nse-sec-bhavdata-full-2020-05-12.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	12-May-2020	26.80	26.60	26.95	26.00	26.35	26.20	26.24	18101	4.75	298	12930	71.43
21STCENMGM	EQ	12-May-2020	10.55	10.55	10.55	10.35	10.40	10.40	10.37	1670	0.17	9	1170	70.06
3IINFOTECH	EQ	12-May-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	939859	14.10	270	838849	89.25
3MINDIA	EQ	12-May-2020	18179.10	18000.00	18299.00	17750.00	18180.00	18107.10	17949.96	2964	532.04	1817	1631	55.03
5PAISA	EQ	12-May-2020	163.05	163.00	169.95	150.00	152.95	151.15	153.12	46726	71.55	1090	31799	68.05
617GS2021	GS	12-May-2020	101.00	101.00	101.00	101.00	101.00	101.00	101.00	1	0.00	1	1	100.00
63MOONS	BE	12-May-2020	55.10	53.10	55.00	53.00	54.30	54.05	53.47	5775	3.09	623	-	-
719GS2060	GS	12-May-2020	104.95	105.00	105.50	105.00	105.50	105.50	105.26	410	0.43	6	410	100.00
A2ZINFRA	EQ	12-May-2020	4.00	4.10	4.10	3.80	3.80	3.80	3.87	293260	11.34	354	239619	81.71
AARON	SM	12-May-2020	40.15	40.20	40.20	40.20	40.20	40.20	40.20	3300	1.33	1	3300	100.00
AARTIDRUGS	EQ	12-May-2020	767.60	770.00	779.00	750.00	770.00	770.10	767.09	61864	474.56	5661	25667	41.49
AARTIIND	EQ	12-May-2020	1024.70	1023.90	1059.95	1015.30	1040.00	1035.05	1035.20	605498	6268.12	53660	207838	34.33
AARVEEDEN	EQ	12-May-2020	8.95	9.05	9.05	8.55	8.55	8.75	8.68	6221	0.54	73	4563	73.35
AAVAS	EQ	12-May-2020	1030.20	1022.00	1027.90	978.70	980.10	981.70	983.43	34588	340.15	3469	30649	88.61
ABAN	BE	12-May-2020	19.20	18.80	18.80	18.45	18.60	18.55	18.63	18106	3.37	155	-	-
ABB	EQ	12-May-2020	866.90	860.00	860.35	850.00	853.00	852.00	852.93	18231	155.50	1590	9216	50.55
ABBOTINDIA	EQ	12-May-2020	17907.80	18170.00	18679.75	17825.55	18097.00	18081.90	18097.28	23041	4169.79	8127	8376	36.35
ABCAPITAL	EQ	12-May-2020	42.70	42.20	42.80	41.20	42.75	42.40	41.82	1468963	614.29	20506	748574	50.96
ABFRL	EQ	12-May-2020	105.65	105.50	106.00	101.75	104.50	104.00	103.39	1624133	1679.20	15254	959411	59.07
ABSLBANETF	EQ	12-May-2020	182.70	182.70	188.96	176.09	188.96	188.96	180.06	281	0.51	11	187	66.55
ABSLNN50ET	EQ	12-May-2020	249.80	232.65	247.40	232.65	235.00	235.00	240.14	103	0.25	24	77	74.76
ABSLRIF6RG	MF	12-May-2020	5.35	5.36	5.50	5.36	5.50	5.50	5.48	18444	1.01	7	18444	100.00
ACC	EQ	12-May-2020	1170.20	1165.80	1172.40	1147.20	1166.00	1167.60	1160.86	726718	8436.17	26474	78548	10.81
ACCELYA	EQ	12-May-2020	908.15	908.15	912.55	901.10	905.00	903.30	905.95	4003	36.27	1250	2218	55.41
ACE	EQ	12-May-2020	43.15	43.45	43.45	41.60	42.65	42.40	42.34	132519	56.10	1657	47986	36.21
ADANIENT	EQ	12-May-2020	140.05	138.50	140.70	133.20	139.75	139.90	137.46	2901951	3988.99	20537	656293	22.62
ADANIGAS	EQ	12-May-2020	106.45	104.45	106.50	102.50	104.75	104.60	104.03	1317098	1370.21	11920	417107	31.67
ADANIGREEN	EQ	12-May-2020	222.60	222.00	229.90	219.10	224.85	226.05	226.08	667224	1508.49	19946	276141	41.39
ADANIPORTS	EQ	12-May-2020	289.70	289.00	292.80	285.25	292.00	291.50	289.56	4602741	13327.58	40291	2356484	51.20
ADANIPOWER	EQ	12-May-2020	29.60	29.60	30.00	29.05	29.90	29.85	29.56	3729943	1102.74	8005	716576	19.21
ADANITRANS	EQ	12-May-2020	197.10	196.80	196.80	190.95	193.00	193.25	193.18	45189	87.29	1734	25306	56.00
ADFFOODS	EQ	12-May-2020	196.95	206.75	206.75	206.75	206.75	206.75	206.75	9739	20.14	97	9739	100.00
ADHUNIKIND	EQ	12-May-2020	20.55	19.55	19.55	19.55	19.55	19.55	19.55	3610	0.71	45	3610	100.00
ADORWELD	EQ	12-May-2020	252.15	245.15	247.70	241.10	243.00	243.05	243.69	9451	23.03	421	5006	52.97
ADROITINFO	BE	12-May-2020	5.65	5.50	5.85	5.40	5.65	5.80	5.68	13184	0.75	116	-	-
ADSL	EQ	12-May-2020	12.40	12.50	12.60	11.85	12.25	12.25	12.20	4520	0.55	95	2687	59.45
ADVANIHOTR	EQ	12-May-2020	37.50	37.00	38.50	37.00	38.00	38.05	37.96	9752	3.70	63	7458	76.48
ADVENZYMES	EQ	12-May-2020	138.80	138.00	142.00	135.00	140.25	140.45	137.95	76160	105.06	3905	48165	63.24
AEGISCHEM	EQ	12-May-2020	180.60	180.80	182.60	165.35	169.35	170.20	171.93	411738	707.90	13717	205435	49.89
AFFLE	BE	12-May-2020	1341.75	1307.00	1339.95	1305.00	1310.00	1311.55	1317.03	23333	307.30	4477	-	-
AGARIND	EQ	12-May-2020	58.30	62.95	62.95	59.15	61.50	60.90	61.15	24708	15.11	562	14429	58.40
AGCNET	BE	12-May-2020	249.30	250.00	255.00	242.05	250.00	245.50	249.06	988	2.46	29	-	-
AGRITECH	BE	12-May-2020	31.00	30.00	31.95	29.50	30.10	30.60	30.15	1406	0.42	27	-	-
AGROPHOS	EQ	12-May-2020	11.75	11.20	11.20	11.20	11.20	11.20	11.20	3987	0.45	37	3987	100.00
AHLEAST	EQ	12-May-2020	136.00	135.45	136.00	130.00	136.00	134.70	132.68	882	1.17	74	735	83.33
AHLUCONT	EQ	12-May-2020	180.05	183.00	183.00	175.10	175.10	175.95	176.06	2678	4.71	172	2087	77.93
AHLWEST	BE	12-May-2020	222.05	233.00	233.00	233.00	233.00	233.00	233.00	36	0.08	2	-	-
AIAENG	EQ	12-May-2020	1570.95	1551.10	1692.00	1533.30	1692.00	1651.90	1619.57	40103	649.49	5647	13644	34.02
AIONJSW	BE	12-May-2020	11.00	11.00	11.45	10.45	11.00	11.00	10.97	16163	1.77	62	-	-
AIRAN	EQ	12-May-2020	9.75	9.90	9.95	9.55	9.85	9.70	9.75	16607	1.62	85	10355	62.35
AJANTPHARM	EQ	12-May-2020	1480.45	1480.45	1480.45	1430.00	1445.00	1440.65	1446.16	86024	1244.05	5713	27297	31.73
AJMERA	EQ	12-May-2020	78.70	76.65	78.45	74.05	77.20	76.85	76.12	48964	37.27	1042	14915	30.46
AKASH	BE	12-May-2020	89.00	89.00	89.00	84.55	84.55	84.55	84.94	252	0.21	3	-	-
AKG	SM	12-May-2020	34.50	34.75	34.75	34.75	34.75	34.75	34.75	4000	1.39	1	4000	100.00
AKSHARCHEM	EQ	12-May-2020	187.05	188.05	191.50	181.25	183.25	185.35	184.83	5729	10.59	426	2938	51.28
AKSHOPTFBR	EQ	12-May-2020	4.75	4.70	4.70	4.55	4.55	4.55	4.55	83023	3.78	181	67172	80.91
AKZOINDIA	EQ	12-May-2020	1888.30	1880.00	1884.85	1818.00	1834.00	1832.05	1837.18	9416	172.99	2223	5060	53.74
ALANKIT	EQ	12-May-2020	15.55	16.30	16.30	14.80	16.30	16.30	16.01	141529	22.66	688	93554	66.10
ALBERTDAVD	EQ	12-May-2020	456.90	456.85	469.70	444.00	457.00	456.10	457.78	12259	56.12	882	4168	34.00
ALCHEM	BE	12-May-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	6960	0.20	16	-	-
ALEMBICLTD	EQ	12-May-2020	47.90	47.15	48.45	46.00	48.30	48.05	47.33	120322	56.95	1486	53066	44.10
ALICON	EQ	12-May-2020	218.30	220.60	220.60	215.00	220.00	220.00	218.87	464	1.02	39	422	90.95
ALKALI	EQ	12-May-2020	39.40	38.75	40.25	38.65	39.15	39.50	39.20	3348	1.31	69	1929	57.62
ALKEM	EQ	12-May-2020	2599.60	2608.00	2608.00	2522.55	2579.00	2577.70	2566.93	134787	3459.89	14494	47113	34.95
ALKYLAMINE	EQ	12-May-2020	1770.65	1779.00	1850.00	1731.00	1766.05	1773.70	1778.78	42574	757.30	5895	15038	35.32
ALLCARGO	EQ	12-May-2020	67.40	67.50	69.70	65.70	66.45	66.20	66.97	130284	87.25	1899	75915	58.27
ALLSEC	EQ	12-May-2020	161.85	160.25	169.20	156.45	167.00	165.05	163.88	634	1.04	57	492	77.60
ALMONDZ	EQ	12-May-2020	10.50	11.00	11.00	10.90	11.00	11.00	11.00	247	0.03	5	246	99.60
ALOKINDS	EQ	12-May-2020	9.55	10.00	10.00	10.00	10.00	10.00	10.00	849695	84.97	869	849695	100.00
ALPA	EQ	12-May-2020	17.75	17.50	18.00	17.10	17.95	17.85	17.73	23371	4.14	123	16735	71.61
ALPHAGEO	EQ	12-May-2020	155.25	155.95	155.95	148.00	150.00	149.70	150.26	12573	18.89	562	8540	67.92
ALPSINDUS	BE	12-May-2020	0.80	0.75	0.80	0.75	0.75	0.80	0.78	7131	0.06	22	-	-
AMARAJABAT	EQ	12-May-2020	568.55	570.00	584.00	552.85	558.00	558.65	567.43	3302796	18741.16	58036	252298	7.64
AMBER	EQ	12-May-2020	1073.95	1074.90	1090.00	1058.30	1074.90	1070.95	1071.17	42934	459.90	6226	15610	36.36
AMBIKCO	EQ	12-May-2020	657.35	657.85	665.00	644.00	650.00	658.20	651.58	1691	11.02	318	1104	65.29
AMBUJACEM	EQ	12-May-2020	173.95	173.50	176.30	170.65	175.20	175.20	174.26	3911751	6816.73	38966	1340790	34.28
AMDIND	EQ	12-May-2020	12.15	12.20	12.45	11.75	12.00	12.00	11.89	1404	0.17	18	1199	85.40
AMJLAND	EQ	12-May-2020	15.10	15.65	15.65	14.70	14.70	14.70	14.76	6087	0.90	27	6037	99.18
