.35	18.96	1409010	267.09	4100	-	-
REMSONSIND	EQ	11-May-2020	56.00	59.30	63.00	50.65	52.65	53.10	57.07	8959	5.11	94	3987	44.50
RENUKA	EQ	11-May-2020	4.90	4.90	5.00	4.70	4.70	4.70	4.74	702868	33.32	1027	489521	69.65
REPCOHOME	EQ	11-May-2020	121.00	121.60	124.00	118.35	123.70	122.90	120.94	52379	63.35	1024	37850	72.26
REPRO	EQ	11-May-2020	353.50	365.00	365.00	351.30	361.35	358.35	356.54	375	1.34	53	232	61.87
RESPONIND	EQ	11-May-2020	80.75	80.95	82.50	80.95	82.25	82.15	82.11	105347	86.50	481	10460	9.93
REVATHI	EQ	11-May-2020	300.25	302.05	302.05	272.35	286.00	288.85	285.89	998	2.85	102	715	71.64
RGL	EQ	11-May-2020	203.75	195.55	209.50	195.55	197.00	198.55	199.64	2140	4.27	115	1437	67.15
RHFL	BE	11-May-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	452656	5.43	574	-	-
RHFL	N4	11-May-2020	144.00	160.00	160.00	160.00	160.00	160.00	160.00	2	0.00	1	2	100.00
RHFL	N6	11-May-2020	151.00	150.00	150.00	150.00	150.00	150.00	150.00	100	0.15	1	100	100.00
RHFL	N8	11-May-2020	90.50	92.00	95.00	92.00	95.00	95.00	94.63	120	0.11	4	120	100.00
RICOAUTO	EQ	11-May-2020	26.75	27.40	28.00	26.80	27.10	27.00	27.31	261241	71.34	1541	109641	41.97
RIIL	EQ	11-May-2020	280.10	282.90	288.00	275.00	278.95	277.50	282.48	290916	821.77	7222	67318	23.14
RITES	EQ	11-May-2020	233.75	236.60	246.00	236.60	240.75	240.90	241.77	1351465	3267.46	27395	328807	24.33
RKDL	EQ	11-May-2020	7.80	8.15	8.15	8.15	8.15	8.15	8.15	5647	0.46	22	5647	100.00
RKEC	SM	11-May-2020	39.10	35.50	38.95	35.50	38.95	38.95	36.44	7000	2.55	6	4000	57.14
RKFORGE	EQ	11-May-2020	164.95	165.10	170.00	162.40	166.80	164.85	165.76	5255	8.71	143	4613	87.78
RMCL	BE	11-May-2020	3.65	3.65	3.65	3.50	3.50	3.50	3.59	103737	3.73	58	-	-
RMDRIP	SM	11-May-2020	43.00	43.00	44.20	43.00	44.20	44.20	43.47	24000	10.43	11	24000	100.00
RML	EQ	11-May-2020	178.45	181.65	181.65	176.50	178.70	179.45	179.49	5554	9.97	237	3073	55.33
RNAVAL	BE	11-May-2020	1.00	0.95	1.05	0.95	1.05	1.00	0.99	6131628	60.52	1937	-	-
ROHITFERRO	BE	11-May-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	39361	0.18	21	-	-
ROHLTD	EQ	11-May-2020	43.00	43.00	43.70	42.00	42.05	42.05	42.38	15349	6.50	311	10030	65.35
ROLLT	BE	11-May-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.40	4100	0.06	10	-	-
ROLTA	BE	11-May-2020	4.00	4.00	4.10	3.95	4.00	4.05	4.02	139254	5.60	198	-	-
ROSSELLIND	EQ	11-May-2020	38.10	37.40	39.40	37.40	37.55	37.55	38.75	850	0.33	39	748	88.00
RPGLIFE	EQ	11-May-2020	246.00	249.85	251.90	238.05	241.00	239.75	244.33	13116	32.05	692	8859	67.54
RPOWER	EQ	11-May-2020	1.85	1.80	1.85	1.80	1.80	1.80	1.80	5877412	105.93	3339	4197937	71.42
RPPINFRA	EQ	11-May-2020	45.00	46.75	46.75	44.25	45.25	45.25	45.57	1911	0.87	38	1895	99.16
RPPL	SM	11-May-2020	63.25	63.90	63.90	63.90	63.90	63.90	63.90	1000	0.64	1	1000	100.00
RSSOFTWARE	EQ	11-May-2020	15.10	15.10	15.30	14.40	14.50	14.45	14.62	14354	2.10	68	11455	79.80
RSWM	EQ	11-May-2020	67.80	68.00	69.30	64.90	65.00	65.65	66.54	11209	7.46	227	9340	83.33
RSYSTEMS	EQ	11-May-2020	87.65	87.80	88.00	84.20	85.95	84.50	86.08	15752	13.56	284	13571	86.15
RTNINFRA	BE	11-May-2020	1.60	1.65	1.65	1.55	1.65	1.65	1.61	55838	0.90	110	-	-
RTNPOWER	EQ	11-May-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.24	1657276	20.50	596	1566067	94.50
RUBYMILLS	EQ	11-May-2020	128.05	131.80	131.80	126.30	131.00	129.70	128.12	363	0.47	68	218	60.06
RUCHI	BE	11-May-2020	527.65	554.00	554.00	554.00	554.00	554.00	554.00	11783	65.28	239	-	-
RUCHINFRA	BE	11-May-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	13284	0.62	27	-	-
RUCHIRA	EQ	11-May-2020	38.10	39.90	39.90	37.05	38.35	38.45	38.12	18740	7.14	337	10893	58.13
RUPA	EQ	11-May-2020	138.20	141.50	161.00	139.10	142.10	142.75	145.85	29040	42.36	1055	14888	51.27
RUSHIL	EQ	11-May-2020	104.50	104.50	109.70	104.50	109.70	109.70	108.02	3427	3.70	107	2636	76.92
RVNL	EQ	11-May-2020	16.35	17.00	17.15	17.00	17.15	17.15	17.14	1157604	198.39	2004	1145652	98.97
S&SPOWER	BE	11-May-2020	23.85	22.70	22.70	22.70	22.70	22.70	22.70	180	0.04	4	-	-
SABTN	BE	11-May-2020	1.85	1.80	1.85	1.80	1.80	1.80	1.83	5150	0.09	9	-	-
SADBHAV	EQ	11-May-2020	59.60	62.55	62.55	62.55	62.55	62.55	62.55	33115	20.71	204	33115	100.00
SADBHIN	EQ	11-May-2020	23.35	24.50	24.50	24.20	24.50	24.50	24.49	154860	37.92	542	146416	94.55
SAFARI	EQ	11-May-2020	340.15	349.00	349.00	333.00	339.80	338.70	342.84	3230	11.07	293	2330	72.14
SAGARDEEP	BE	11-May-2020	68.00	64.60	67.00	64.60	67.00	67.00	64.62	103	0.07	5	-	-
SAGCEM	EQ	11-May-2020	283.85	281.60	300.00	281.60	283.60	284.25	286.06	2617	7.49	263	1557	59.50
SAIL	EQ	11-May-2020	28.40	28.55	28.95	28.25	28.35	28.40	28.61	9173149	2624.16	25880	1411992	15.39
SAKAR	EQ	11-May-2020	49.15	51.50	51.50	51.50	51.50	51.50	51.50	61	0.03	3	61	100.00
SAKHTISUG	BE	11-May-2020	7.85	7.70	8.00	7.50	7.70	7.70	7.61	29625	2.25	117	-	-
SAKSOFT	EQ	11-May-2020	139.85	143.00	144.05	131.10	136.00	134.15	136.30	6542	8.92	289	3852	58.88
SAKUMA	EQ	11-May-2020	6.75	6.45	6.45	6.45	6.45	6.45	6.45	108442	6.99	626	108442	100.00
SALASAR	EQ	11-May-2020	81.65	82.15	83.95	80.00	81.30	80.40	81.09	20116	16.31	523	12793	63.60
SALONA	EQ	11-May-2020	38.90	37.00	39.50	37.00	39.50	39.50	39.10	66	0.03	4	65	98.48
SALSTEEL	BE	11-May-2020	2.20	2.15	2.20	2.10	2.10	2.10	2.12	2287	0.05	25	-	-
SALZERELEC	EQ	11-May-2020	66.20	66.60	67.50	61.00	63.55	63.55	64.33	17554	11.29	860	12066	68.74
SAMBHAAV	EQ	11-May-2020	2.00	1.85	2.15	1.85	2.10	2.10	2.01	11818	0.24	40	9616	81.37
SANCO	EQ	11-May-2020	10.10	10.10	10.40	9.90	10.05	9.95	10.06	11193	1.13	146	6169	55.11
SANDESH	EQ	11-May-2020	441.30	441.00	448.00	433.05	440.05	440.05	439.50	377	1.66	39	220	58.36
SANDHAR	EQ	11-May-2020	141.05	141.05	146.30	131.60	142.20	143.75	140.48	19093	26.82	617	15616	81.79
SANGAMIND	EQ	11-May-2020	39.00	37.70	39.70	37.70	37.70	38.25	38.54	6668	2.57	84	5122	76.81
SANGHIIND	EQ	11-May-2020	16.35	16.75	17.90	16.00	16.45	16.45	17.07	912439	155.76	5619	591710	64.85
SANGHVIFOR	BE	11-May-2020	13.20	12.55	13.50	12.55	13.50	13.50	13.02	1126	0.15	12	-	-
SANGHVIMOV	EQ	11-May-2020	51.60	51.60	53.70	50.05	53.40	52.45	51.15	5290	2.71	160	4086	77.24
SANGINITA	EQ	11-May-2020	89.90	90.00	91.00	85.50	87.95	88.50	87.38	23343	20.40	257	20937	89.69
SANOFI	EQ	11-May-2020	7945.45	7945.45	8020.65	7910.00	7933.50	7939.60	7958.35	17948	1428.36	4181	8991	50.09
SANWARIA	BE	11-May-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	311832	7.80	128	-	-
SARDAEN	EQ	11-May-2020	129.15	132.40	135.50	130.15	131.10	130.70	132.72	19436	25.80	583	10793	55.53
SAREGAMA	EQ	11-May-2020	242.75	238.50	291.30	238.50	291.30	290.75	278.64	381414	1062.76	9322	56647	14.85
SARLAPOLY	EQ	11-May-2020	13.70	13.70	14.10	13.55	13.60	13.80	13.70	9147	1.25	87	4826	52.76
SARVESHWAR	SM	11-May-2020	13.75	14.35	14.40	13.50	14.40	14.40	14.18	12800	1.82	7	4800	37.50
SASKEN	EQ	11-May-2020	379.20	384.00	425.00	383.95	405.00	403.90	413.49	69464	287.22	4385	18855	27.14
SASTASUNDR	BE	11-May-2020	59.05	62.00	62.00	56.55	61.95	60.40	59.93	769	0.46	15	-	-
SATHAISPAT	EQ	11-May-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	6736	0.13	10	6736	100.00
SATIA	EQ	11-May-2020	68.75	69.65	70.90	66.75	68.00	68.20	69.04	3453	2.38	106	573	16.59
SATIN	EQ	11-May-2020	53.35	54.20	55.00	51.50	53.40	52.90	53.17	73244	38.95	735	51136	69.82
SBICARD	EQ	11-May-2020	561.95	552.00	561.00	543.00	548.45	548.50	551.23	2746769	15140.89	120372	1022230	37.22
SBIETFQLTY	EQ	11-May-2020	85.38	85.28	86.97	85.28	86.22	85.68	86.05	2794	2.40	104	2124	76.02
SBILIFE	EQ	11-May-2020	760.05	770.95	770.95	744.85	747.00	750.50	756.28	1498957	11336.31	59663	748626	49.94
SBIN	EQ	11-May-2020	166.65	167.95	168.90	165.00	165.25	165.45	166.54	54594499	90922.63	358472	11375721	20.84
SBIN	N2	11-May-2020	10930.00	10938.00	10995.00	10938.00	10950.00	10954.50	10947.03	123	13.46	42	122	99.19
SBIN	N5	11-May-2020	11171.96	11172.00	11188.00	11168.00	11170.00	11170.99	11174.88	796	88.95	115	796	100.00
SBIN	N6	11-May-2020	10930.00	11090.00	11239.00	11090.00	11239.00	11164.50	11164.50	10	1.12	3	10	100.00
SCAPDVR	BE	11-May-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	234798	0.64	72	-	-
SCHAEFFLER	EQ	11-May-2020	3299.45	3357.00	3359.60	3287.00	3290.00	3311.35	3308.14	7733	255.82	2510	6131	79.28
SCHAND	BE	11-May-2020	54.90	54.90	54.90	52.20	52.20	52.20	52.62	10145	5.34	174	-	-
SCHNEIDER	EQ	11-May-2020	76.95	77.90	78.50	75.20	75.85	75.70	76.56	160293	122.72	2459	42894	26.76
SCI	EQ	11-May-2020	40.95	41.30	41.30	39.80	40.00	39.95	40.27	918739	369.97	6035	323225	35.18
SDBL	BE	11-May-2020	78.50	78.50	81.45	76.10	77.75	77.75	77.52	3988	3.09	81	-	-
SEAMECLTD	EQ	11-May-2020	301.95	301.95	315.00	291.35	300.00	300.15	303.62	1029	3.12	57	776	75.41
SECURCRED	SM	11-May-2020	18.60	19.50	19.50	19.50	19.50	19.50	19.50	4200	0.82	6	4200	100.00
SELAN	EQ	11-May-2020	80.45	81.20	83.00	79.60	82.95	81.40	80.78	10169	8.21	275	7203	70.83
SELMCL	BZ	11-May-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	10715	0.05	5	-	-
SEPOWER	BE	11-May-2020	3.90	4.05	4.05	4.00	4.05	4.05	4.05	255016	10.32	251	-	-
SEQUENT	EQ	11-May-2020	80.40	84.00	85.75	81.05	82.50	82.20	83.40	2304992	1922.40	10809	987748	42.85
SESHAPAPER	EQ	11-May-2020	130.20	129.15	132.90	126.25	130.00	128.25	129.87	10569	13.73	363	5693	53.87
SETCO	EQ	11-May-2020	8.50	8.70	8.90	8.40	8.90	8.90	8.87	48735	4.32	162	40868	83.86
SETF10GILT	EQ	11-May-2020	194.92	199.00	199.00	192.50	194.90	194.90	195.91	149	0.29	9	146	97.99
SETFGOLD	EQ	11-May-2020	4221.95	4171.00	4252.95	4171.00	4240.00	4234.60	4224.83	17191	726.29	3538	13246	77.05
SETFNIF50	EQ	11-May-2020	95.42	99.20	106.90	95.25	95.62	95.45	96.48	183559	177.09	1266	85204	46.42
SETFNIFBK	EQ	11-May-2020	193.01	197.00	197.00	188.90	190.00	189.54	191.85	84832	162.75	1496	65591	77.32
SETFNN50	EQ	11-May-2020	238.83	240.00	242.95	232.25	232.25	238.65	240.18	9799	23.54	178	8589	87.65
SETUINFRA	BE	11-May-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.76	77749	0.59	67	-	-
SEYAIND	EQ	11-May-2020	39.95	41.40	41.45	38.40	38.40	38.75	39.81	50114	19.95	394	32151	64.16
SFL	EQ	11-May-2020	1376.50	1420.00	1420.00	1365.00	1385.00	1381.65	1395.04	1240	17.30	461	711	57.34
SGBAUG24	GB	11-May-2020	4701.35	4660.00	4698.00	4600.00	4605.00	4613.54	4633.09	463	21.45	68	454	98.06
SGBAUG27	GB	11-May-2020	4613.50	4600.00	4643.50	4600.00	4613.50	4613.50	4613.88	121	5.58	8	121	100.00
SGBDC27VII	GB	11-May-2020	4599.00	4610.00	4620.00	4521.00	4590.00	4590.00	4581.71	41	1.88	10	31	75.61
SGBDEC25	GB	11-May-2020	4610.00	4590.00	4611.00	4535.00	4599.00	4599.00	4574.38	24	1.10	7	22	91.67
SGBDEC2513	GB	11-May-2020	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	16	0.73	3	16	100.00
SGBFEB24	GB	11-May-2020	4625.00	4596.00	4630.00	4596.00	4610.00	4610.00	4625.11	164	7.59	17	162	98.78
SGBFEB27	GB	11-May-2020	4545.00	4595.00	4595.00	4595.00	4595.00	4595.00	4595.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	11-May-2020	4575.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	29	1.33	5	29	100.00
SGBJ28VIII	GB	11-May-2020	4625.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	8	0.37	4	8	100.00
SGBJAN26	GB	11-May-2020	4527.00	4527.00	4527.00	4526.01	4526.01	4526.01	4526.98	51	2.31	2	51	100.00
SGBJAN27	GB	11-May-2020	4556.00	4530.00	4530.00	4530.00	4530.00	4530.00	4530.00	10	0.45	1	10	100.00
SGBJUL25	GB	11-May-2020	4580.22	4470.01	4598.00	4470.01	4584.99	4552.91	4562.19	108	4.93	13	106	98.15
SGBJUL27	GB	11-May-2020	4599.00	4669.99	4669.99	4669.99	4669.99	4669.99	4669.99	1	0.05	1	1	100.00
SGBJUN27	GB	11-May-2020	4561.50	4562.00	4562.00	4522.00	4535.00	4535.00	4535.14	7	0.32	3	7	100.00
SGBMAR24	GB	11-May-2020	4698.95	4631.00	4660.00	4610.00	4610.00	4610.00	4617.96	562	25.95	15	562	100.00
SGBMAR25	GB	11-May-2020	4589.21	4550.01	4575.00	4550.00	4550.00	4550.60	4566.42	77	3.52	16	76	98.70
SGBMAR28X	GB	11-May-2020	4562.00	4575.00	4605.00	4575.00	4575.00	4575.00	4577.38	104	4.76	10	104	100.00
SGBMAY25	GB	11-May-2020	4601.50	4600.00	4600.00	4550.00	4552.00	4552.00	4557.87	207	9.43	18	207	100.00
SGBMAY26	GB	11-May-2020	4531.00	4530.01	4588.00	4530.01	4532.00	4532.00	4538.75	38	1.72	16	37	97.37
SGBNOV23	GB	11-May-2020	4700.01	4700.01	4700.01	4625.00	4660.00	4656.50	4634.76	634	29.38	38	617	97.32
SGBNOV24	GB	11-May-2020	4642.00	4600.22	4600.22	4579.99	4586.00	4580.14	4581.35	435	19.93	20	427	98.16
SGBNOV25IX	GB	11-May-2020	4600.00	4550.01	4550.01	4550.00	4550.00	4550.00	4550.01	3	0.14	2	3	100.00
SGBNOV25VI	GB	11-May-2020	4539.10	4539.11	4579.00	4539.11	4579.00	4579.00	4549.08	8	0.36	7	8	100.00
SGBNOV26	GB	11-May-2020	4600.00	4600.00	4600.00	4575.00	4575.00	4575.00	4594.72	29	1.33	5	27	93.10
SGBOCT25	GB	11-May-2020	4588.00	4559.00	4600.00	4559.00	4588.00	4595.33	4576.36	11	0.50	5	9	81.82
SGBOCT25IV	GB	11-May-2020	4550.00	4600.00	4600.00	4526.00	4526.00	4526.00	4566.89	9	0.41	6	9	100.00
SGBOCT25V	GB	11-May-2020	4550.00	4550.00	4550.00	4461.00	4526.00	4525.03	4531.97	36	1.63	7	35	97.22
SGBOCT26	GB	11-May-2020	4545.00	4531.00	4531.00	4526.00	4526.00	4526.00	4528.50	10	0.45	2	5	50.00
SGBOCT27	GB	11-May-2020	4640.40	4640.00	4654.00	4590.00	4601.00	4601.00	4612.80	80	3.69	24	75	93.75