AMJUMBO	SM	12-May-2020	9.55	10.00	10.00	10.00	10.00	10.00	10.00	16000	1.60	2	16000	100.00
AMRUTANJAN	EQ	12-May-2020	341.30	341.05	342.20	335.00	340.90	340.20	338.92	26747	90.65	1369	16432	61.43
ANANTRAJ	EQ	12-May-2020	15.00	15.40	15.40	14.70	15.00	14.95	14.94	106198	15.87	389	83951	79.05
ANDHRACEMT	BE	12-May-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	98414	2.90	105	-	-
ANDHRAPAP	EQ	12-May-2020	172.70	174.90	175.50	169.05	173.95	173.95	172.75	2391	4.13	129	1127	47.14
ANDHRSUGAR	EQ	12-May-2020	222.65	220.00	221.00	211.55	219.00	218.25	214.95	21489	46.19	896	13805	64.24
ANIKINDS	BE	12-May-2020	9.00	8.70	9.45	8.65	9.35	9.35	9.06	1311	0.12	22	-	-
ANSALAPI	BE	12-May-2020	5.70	5.70	5.90	5.45	5.45	5.45	5.65	45101	2.55	67	-	-
ANSALHSG	EQ	12-May-2020	3.15	3.15	3.20	3.10	3.15	3.10	3.12	13589	0.42	32	9693	71.33
ANUP	EQ	12-May-2020	270.90	270.95	277.65	266.50	272.00	272.30	269.69	2972	8.02	235	2305	77.56
APARINDS	EQ	12-May-2020	290.45	290.45	290.50	280.25	284.90	285.35	284.48	15683	44.62	917	8211	52.36
APCL	EQ	12-May-2020	107.45	108.00	109.35	104.00	107.00	104.95	105.48	3746	3.95	240	2005	53.52
APCOTEXIND	EQ	12-May-2020	97.80	98.25	98.50	94.25	94.40	95.05	95.97	10758	10.32	367	7831	72.79
APEX	EQ	12-May-2020	189.75	191.00	191.40	183.60	185.00	184.75	186.23	89511	166.70	2755	37163	41.52
APLAPOLLO	EQ	12-May-2020	1210.65	1219.00	1229.95	1155.55	1210.00	1199.55	1192.10	33166	395.37	3958	13958	42.09
APLLTD	EQ	12-May-2020	777.30	780.40	810.00	779.00	801.00	803.35	794.86	471230	3745.63	23083	299920	63.65
APOLLO	EQ	12-May-2020	72.55	74.00	74.50	66.85	70.30	70.55	71.55	51043	36.52	1221	18026	35.32
APOLLOHOSP	EQ	12-May-2020	1304.20	1296.10	1320.00	1280.95	1300.55	1301.10	1300.96	663107	8626.77	53350	156188	23.55
APOLLOPIPE	EQ	12-May-2020	331.70	336.95	336.95	320.00	327.00	326.90	326.33	35351	115.36	1550	18058	51.08
APOLLOTYRE	EQ	12-May-2020	93.10	92.90	92.90	88.00	91.10	90.95	90.20	8357476	7538.53	41136	814865	9.75
APOLSINHOT	EQ	12-May-2020	418.75	424.00	424.00	399.00	407.60	408.05	409.90	66	0.27	43	18	27.27
APTECHT	EQ	12-May-2020	101.65	101.90	104.50	99.00	102.00	101.60	102.15	126692	129.42	1982	44371	35.02
ARCHIDPLY	EQ	12-May-2020	17.70	17.30	18.80	17.30	18.15	18.25	18.15	8964	1.63	96	5095	56.84
ARCHIES	BE	12-May-2020	11.40	11.40	11.80	10.90	11.55	11.15	11.25	9044	1.02	63	-	-
ARCOTECH	BE	12-May-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.92	56232	1.08	67	-	-
ARENTERP	EQ	12-May-2020	9.20	9.20	9.65	8.90	9.20	9.20	9.20	520	0.05	12	501	96.35
ARIES	EQ	12-May-2020	54.75	54.85	54.85	52.50	54.10	53.95	53.58	18231	9.77	335	12024	65.95
ARIHANT	EQ	12-May-2020	13.30	13.30	14.60	13.30	14.60	14.60	14.27	5104	0.73	80	2990	58.58
ARIHANTSUP	EQ	12-May-2020	19.00	18.90	19.85	18.90	19.00	19.00	19.00	8143	1.55	58	7613	93.49
ARMANFIN	EQ	12-May-2020	322.40	328.55	335.00	310.00	334.70	328.75	318.18	10216	32.51	638	5774	56.52
AROGRANITE	EQ	12-May-2020	23.85	24.80	24.80	22.70	23.25	23.00	22.96	4410	1.01	46	2609	59.16
ARROWGREEN	BE	12-May-2020	33.75	33.00	33.00	32.25	33.00	33.00	32.92	1000	0.33	19	-	-
ARSHIYA	BE	12-May-2020	11.25	11.25	11.60	10.70	11.60	11.40	10.75	15288	1.64	51	-	-
ARSSINFRA	BE	12-May-2020	12.25	11.75	12.50	11.65	12.40	12.40	11.69	7441	0.87	31	-	-
ARTEMISMED	EQ	12-May-2020	152.85	150.50	161.80	149.95	150.00	151.30	152.17	1869	2.84	71	1504	80.47
ARVIND	EQ	12-May-2020	20.95	20.75	20.90	19.90	20.00	20.00	20.16	2482832	500.53	7900	1723386	69.41
ARVINDFASN	EQ	12-May-2020	131.95	132.00	133.00	130.05	133.00	132.00	131.22	11068	14.52	370	8364	75.57
ARVSMART	EQ	12-May-2020	63.90	63.00	64.00	62.25	63.00	63.20	62.78	4845	3.04	160	3053	63.01
ASAHIINDIA	EQ	12-May-2020	158.50	156.95	159.30	154.00	156.50	154.85	155.51	5903	9.18	339	4365	73.95
ASAHISONG	EQ	12-May-2020	103.40	99.85	102.95	93.35	98.05	98.20	97.80	8489	8.30	443	4718	55.58
ASAL	EQ	12-May-2020	14.45	14.05	14.25	13.80	13.80	13.85	13.90	3250	0.45	28	2887	88.83
ASALCBR	EQ	12-May-2020	185.80	189.85	189.85	176.15	189.45	188.40	184.22	47131	86.82	2496	22885	48.56
ASHAPURMIN	EQ	12-May-2020	26.20	27.15	27.15	24.90	25.10	25.10	25.07	23383	5.86	124	19543	83.58
ASHIANA	EQ	12-May-2020	42.15	40.65	43.25	40.00	41.55	42.25	41.56	46514	19.33	300	32930	70.80
ASHIMASYN	BE	12-May-2020	4.05	4.00	4.20	4.00	4.15	4.15	4.10	2992	0.12	22	-	-
ASHOKA	EQ	12-May-2020	58.40	58.25	58.25	55.40	56.75	56.20	56.03	329374	184.55	3558	171816	52.16
ASHOKLEY	EQ	12-May-2020	48.75	48.70	49.10	46.65	48.80	48.60	47.85	24434204	11691.48	60475	2413373	9.88
ASIANHOTNR	EQ	12-May-2020	62.00	65.00	65.00	57.15	59.00	58.50	59.69	155040	92.54	404	131608	84.89
ASIANPAINT	EQ	12-May-2020	1569.60	1539.00	1543.75	1512.00	1523.00	1523.35	1524.46	4504103	68663.04	169946	1192975	26.49
ASIANTILES	EQ	12-May-2020	135.35	137.70	139.80	130.00	139.00	136.90	133.83	31389	42.01	1157	11566	36.85
ASPINWALL	EQ	12-May-2020	104.95	108.95	108.95	103.25	107.85	107.30	106.36	623	0.66	79	240	38.52
ASTEC	EQ	12-May-2020	587.00	579.00	603.00	551.50	574.00	578.80	579.71	328796	1906.06	10793	72058	21.92
ASTERDM	EQ	12-May-2020	97.30	97.40	97.40	94.35	95.00	94.90	95.11	61727	58.71	1373	50008	81.01
ASTRAL	EQ	12-May-2020	880.50	900.00	909.00	868.05	871.25	874.25	877.85	65062	571.14	13803	32183	49.47
ASTRAMICRO	EQ	12-May-2020	60.10	57.10	62.50	57.10	62.00	62.00	59.54	195424	116.36	2098	106478	54.49
ASTRAZEN	EQ	12-May-2020	3080.15	3085.00	3085.00	3007.00	3052.00	3060.20	3047.16	15829	482.34	2503	4689	29.62
ASTRON	EQ	12-May-2020	28.55	28.50	28.50	27.65	28.00	28.00	28.00	62421	17.48	225	58802	94.20
ATFL	EQ	12-May-2020	492.15	491.90	539.95	476.50	519.00	518.60	517.67	58837	304.58	2371	16923	28.76
ATLANTA	EQ	12-May-2020	7.60	7.95	7.95	7.25	7.25	7.25	7.75	81799	6.34	271	67978	83.10
ATLASCYCLE	BE	12-May-2020	34.35	34.35	36.05	33.00	35.25	36.00	35.57	3530	1.26	50	-	-
ATUL	EQ	12-May-2020	4643.85	4660.00	4660.00	4525.05	4550.00	4549.00	4565.11	10876	496.50	2774	5996	55.13
ATULAUTO	EQ	12-May-2020	158.25	158.25	166.15	156.55	159.95	161.75	160.42	154124	247.25	863	134770	87.44
AUBANK	EQ	12-May-2020	400.15	390.00	393.00	380.15	380.15	380.15	381.20	1119825	4268.79	19779	654547	58.45
AURIONPRO	EQ	12-May-2020	39.90	37.30	39.95	37.25	39.60	39.20	38.25	3354	1.28	125	1781	53.10
AUROPHARMA	EQ	12-May-2020	664.50	663.95	695.00	659.00	690.55	690.90	679.38	10921194	74196.79	181981	1351943	12.38
AUSOMENT	EQ	12-May-2020	26.35	25.50	26.50	25.50	26.50	26.50	25.57	73	0.02	2	73	100.00
AUTOAXLES	EQ	12-May-2020	467.60	465.40	469.75	451.10	463.95	462.90	459.99	4114	18.92	480	1811	44.02
AUTOIND	BE	12-May-2020	14.50	15.00	15.20	14.00	15.20	14.90	14.94	13823	2.07	98	-	-
AUTOLITIND	EQ	12-May-2020	16.00	15.30	16.10	15.20	15.70	15.30	15.47	2003	0.31	64	1673	83.52
AVADHSUGAR	EQ	12-May-2020	130.15	130.00	130.00	125.00	127.00	127.25	127.06	15756	20.02	376	4702	29.84
AVANTIFEED	EQ	12-May-2020	394.10	394.10	397.00	380.00	384.85	384.60	387.71	318168	1233.57	10413	131848	41.44
AVTNPL	EQ	12-May-2020	30.80	31.00	33.00	30.15	32.10	32.20	31.55	122877	38.76	735	89696	73.00
AXISBANK	EQ	12-May-2020	379.55	376.30	391.80	370.00	386.20	386.85	378.16	38411667	145257.43	379557	8791373	22.89
AXISCADES	EQ	12-May-2020	30.70	30.70	31.40	30.15	31.20	31.15	30.98	8135	2.52	101	6750	82.97
AXISGOLD	EQ	12-May-2020	4166.80	4165.00	4165.00	4090.05	4097.00	4098.90	4110.38	7254	298.17	421	6517	89.84
AXISNIFTY	EQ	12-May-2020	1120.00	1120.00	1131.00	1103.00	1131.00	1131.00	1119.63	24	0.27	11	24	100.00
AYMSYNTEX	EQ	12-May-2020	14.70	15.10	15.10	14.30	14.95	14.90	14.68	2699	0.40	47	2087	77.32
BAGFILMS	BE	12-May-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.53	88478	1.35	48	-	-
BAJAJ-AUTO	EQ	12-May-2020	2566.30	2531.00	2655.90	2494.25	2654.00	2628.85	2577.13	1335103	34407.40	83849	288261	21.59