SGBOCT27VI	GB	11-May-2020	4560.00	4530.00	4588.00	4530.00	4535.00	4535.00	4544.91	45	2.05	12	44	97.78
SGBSEP24	GB	11-May-2020	4645.00	4603.20	4645.00	4603.20	4612.00	4613.03	4617.05	281	12.97	20	281	100.00
SGBSEP27	GB	11-May-2020	4566.00	4597.96	4635.00	4597.96	4635.00	4635.00	4605.46	77	3.55	5	77	100.00
SGL	EQ	11-May-2020	6.25	6.25	6.50	6.05	6.30	6.25	6.24	10563	0.66	123	6326	59.89
SHAHALLOYS	EQ	11-May-2020	6.65	6.65	6.65	6.65	6.65	6.65	6.65	61	0.00	3	61	100.00
SHAKTIPUMP	BE	11-May-2020	148.05	149.00	152.00	143.65	147.95	145.25	146.38	7731	11.32	245	-	-
SHALBY	EQ	11-May-2020	63.95	64.00	65.40	61.00	61.70	61.75	63.01	179966	113.40	1608	144707	80.41
SHALPAINTS	EQ	11-May-2020	56.55	57.80	58.10	55.00	55.10	55.60	56.35	33809	19.05	628	23612	69.84
SHANKARA	EQ	11-May-2020	251.90	260.00	260.00	247.00	247.00	250.90	254.99	12547	31.99	569	6749	53.79
SHANTIGEAR	EQ	11-May-2020	86.20	84.00	84.95	81.40	82.50	82.50	83.00	103888	86.23	1733	30625	29.48
SHARDACROP	EQ	11-May-2020	139.70	145.00	146.00	133.00	139.70	138.25	140.41	9072	12.74	393	6174	68.06
SHARDAMOTR	EQ	11-May-2020	656.30	679.40	679.40	648.00	660.00	662.50	666.35	640	4.26	83	279	43.59
SHARIABEES	EQ	11-May-2020	236.35	231.72	241.01	231.28	231.65	231.65	232.82	466	1.08	22	406	87.12
SHEMAROO	EQ	11-May-2020	85.20	80.95	84.60	80.95	80.95	80.95	81.14	47824	38.80	368	39217	82.00
SHIL	EQ	11-May-2020	66.65	68.65	69.95	63.45	64.45	63.85	65.10	15428	10.04	215	9531	61.78
SHILPAMED	EQ	11-May-2020	375.50	384.80	384.80	356.75	357.40	360.95	367.27	16381	60.16	921	12221	74.60
SHIRPUR-G	EQ	11-May-2020	6.60	6.80	6.90	6.50	6.55	6.60	6.73	12685	0.85	69	10506	82.82
SHIVAMAUTO	EQ	11-May-2020	10.45	10.80	10.85	10.50	10.55	10.55	10.67	46114	4.92	200	29911	64.86
SHIVAMILLS	EQ	11-May-2020	21.95	20.50	22.85	20.10	21.50	21.50	21.34	320	0.07	27	258	80.63
SHIVATEX	BE	11-May-2020	79.80	76.10	83.75	76.10	83.00	83.00	82.61	1203	0.99	14	-	-
SHK	EQ	11-May-2020	53.55	54.35	54.45	51.00	51.15	51.30	51.74	360151	186.35	9680	203372	56.47
SHOPERSTOP	EQ	11-May-2020	162.90	166.75	168.20	162.30	164.50	163.15	164.20	30230	49.64	1021	16400	54.25
SHREDIGCEM	EQ	11-May-2020	24.80	25.25	27.55	25.25	26.85	26.90	26.64	751036	200.09	2554	418951	55.78
SHREECEM	EQ	11-May-2020	18732.75	19099.00	19299.00	18812.75	18945.00	18914.90	19052.09	86212	16425.19	21412	14909	17.29
SHREEPUSHK	EQ	11-May-2020	75.50	77.40	77.90	75.05	77.00	76.95	76.44	22471	17.18	1822	5740	25.54
SHREERAMA	EQ	11-May-2020	3.80	3.75	3.95	3.70	3.80	3.95	3.82	6437	0.25	48	3927	61.01
SHRENIK	EQ	11-May-2020	21.70	22.75	22.75	21.00	22.65	22.50	22.32	6347	1.42	62	5375	84.69
SHREYANIND	EQ	11-May-2020	77.85	78.90	79.15	75.65	76.00	76.15	77.29	18904	14.61	359	11980	63.37
SHREYAS	EQ	11-May-2020	46.90	49.10	49.10	46.00	46.75	46.90	47.37	11485	5.44	316	7733	67.33
SHRIRAMCIT	EQ	11-May-2020	713.65	725.00	725.00	708.05	708.35	709.85	714.92	4540	32.46	655	2935	64.65
SHRIRAMEPC	EQ	11-May-2020	2.90	2.95	3.00	2.80	2.85	2.85	2.85	95563	2.73	121	74553	78.01
SHUBHLAXMI	SM	11-May-2020	23.05	21.20	22.00	20.75	22.00	22.00	21.00	12000	2.52	11	7000	58.33
SHYAMCENT	EQ	11-May-2020	2.35	2.30	2.45	2.30	2.40	2.30	2.31	8959	0.21	29	8959	100.00
SICAGEN	EQ	11-May-2020	11.15	11.50	11.55	10.55	11.20	11.15	11.12	20495	2.28	94	15998	78.06
SICAL	BE	11-May-2020	9.70	10.10	10.10	9.25	9.25	9.35	9.65	258926	24.99	267	-	-
SIEMENS	EQ	11-May-2020	1043.35	1056.40	1058.80	1017.50	1029.95	1030.10	1028.38	574333	5906.31	29726	206997	36.04
SIGIND	EQ	11-May-2020	18.75	18.60	18.60	17.20	17.40	17.50	17.48	1902	0.33	60	992	52.16
SIL	BE	11-May-2020	10.00	10.25	10.25	9.60	10.25	10.25	9.91	8098	0.80	18	-	-
SILGO	SM	11-May-2020	40.50	38.50	38.50	38.50	38.50	38.50	38.50	3000	1.16	1	3000	100.00
SILINV	EQ	11-May-2020	106.50	104.95	108.05	104.95	108.05	107.95	105.99	74	0.08	12	52	70.27
SILLYMONKS	SM	11-May-2020	22.75	24.90	24.90	24.90	24.90	24.90	24.90	2640	0.66	1	2640	100.00
SIMBHALS	EQ	11-May-2020	5.05	4.90	5.15	4.90	5.15	5.00	5.03	11832	0.60	54	6476	54.73
SIMPLEXINF	EQ	11-May-2020	24.15	23.55	25.35	23.55	25.35	25.35	24.93	222655	55.51	667	185671	83.39
SINTERCOM	SM	11-May-2020	49.00	48.50	48.50	48.50	48.50	48.50	48.50	4000	1.94	2	4000	100.00
SINTEX	EQ	11-May-2020	1.00	1.00	1.05	0.95	1.00	0.95	0.98	3121371	30.74	1495	2822246	90.42
SIRCA	EQ	11-May-2020	163.85	167.00	170.05	160.80	163.00	161.50	163.47	19911	32.55	864	13882	69.72
SIS	EQ	11-May-2020	362.35	362.35	370.95	357.00	365.00	365.45	364.84	74665	272.41	6229	47685	63.87
SITINET	BE	11-May-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	62205	0.93	52	-	-
SIYSIL	EQ	11-May-2020	109.30	111.15	114.00	109.00	110.00	110.05	110.97	48125	53.40	1392	25930	53.88
SJVN	EQ	11-May-2020	20.50	20.85	20.90	20.20	20.25	20.30	20.46	1041422	213.06	9138	790287	75.89
SKFINDIA	EQ	11-May-2020	1448.55	1448.55	1460.00	1420.00	1443.65	1443.20	1440.37	292713	4216.16	4984	269266	91.99
SKIL	BE	11-May-2020	4.60	4.70	4.80	4.50	4.50	4.50	4.64	4105	0.19	18	-	-
SKIPPER	EQ	11-May-2020	20.85	20.30	21.30	20.30	20.85	20.90	20.92	35332	7.39	410	22701	64.25
SKMEGGPROD	EQ	11-May-2020	29.10	29.95	29.95	28.90	29.30	29.00	29.13	5098	1.49	100	4413	86.56
SMARTLINK	EQ	11-May-2020	64.70	63.90	71.05	63.60	65.95	66.10	68.12	7568	5.16	167	3121	41.24
SMLISUZU	EQ	11-May-2020	354.70	364.70	389.35	355.10	388.00	382.45	378.28	574729	2174.10	15034	41117	7.15
SMPL	BZ	11-May-2020	0.30	0.25	0.25	0.25	0.25	0.25	0.25	39335	0.10	9	-	-
SMSLIFE	EQ	11-May-2020	248.75	246.00	255.00	231.55	247.00	240.00	245.59	6366	15.63	421	2485	39.04
SMSPHARMA	EQ	11-May-2020	40.20	40.50	41.60	39.60	39.90	39.95	40.57	86980	35.28	730	46203	53.12
SNOWMAN	EQ	11-May-2020	29.60	30.20	30.90	27.10	27.65	27.40	28.53	800989	228.49	4163	462646	57.76
SOBHA	EQ	11-May-2020	177.50	184.70	186.35	180.90	186.35	186.35	185.56	366638	680.35	2998	282354	77.01
SOFTTECH	SM	11-May-2020	36.75	38.55	38.55	38.55	38.55	38.55	38.55	1600	0.62	1	1600	100.00
SOLARA	EQ	11-May-2020	469.15	476.20	493.00	466.55	475.00	477.30	479.40	73629	352.98	2699	41255	56.03
SOLARINDS	EQ	11-May-2020	859.75	859.75	877.70	859.75	876.00	875.40	874.46	3014	26.36	319	2195	72.83
SOMANYCERA	EQ	11-May-2020	97.00	100.00	100.00	97.15	98.00	98.00	98.26	29742	29.22	398	24116	81.08
SOMICONVEY	EQ	11-May-2020	11.95	11.70	12.10	11.65	11.75	11.80	11.67	1095	0.13	5	995	90.87
SONATSOFTW	EQ	11-May-2020	210.25	212.70	214.80	205.10	207.90	207.55	209.47	272048	569.85	9424	121478	44.65
SORILINFRA	EQ	11-May-2020	50.10	49.00	51.80	47.60	47.60	47.60	48.26	25769	12.44	273	22395	86.91
SOTL	EQ	11-May-2020	668.30	670.05	684.90	651.00	659.00	659.75	670.13	1727	11.57	628	635	36.77
SOUTHBANK	EQ	11-May-2020	5.55	5.60	5.65	5.30	5.35	5.35	5.42	15627644	847.03	13328	8234897	52.69
SOUTHWEST	EQ	11-May-2020	16.55	18.00	18.00	16.30	16.90	17.00	17.13	54433	9.32	188	32883	60.41
SPAL	EQ	11-May-2020	69.80	70.00	70.00	67.60	69.50	69.75	69.58	8988	6.25	110	6577	73.18
SPANDANA	EQ	11-May-2020	483.05	490.00	490.00	458.90	458.90	459.50	465.37	18625	86.67	948	11914	63.97
SPARC	EQ	11-May-2020	134.30	135.70	135.70	131.35	132.10	132.15	132.84	342939	455.55	5485	111740	32.58
SPECIALITY	EQ	11-May-2020	27.70	28.50	28.50	27.40	27.40	27.60	27.80	11203	3.11	212	6795	60.65
SPENCERS	EQ	11-May-2020	74.70	75.15	75.80	72.80	73.20	73.10	74.43	333903	248.51	3274	162222	48.58
SPENTEX	BE	11-May-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.34	33271	0.11	26	-	-
SPIC	EQ	11-May-2020	14.25	14.50	14.65	14.25	14.45	14.40	14.41	23461	3.38	200	14051	59.89
SPICEJET	EQ	11-May-2020	38.90	40.80	40.80	39.65	40.80	40.80	40.57	5437840	2205.98	19571	2519193	46.33
SPLIL	EQ	11-May-2020	20.10	20.95	20.95	20.00	20.00	20.10	20.36	4776	0.97	118	2992	62.65
SPMLINFRA	EQ	11-May-2020	7.10	7.45	7.45	7.45	7.45	7.45	7.45	4372	0.33	14	4372	100.00
SPTL	BE	11-May-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.20	6885304	82.34	1495	-	-
SPYL	BE	11-May-2020	0.30	0.35	0.35	0.25	0.35	0.35	0.33	240765	0.80	123	-	-
SREEL	EQ	11-May-2020	116.55	115.45	117.50	115.10	116.00	116.00	115.91	3794	4.40	132	2831	74.62
SREIBNPNCD	NJ	11-May-2020	860.00	860.00	860.00	839.90	850.00	850.00	846.92	130	1.10	4	130	100.00
SREIBNPNCD	NN	11-May-2020	975.00	875.00	901.00	875.00	900.11	900.55	898.62	115	1.03	6	115	100.00
SREIBNPNCD	NO	11-May-2020	736.00	746.00	746.00	746.00	746.00	746.00	746.00	10	0.07	1	10	100.00
SREIBNPNCD	NU	11-May-2020	660.00	660.00	660.00	660.00	660.00	660.00	660.00	1	0.01	1	1	100.00
SREIBNPNCD	NZ	11-May-2020	1070.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	50	0.53	1	50	100.00
SREIBNPNCD	Y1	11-May-2020	775.00	735.00	780.00	735.00	777.00	777.00	775.47	45	0.35	5	45	100.00
SREIBNPNCD	Y3	11-May-2020	800.10	790.00	800.00	790.00	800.00	800.00	792.86	14	0.11	3	14	100.00
SREIBNPNCD	Y7	11-May-2020	552.00	662.00	662.40	650.00	662.40	662.40	660.33	300	1.98	7	300	100.00
SREINFRA	EQ	11-May-2020	3.75	3.75	3.80	3.70	3.80	3.75	3.76	936992	35.20	809	659064	70.34
SRF	EQ	11-May-2020	3595.10	3632.60	3655.00	3555.50	3571.90	3576.85	3608.61	180501	6513.59	20761	56578	31.34
SRHHYPOLTD	EQ	11-May-2020	99.25	102.00	104.00	94.40	97.50	97.80	98.70	2968	2.93	143	1988	66.98
SRIPIPES	EQ	11-May-2020	136.50	136.50	139.55	130.05	131.00	131.25	134.20	24839	33.33	785	14807	59.61
SRTRANSFIN	EQ	11-May-2020	744.40	759.80	767.90	726.05	738.10	736.15	744.63	2682671	19975.95	66623	335825	12.52
SRTRANSFIN	Y6	11-May-2020	2050.00	2060.00	2060.00	2058.00	2058.00	2058.00	2059.00	4	0.08	2	4	100.00
SRTRANSFIN	Y9	11-May-2020	1050.00	1050.00	1060.00	1050.00	1055.05	1057.17	1056.28	80	0.85	3	80	100.00
SRTRANSFIN	YB	11-May-2020	992.00	1008.99	1008.99	999.00	1007.85	1007.85	1006.30	200	2.01	4	200	100.00
SRTRANSFIN	YG	11-May-2020	1815.00	1820.00	1820.00	1800.00	1800.00	1800.00	1818.52	27	0.49	2	25	92.59
SRTRANSFIN	YH	11-May-2020	905.00	925.99	925.99	900.00	901.01	901.01	911.22	133	1.21	10	128	96.24
SRTRANSFIN	YI	11-May-2020	909.82	908.99	909.00	900.01	900.01	900.01	904.50	200	1.81	4	200	100.00
SRTRANSFIN	YJ	11-May-2020	1000.68	1005.00	1013.00	1000.20	1005.00	1004.95	1003.94	1408	14.14	53	1306	92.76
SRTRANSFIN	YK	11-May-2020	945.00	942.50	942.50	936.00	941.99	941.99	941.41	1000	9.41	30	926	92.60
SRTRANSFIN	YM	11-May-2020	1091.54	1092.00	1092.00	1080.00	1080.00	1080.00	1083.00	4	0.04	2	4	100.00
SRTRANSFIN	YO	11-May-2020	911.00	925.00	925.00	925.00	925.00	925.00	925.00	200	1.85	5	200	100.00
SRTRANSFIN	YQ	11-May-2020	958.00	958.00	960.00	953.05	960.00	959.95	958.67	966	9.26	38	966	100.00
SRTRANSFIN	YS	11-May-2020	955.00	946.00	946.00	946.00	946.00	946.00	946.00	12	0.11	1	12	100.00
SRTRANSFIN	YT	11-May-2020	1036.00	1036.00	1036.00	1036.00		1036.00	1036.00	100	1.04	3	100	100.00
SRTRANSFIN	YV	11-May-2020	935.00	947.00	950.00	947.00	950.00	950.00	948.13	40	0.38	4	40	100.00
SRTRANSFIN	YW	11-May-2020	930.00	930.00	930.00	930.00	930.00	930.00	930.00	20	0.19	1	20	100.00
SRTRANSFIN	YX	11-May-2020	925.00	942.00	942.00	942.00	942.00	942.00	942.00	11	0.10	1	11	100.00
SRTRANSFIN	YY	11-May-2020	928.00	940.99	940.99	930.00	930.00	930.99	931.00	22	0.20	2	22	100.00
SRTRANSFIN	YZ	11-May-2020	1000.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	10	0.10	1	10	100.00
SRTRANSFIN	Z1	11-May-2020	1009.96	1015.00	1015.00	1010.00	1010.00	1010.00	1013.26	115	1.17	2	115	100.00
SRTRANSFIN	Z5	11-May-2020	925.00	918.00	918.00	918.00	918.00	918.00	918.00	50	0.46	1	50	100.00
SRTRANSFIN	Z6	11-May-2020	920.00	861.60	985.00	861.60	985.00	985.00	962.21	64	0.62	4	57	89.06
SRTRANSFIN	Z9	11-May-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	460	4.23	5	460	100.00
SRTRANSFIN	ZD	11-May-2020	920.78	897.00	897.00	897.00	897.00	897.00	897.00	10	0.09	1	10	100.00
SSWL	EQ	11-May-2020	366.65	377.75	377.75	357.00	357.10	359.40	363.28	1660	6.03	278	841	50.66
STAN	DR	11-May-2020	34.20	35.00	35.45	34.60	35.05	35.10	35.23	12893	4.54	152	11552	89.60
STAR	EQ	11-May-2020	421.00	430.00	434.90	412.60	419.00	416.05	421.21	683227	2877.84	16816	156339	22.88
STARCEMENT	EQ	11-May-2020	69.55	70.00	71.30	67.20	68.60	68.25	68.63	138175	94.83	1274	87934	63.64
STARPAPER	EQ	11-May-2020	94.25	94.95	96.35	93.10	93.50	93.60	94.39	94913	89.59	1985	40424	42.59
STCINDIA	BE	11-May-2020	36.00	36.00	36.45	34.95	35.40	35.20	35.51	3494	1.24	57	-	-
STEELCITY	EQ	11-May-2020	19.50	19.50	20.20	18.85	18.85	19.10	19.16	3451	0.66	49	2616	75.80
STEELXIND	EQ	11-May-2020	12.70	12.35	12.70	12.25	12.50	12.50	12.50	10291	1.29	33	10170	98.82
STEL	EQ	11-May-2020	46.95	44.30	47.90	44.30	45.40	45.45	45.62	4847	2.21	113	2858	58.96
STERTOOLS	EQ	11-May-2020	132.75	131.30	136.95	128.05	129.00	129.25	131.74	7126	9.39	351	4252	59.67
STINDIA	EQ	11-May-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	1170	0.06	4	1170	100.00
STRTECH	EQ	11-May-2020	93.60	96.90	97.50	94.25	95.00	95.20	95.53	2624293	2506.92	19051	842656	32.11
SUBEX	EQ	11-May-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	151281	5.98	108	151277	100.00
SUBROS	EQ	11-May-2020	158.70	162.00	167.45	159.90	162.65	163.40	164.31	185820	305.31	3697	49333	26.55
SUDARSCHEM	EQ	11-May-2020	372.50	376.50	379.90	366.00	371.50	371.20	372.48	90919	338.66	4468	40627	44.68