BAJAJCON	EQ	12-May-2020	134.35	133.50	136.85	133.50	134.30	134.65	134.65	147232	198.25	3484	94633	64.27
BAJAJELEC	EQ	12-May-2020	361.05	365.30	370.00	353.00	358.00	360.10	359.57	222327	799.43	7985	55200	24.83
BAJAJFINSV	EQ	12-May-2020	4558.00	4528.00	4715.80	4455.50	4709.00	4668.20	4595.52	1018893	46823.39	101764	239001	23.46
BAJAJHIND	EQ	12-May-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	689538	27.93	1483	689538	100.00
BAJAJHLDNG	EQ	12-May-2020	1904.55	1890.00	1925.50	1875.00	1920.35	1920.40	1902.76	20852	396.76	4854	11482	55.06
BAJFINANCE	EQ	12-May-2020	2015.05	1989.70	2080.00	1977.10	2075.00	2069.70	2033.20	10336528	210162.38	386836	1345431	13.02
BALAJITELE	EQ	12-May-2020	58.30	58.00	64.10	57.20	64.10	63.60	62.38	242273	151.12	1465	163529	67.50
BALAMINES	EQ	12-May-2020	376.20	378.10	384.00	357.30	375.00	376.70	367.84	69368	255.16	2657	29569	42.63
BALAXI	BE	12-May-2020	70.00	68.10	72.10	68.10	72.10	71.55	69.02	1016	0.70	14	-	-
BALKRISHNA	EQ	12-May-2020	12.10	12.40	12.45	11.50	11.75	11.80	12.05	4400	0.53	55	3281	74.57
BALKRISIND	EQ	12-May-2020	926.85	925.00	937.00	902.25	927.50	924.65	921.27	926678	8537.21	29928	169840	18.33
BALLARPUR	EQ	12-May-2020	0.45	0.45	0.50	0.45	0.45	0.50	0.47	1041399	4.90	358	562595	54.02
BALMLAWRIE	EQ	12-May-2020	93.60	93.75	93.75	91.60	92.55	92.65	92.40	84007	77.62	1782	45706	54.41
BALPHARMA	BE	12-May-2020	36.30	36.30	36.30	34.60	35.90	35.15	35.13	6565	2.31	98	-	-
BALRAMCHIN	EQ	12-May-2020	95.10	95.10	95.25	92.35	93.15	92.80	92.96	354960	329.96	7409	231074	65.10
BANARBEADS	EQ	12-May-2020	32.00	32.05	32.05	32.00	32.00	32.00	32.00	347	0.11	7	347	100.00
BANARISUG	EQ	12-May-2020	865.45	878.00	878.00	831.45	870.00	869.20	866.05	47	0.41	15	33	70.21
BANCOINDIA	EQ	12-May-2020	64.70	64.45	65.00	63.75	64.65	64.50	64.29	29036	18.67	729	20589	70.91
BANDHANBNK	EQ	12-May-2020	239.85	238.00	238.65	229.00	235.90	233.90	232.97	13232702	30828.67	158007	1880212	14.21
BANG	EQ	12-May-2020	15.70	15.45	15.45	15.45	15.45	15.45	15.45	50	0.01	1	50	100.00
BANKBARODA	EQ	12-May-2020	41.00	40.60	41.55	39.35	41.05	41.05	40.26	24650912	9925.07	70181	4779802	19.39
BANKBEES	EQ	12-May-2020	191.42	191.40	191.62	184.60	190.20	190.27	186.95	992421	1855.31	12249	429622	43.29
BANKINDIA	EQ	12-May-2020	32.65	32.55	33.10	31.85	32.90	32.85	32.36	1975008	639.04	4922	273317	13.84
BANSWRAS	EQ	12-May-2020	72.30	72.30	72.80	71.05	71.65	71.60	71.79	1788	1.28	78	1606	89.82
BARTRONICS	BZ	12-May-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.30	15108	0.20	19	-	-
BASF	EQ	12-May-2020	1004.60	1004.60	1005.00	985.00	1001.50	999.15	996.63	6513	64.91	807	3395	52.13
BASML	EQ	12-May-2020	74.15	71.90	77.00	70.15	77.00	77.00	75.84	1109	0.84	36	880	79.35
BATAINDIA	EQ	12-May-2020	1321.00	1310.00	1329.55	1286.05	1319.95	1323.75	1303.95	614808	8016.76	20383	86240	14.03
BAYERCROP	EQ	12-May-2020	4645.15	4646.55	4665.00	4422.25	4448.00	4448.60	4484.64	11245	504.30	3845	4872	43.33
BBL	EQ	12-May-2020	649.50	641.05	655.20	635.00	652.00	648.90	643.11	5501	35.38	460	4393	79.86
BBTC	EQ	12-May-2020	857.45	855.00	856.00	832.00	846.00	845.20	842.67	29908	252.03	2453	9618	32.16
BCG	EQ	12-May-2020	4.60	4.60	4.65	4.40	4.40	4.40	4.44	833029	36.98	422	666947	80.06
BCP	EQ	12-May-2020	9.60	9.45	10.00	9.20	9.55	9.85	9.33	383362	35.76	52	380302	99.20
BDL	EQ	12-May-2020	228.75	223.00	225.90	216.00	217.80	218.80	219.53	90860	199.47	3038	43878	48.29
BEARDSELL	EQ	12-May-2020	9.55	10.00	10.00	9.10	9.10	9.20	9.63	37899	3.65	189	28726	75.80
BEDMUTHA	EQ	12-May-2020	11.80	11.80	12.20	11.20	11.60	11.95	11.64	11299	1.31	100	4682	41.44
BEL	EQ	12-May-2020	60.15	59.70	61.20	57.75	61.15	60.55	59.24	13388818	7931.28	61394	5043978	37.67
BEML	EQ	12-May-2020	559.30	555.00	571.70	540.05	570.00	562.65	554.37	649560	3600.98	20925	92383	14.22
BEPL	EQ	12-May-2020	35.30	35.45	36.00	34.50	34.90	35.00	35.30	288480	101.85	2516	95467	33.09
BERGEPAINT	EQ	12-May-2020	452.55	446.00	459.00	443.20	458.85	457.30	451.26	1321365	5962.84	20340	336301	25.45
BFINVEST	EQ	12-May-2020	235.50	239.05	239.05	236.15	238.00	238.15	238.10	5226	12.44	190	4190	80.18
BFUTILITIE	EQ	12-May-2020	163.70	163.00	164.10	157.95	160.95	160.25	160.52	63286	101.58	1210	34242	54.11
BGRENERGY	EQ	12-May-2020	23.05	22.70	22.95	21.85	22.10	22.15	22.17	105152	23.31	589	67765	64.44
BHAGERIA	EQ	12-May-2020	109.30	107.70	108.95	104.25	105.50	106.05	106.20	37496	39.82	1039	19972	53.26
BHAGYANGR	EQ	12-May-2020	14.70	14.50	15.15	13.90	14.60	14.60	14.67	17736	2.60	126	16154	91.08
BHAGYAPROP	EQ	12-May-2020	18.55	18.55	19.00	18.10	18.10	18.60	18.56	118	0.02	6	108	91.53
BHANDARI	EQ	12-May-2020	0.90	0.85	0.90	0.85	0.85	0.85	0.88	54959	0.48	224	44458	80.89
BHARATFORG	EQ	12-May-2020	286.55	283.00	287.55	270.10	286.85	284.00	277.59	2888134	8017.10	42547	462795	16.02
BHARATGEAR	BE	12-May-2020	36.40	35.95	36.25	34.60	35.50	35.30	35.43	4953	1.75	39	-	-
BHARATRAS	EQ	12-May-2020	6378.75	6364.50	6500.00	6200.00	6423.00	6395.35	6376.44	1779	113.44	694	758	42.61
BHARATWIRE	EQ	12-May-2020	16.05	16.00	16.85	15.50	16.85	16.85	16.57	22154	3.67	162	18809	84.90
BHARTIARTL	EQ	12-May-2020	536.20	533.00	564.00	530.50	559.90	559.85	549.56	22616586	124291.64	270556	4772570	21.10
BHEL	EQ	12-May-2020	22.55	22.40	22.40	21.40	21.55	21.50	21.70	42068839	9126.94	65915	17497510	41.59
BIGBLOC	EQ	12-May-2020	27.00	28.45	28.45	24.70	26.50	26.50	25.87	5388	1.39	40	3236	60.06
BIL	EQ	12-May-2020	100.00	95.00	98.80	95.00	95.00	95.00	95.06	2380	2.26	51	1937	81.39
BILENERGY	EQ	12-May-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.60	837633	5.05	188	616708	73.63
BINDALAGRO	EQ	12-May-2020	10.10	10.00	10.25	9.60	10.25	10.20	10.02	8734	0.88	102	7881	90.23
BIOCON	EQ	12-May-2020	351.60	354.00	356.80	337.65	343.50	343.45	345.39	7690803	26562.99	101733	1406040	18.28
BIOFILCHEM	EQ	12-May-2020	11.65	11.80	11.80	11.15	11.45	11.20	11.36	4877	0.55	100	4168	85.46
BIRLACABLE	EQ	12-May-2020	38.85	38.85	40.70	37.35	39.40	39.55	38.88	21495	8.36	391	11339	52.75
BIRLACORPN	EQ	12-May-2020	397.50	392.25	400.85	384.80	397.00	397.55	391.77	135911	532.45	5414	46933	34.53
BIRLAMONEY	EQ	12-May-2020	26.00	25.65	26.00	24.70	25.20	25.15	25.25	145150	36.65	1366	43343	29.86
BIRLATYRE	EQ	12-May-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	32300	2.94	47	32300	100.00
BKMINDST	BE	12-May-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.57	24151	0.14	42	-	-
BLBLIMITED	EQ	12-May-2020	3.10	3.10	3.15	3.00	3.10	3.10	3.07	1006	0.03	16	1006	100.00
BLISSGVS	EQ	12-May-2020	95.25	95.30	95.85	93.45	94.95	94.85	94.68	59461	56.30	1267	32759	55.09
BLKASHYAP	BE	12-May-2020	4.50	4.50	4.70	4.40	4.45	4.70	4.57	18793	0.86	51	-	-
BLS	EQ	12-May-2020	29.75	29.70	30.15	29.00	29.00	29.25	29.60	43627	12.91	307	23773	54.49
BLUECOAST	BE	12-May-2020	3.75	3.75	3.75	3.75	3.75	3.75	3.75	100	0.00	1	-	-
BLUEDART	EQ	12-May-2020	2136.60	2122.70	2142.00	2081.50	2100.00	2105.90	2103.48	4977	104.69	888	2795	56.16
BLUESTARCO	EQ	12-May-2020	470.40	473.60	484.95	457.00	473.65	474.45	470.46	63588	299.16	5063	21238	33.40
BODALCHEM	EQ	12-May-2020	48.85	47.50	48.25	46.20	46.45	46.45	46.66	431095	201.15	4364	290107	67.30
BOHRA	ST	12-May-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	44000	0.51	13	44000	100.00
BOMDYEING	EQ	12-May-2020	46.95	46.95	47.40	45.55	46.90	46.95	46.45	367830	170.86	2783	176320	47.94
BORORENEW	EQ	12-May-2020	35.50	35.20	37.30	34.35	35.85	36.20	35.52	126211	44.83	1219	46959	37.21
BOSCHLTD	EQ	12-May-2020	9861.50	9825.00	9861.00	9652.55	9767.45	9767.40	9753.62	35394	3452.20	8461	15378	43.45
BPCL	EQ	12-May-2020	314.80	310.50	319.80	308.60	312.35	312.50	312.73	8311620	25993.02	133538	2392528	28.79
BPL	BE	12-May-2020	14.95	15.00	15.10	14.30	14.55	14.50	14.64	18024	2.64	91	-	-
BRFL	BE	12-May-2020	4.20	4.20	4.35	4.00	4.00	4.00	4.01	33778	1.35	108	-	-