SUJANAUNI	BE	11-May-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.28	283938	0.81	184	-	-
SUMEETINDS	EQ	11-May-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	17739	0.25	27	17739	100.00
SUMICHEM	EQ	11-May-2020	229.50	232.70	233.90	227.00	228.00	229.20	229.92	166538	382.90	2883	91879	55.17
SUMIT	BE	11-May-2020	12.35	11.75	11.75	11.75	11.75	11.75	11.75	126	0.01	8	-	-
SUMMITSEC	EQ	11-May-2020	288.10	282.05	302.50	282.05	300.00	300.15	300.11	3046	9.14	274	2623	86.11
SUNCLAYLTD	EQ	11-May-2020	1408.15	1408.30	1435.05	1328.35	1350.00	1341.00	1366.75	1840	25.15	475	1176	63.91
SUNDARAM	EQ	11-May-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.13	348956	3.96	119	260956	74.78
SUNDARMFIN	EQ	11-May-2020	1241.80	1230.00	1249.80	1201.50	1203.00	1219.85	1232.72	119264	1470.19	8804	95409	80.00
SUNDARMHLD	EQ	11-May-2020	44.50	44.15	45.80	43.05	44.00	43.30	44.04	7510	3.31	187	5553	73.94
SUNDRMBRAK	EQ	11-May-2020	161.70	166.00	166.00	160.70	164.45	163.40	163.34	2815	4.60	170	2284	81.14
SUNDRMFAST	EQ	11-May-2020	312.05	313.00	316.95	302.00	303.35	304.05	306.54	54343	166.58	7492	33853	62.30
SUNFLAG	EQ	11-May-2020	26.50	27.00	31.40	27.00	29.10	29.30	29.71	1076425	319.79	6173	271973	25.27
SUNPHARMA	EQ	11-May-2020	469.00	473.70	475.55	461.30	465.50	463.85	467.97	10294818	48176.83	182170	2065964	20.07
SUNTECK	EQ	11-May-2020	154.15	158.00	166.00	153.55	160.50	162.30	158.38	294881	467.02	4448	94237	31.96
SUNTV	EQ	11-May-2020	378.75	383.00	395.00	380.70	392.00	392.50	388.90	2861657	11128.87	40226	425297	14.86
SUPERHOUSE	EQ	11-May-2020	66.65	66.00	68.30	63.35	66.40	65.75	65.51	12403	8.13	305	6004	48.41
SUPERSPIN	BE	11-May-2020	3.45	3.60	3.60	3.30	3.40	3.40	3.37	7322	0.25	33	-	-
SUPPETRO	EQ	11-May-2020	160.65	165.85	165.85	156.80	157.90	158.40	159.72	33945	54.22	785	13146	38.73
SUPRAJIT	EQ	11-May-2020	112.35	112.35	114.45	111.30	112.70	113.45	113.26	73345	83.07	1608	51497	70.21
SUPREMEIND	EQ	11-May-2020	978.10	1000.90	1000.90	966.30	975.00	973.50	975.47	34110	332.73	9059	20562	60.28
SUPREMEINF	BZ	11-May-2020	7.40	7.20	7.75	7.20	7.75	7.75	7.73	2058	0.16	3	-	-
SURANASOL	EQ	11-May-2020	5.55	5.80	5.85	5.20	5.50	5.50	5.56	11159	0.62	67	7779	69.71
SURANAT&P	EQ	11-May-2020	3.75	3.55	3.95	3.20	3.50	3.50	3.48	125058	4.35	259	78609	62.86
SURYALAXMI	BE	11-May-2020	16.85	16.85	17.65	16.85	17.65	17.50	17.30	5842	1.01	63	-	-
SURYAROSNI	EQ	11-May-2020	82.10	84.65	84.65	82.35	83.25	82.75	83.33	16003	13.34	342	9407	58.78
SUTLEJTEX	EQ	11-May-2020	21.00	21.90	21.90	20.10	21.10	20.95	21.27	6467	1.38	135	5192	80.28
SUULD	SM	11-May-2020	36.10	37.75	37.75	35.00	37.00	37.00	36.41	64000	23.30	8	56000	87.50
SUVEN	EQ	11-May-2020	39.40	41.35	41.35	37.50	38.80	38.60	40.43	2767762	1118.90	9674	1190240	43.00
SUVENPHAR	EQ	11-May-2020	287.65	287.65	294.90	287.65	290.50	290.30	290.84	68813	200.14	2868	50935	74.02
SUZLON	EQ	11-May-2020	2.55	2.65	2.65	2.45	2.55	2.60	2.59	22506648	582.13	81808	8116665	36.06
SWANENERGY	EQ	11-May-2020	100.10	101.30	101.35	99.65	100.05	100.05	100.29	78599	78.82	797	19611	24.95
SWARAJENG	EQ	11-May-2020	974.40	961.05	1020.00	961.05	1017.00	1001.35	995.98	4426	44.08	403	3302	74.60
SWELECTES	EQ	11-May-2020	83.35	83.55	84.45	79.55	79.85	80.20	81.63	2859	2.33	120	2222	77.72
SWSOLAR	EQ	11-May-2020	128.25	132.40	132.40	122.15	124.40	124.25	125.32	509906	639.00	4434	270209	52.99
SYMPHONY	EQ	11-May-2020	827.65	828.00	845.00	825.00	836.65	828.95	831.65	12373	102.90	1570	5712	46.17
SYNCOM	BE	11-May-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	59503	0.86	97	-	-
SYNGENE	EQ	11-May-2020	315.55	321.00	324.25	316.00	317.10	317.55	317.69	319456	1014.88	13631	225845	70.70
TAINWALCHM	EQ	11-May-2020	38.35	38.05	39.95	37.95	39.80	38.90	38.71	2576	1.00	92	1919	74.50
TAJGVK	EQ	11-May-2020	123.80	127.00	127.00	119.45	121.60	120.45	121.91	27623	33.67	1068	12446	45.06
TAKE	EQ	11-May-2020	53.65	54.55	56.30	52.50	54.90	55.00	55.65	64676	35.99	893	42216	65.27
TALBROAUTO	EQ	11-May-2020	76.75	79.45	80.00	77.15	78.00	77.70	78.39	8847	6.94	218	5221	59.01
TALWALKARS	BZ	11-May-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.67	55775	0.93	63	-	-
TALWGYM	BZ	11-May-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.54	45987	0.71	50	-	-
TANLA	EQ	11-May-2020	63.30	64.65	64.65	62.80	63.55	63.30	63.95	109171	69.81	651	65352	59.86
TANTIACONS	BE	11-May-2020	2.40	2.40	2.40	2.40	2.40	2.40	2.40	1000	0.02	5	-	-
TARACHAND	SM	11-May-2020	35.05	33.00	36.00	32.65	35.00	35.00	34.16	8000	2.73	4	6000	75.00
TARMAT	EQ	11-May-2020	19.55	19.10	20.50	18.75	20.50	20.50	20.30	3241	0.66	30	2884	88.98
TASTYBITE	EQ	11-May-2020	9848.20	10069.95	10100.20	9850.00	9959.00	9942.50	9964.74	1292	128.74	608	765	59.21
TATACAPHSG	N2	11-May-2020	1012.17	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
TATACAPHSG	N4	11-May-2020	1015.00	1013.00	1013.00	1000.00	1000.00	1000.15	1002.86	145	1.45	14	145	100.00
TATACAPHSG	NB	11-May-2020	1014.00	1012.00	1027.00	1012.00	1027.00	1027.00	1026.36	202	2.07	4	200	99.01
TATACHEM	EQ	11-May-2020	288.85	289.00	293.50	288.00	288.40	288.70	290.20	870513	2526.19	11907	195702	22.48
TATACOFFEE	EQ	11-May-2020	72.50	72.80	73.50	71.80	72.25	72.05	72.77	295174	214.79	3009	108096	36.62
TATACOMM	EQ	11-May-2020	415.00	419.90	420.00	410.00	418.00	417.40	416.70	36685	152.87	1439	24515	66.83
TATACONSUM	EQ	11-May-2020	348.75	353.85	365.00	349.05	356.05	355.00	359.80	4792046	17241.58	104386	2518453	52.55
TATAELXSI	EQ	11-May-2020	771.50	780.00	793.00	770.05	776.45	776.75	778.94	212322	1653.86	8329	43540	20.51
TATAINVEST	EQ	11-May-2020	687.40	690.05	703.00	687.00	688.50	688.75	693.37	6860	47.57	797	3441	50.16
TATAMETALI	EQ	11-May-2020	427.55	429.70	436.95	425.25	431.00	429.45	430.84	10084	43.45	920	4144	41.09
TATAMOTORS	EQ	11-May-2020	81.05	81.45	90.65	81.40	85.85	86.10	86.95	152592033	132678.43	470511	16863736	11.05
TATAMTRDVR	EQ	11-May-2020	34.95	35.05	38.20	34.85	35.70	35.95	36.65	14570142	5340.37	54589	3942467	27.06
TATAPOWER	EQ	11-May-2020	28.50	29.00	29.00	27.15	27.25	27.30	27.96	36503825	10207.39	64397	14468063	39.63
TATASTEEL	E1	11-May-2020	31.00	31.60	31.60	31.00	31.00	31.10	31.29	19363	6.06	200	14672	75.77
TATASTEEL	EQ	11-May-2020	272.90	275.55	283.00	275.00	276.65	276.20	279.07	10907408	30439.83	129049	1670883	15.32
TATASTLBSL	EQ	11-May-2020	16.80	16.85	17.40	16.80	16.80	16.85	17.10	2765453	473.00	4277	1423652	51.48
TATASTLLP	EQ	11-May-2020	216.90	222.95	222.95	218.00	218.10	218.25	219.03	9228	20.21	684	5308	57.52
TBZ	EQ	11-May-2020	21.30	21.35	22.20	21.20	21.70	21.85	21.72	33628	7.30	389	17142	50.98
TCFSL	NA	11-May-2020	1055.00	895.00	1127.25	895.00	1127.25	1127.25	1106.14	11	0.12	2	11	100.00
TCFSL	NB	11-May-2020	1057.28	1054.00	1058.00	1054.00	1056.20	1056.61	1057.43	1634	17.28	23	1135	69.46
TCFSL	ND	11-May-2020	1064.65	1070.00	1071.00	1066.00	1070.00	1070.00	1069.45	1202	12.85	9	1202	100.00
TCFSL	NF	11-May-2020	1105.00	1110.00	1110.00	1106.00	1110.00	1110.00	1109.45	365	4.05	11	365	100.00
TCFSL	NH	11-May-2020	1053.01	1054.01	1054.01	1054.01	1054.01	1054.01	1054.01	6	0.06	1	6	100.00
TCFSL	NL	11-May-2020	1067.00	1070.00	1072.50	1068.00	1072.50	1072.50	1071.39	270	2.89	6	270	100.00
TCFSL	NN	11-May-2020	1072.00	1073.00	1073.00	1072.00	1072.00	1072.00	1072.25	40	0.43	3	40	100.00
TCI	EQ	11-May-2020	159.15	160.00	161.95	158.10	159.55	159.20	159.96	20737	33.17	796	11695	56.40
TCIDEVELOP	EQ	11-May-2020	415.35	444.00	444.00	373.85	373.85	373.85	407.74	33583	136.93	1899	12685	37.77
TCIEXP	EQ	11-May-2020	688.25	685.85	685.85	600.00	608.00	606.55	620.43	160700	997.03	13539	78803	49.04
TCIFINANCE	EQ	11-May-2020	5.40	5.40	5.40	5.35	5.35	5.35	5.36	1386	0.07	19	1377	99.35
TCNSBRANDS	EQ	11-May-2020	375.70	379.95	380.00	372.50	374.00	376.70	376.22	992	3.73	223	478	48.19
TCPLPACK	EQ	11-May-2020	220.80	220.05	225.95	216.00	216.00	220.00	220.26	1692	3.73	61	1298	76.71
TCS	EQ	11-May-2020	1893.40	1909.00	1951.40	1909.00	1936.00	1935.30	1939.47	2449846	47514.15	120116	738177	30.13
TDPOWERSYS	EQ	11-May-2020	84.00	86.55	86.55	82.00	84.50	83.10	83.14	12506	10.40	379	6850	54.77
TEAMLEASE	EQ	11-May-2020	1559.60	1580.00	1580.00	1535.05	1536.00	1539.15	1548.03	1713	26.52	397	952	55.58
TECHM	EQ	11-May-2020	536.20	541.50	543.80	527.20	531.00	530.20	534.21	4272574	22824.57	118636	2214203	51.82
TECHNOE	EQ	11-May-2020	199.00	199.90	204.85	198.15	199.00	198.85	199.88	1206	2.41	126	1018	84.41
TECHNOFAB	EQ	11-May-2020	5.50	5.75	5.75	5.30	5.30	5.30	5.36	29380	1.58	63	25293	86.09
TEJASNET	BE	11-May-2020	35.45	36.00	36.50	34.20	35.00	34.65	34.91	135340	47.25	545	-	-
TERASOFT	EQ	11-May-2020	19.30	19.35	20.35	17.55	18.15	17.80	18.59	21524	4.00	255	16675	77.47
TEXINFRA	EQ	11-May-2020	32.25	33.30	33.30	31.70	32.15	32.15	32.12	12745	4.09	115	10130	79.48
TEXMOPIPES	EQ	11-May-2020	9.95	10.00	10.00	9.50	9.60	9.65	9.78	11467	1.12	163	7936	69.21
TEXRAIL	EQ	11-May-2020	22.35	22.85	23.70	22.20	22.25	22.30	22.61	118173	26.72	665	66262	56.07
TFCILTD	EQ	11-May-2020	32.35	33.00	33.00	31.85	32.00	32.05	32.24	46778	15.08	303	35915	76.78
THANGAMAYL	EQ	11-May-2020	235.65	236.50	253.55	236.50	241.95	247.65	245.24	6990	17.14	347	4462	63.83
THEINVEST	EQ	11-May-2020	89.75	87.95	90.60	87.20	89.70	89.70	90.11	3649	3.29	43	2709	74.24
THEJO	SM	11-May-2020	354.70	364.90	372.30	360.15	363.80	363.80	366.20	1600	5.86	8	1400	87.50
THEMISMED	BE	11-May-2020	324.90	322.00	322.00	310.10	310.15	310.15	317.60	437	1.39	15	-	-
THERMAX	EQ	11-May-2020	700.20	708.95	709.90	700.05	709.90	701.85	703.81	15917	112.03	995	6882	43.24
THIRUSUGAR	BZ	11-May-2020	2.75	2.75	2.75	2.75	2.75	2.75	2.75	198	0.01	3	-	-
THOMASCOOK	EQ	11-May-2020	23.85	24.30	24.35	22.80	23.00	23.00	23.21	308622	71.64	1756	225893	73.19
THYROCARE	EQ	11-May-2020	499.95	500.75	508.70	500.00	504.00	503.40	503.63	36997	186.33	1264	21020	56.82
TI	EQ	11-May-2020	17.85	18.50	18.50	17.30	17.95	17.85	17.84	65019	11.60	286	24711	38.01
TIDEWATER	EQ	11-May-2020	3460.20	3464.00	3485.00	3416.00	3421.00	3427.75	3440.27	850	29.24	316	577	67.88
TIIL	EQ	11-May-2020	206.65	205.85	214.85	205.85	214.00	211.10	211.82	470	1.00	23	297	63.19
TIINDIA	EQ	11-May-2020	366.10	371.00	373.00	350.40	350.70	352.60	357.71	29397	105.15	4671	19096	64.96
TIJARIA	EQ	11-May-2020	5.50	5.55	5.60	5.30	5.45	5.50	5.47	6702	0.37	22	4206	62.76
TIL	EQ	11-May-2020	122.35	124.80	126.00	122.15	123.00	123.90	124.80	3605	4.50	241	2612	72.45
TIMESGTY	EQ	11-May-2020	19.25	18.55	19.80	18.55	19.80	19.80	18.56	128	0.02	3	128	100.00
TIMETECHNO	EQ	11-May-2020	30.35	30.90	31.50	30.25	30.65	31.05	30.91	75745	23.41	655	46226	61.03
TIMKEN	EQ	11-May-2020	848.00	860.95	860.95	844.00	850.00	849.65	851.29	22998	195.78	2307	11508	50.04
TINPLATE	EQ	11-May-2020	79.65	80.25	81.20	79.50	79.85	80.00	80.48	51131	41.15	1179	25781	50.42
TIPSINDLTD	EQ	11-May-2020	95.55	95.00	101.70	94.00	98.50	99.75	99.14	5835	5.78	254	2706	46.38
TIRUMALCHM	EQ	11-May-2020	41.40	41.70	42.50	40.30	40.50	40.50	41.25	95260	39.30	917	54965	57.70
TITAN	EQ	11-May-2020	832.85	848.45	851.40	824.00	836.25	829.60	836.50	3704305	30986.40	174304	1189571	32.11
TMRVL	BE	11-May-2020	8.75	8.35	8.35	8.35	8.35	8.35	8.35	10147	0.85	79	-	-
TNPETRO	EQ	11-May-2020	29.90	30.00	30.30	29.60	29.80	29.75	29.87	22438	6.70	246	14547	64.83
TNPL	EQ	11-May-2020	89.45	90.30	90.80	88.20	88.50	88.45	88.93	302654	269.15	8959	182684	60.36
TNTELE	BE	11-May-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	1323	0.02	11	-	-
TOKYOPLAST	EQ	11-May-2020	57.50	59.45	59.55	56.20	57.50	57.50	57.40	1016	0.58	34	779	76.67
TORNTPHARM	EQ	11-May-2020	2438.60	2455.00	2509.40	2442.95	2506.00	2495.90	2479.08	813951	20178.48	48946	318701	39.15
TORNTPOWER	EQ	11-May-2020	301.75	302.35	307.20	297.00	299.20	300.80	302.36	1277846	3863.68	24897	308588	24.15
TOTAL	SM	11-May-2020	26.55	26.55	27.85	26.55	26.55	26.55	26.98	9000	2.43	3	6000	66.67
TOUCHWOOD	EQ	11-May-2020	50.50	52.00	54.00	50.00	50.90	50.75	50.86	10687	5.44	82	5052	47.27
TPLPLASTEH	EQ	11-May-2020	87.95	86.20	89.30	83.10	83.10	84.90	86.31	1077	0.93	95	723	67.13
TRANSWIND	SM	11-May-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	4000	0.15	1	4000	100.00
TREEHOUSE	EQ	11-May-2020	3.95	3.95	4.05	3.90	4.05	4.00	3.99	16199	0.65	61	14282	88.17
TREJHARA	BE	11-May-2020	5.55	5.50	5.50	5.35	5.35	5.35	5.49	265	0.01	8	-	-
TRENT	EQ	11-May-2020	459.80	462.70	466.55	449.00	450.00	450.55	454.75	209138	951.05	10530	96713	46.24
TRF	BE	11-May-2020	66.60	66.50	67.50	65.10	65.10	66.40	66.46	2050	1.36	44	-	-
TRIDENT	EQ	11-May-2020	4.65	4.70	4.75	4.60	4.75	4.70	4.69	3030037	142.03	6346	1427965	47.13
TRIGYN	EQ	11-May-2020	29.00	28.80	29.85	28.65	28.65	28.70	28.98	10049	2.91	131	7742	77.04
TRIL	EQ	11-May-2020	6.75	6.75	7.00	6.65	6.75	6.80	6.78	42395	2.87	197	23502	55.44
TRITURBINE	EQ	11-May-2020	65.65	64.75	67.65	63.70	63.80	63.85	64.74	24683	15.98	617	16671	67.54
TRIVENI	EQ	11-May-2020	35.85	36.70	37.00	36.15	36.80	36.75	36.59	175645	64.27	1079	118082	67.23
TTKHLTCARE	EQ	11-May-2020	420.95	449.65	449.65	422.00	440.00	434.95	431.79	1415	6.11	141	693	48.98