BRIGADE	EQ	12-May-2020	101.35	101.50	104.55	98.15	102.00	102.65	101.90	149993	152.84	2738	54055	36.04
BRIGHT	SM	12-May-2020	7.10	6.75	6.75	6.75	6.75	6.75	6.75	3000	0.20	1	3000	100.00
BRITANNIA	EQ	12-May-2020	3053.95	3048.95	3123.20	3031.30	3115.00	3107.30	3088.23	1329390	41054.56	98174	386285	29.06
BRITANNIA	N2	12-May-2020	32.35	31.50	32.50	31.50	32.50	32.21	31.92	8967	2.86	71	7378	82.28
BRNL	EQ	12-May-2020	39.60	38.65	40.65	38.20	40.40	40.40	39.90	1961	0.78	42	1140	58.13
BROOKS	BE	12-May-2020	31.50	29.95	29.95	29.95	29.95	29.95	29.95	1989	0.60	23	-	-
BSE	EQ	12-May-2020	388.45	385.00	387.00	376.85	380.00	380.95	381.24	103420	394.28	5335	45923	44.40
BSHSL	SM	12-May-2020	108.70	108.90	108.90	108.90	108.90	108.90	108.90	1200	1.31	1	1200	100.00
BSL	EQ	12-May-2020	20.50	20.55	21.15	20.00	20.15	20.35	20.54	1120	0.23	33	958	85.54
BSLGOLDETF	EQ	12-May-2020	4307.20	4299.80	4317.95	4251.30	4280.00	4290.35	4289.83	226	9.70	116	135	59.73
BSLNIFTY	EQ	12-May-2020	107.01	106.99	107.00	105.05	107.00	106.99	106.96	94	0.10	11	88	93.62
BSOFT	EQ	12-May-2020	70.45	70.40	71.00	68.55	71.00	70.15	69.89	185226	129.46	2053	72705	39.25
BUTTERFLY	EQ	12-May-2020	100.80	101.45	101.45	97.25	99.80	99.90	99.28	35851	35.59	1021	18885	52.68
BVCL	BE	12-May-2020	9.20	9.00	9.60	8.75	9.60	9.10	8.89	1936	0.17	16	-	-
BYKE	EQ	12-May-2020	8.90	8.95	9.90	8.65	9.50	9.45	9.13	95555	8.72	466	67333	70.47
CADILAHC	EQ	12-May-2020	328.40	325.95	330.20	322.30	324.25	323.70	325.09	2547712	8282.34	27739	469464	18.43
CALSOFT	BE	12-May-2020	8.50	8.85	8.85	8.10	8.10	8.10	8.10	9818	0.80	46	-	-
CAMLINFINE	EQ	12-May-2020	36.65	36.60	38.20	35.60	37.60	37.70	36.71	153423	56.33	2662	88156	57.46
CANBK	EQ	12-May-2020	78.85	78.95	80.60	76.00	80.10	79.80	77.94	9185494	7158.78	39112	1239754	13.50
CANDC	BZ	12-May-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	5244	0.10	9	-	-
CANFINHOME	EQ	12-May-2020	307.00	301.40	306.00	292.95	294.75	296.00	297.35	200372	595.81	5637	67810	33.84
CANTABIL	EQ	12-May-2020	230.70	231.75	232.60	222.15	225.30	225.90	229.31	30422	69.76	1142	5632	18.51
CAPACITE	EQ	12-May-2020	73.60	73.00	76.20	72.10	76.00	75.45	73.52	15087	11.09	561	9362	62.05
CAPLIPOINT	EQ	12-May-2020	324.75	326.00	332.35	311.20	323.60	323.70	323.37	63422	205.09	2984	25305	39.90
CAPTRUST	EQ	12-May-2020	60.70	60.50	63.00	59.10	61.95	61.80	61.43	358	0.22	44	257	71.79
CARBORUNIV	EQ	12-May-2020	213.90	213.90	215.95	210.30	213.85	212.35	213.45	14638	31.25	1317	9850	67.29
CAREERP	EQ	12-May-2020	168.00	168.60	169.45	158.00	165.00	165.25	163.26	37157	60.66	1002	15623	42.05
CARERATING	EQ	12-May-2020	369.95	366.65	376.95	351.10	372.20	373.65	364.44	61112	222.72	3252	35529	58.14
CASTEXTECH	BE	12-May-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.35	12117	0.04	21	-	-
CASTROLIND	EQ	12-May-2020	119.65	119.05	123.05	118.55	121.45	121.35	121.30	888105	1077.25	29592	393788	44.34
CCHHL	BE	12-May-2020	2.25	2.35	2.35	2.15	2.15	2.15	2.20	37777	0.83	61	-	-
CCL	EQ	12-May-2020	190.15	188.70	192.00	185.30	190.00	190.40	189.48	70818	134.19	3367	41880	59.14
CDSL	EQ	12-May-2020	216.90	216.00	218.20	214.10	216.80	217.10	216.10	123341	266.55	3035	53984	43.77
CEATLTD	EQ	12-May-2020	738.70	730.00	738.80	723.20	735.70	735.10	730.06	94542	690.21	4556	17212	18.21
CEBBCO	EQ	12-May-2020	8.20	8.15	8.20	7.60	7.75	7.75	7.74	23612	1.83	140	19749	83.64
CELEBRITY	EQ	12-May-2020	4.35	4.45	4.45	4.15	4.20	4.30	4.20	10944	0.46	31	8142	74.40
CENTENKA	EQ	12-May-2020	128.95	129.10	129.10	125.50	127.75	127.20	126.81	7488	9.50	353	4982	66.53
CENTEXT	EQ	12-May-2020	2.30	2.30	2.35	2.20	2.25	2.25	2.28	46558	1.06	72	27306	58.65
CENTRALBK	EQ	12-May-2020	14.70	14.65	14.70	14.25	14.55	14.55	14.45	478488	69.13	1534	131039	27.39
CENTRUM	EQ	12-May-2020	10.20	10.15	10.15	9.80	10.15	10.15	10.01	24352	2.44	151	20536	84.33
CENTUM	EQ	12-May-2020	237.05	237.00	239.00	223.00	229.90	228.00	228.58	969	2.21	110	592	61.09
CENTURYPLY	EQ	12-May-2020	109.45	107.10	108.70	100.70	105.00	104.90	105.32	405019	426.56	7577	246370	60.83
CENTURYTEX	EQ	12-May-2020	271.35	270.80	271.55	256.80	267.00	266.35	262.29	1192809	3128.63	17392	121532	10.19
CERA	EQ	12-May-2020	2175.00	2154.00	2233.00	2129.95	2210.00	2201.95	2182.26	2764	60.32	806	1342	48.55
CEREBRAINT	BE	12-May-2020	24.90	25.45	25.45	24.00	24.05	24.05	24.13	5301	1.28	23	-	-
CESC	EQ	12-May-2020	606.80	601.00	603.95	584.55	597.50	598.65	593.83	932557	5537.79	22370	241182	25.86
CESCVENT	EQ	12-May-2020	123.80	124.65	124.65	117.65	121.50	120.95	119.45	15982	19.09	470	11481	71.84
CGCL	EQ	12-May-2020	138.75	141.85	141.85	135.10	137.10	137.65	137.72	171300	235.92	2441	22266	13.00
CGPOWER	EQ	12-May-2020	6.65	6.65	6.65	6.35	6.35	6.35	6.37	744622	47.45	1298	551030	74.00
CHALET	EQ	12-May-2020	131.70	133.90	133.90	126.35	128.70	129.55	129.04	14462	18.66	1685	10293	71.17
CHAMBLFERT	EQ	12-May-2020	127.10	126.00	129.25	125.20	128.10	128.40	127.36	566385	721.36	11547	213608	37.71
CHEMBOND	EQ	12-May-2020	145.30	144.00	147.00	139.00	139.00	140.65	142.03	626	0.89	90	516	82.43
CHEMFAB	EQ	12-May-2020	125.70	125.70	130.70	120.00	124.00	122.25	124.42	4715	5.87	220	1429	30.31
CHENNPETRO	EQ	12-May-2020	57.25	57.40	57.90	56.25	56.60	56.70	56.85	359803	204.54	5767	241867	67.22
CHOLAFIN	EQ	12-May-2020	151.90	148.00	151.90	141.50	150.75	150.90	146.15	18182112	26573.24	96821	2232787	12.28
CHOLAHLDNG	EQ	12-May-2020	269.95	271.00	271.00	263.90	266.10	266.05	265.51	34823	92.46	3393	26259	75.41
CIGNITITEC	EQ	12-May-2020	304.70	310.05	315.00	304.45	312.00	313.70	311.85	17430	54.36	553	13362	76.66
CIMMCO	EQ	12-May-2020	15.00	14.50	14.90	14.40	14.50	14.50	14.58	2026	0.30	32	1265	62.44
CINELINE	EQ	12-May-2020	19.20	18.30	19.55	18.30	18.85	19.15	19.12	5593	1.07	146	3015	53.91
CINEVISTA	BE	12-May-2020	5.50	5.50	5.75	5.25	5.75	5.30	5.59	7598	0.43	18	-	-
CIPLA	EQ	12-May-2020	586.05	587.00	593.80	566.20	570.50	570.15	575.39	8868988	51030.89	176690	2929411	33.03
CKFSL	BZ	12-May-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	259941	1.31	68	-	-
CLEDUCATE	EQ	12-May-2020	35.00	33.40	35.90	33.40	35.90	35.40	34.16	75625	25.84	138	71007	93.89
CLNINDIA	EQ	12-May-2020	320.15	315.00	322.75	313.25	318.00	318.30	317.87	9865	31.36	556	4905	49.72
CMICABLES	EQ	12-May-2020	23.40	23.75	23.75	22.25	23.00	22.75	22.57	14916	3.37	174	12016	80.56
CNOVAPETRO	BE	12-May-2020	5.65	5.90	5.90	5.85	5.90	5.85	5.87	722	0.04	10	-	-
COALINDIA	EQ	12-May-2020	128.45	128.20	129.05	125.30	127.00	126.85	126.76	8128532	10303.95	67381	3907157	48.07
COCHINSHIP	EQ	12-May-2020	240.50	243.40	257.00	243.40	247.55	246.50	247.82	1625842	4029.13	33210	296768	18.25
COLPAL	EQ	12-May-2020	1354.80	1346.65	1351.45	1312.15	1331.10	1338.75	1329.40	744629	9899.07	61586	295154	39.64
COMPINFO	EQ	12-May-2020	9.30	9.20	9.60	8.40	8.80	8.80	8.95	58961	5.28	215	25450	43.16
COMPUSOFT	BE	12-May-2020	8.65	9.05	9.05	8.25	8.25	8.25	8.47	176126	14.92	1000	-	-
CONCOR	EQ	12-May-2020	364.95	366.90	375.00	359.40	361.10	362.30	364.10	1266342	4610.76	58768	682547	53.90
CONFIPET	EQ	12-May-2020	18.65	18.35	18.90	18.35	18.90	18.85	18.71	38919	7.28	205	30619	78.67
CONSOFINVT	EQ	12-May-2020	23.25	23.55	24.50	22.50	22.50	23.40	23.38	580	0.14	11	315	54.31
CONTI	SM	12-May-2020	17.30	18.15	18.15	18.15	18.15	18.15	18.15	103323	18.75	23	103323	100.00
CONTROLPR	EQ	12-May-2020	195.95	196.60	197.50	191.40	195.00	196.00	195.69	13807	27.02	191	12836	92.97
CORALFINAC	EQ	12-May-2020	12.05	12.40	12.40	11.90	12.20	12.20	12.22	4263	0.52	53	4047	94.93
CORDSCABLE	EQ	12-May-2020	29.90	29.70	29.70	28.80	28.80	28.95	29.06	1422	0.41	48	836	58.79
COROMANDEL	EQ	12-May-2020	618.60	615.00	617.40	600.50	603.50	603.50	604.45	120865	730.57	11971	61444	50.84
COSMOFILMS	EQ	12-May-2020	244.60	240.15	252.00	240.15	244.40	245.40	246.43	46796	115.32	1509	23621	50.48
COUNCODOS	EQ	12-May-2020	1.10	1.15	1.15	1.05	1.15	1.05	1.10	12241	0.13	17	9230	75.40
COX&KINGS	BZ	12-May-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	328032	4.26	200	-	-
CPSEETF	EQ	12-May-2020	16.12	16.23	16.28	15.86	16.28	16.19	16.10	2283983	367.61	15092	1865689	81.69
CREATIVE	EQ	12-May-2020	79.60	81.00	83.35	76.25	83.35	80.55	78.38	5745	4.50	16	2965	51.61
CREDITACC	EQ	12-May-2020	403.60	394.05	400.00	383.45	383.45	383.45	385.75	48279	186.24	1828	37317	77.29
CREST	EQ	12-May-2020	64.80	64.80	64.80	61.60	61.60	61.60	61.84	5653	3.50	101	4019	71.09
CRISIL	EQ	12-May-2020	1524.35	1513.00	1525.00	1458.40	1470.00	1463.75	1474.21	11997	176.86	1903	6031	50.27
CROMPTON	EQ	12-May-2020	213.70	211.00	217.75	210.20	215.00	216.35	213.82	575358	1230.21	15749	325671	56.60
CSBBANK	EQ	12-May-2020	116.80	115.50	118.30	113.40	117.10	117.30	115.25	237608	273.84	4527	211509	89.02
CTE	EQ	12-May-2020	15.00	15.30	15.75	14.30	15.20	14.85	15.04	4094	0.62	62	2367	57.82
CUB	EQ	12-May-2020	133.75	133.50	134.50	126.00	127.80	127.55	127.98	888137	1136.66	36361	547037	61.59
CUBEXTUB	BE	12-May-2020	10.30	10.50	10.50	9.85	10.50	10.00	10.00	809	0.08	20	-	-
CUMMINSIND	EQ	12-May-2020	368.95	364.15	367.50	347.05	353.60	354.35	354.47	2190667	7765.31	24359	516629	23.58
CUPID	EQ	12-May-2020	162.80	166.40	166.40	155.05	160.00	161.30	159.84	18155	29.02	768	9745	53.68
CYBERTECH	EQ	12-May-2020	31.20	32.95	32.95	29.25	30.35	30.60	31.05	13040	4.05	251	5499	42.17
CYIENT	EQ	12-May-2020	201.05	202.00	207.85	199.25	207.50	206.65	203.82	991388	2020.68	26383	434367	43.81
DAAWAT	EQ	12-May-2020	20.45	20.40	20.70	20.05	20.45	20.40	20.26	291283	59.02	1475	211201	72.51
DABUR	EQ	12-May-2020	446.55	447.00	451.75	439.20	442.05	443.15	442.78	2465976	10918.75	43761	936255	37.97
DALBHARAT	EQ	12-May-2020	505.10	504.00	509.70	497.15	507.50	505.75	501.61	267829	1343.45	10435	229721	85.77
DALMIASUG	EQ	12-May-2020	58.95	58.55	59.50	57.15	58.05	58.05	57.73	43667	25.21	2298	22645	51.86
DAMODARIND	EQ	12-May-2020	18.80	19.00	19.80	17.70	19.00	19.00	18.49	3402	0.63	62	2695	79.22
DATAMATICS	EQ	12-May-2020	45.35	45.50	46.95	44.20	46.50	46.60	45.39	18548	8.42	302	8007	43.17
DBCORP	EQ	12-May-2020	67.10	67.00	68.40	65.20	65.90	65.85	65.97	100759	66.47	1345	74477	73.92
DBL	EQ	12-May-2020	240.70	239.00	239.00	232.50	236.00	235.45	234.96	94809	222.76	2658	43056	45.41
DBREALTY	EQ	12-May-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	90544	5.21	141	90544	100.00
DBSTOCKBRO	EQ	12-May-2020	7.50	7.50	7.50	7.50	7.50	7.50	7.50	100	0.01	1	100	100.00
DCAL	EQ	12-May-2020	77.20	77.40	77.40	74.00	74.25	75.55	75.71	51266	38.81	936	41031	80.04
DCBBANK	EQ	12-May-2020	63.65	63.65	67.40	61.35	67.10	66.00	63.89	3862235	2467.69	30029	1103159	28.56
DCM	EQ	12-May-2020	17.55	17.35	18.40	17.00	17.75	17.20	17.31	11527	2.00	162	8881	77.05
DCMNVL	EQ	12-May-2020	23.25	24.35	25.00	23.15	23.95	24.45	24.27	460	0.11	21	253	55.00
DCMSHRIRAM	EQ	12-May-2020	241.25	242.50	247.05	236.00	242.95	243.05	241.61	58474	141.28	5255	26946	46.08
DCW	EQ	12-May-2020	9.80	9.70	9.85	9.50	9.65	9.55	9.59	118926	11.41	340	99707	83.84
DECCANCE	EQ	12-May-2020	196.90	198.25	198.30	192.10	195.00	194.90	194.95	4810	9.38	142	3713	77.19
DEEPAKFERT	EQ	12-May-2020	98.30	97.55	106.70	95.15	105.45	105.45	103.59	2335468	2419.30	19962	520350	22.28
DEEPAKNTR	EQ	12-May-2020	518.10	517.00	529.80	499.00	510.50	510.30	510.32	1283362	6549.20	37961	330870	25.78
DEEPIND	EQ	12-May-2020	70.45	68.10	70.40	64.10	66.55	66.85	66.95	53633	35.90	1067	24502	45.68
DELTACORP	EQ	12-May-2020	68.55	68.00	68.50	67.20	68.50	67.75	67.71	1442870	976.91	8570	1154025	79.98
DELTAMAGNT	BE	12-May-2020	18.50	17.70	18.70	17.70	17.90	17.90	18.26	1130	0.21	22	-	-
DEN	EQ	12-May-2020	48.75	51.15	51.15	51.15	51.15	51.15	51.15	12704	6.50	162	12704	100.00
DENORA	EQ	12-May-2020	157.35	162.05	165.00	155.00	164.00	163.00	162.40	1145	1.86	86	629	54.93
DFMFOODS	EQ	12-May-2020	193.85	196.00	198.20	185.20	190.50	192.55	191.08	42244	80.72	1408	21341	50.52
DGCONTENT	EQ	12-May-2020	4.65	4.50	4.75	4.45	4.45	4.45	4.50	2862	0.13	18	2862	100.00
DHAMPURSUG	EQ	12-May-2020	94.75	94.30	94.40	92.25	93.30	93.40	93.17	88863	82.80	1465	38656	43.50
DHANBANK	EQ	12-May-2020	9.55	9.70	9.70	9.25	9.40	9.40	9.40	161918	15.23	466	104837	64.75
DHANUKA	EQ	12-May-2020	449.60	453.80	453.80	438.00	449.00	448.05	444.96	18975	84.43	1886	8480	44.69
DHFL	EQ	12-May-2020	11.70	12.00	12.00	11.30	11.55	11.45	11.47	884382	101.40	2511	450413	50.93
DHFL	N6	12-May-2020	230.00	231.00	240.75	231.00	240.20	240.47	231.28	67	0.15	3	66	98.51
DHFL	NA	12-May-2020	250.00	249.99	250.00	230.02	232.01	232.01	249.91	444	1.11	4	442	99.55
DHFL	NC	12-May-2020	238.17	237.00	250.00	231.05	231.05	231.05	237.13	53	0.13	3	53	100.00
DHFL	NN	12-May-2020	230.00	230.00	230.01	230.00	230.01	230.01	230.01	50	0.12	3	50	100.00
DHFL	NP	12-May-2020	240.00	237.00	245.50	233.01	235.00	238.50	238.75	1176	2.81	22	1161	98.72
DHFL	NS	12-May-2020	230.00	232.00	232.00	231.51	231.51	231.51	231.76	49	0.11	3	25	51.02
DHFL	NX	12-May-2020	224.95	220.00	220.80	220.00	220.00	220.00	220.02	2185	4.81	9	2185	100.00
DHFL	NY	12-May-2020	210.00	210.00	210.00	210.00	210.00	210.00	210.00	10	0.02	1	10	100.00
DHFL	Y1	12-May-2020	216.00	218.00	218.00	218.00	218.00	218.00	218.00	102	0.22	2	102	100.00
DHUNINV	EQ	12-May-2020	167.15	163.10	177.00	163.05	168.00	166.25	170.56	10392	17.72	1103	5026	48.36
DIAMONDYD	EQ	12-May-2020	442.95	439.00	501.35	435.10	477.75	479.80	479.61	227553	1091.36	9942	90406	39.73
DIAPOWER	BZ	12-May-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	26800	0.12	15	-	-
DICIND	EQ	12-May-2020	295.25	302.30	302.30	289.70	294.00	294.00	293.20	299	0.88	69	179	59.87
DIGISPICE	EQ	12-May-2020	4.45	4.45	4.65	4.35	4.60	4.45	4.58	6766	0.31	68	6131	90.61
DIGJAMLTD	BZ	12-May-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.19	19287	0.23	26	-	-
DISHTV	EQ	12-May-2020	4.65	4.70	4.75	4.55	4.70	4.70	4.63	2297005	106.30	2371	1112447	48.43
DIVISLAB	EQ	12-May-2020	2326.90	2330.00	2374.35	2303.05	2363.60	2363.55	2347.50	676618	15883.58	43952	267341	39.51
DIXON	EQ	12-May-2020	4235.20	4240.60	4328.00	4185.00	4219.90	4207.95	4243.01	30103	1277.27	7053	8793	29.21
DLF	EQ	12-May-2020	133.35	131.75	137.85	130.15	136.45	136.95	133.57	7708941	10296.76	47058	1056285	13.70
DLINKINDIA	EQ	12-May-2020	72.55	70.25	72.35	69.50	70.90	71.10	70.79	68709	48.64	814	46781	68.09
DMART	BE	12-May-2020	2313.55	2320.55	2347.00	2286.90	2320.00	2303.35	2302.71	277808	6397.11	46104	-	-
DNAMEDIA	BE	12-May-2020	0.50	0.45	0.50	0.45	0.45	0.50	0.48	33415	0.16	32	-	-
DOLAT	EQ	12-May-2020	37.35	37.10	37.80	36.30	37.50	37.40	37.23	14135	5.26	238	9717	68.74
DOLLAR	EQ	12-May-2020	112.20	115.00	115.00	107.10	107.90	107.65	108.54	54326	58.96	1090	33745	62.12
DONEAR	EQ	12-May-2020	24.40	24.05	24.40	23.90	24.10	24.15	24.14	7289	1.76	168	4585	62.90
DPSCLTD	EQ	12-May-2020	7.50	7.50	7.50	7.00	7.25	7.40	7.26	8008	0.58	80	7706	96.23
DPWIRES	EQ	12-May-2020	59.20	58.50	60.40	56.25	60.40	60.40	59.80	52	0.03	4	51	98.08
DQE	BE	12-May-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	2265	0.03	14	-	-
DREDGECORP	EQ	12-May-2020	217.50	215.00	215.95	207.00	211.95	212.05	211.70	76485	161.92	2017	19510	25.51
DRREDDY	EQ	12-May-2020	3862.00	3863.20	3909.60	3759.15	3785.00	3773.40	3803.85	1078501	41024.51	75735	365072	33.85
DRSDILIP	SM	12-May-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	6400	4.80	2	6400	100.00
DSSL	EQ	12-May-2020	17.35	17.10	17.80	16.50	16.50	16.90	16.86	2086	0.35	28	1797	86.15
DTIL	EQ	12-May-2020	146.35	144.15	149.20	144.15	147.30	147.05	144.98	607	0.88	30	550	90.61
DUCON	BE	12-May-2020	2.75	2.75	2.85	2.65	2.65	2.65	2.67	44654	1.19	81	-	-