TTKPRESTIG	EQ	11-May-2020	4638.50	4661.70	4888.80	4650.10	4720.00	4763.60	4794.78	5224	250.48	2083	1933	37.00
TTL	EQ	11-May-2020	28.50	28.15	29.90	28.15	28.40	28.75	29.06	4837	1.41	150	3579	73.99
TTML	BE	11-May-2020	2.40	2.50	2.50	2.45	2.50	2.50	2.50	487068	12.17	731	-	-
TV18BRDCST	EQ	11-May-2020	19.60	20.50	21.35	19.90	21.25	21.05	20.62	7720307	1592.11	11295	3316944	42.96
TVSELECT	EQ	11-May-2020	68.70	70.90	70.95	68.05	68.45	68.60	68.92	13665	9.42	247	11547	84.50
TVSMOTOR	EQ	11-May-2020	313.45	319.30	341.40	315.00	332.00	333.80	332.29	6946548	23083.02	100968	1291614	18.59
TVSSRICHAK	EQ	11-May-2020	1075.35	1049.85	1124.00	1035.05	1068.50	1073.30	1062.42	24022	255.22	2574	5403	22.49
TVTODAY	EQ	11-May-2020	183.35	186.00	187.00	180.90	183.35	183.80	184.00	21420	39.41	1286	15714	73.36
TVVISION	BE	11-May-2020	1.35	1.35	1.40	1.30	1.30	1.30	1.32	10188	0.13	22	-	-
TWL	EQ	11-May-2020	33.00	33.10	33.90	33.10	33.50	33.55	33.50	194207	65.06	711	130635	67.27
UBL	EQ	11-May-2020	890.10	890.50	901.70	880.25	884.00	885.60	889.94	576485	5130.40	17530	139374	24.18
UCALFUEL	EQ	11-May-2020	96.45	97.95	102.00	93.00	95.65	96.80	98.18	28011	27.50	1091	8766	31.29
UCOBANK	EQ	11-May-2020	11.85	11.95	12.00	11.55	11.65	11.65	11.71	706768	82.78	2622	320599	45.36
UFLEX	EQ	11-May-2020	172.15	172.50	174.35	171.05	173.50	172.50	172.77	75975	131.26	1736	51195	67.38
UFO	EQ	11-May-2020	68.10	68.10	69.00	66.60	67.30	67.75	67.59	59844	40.45	1049	42207	70.53
UGARSUGAR	EQ	11-May-2020	12.45	12.45	12.75	12.25	12.35	12.45	12.47	40987	5.11	298	29951	73.07
UJAAS	EQ	11-May-2020	3.30	3.35	3.35	3.15	3.20	3.15	3.19	282093	8.99	540	214427	76.01
UJJIVAN	EQ	11-May-2020	165.50	168.00	172.90	166.50	169.95	170.25	169.94	3949846	6712.31	29394	500243	12.66
UJJIVANSFB	EQ	11-May-2020	26.65	26.95	26.95	26.30	26.50	26.55	26.61	633304	168.54	4334	403324	63.69
ULTRACEMCO	EQ	11-May-2020	3305.80	3355.00	3450.00	3330.10	3360.00	3360.75	3400.93	483889	16456.71	40801	134512	27.80
UMANGDAIRY	EQ	11-May-2020	36.00	35.85	37.35	35.85	36.50	36.80	36.63	6109	2.24	94	4697	76.89
UMESLTD	BE	11-May-2020	0.80	0.75	0.85	0.75	0.85	0.85	0.80	20716	0.17	28	-	-
UNICHEMLAB	EQ	11-May-2020	137.20	137.30	140.65	134.00	134.50	134.65	136.92	22629	30.98	819	16271	71.90
UNIENTER	EQ	11-May-2020	44.80	46.95	46.95	43.80	46.00	46.00	45.83	2664	1.22	19	2147	80.59
UNIINFO	SM	11-May-2020	12.25	12.30	12.65	12.15	12.65	12.65	12.37	6000	0.74	3	0	0.00
UNIONBANK	EQ	11-May-2020	23.80	24.00	24.10	23.60	23.90	23.85	23.87	2550899	608.99	8059	875659	34.33
UNIPLY	EQ	11-May-2020	6.50	6.80	6.80	6.35	6.50	6.55	6.68	126838	8.47	344	100544	79.27
UNITECH	BZ	11-May-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.39	1798134	25.05	729	-	-
UNITEDTEA	EQ	11-May-2020	209.70	211.95	222.00	209.70	220.00	219.50	217.70	162	0.35	28	91	56.17
UNITY	BZ	11-May-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	8933	0.03	10	-	-
UNIVASTU	SM	11-May-2020	31.50	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
UNIVCABLES	EQ	11-May-2020	92.90	94.95	96.00	89.10	90.60	89.90	91.60	11156	10.22	339	8400	75.30
UNIVPHOTO	EQ	11-May-2020	63.75	63.00	72.20	62.50	71.00	71.00	68.81	3513	2.42	78	2778	79.08
UPL	EQ	11-May-2020	364.60	367.00	378.60	366.50	369.75	368.10	373.89	3903903	14596.17	73221	911403	23.35
URJA	BE	11-May-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.64	1358486	22.27	1604	-	-
USHAMART	EQ	11-May-2020	14.40	14.35	14.70	14.15	14.15	14.25	14.44	52860	7.63	296	28399	53.72
UTIFEFRGR4	MF	11-May-2020	7.80	7.80	7.80	7.80	7.80	7.80	7.80	500	0.04	1	500	100.00
UTIFEFRGR5	MF	11-May-2020	8.04	7.41	7.41	7.25	7.25	7.25	7.35	2890	0.21	2	2890	100.00
UTINEXT50	EQ	11-May-2020	246.95	250.00	250.00	236.40	249.90	249.90	246.27	511	1.26	38	384	75.15
UTINIFTETF	EQ	11-May-2020	977.64	977.00	997.90	976.41	982.70	980.47	995.04	2198	21.87	72	2010	91.45
UTISENSETF	EQ	11-May-2020	337.99	352.00	352.00	338.01	342.00	341.73	344.14	2180	7.50	117	1117	51.24
UTISXN50	EQ	11-May-2020	257.00	257.00	260.00	254.99	255.00	254.99	257.22	55	0.14	8	41	74.55
UTTAMSTL	BE	11-May-2020	6.60	6.70	6.70	6.30	6.45	6.50	6.48	172247	11.16	471	-	-
UTTAMSUGAR	EQ	11-May-2020	58.90	60.00	60.00	58.00	59.10	58.45	58.99	9536	5.63	284	4796	50.29
UVSL	BE	11-May-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	153526880	600.17	15884	-	-
V2RETAIL	EQ	11-May-2020	56.25	56.10	58.90	54.20	55.50	55.05	55.58	33024	18.36	419	18041	54.63
VADILALIND	EQ	11-May-2020	493.15	500.95	504.90	495.05	496.55	498.20	499.27	2648	13.22	146	2303	86.97
VAIBHAVGBL	EQ	11-May-2020	1000.50	1010.00	1020.00	990.00	994.95	992.20	1007.59	15640	157.59	2550	8861	56.66
VAISHALI	EQ	11-May-2020	46.30	47.80	47.80	45.10	47.20	45.75	46.41	8682	4.03	63	3362	38.72
VAKRANGEE	EQ	11-May-2020	26.90	28.15	28.20	26.90	28.20	28.20	27.92	3344806	933.83	6273	2015693	60.26
VARDHACRLC	EQ	11-May-2020	27.75	28.25	28.40	27.35	27.35	27.45	27.57	1144	0.32	39	918	80.24
VARDMNPOLY	BE	11-May-2020	3.20	3.10	3.20	3.05	3.05	3.05	3.15	1800	0.06	20	-	-
VARROC	EQ	11-May-2020	145.85	146.50	151.00	138.60	141.35	140.80	144.91	344348	499.00	3603	176621	51.29
VASCONEQ	EQ	11-May-2020	7.65	7.75	7.85	7.40	7.55	7.55	7.56	120254	9.09	211	111113	92.40
VASWANI	EQ	11-May-2020	3.35	3.35	3.35	3.20	3.20	3.20	3.21	250	0.01	6	250	100.00
VBL	EQ	11-May-2020	620.40	625.00	630.00	600.20	615.50	617.20	617.19	321984	1987.25	14232	99263	30.83
VEDL	EQ	11-May-2020	77.40	78.85	80.50	78.00	80.35	79.60	79.35	33344596	26458.35	98708	13334297	39.99
VENKEYS	EQ	11-May-2020	1055.80	1065.00	1090.75	1048.10	1055.00	1056.85	1063.35	34681	368.78	3068	11473	33.08
VENUSREM	BE	11-May-2020	65.35	68.60	68.60	62.10	62.10	62.10	66.24	91945	60.90	584	-	-
VERTOZ	SM	11-May-2020	69.80	72.00	72.25	71.95	71.95	71.95	72.07	7200	5.19	3	0	0.00
VESUVIUS	EQ	11-May-2020	902.35	892.15	900.85	880.00	880.45	881.75	889.62	962	8.56	199	552	57.38
VETO	EQ	11-May-2020	32.00	31.10	33.60	31.10	32.60	32.65	32.71	3511	1.15	90	2243	63.88
VGUARD	EQ	11-May-2020	169.85	171.00	172.25	168.10	170.00	169.60	170.24	228235	388.54	7138	93934	41.16
VHL	EQ	11-May-2020	1028.10	1055.40	1076.90	1010.00	1012.00	1014.00	1032.21	436	4.50	79	314	72.02
VICEROY	BE	11-May-2020	1.85	1.90	1.90	1.85	1.90	1.90	1.89	24809	0.47	40	-	-
VIDEOIND	BZ	11-May-2020	1.10	1.10	1.15	1.05	1.10	1.05	1.09	491933	5.34	231	-	-
VIDHIING	EQ	11-May-2020	59.25	58.10	59.80	57.95	57.95	58.10	58.48	16166	9.45	278	10099	62.47
VIJIFIN	EQ	11-May-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.34	88742	0.30	53	63141	71.15
VIKASECO	EQ	11-May-2020	2.00	2.10	2.10	1.90	2.10	2.10	2.06	1560563	32.10	864	1139768	73.04