DVL	EQ	12-May-2020	51.90	51.15	53.00	50.80	51.00	51.00	51.45	2882	1.48	54	2272	78.83
DWARKESH	EQ	12-May-2020	17.05	17.15	17.25	16.75	17.00	17.05	16.99	255909	43.47	886	156891	61.31
DYNAMATECH	EQ	12-May-2020	502.55	490.30	500.00	489.95	500.00	497.90	497.18	2061	10.25	94	1850	89.76
DYNPRO	EQ	12-May-2020	108.20	108.25	109.05	105.05	107.00	107.30	107.15	7890	8.45	328	4697	59.53
EASUNREYRL	BZ	12-May-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.76	4603	0.08	21	-	-
EBBETF0423	EQ	12-May-2020	1021.24	1022.00	1026.00	1021.40	1026.00	1023.49	1022.72	228456	2336.46	243	157294	68.85
EBBETF0430	EQ	12-May-2020	1049.69	1048.00	1052.75	1048.00	1052.00	1051.73	1050.99	51692	543.28	151	51255	99.15
EBIXFOREX	BE	12-May-2020	416.40	400.00	414.00	395.60	400.50	400.85	400.74	547	2.19	46	-	-
ECLERX	EQ	12-May-2020	431.50	431.00	435.60	426.00	432.85	432.45	431.72	22385	96.64	1543	9309	41.59
ECLFINANCE	NF	12-May-2020	871.38	871.20	875.00	832.00	868.03	868.03	865.29	433	3.75	21	374	86.37
ECLFINANCE	NG	12-May-2020	835.00	833.00	833.00	820.00	820.00	820.00	831.70	61	0.51	8	55	90.16
ECLFINANCE	NI	12-May-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	220	1.87	3	220	100.00
ECLFINANCE	NJ	12-May-2020	740.00	739.00	739.00	700.00	717.80	716.73	704.86	555	3.91	18	504	90.81
ECLFINANCE	NK	12-May-2020	705.20	700.00	725.00	700.00	724.98	724.98	718.26	259	1.86	9	259	100.00
ECLFINANCE	NM	12-May-2020	829.16	840.00	840.00	826.15	826.15	826.15	833.50	172	1.43	14	162	94.19
ECLFINANCE	NN	12-May-2020	870.00	885.00	885.00	885.00	885.00	885.00	885.00	17	0.15	4	17	100.00
ECLFINANCE	NO	12-May-2020	869.98	869.00	870.00	869.00	870.00	870.00	869.59	49	0.43	5	49	100.00
ECLFINANCE	NP	12-May-2020	840.00	875.00	875.00	840.00	840.00	840.00	842.19	160	1.35	3	160	100.00
ECLFINANCE	NQ	12-May-2020	785.00	805.00	805.00	805.00	805.00	805.00	805.00	105	0.85	5	105	100.00
ECLFINANCE	NR	12-May-2020	910.00	907.05	909.95	885.00	895.00	890.76	899.07	1098	9.87	38	1069	97.36
ECLFINANCE	NS	12-May-2020	899.89	850.00	850.00	850.00	850.00	850.00	850.00	93	0.79	1	93	100.00
EDELWEISS	EQ	12-May-2020	40.15	40.70	42.15	38.25	42.15	42.15	41.19	3381082	1392.75	16111	1970226	58.27
EDL	BZ	12-May-2020	4.50	4.70	4.70	4.50	4.70	4.70	4.58	13924	0.64	18	-	-
EDUCOMP	BZ	12-May-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	19792	0.48	43	-	-
EHFLNCD	N3	12-May-2020	900.00	935.00	997.00	920.00	940.00	940.00	945.37	285	2.69	12	240	84.21
EHFLNCD	N5	12-May-2020	835.00	832.85	832.85	801.10	801.10	801.10	813.01	16	0.13	3	16	100.00
EHFLNCD	N6	12-May-2020	679.00	651.00	671.00	650.00	670.00	670.00	667.18	740	4.94	28	640	86.49
EHFLNCD	N7	12-May-2020	1020.00	1020.00	1020.00	824.00	892.00	892.00	858.68	200	1.72	16	141	70.50
EICHERMOT	EQ	12-May-2020	14288.95	14240.00	14269.45	13789.00	14189.95	14167.05	14014.25	147905	20727.77	33500	11917	8.06
EIDPARRY	EQ	12-May-2020	158.10	156.30	158.60	152.25	155.95	155.65	155.05	118525	183.78	3171	55699	46.99
EIFFL	SM	12-May-2020	80.40	80.00	80.00	79.75	80.00	80.00	79.85	4000	3.19	4	4000	100.00
EIHAHOTELS	EQ	12-May-2020	189.20	193.50	193.50	182.60	191.00	190.95	187.70	1575	2.96	93	878	55.75
EIHOTEL	EQ	12-May-2020	64.00	63.00	63.70	61.70	61.85	61.90	62.22	101294	63.02	5326	74348	73.40
EIMCOELECO	EQ	12-May-2020	224.35	235.00	235.00	227.00	228.50	228.45	232.79	1125	2.62	79	859	76.36
EKC	EQ	12-May-2020	14.95	14.95	14.95	14.50	14.50	14.65	14.68	9475	1.39	106	5841	61.65
ELECON	EQ	12-May-2020	19.65	19.75	19.90	18.30	18.70	18.75	19.20	129508	24.87	1279	43803	33.82
ELECTCAST	EQ	12-May-2020	9.45	9.40	9.40	8.85	8.95	9.00	9.01	221924	20.00	480	175136	78.92
ELECTHERM	EQ	12-May-2020	86.40	87.70	87.70	83.05	86.85	86.00	85.39	59075	50.45	404	39879	67.51
ELGIEQUIP	EQ	12-May-2020	128.40	129.00	129.05	127.25	128.90	128.15	128.26	5786	7.42	237	3744	64.71
ELGIRUBCO	EQ	12-May-2020	10.65	10.60	10.95	10.60	10.95	10.95	10.73	1251	0.13	16	1169	93.45
EMAMILTD	EQ	12-May-2020	181.30	186.90	188.00	175.50	181.05	182.25	179.69	450832	810.09	18003	210705	46.74
EMAMIPAP	EQ	12-May-2020	77.50	78.00	78.00	73.65	75.80	75.05	74.64	9451	7.05	246	6582	69.64
EMAMIREAL	EQ	12-May-2020	23.50	23.05	23.50	22.50	23.40	23.30	23.01	24105	5.55	220	14160	58.74
EMBASSY	RR	12-May-2020	346.94	346.00	352.00	346.00	350.00	349.08	349.88	240800	842.52	904	189600	78.74
EMCO	BZ	12-May-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	18324	0.26	26	-	-
EMKAY	EQ	12-May-2020	34.60	35.90	35.90	33.65	34.15	34.25	34.29	5621	1.93	104	4271	75.98
EMMBI	EQ	12-May-2020	54.85	55.00	56.25	53.30	54.75	54.65	54.11	2336	1.26	100	1783	76.33
EMOFSR1RDP	MF	12-May-2020	7.75	7.75	7.75	7.75	7.75	7.75	7.75	17	0.00	1	17	100.00
EMOFSR1RGG	MF	12-May-2020	7.95	7.83	7.85	7.83	7.83	7.83	7.83	6100	0.48	8	6100	100.00
ENDURANCE	EQ	12-May-2020	634.90	636.00	639.65	617.70	630.10	625.30	624.94	151078	944.14	7595	72032	47.68
ENERGYDEV	BE	12-May-2020	4.85	4.90	4.95	4.75	4.90	4.90	4.86	10671	0.52	21	-	-
ENGINERSIN	EQ	12-May-2020	61.15	62.40	62.40	59.50	59.90	59.85	60.14	594993	357.86	12057	368510	61.94
ENIL	EQ	12-May-2020	125.65	119.50	128.75	119.10	124.40	125.40	124.65	1060	1.32	69	535	50.47
EQ30	EQ	12-May-2020	290.00	255.00	270.00	255.00	270.00	270.00	259.15	125	0.32	20	105	84.00
EQUITAS	EQ	12-May-2020	49.25	48.90	49.50	46.70	49.00	48.95	48.19	10251902	4940.80	35234	2011185	19.62
ERFLNCDI	N1	12-May-2020	855.00	855.00	900.60	701.05	900.60	900.60	837.79	41	0.34	9	35	85.37
ERFLNCDI	N2	12-May-2020	825.99	830.00	830.00	820.00	820.00	820.00	822.18	142	1.17	5	142	100.00
ERFLNCDI	N5	12-May-2020	707.78	650.10	698.50	650.10	698.50	698.01	691.65	403	2.79	18	353	87.59
ERFLNCDI	N6	12-May-2020	679.49	653.00	697.90	653.00	656.20	656.21	656.06	267	1.75	7	200	74.91
ERIS	EQ	12-May-2020	490.15	496.90	504.50	475.00	498.00	494.85	486.98	30921	150.58	2134	13682	44.25
EROSMEDIA	EQ	12-May-2020	16.15	16.15	16.40	15.40	16.10	16.15	15.82	462699	73.21	1411	237124	51.25
ESABINDIA	EQ	12-May-2020	1063.05	1073.00	1073.00	1025.15	1057.80	1053.35	1040.26	1567	16.30	288	998	63.69
ESCORTS	EQ	12-May-2020	755.15	751.80	769.45	736.40	766.55	765.15	752.22	2596808	19533.75	64043	228506	8.80
ESSARSHPNG	BE	12-May-2020	7.05	7.20	7.20	6.70	6.70	6.70	6.75	24027	1.62	107	-	-
ESSELPACK	EQ	12-May-2020	175.20	175.00	175.05	167.70	170.80	170.00	170.63	33032	56.36	981	19051	57.67
ESTER	EQ	12-May-2020	29.25	29.25	29.75	28.00	28.60	28.80	28.55	53220	15.20	458	29348	55.14
EVEREADY	BE	12-May-2020	65.75	64.00	69.00	64.00	66.85	66.75	67.36	92245	62.14	264	-	-
EVERESTIND	EQ	12-May-2020	187.50	186.55	186.55	180.00	182.55	182.55	182.44	152558	278.33	4413	42758	28.03
EXCELINDUS	EQ	12-May-2020	629.40	631.00	632.00	606.45	614.00	614.95	617.55	11154	68.88	1593	5209	46.70
EXIDEIND	EQ	12-May-2020	148.30	147.50	153.95	145.65	152.70	152.35	151.00	4756042	7181.52	40545	1124069	23.63
EXPLEOSOL	EQ	12-May-2020	164.90	164.50	165.00	158.50	159.50	159.50	159.99	7795	12.47	189	7679	98.51
FACT	EQ	12-May-2020	39.80	39.80	41.80	38.80	41.60	41.40	40.81	265513	108.34	2012	63224	23.81
FAIRCHEM	EQ	12-May-2020	434.80	437.00	437.00	411.00	416.70	418.50	419.16	29263	122.66	1469	17656	60.34
FCL	EQ	12-May-2020	25.75	26.00	26.10	24.55	25.30	24.85	24.86	146764	36.49	1032	102412	69.78
FCONSUMER	EQ	12-May-2020	8.90	8.50	8.50	8.50	8.50	8.50	8.50	643480	54.70	1657	643480	100.00
FCSSOFT	EQ	12-May-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.22	1032712	2.29	339	919179	89.01
FDC	EQ	12-May-2020	249.80	250.40	250.40	239.00	242.00	242.55	243.06	96286	234.03	2914	48229	50.09
FEDERALBNK	EQ	12-May-2020	43.10	42.50	42.55	40.30	41.50	41.45	41.22	36707579	15131.69	81667	13696114	37.31
FEL	EQ	12-May-2020	11.20	10.70	10.70	10.65	10.65	10.65	10.65	95371	10.16	332	95320	99.95
FELDVR	EQ	12-May-2020	12.40	11.80	12.25	11.80	12.25	12.10	11.91	22365	2.66	121	16866	75.41
FIEMIND	EQ	12-May-2020	292.20	287.65	306.00	272.20	300.10	296.70	295.11	212377	626.74	4566	42529	20.03
FILATEX	EQ	12-May-2020	28.95	28.90	28.90	27.65	28.30	27.75	28.03	8421	2.36	79	6645	78.91
FINCABLES	EQ	12-May-2020	223.95	225.10	225.10	214.00	216.90	216.65	217.59	60803	132.30	7154	34795	57.23
FINEORG	EQ	12-May-2020	1912.50	1900.00	1912.55	1825.00	1874.70	1871.50	1862.84	17673	329.22	2847	9289	52.56
FINPIPE	EQ	12-May-2020	359.85	359.85	367.50	359.50	364.70	364.05	363.86	19720	71.75	2199	12196	61.85
FLEXITUFF	BE	12-May-2020	5.30	5.05	5.05	5.05	5.05	5.05	5.05	1595	0.08	6	-	-
FLFL	EQ	12-May-2020	151.70	149.00	153.00	144.60	151.45	150.75	149.43	42032	62.81	1650	23340	55.53
FLUOROCHEM	EQ	12-May-2020	318.45	321.90	321.90	307.00	317.00	312.20	312.07	7421	23.16	350	5650	76.14
FMGOETZE	EQ	12-May-2020	344.50	350.00	350.00	340.00	341.05	341.85	342.91	459	1.57	108	316	68.85
FMNL	EQ	12-May-2020	16.85	16.10	16.65	16.05	16.05	16.05	16.08	10528	1.69	79	9098	86.42
FOCUS	SM	12-May-2020	17.40	18.25	18.25	18.25	18.25	18.25	18.25	3000	0.55	1	3000	100.00
FORCEMOT	EQ	12-May-2020	817.90	817.90	824.65	801.00	819.40	816.70	811.75	17641	143.20	1547	6803	38.56
FORTIS	EQ	12-May-2020	124.50	123.80	124.20	119.85	120.30	120.20	121.81	644668	785.26	6986	335775	52.08
FOSECOIND	EQ	12-May-2020	1000.40	983.45	999.70	964.95	999.00	999.60	987.55	950	9.38	145	564	59.37
FRETAIL	EQ	12-May-2020	84.15	84.95	84.95	79.95	82.50	81.90	81.06	1807170	1464.92	11065	1099094	60.82
FSC	EQ	12-May-2020	132.95	138.50	138.50	128.50	132.05	132.45	133.09	33941	45.17	872	18817	55.44
FSL	EQ	12-May-2020	31.40	30.70	31.65	30.00	30.60	30.60	30.36	1050622	318.95	4938	438392	41.73
GABRIEL	EQ	12-May-2020	77.15	77.00	77.95	73.30	75.45	75.15	74.68	51479	38.44	949	33102	64.30
GAEL	EQ	12-May-2020	112.65	112.05	113.35	109.35	112.70	112.90	111.58	38529	42.99	972	23938	62.13
GAIL	EQ	12-May-2020	92.05	91.95	94.10	88.25	88.65	88.70	89.76	14162770	12712.41	80449	6463511	45.64
GAL	EQ	12-May-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	5137	0.07	20	4338	84.45
GALAXYSURF	EQ	12-May-2020	1335.40	1338.05	1349.95	1290.00	1313.00	1311.80	1315.86	16418	216.04	2999	8886	54.12
GALLANTT	EQ	12-May-2020	23.00	22.85	23.50	22.60	23.45	23.45	23.20	2222	0.52	47	1288	57.97
GALLISPAT	EQ	12-May-2020	21.00	21.30	21.50	19.95	21.50	21.45	21.21	25944	5.50	111	20150	77.67
GAMMNINFRA	EQ	12-May-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	7758342	38.49	1292	4809703	61.99
GANDHITUBE	EQ	12-May-2020	172.00	168.65	174.50	164.90	174.50	173.55	167.19	1819	3.04	84	1203	66.14
GANECOS	EQ	12-May-2020	167.10	167.00	169.00	161.60	166.20	167.70	166.52	3209	5.34	99	2612	81.40
GANESHHOUC	EQ	12-May-2020	23.15	24.00	24.00	21.35	23.25	22.35	22.05	6187	1.36	138	3838	62.03
GANGAFORGE	SM	12-May-2020	14.50	14.75	14.75	14.75	14.75	14.75	14.75	6000	0.89	1	6000	100.00
GANGESSECU	EQ	12-May-2020	21.60	21.15	21.15	21.10	21.15	21.15	21.10	1065	0.22	5	1020	95.77
GARDENSILK	EQ	12-May-2020	5.75	5.65	5.90	5.60	5.90	5.80	5.74	6730	0.39	37	3866	57.44
GARFIBRES	EQ	12-May-2020	1272.95	1242.80	1289.50	1242.80	1289.50	1273.60	1278.06	2725	34.83	360	1808	66.35
GATI	EQ	12-May-2020	36.75	36.95	36.95	35.25	36.30	36.20	36.18	132161	47.82	1036	81084	61.35
GAYAPROJ	BE	12-May-2020	16.90	16.10	16.10	16.10	16.10	16.10	16.10	44301	7.13	185	-	-
GBGLOBAL	BE	12-May-2020	7.10	6.75	6.75	6.75	6.75	6.75	6.75	1400	0.09	8	-	-
GDL	EQ	12-May-2020	84.55	84.50	85.30	81.00	82.30	82.25	82.97	306555	254.34	1622	290354	94.72
GEECEE	EQ	12-May-2020	48.20	48.05	49.00	46.45	46.60	46.95	47.38	2127	1.01	154	1099	51.67
GEEKAYWIRE	EQ	12-May-2020	54.85	54.00	59.00	49.60	52.10	57.05	55.26	5864	3.24	66	2902	49.49
GENESYS	EQ	12-May-2020	30.75	29.45	30.70	29.25	29.95	29.95	29.60	7118	2.11	89	5337	74.98
GENUSPAPER	EQ	12-May-2020	3.65	3.75	3.75	3.50	3.55	3.55	3.62	39645	1.44	106	33426	84.31
GENUSPOWER	EQ	12-May-2020	14.50	14.95	14.95	13.95	14.15	14.25	14.25	92663	13.21	330	70827	76.44
GEOJITFSL	EQ	12-May-2020	19.90	20.00	20.25	19.50	19.85	20.00	19.96	421040	84.02	1056	353820	84.03
GEPIL	EQ	12-May-2020	400.00	399.95	400.00	375.00	387.50	386.75	385.68	29037	111.99	1961	17038	58.68
GESHIP	EQ	12-May-2020	214.40	213.20	218.00	200.00	206.75	206.40	205.82	166786	343.28	23698	101251	60.71
GET&D	EQ	12-May-2020	71.45	71.65	72.80	68.15	70.00	70.15	70.30	32331	22.73	1322	24991	77.30
GFLLIMITED	EQ	12-May-2020	76.20	77.30	78.30	74.75	75.70	76.40	76.58	9312	7.13	472	6153	66.08
GFSTEELS	BE	12-May-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	397	0.01	4	-	-
GHCL	EQ	12-May-2020	98.20	97.85	97.95	95.10	96.65	96.40	96.16	68639	66.01	1437	43398	63.23
GICHSGFIN	EQ	12-May-2020	65.15	65.45	65.75	63.50	65.40	65.15	64.43	78028	50.27	1065	36924	47.32
GICRE	EQ	12-May-2020	130.15	131.15	136.65	127.05	136.65	135.70	133.46	164085	218.98	2793	97942	59.69
GILLANDERS	BE	12-May-2020	19.00	19.00	19.00	18.05	18.35	18.35	18.39	2646	0.49	36	-	-
GILLETTE	EQ	12-May-2020	4885.70	4886.00	4914.20	4851.00	4895.00	4875.65	4872.51	3937	191.83	1438	1928	48.97
GINNIFILA	EQ	12-May-2020	6.45	6.50	6.50	6.20	6.35	6.30	6.27	24084	1.51	95	19854	82.44
GIPCL	EQ	12-May-2020	55.75	56.20	56.20	52.90	54.45	53.85	53.93	60471	32.61	540	40289	66.63
GKWLIMITED	EQ	12-May-2020	471.00	411.00	476.65	411.00	475.95	475.70	475.13	109	0.52	5	108	99.08
GLAXO	EQ	12-May-2020	1421.20	1421.50	1429.60	1373.00	1373.80	1378.85	1390.75	34270	476.61	3982	19339	56.43
GLENMARK	EQ	12-May-2020	335.20	336.40	342.95	329.55	333.10	332.15	334.47	3147540	10527.64	41928	566411	18.00
GLOBAL	SM	12-May-2020	52.05	54.65	54.65	54.65	54.65	54.65	54.65	15000	8.20	11	15000	100.00
GLOBALVECT	EQ	12-May-2020	47.60	47.00	47.65	46.00	46.50	46.65	46.81	5865	2.75	168	3323	56.66
GLOBUSSPR	EQ	12-May-2020	93.15	92.00	93.75	90.15	93.00	92.85	91.91	31425	28.88	863	17020	54.16
GMBREW	EQ	12-May-2020	400.45	400.45	400.45	383.20	394.40	391.45	389.02	93295	362.94	3654	23002	24.66
GMDCLTD	EQ	12-May-2020	35.90	35.55	36.15	34.65	35.45	35.20	34.98	341996	119.62	2652	242521	70.91
GMMPFAUDLR	EQ	12-May-2020	3630.30	3666.95	3666.95	3532.55	3562.00	3575.85	3591.37	30326	1089.12	6682	13237	43.65
GMRINFRA	EQ	12-May-2020	17.90	17.90	17.95	17.50	17.90	17.70	17.71	9785322	1733.43	31862	5918939	60.49
GNA	EQ	12-May-2020	181.40	177.40	179.70	170.35	173.35	172.70	173.03	73587	127.33	2408	33917	46.09
GNFC	EQ	12-May-2020	134.20	133.90	136.90	130.50	134.85	135.30	133.92	571792	765.74	8288	152977	26.75
GOACARBON	BE	12-May-2020	184.55	190.00	190.00	175.35	180.00	180.35	177.98	5845	10.40	229	-	-
GOCLCORP	EQ	12-May-2020	150.60	150.05	152.90	148.85	152.85	152.05	150.35	3309	4.97	73	2673	80.78
GODFRYPHLP	EQ	12-May-2020	951.20	953.00	953.00	920.05	944.00	942.40	934.49	60199	562.55	4899	12620	20.96
GODHA	SM	12-May-2020	29.60	29.40	29.40	29.40	29.40	29.40	29.40	4000	1.18	1	4000	100.00
GODREJAGRO	EQ	12-May-2020	395.20	405.00	405.00	378.50	387.00	387.00	391.95	347230	1360.95	12730	104884	30.21
GODREJCP	EQ	12-May-2020	516.80	518.70	524.70	510.00	519.05	517.85	516.80	2022416	10451.79	51170	1134084	56.08
GODREJIND	EQ	12-May-2020	255.05	255.50	256.50	250.05	253.90	252.90	252.70	165288	417.68	9560	81555	49.34
GODREJPROP	EQ	12-May-2020	620.90	620.00	625.00	610.00	623.00	621.20	618.69	515902	3191.86	26559	187245	36.29
GOENKA	BZ	12-May-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.28	59082	0.17	45	-	-
GOKEX	EQ	12-May-2020	29.90	30.50	30.50	28.60	29.75	29.95	29.53	49151	14.51	1008	33889	68.95
GOKUL	EQ	12-May-2020	9.60	9.60	10.10	9.20	10.00	9.90	9.72	8400	0.82	82	5182	61.69
GOKULAGRO	EQ	12-May-2020	10.35	10.35	10.85	10.10	10.85	10.70	10.66	29333	3.13	158	18561	63.28
GOLDBEES	EQ	12-May-2020	41.17	41.44	41.45	41.15	41.20	41.24	41.25	5082201	2096.64	13811	3745103	73.69