VIKASMCORP	BE	11-May-2020	1.85	1.90	1.90	1.80	1.90	1.85	1.84	846122	15.58	310	-	-
VIKASPROP	EQ	11-May-2020	3.35	3.30	3.30	3.30	3.30	3.30	3.30	207855	6.86	564	207855	100.00
VIKASWSP	EQ	11-May-2020	4.70	4.70	4.75	4.50	4.65	4.55	4.64	261704	12.15	256	236185	90.25
VIMTALABS	EQ	11-May-2020	70.40	73.00	73.00	69.00	70.00	69.70	70.48	18968	13.37	676	11819	62.31
VINATIORGA	EQ	11-May-2020	982.80	985.10	999.80	962.00	981.95	986.00	985.61	268362	2645.00	15732	65565	24.43
VINDHYATEL	EQ	11-May-2020	526.20	543.20	543.20	527.00	527.10	529.75	535.10	5911	31.63	499	3528	59.69
VINYLINDIA	EQ	11-May-2020	60.70	60.50	62.95	59.40	59.90	60.00	60.86	22929	13.95	400	11882	51.82
VIPCLOTHNG	EQ	11-May-2020	5.35	5.35	5.45	5.30	5.35	5.35	5.38	24527	1.32	159	20626	84.10
VIPIND	EQ	11-May-2020	213.10	219.80	234.65	219.75	224.45	223.85	228.33	3218720	7349.42	53782	594284	18.46
VIPULLTD	EQ	11-May-2020	15.10	14.40	15.85	14.40	15.60	15.05	15.17	991	0.15	24	511	51.56
VISAKAIND	EQ	11-May-2020	161.30	164.00	169.35	163.80	167.80	168.05	167.06	214459	358.27	3699	59841	27.90
VISASTEEL	BE	11-May-2020	3.90	3.90	4.00	3.75	4.00	4.00	3.85	2855	0.11	26	-	-
VISHNU	EQ	11-May-2020	116.95	121.85	121.85	114.35	117.05	117.75	118.36	14732	17.44	301	8909	60.47
VISHWARAJ	EQ	11-May-2020	63.00	64.00	64.90	62.20	64.50	63.80	63.23	9939	6.28	119	2315	23.29
VIVIMEDLAB	BE	11-May-2020	10.80	11.30	11.30	11.00	11.30	11.25	11.25	98130	11.04	256	-	-
VLSFINANCE	EQ	11-May-2020	35.05	36.90	36.90	34.05	36.00	34.60	35.86	11134	3.99	190	6112	54.89
VMART	EQ	11-May-2020	1644.55	1637.00	1674.95	1609.40	1636.20	1633.15	1651.18	3896	64.33	639	1963	50.39
VOLTAMP	EQ	11-May-2020	868.95	870.60	886.00	867.05	878.00	872.75	875.53	5113	44.77	676	3298	64.50
VOLTAS	EQ	11-May-2020	456.40	458.10	472.70	457.60	469.35	468.95	464.85	2289089	10640.88	66626	578426	25.27
VRLLOG	EQ	11-May-2020	157.05	157.00	158.35	153.10	154.10	154.50	155.04	62519	96.93	1925	31401	50.23
VSCL	SM	11-May-2020	6.15	6.15	6.15	6.15	6.15	6.15	6.15	3000	0.18	1	3000	100.00
VSSL	EQ	11-May-2020	44.90	45.70	45.70	43.15	44.75	45.05	44.87	4075	1.83	140	2135	52.39
VSTIND	EQ	11-May-2020	2795.85	2791.30	2842.55	2790.80	2809.00	2805.95	2824.85	8263	233.42	1541	4254	51.48
VSTTILLERS	EQ	11-May-2020	904.50	915.00	929.10	900.00	900.00	906.25	911.34	7155	65.21	710	2791	39.01
VTL	EQ	11-May-2020	630.95	631.10	638.95	621.00	630.80	627.70	631.02	4358	27.50	511	3210	73.66
WABAG	EQ	11-May-2020	112.10	111.50	116.50	107.60	110.50	108.95	110.86	88818	98.46	1936	61824	69.61
WABCOINDIA	EQ	11-May-2020	6225.85	6249.95	6275.05	6183.20	6220.00	6250.95	6220.19	1450	90.19	299	1027	70.83
WALCHANNAG	BE	11-May-2020	33.45	34.00	34.00	32.00	33.00	33.00	33.21	36187	12.02	242	-	-
WANBURY	BE	11-May-2020	19.65	18.75	20.40	18.75	19.75	19.75	20.13	2761	0.56	26	-	-
WATERBASE	EQ	11-May-2020	93.40	93.90	93.90	90.20	91.40	90.85	91.60	136597	125.12	1932	63945	46.81
WEBELSOLAR	BE	11-May-2020	15.00	15.00	15.00	14.25	14.55	14.35	14.61	10316	1.51	73	-	-
WEIZMANIND	EQ	11-May-2020	23.70	23.20	24.60	22.55	23.05	23.05	23.15	6430	1.49	77	3258	50.67
WELCORP	EQ	11-May-2020	62.75	63.50	65.10	60.40	60.65	60.75	61.84	591535	365.78	2961	469462	79.36
WELENT	EQ	11-May-2020	51.85	52.30	54.10	51.00	54.00	53.65	53.25	165302	88.03	933	119927	72.55
WELINV	EQ	11-May-2020	138.00	137.00	144.80	137.00	144.80	144.80	142.48	52	0.07	5	52	100.00
WELSPUNIND	EQ	11-May-2020	24.10	24.65	24.85	23.80	24.25	24.00	24.09	377489	90.95	1317	276125	73.15
WENDT	EQ	11-May-2020	1980.70	1997.95	2022.05	1981.00	1981.00	1987.85	1998.01	170	3.40	129	69	40.59
WESTLIFE	EQ	11-May-2020	288.25	292.00	292.40	284.10	288.00	286.80	288.13	103952	299.52	2849	61696	59.35
WHEELS	EQ	11-May-2020	386.85	386.85	400.00	383.00	392.00	389.30	390.35	1898	7.41	395	1248	65.75
WHIRLPOOL	EQ	11-May-2020	1887.20	1900.00	1915.00	1879.20	1890.00	1893.45	1900.95	19213	365.23	3570	10092	52.53
WILLAMAGOR	EQ	11-May-2020	13.35	12.75	14.00	12.75	13.50	13.50	13.62	1046	0.14	15	836	79.92
WINDMACHIN	BE	11-May-2020	12.05	12.50	12.60	12.00	12.00	12.00	12.35	1363	0.17	22	-	-
WINSOME	BZ	11-May-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.24	500	0.00	5	-	-
WIPL	BE	11-May-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	27	0.01	1	-	-
WIPRO	EQ	11-May-2020	184.00	185.00	189.95	184.10	184.95	184.70	187.07	4393928	8219.94	37691	1390710	31.65
WOCKPHARMA	EQ	11-May-2020	253.40	257.00	266.05	249.05	255.20	257.20	259.81	2391721	6214.02	28656	546704	22.86
WONDERLA	EQ	11-May-2020	119.35	119.50	124.00	119.05	120.30	119.50	119.63	47842	57.23	1054	29937	62.57
WSI	BE	11-May-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.80	4000	0.03	11	-	-
WSTCSTPAPR	EQ	11-May-2020	135.15	136.10	138.65	130.65	134.30	132.95	133.77	12421	16.62	538	8334	67.10
XCHANGING	EQ	11-May-2020	36.80	38.60	38.60	36.15	37.95	37.40	37.97	9499	3.61	151	8605	90.59
XELPMOC	EQ	11-May-2020	48.45	50.00	51.90	47.25	48.75	48.95	48.88	3406	1.66	138	2290	67.23
XPROINDIA	EQ	11-May-2020	16.50	15.90	16.95	15.80	16.90	16.10	15.99	287	0.05	20	249	86.76
YESBANK	EQ	11-May-2020	27.05	27.25	28.05	26.70	27.75	27.80	27.59	29809727	8224.60	83625	10333727	34.67
ZEEL	EQ	11-May-2020	150.65	153.95	161.85	153.25	155.85	155.40	157.57	32288081	50876.81	214057	4132776	12.80
ZEEL	P2	11-May-2020	3.15	3.15	3.25	3.15	3.20	3.20	3.18	829124	26.35	43	794613	95.84
ZEELEARN	EQ	11-May-2020	13.30	13.70	14.45	12.75	13.20	13.20	13.75	3474842	477.71	6723	1069422	30.78
ZEEMEDIA	BE	11-May-2020	5.20	5.10	5.45	5.10	5.45	5.40	5.38	736447	39.59	814	-	-
ZENITHBIR	BE	11-May-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	9286	0.04	28	-	-
ZENITHEXPO	EQ	11-May-2020	44.35	46.55	46.55	42.20	44.90	43.55	45.89	5001	2.30	93	3412	68.23
ZENSARTECH	EQ	11-May-2020	83.60	83.40	86.00	81.00	83.20	82.85	84.05	217969	183.21	2620	167588	76.89
ZENTEC	EQ	11-May-2020	35.20	37.75	37.75	34.30	34.60	34.70	35.12	22266	7.82	277	16751	75.23
ZODIAC	SM	11-May-2020	12.75	12.20	12.20	12.20	12.20	12.20	12.20	2000	0.24	1	2000	100.00
ZODIACLOTH	EQ	11-May-2020	114.15	115.00	120.00	111.05	115.70	115.55	115.77	1755	2.03	94	1035	58.97
ZODJRDMKJ	EQ	11-May-2020	22.80	22.50	24.50	22.50	23.85	23.50	23.87	1766	0.42	49	1073	60.76
ZOTA	EQ	11-May-2020	136.35	138.95	139.00	134.00	137.35	134.15	136.43	5771	7.87	127	3612	62.59
ZUARI	BE	11-May-2020	83.55	83.00	83.50	80.45	83.00	81.95	81.79	4986	4.08	77	-	-
ZUARIGLOB	EQ	11-May-2020	39.15	40.45	40.70	37.10	38.00	38.00	38.80	22632	8.78	228	13206	58.35
ZYDUSWELL	EQ	11-May-2020	1297.55	1324.00	1324.00	1275.00	1278.00	1279.85	1290.13	64111	827.12	2461	50947	79.47