GOLDENTOBC	EQ	12-May-2020	24.70	25.80	25.80	23.50	24.05	24.05	24.36	2235	0.54	55	1277	57.14
GOLDIAM	EQ	12-May-2020	82.05	82.10	82.85	79.65	80.00	80.80	81.06	26036	21.11	443	18760	72.05
GOLDSHARE	EQ	12-May-2020	4263.35	4308.25	4308.25	4250.00	4279.40	4278.40	4277.01	802	34.30	212	550	68.58
GOLDTECH	EQ	12-May-2020	8.60	8.10	8.85	8.10	8.80	8.70	8.54	5775	0.49	58	4023	69.66
GOODLUCK	EQ	12-May-2020	30.65	30.65	31.70	29.00	29.40	29.45	29.82	25932	7.73	436	14903	57.47
GPIL	EQ	12-May-2020	115.15	116.80	116.80	111.55	112.70	112.95	113.06	92200	104.24	2344	77668	84.24
GPPL	EQ	12-May-2020	54.80	54.60	54.90	53.55	54.00	54.05	54.04	220047	118.92	3039	149998	68.17
GPTINFRA	EQ	12-May-2020	17.20	17.00	17.60	16.20	17.40	16.80	16.83	12328	2.07	137	5931	48.11
GRANULES	EQ	12-May-2020	155.70	154.90	158.70	154.10	156.50	156.30	156.27	1008280	1575.59	9710	416185	41.28
GRAPHITE	EQ	12-May-2020	182.25	182.25	182.25	174.50	179.50	179.05	177.81	369517	657.05	8455	134716	36.46
GRASIM	EQ	12-May-2020	504.45	502.70	521.00	492.10	517.80	517.95	506.22	3110556	15746.12	56896	587821	18.90
GRAVITA	EQ	12-May-2020	34.05	34.15	34.15	33.00	33.55	33.85	33.52	13053	4.38	214	9060	69.41
GREAVESCOT	EQ	12-May-2020	74.85	75.25	77.15	73.20	75.80	76.45	75.05	178061	133.64	2594	103765	58.27
GREENLAM	EQ	12-May-2020	576.25	572.00	580.50	565.05	580.50	574.40	572.65	695	3.98	84	465	66.91
GREENPANEL	EQ	12-May-2020	25.40	26.15	26.15	24.15	24.40	24.25	24.51	55602	13.63	358	41473	74.59
GREENPLY	EQ	12-May-2020	87.80	87.85	89.40	85.25	87.45	86.65	86.80	43889	38.10	1168	16011	36.48
GREENPOWER	EQ	12-May-2020	1.80	1.85	1.85	1.75	1.85	1.85	1.85	26575	0.49	52	26546	99.89
GRINDWELL	EQ	12-May-2020	496.05	495.90	497.00	481.75	485.00	487.85	489.94	8502	41.65	811	4948	58.20
GROBTEA	EQ	12-May-2020	354.10	343.75	344.00	343.70	343.70	343.75	343.74	51	0.18	9	51	100.00
GRPLTD	EQ	12-May-2020	624.85	605.15	640.00	605.10	607.20	615.10	615.70	168	1.03	54	129	76.79
GRSE	EQ	12-May-2020	138.85	139.45	139.45	134.20	137.50	137.55	136.34	58328	79.53	1573	26595	45.60
GSCLCEMENT	EQ	12-May-2020	18.85	18.50	19.10	17.75	18.20	18.15	18.11	22479	4.07	259	15783	70.21
GSFC	EQ	12-May-2020	40.55	40.50	41.35	39.55	40.50	40.60	40.15	902114	362.21	3003	709462	78.64
GSPL	EQ	12-May-2020	189.85	190.95	190.95	187.00	189.40	189.05	188.17	343982	647.26	26738	239990	69.77
GSS	EQ	12-May-2020	21.70	21.70	22.60	20.70	21.00	21.05	21.42	21648	4.64	185	16444	75.96
GTL	BE	12-May-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.16	39384	0.46	21	-	-
GTLINFRA	BE	12-May-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.32	3582281	11.56	533	-	-
GTNIND	EQ	12-May-2020	5.95	5.95	5.95	5.95	5.95	5.95	5.95	10	0.00	1	10	100.00
GTNTEX	BE	12-May-2020	5.55	5.55	5.55	5.35	5.50	5.50	5.46	771	0.04	11	-	-
GTPL	EQ	12-May-2020	43.25	43.50	45.40	43.35	45.40	45.40	45.00	67772	30.49	250	63474	93.66
GUFICBIO	EQ	12-May-2020	56.90	56.05	57.60	56.00	57.00	56.40	56.61	16155	9.15	435	10474	64.83
GUJALKALI	EQ	12-May-2020	318.95	316.20	323.85	310.20	322.00	320.90	315.47	74613	235.38	2467	34936	46.82
GUJAPOLLO	EQ	12-May-2020	171.20	163.00	166.70	154.10	162.75	161.95	159.09	63801	101.50	1607	24569	38.51
GUJGASLTD	EQ	12-May-2020	252.25	251.00	252.25	243.10	246.50	246.80	247.29	188829	466.96	6095	79673	42.19
GUJRAFFIA	BE	12-May-2020	10.15	10.30	10.65	10.30	10.65	10.65	10.36	2159	0.22	14	-	-
GULFOILLUB	EQ	12-May-2020	553.95	540.00	572.00	540.00	561.95	563.80	558.68	3801	21.24	752	2492	65.56
GULFPETRO	EQ	12-May-2020	43.40	44.00	45.20	41.05	43.30	43.60	42.62	25891	11.03	578	16178	62.49
GULPOLY	EQ	12-May-2020	26.65	26.65	27.60	25.70	26.60	26.05	26.33	2891	0.76	45	2218	76.72
GVKPIL	EQ	12-May-2020	2.65	2.65	2.65	2.55	2.60	2.60	2.59	1368060	35.37	745	695550	50.84
HAL	EQ	12-May-2020	496.70	496.00	499.90	489.05	495.10	493.40	492.66	28454	140.18	2480	14072	49.46
HARITASEAT	EQ	12-May-2020	340.10	336.65	361.45	335.00	353.90	354.25	346.65	1709	5.92	249	1176	68.81
HARRMALAYA	EQ	12-May-2020	58.50	58.50	58.50	57.35	57.95	57.90	57.85	28169	16.30	563	14318	50.83
HATHWAY	EQ	12-May-2020	22.65	24.35	27.15	23.60	27.15	27.15	25.73	10696797	2752.77	26611	3133425	29.29
HATSUN	EQ	12-May-2020	557.15	545.10	568.45	540.00	559.65	561.60	554.81	25559	141.81	1825	10013	39.18
HAVELLS	EQ	12-May-2020	488.45	484.35	485.80	471.20	480.50	480.55	477.74	2708244	12938.46	61774	766296	28.29
HAVISHA	BE	12-May-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.54	37971	0.20	33	-	-
HBLPOWER	EQ	12-May-2020	12.10	12.15	12.60	11.90	12.60	12.50	12.29	122132	15.01	450	78797	64.52
HCC	EQ	12-May-2020	4.70	4.65	4.75	4.55	4.65	4.60	4.60	610270	28.04	792	373511	61.20
HCG	EQ	12-May-2020	87.30	87.85	87.85	83.35	85.00	85.40	85.41	1290990	1102.60	2460	1216813	94.25
HCL-INSYS	BE	12-May-2020	6.00	6.20	6.25	5.70	5.80	5.85	5.82	208391	12.13	593	-	-
HCLTECH	EQ	12-May-2020	527.55	525.45	540.00	520.00	527.30	527.40	531.14	6440027	34205.67	123687	2135490	33.16
HDFC	EQ	12-May-2020	1658.45	1630.00	1682.80	1587.10	1671.90	1674.10	1626.65	7019332	114179.87	244690	2637445	37.57
HDFCAMC	EQ	12-May-2020	2542.75	2558.00	2559.95	2474.05	2520.00	2532.85	2511.50	268965	6755.05	27802	87041	32.36
HDFCBANK	EQ	12-May-2020	915.80	901.00	909.40	871.10	902.50	901.55	888.33	24784324	220165.71	516512	9460568	38.17
HDFCLIFE	EQ	12-May-2020	525.20	521.45	536.60	517.30	527.65	526.80	527.40	3693398	19478.87	83716	977782	26.47
HDFCMFGETF	EQ	12-May-2020	4263.15	4271.95	4271.95	4213.00	4218.00	4219.95	4225.45	35195	1487.15	1337	30519	86.71
HDFCNIFETF	EQ	12-May-2020	971.68	953.87	979.00	950.00	969.00	971.08	959.33	1474	14.14	179	1011	68.59
HDFCSENETF	EQ	12-May-2020	3355.24	3409.99	3409.99	3280.00	3335.00	3323.00	3303.74	376	12.42	90	312	82.98
HDIL	BZ	12-May-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.61	190192	3.06	170	-	-
HEG	EQ	12-May-2020	753.80	747.00	760.95	725.65	741.00	739.10	739.64	99151	733.36	6819	28789	29.04
HEIDELBERG	EQ	12-May-2020	154.30	155.10	157.70	146.65	148.90	149.25	150.92	614500	927.42	11325	157958	25.71
HERCULES	EQ	12-May-2020	69.05	69.05	69.05	65.10	66.00	67.05	66.44	46093	30.62	1371	22586	49.00
HERITGFOOD	EQ	12-May-2020	246.20	250.00	250.00	233.90	240.00	237.55	236.60	31367	74.21	1808	21013	66.99
HEROMOTOCO	EQ	12-May-2020	2088.65	2093.00	2134.00	2020.00	2115.10	2114.30	2079.44	2919975	60719.23	127812	390608	13.38
HESTERBIO	EQ	12-May-2020	1129.45	1106.10	1124.80	1080.15	1100.05	1104.60	1095.52	14432	158.10	1636	8303	57.53
HEXATRADEX	BE	12-May-2020	6.75	6.45	7.05	6.45	6.90	6.95	6.94	23	0.00	7	-	-
HEXAWARE	EQ	12-May-2020	250.50	250.00	261.50	250.00	258.95	258.70	256.86	1062898	2730.20	24543	264149	24.85
HFCL	EQ	12-May-2020	10.25	10.25	10.25	9.95	10.05	10.05	10.07	727030	73.24	1375	613457	84.38
HGINFRA	EQ	12-May-2020	169.80	168.00	170.00	165.00	170.00	166.35	166.25	8179	13.60	511	4875	59.60
HGS	EQ	12-May-2020	526.00	537.65	537.70	520.45	530.05	529.35	525.19	4660	24.47	366	3736	80.17
HHOF1140RG	MF	12-May-2020	6.13	6.00	6.19	6.00	6.14	6.16	6.10	750	0.05	26	750	100.00
HIKAL	EQ	12-May-2020	100.45	102.75	102.75	97.10	98.70	99.00	98.37	59088	58.12	1070	35917	60.79
HIL	EQ	12-May-2020	770.25	775.00	776.00	747.50	771.80	764.25	760.37	7105	54.02	745	3665	51.58
HILTON	EQ	12-May-2020	9.25	8.80	9.65	8.80	8.80	8.90	8.96	3762	0.34	32	3309	87.96
HIMATSEIDE	EQ	12-May-2020	48.45	48.95	50.50	48.05	48.75	48.45	48.45	33429	16.20	336	17243	51.58
HINDALCO	EQ	12-May-2020	119.75	118.90	122.25	116.40	120.75	121.10	119.54	13673763	16345.20	89266	2435714	17.81
HINDCOMPOS	EQ	12-May-2020	125.70	124.55	124.55	121.05	122.00	122.15	121.85	662	0.81	43	479	72.36
HINDCOPPER	EQ	12-May-2020	23.80	23.80	24.20	23.45	23.80	23.80	23.73	372602	88.43	2027	94123	25.26
HINDMOTORS	EQ	12-May-2020	3.90	3.95	3.95	3.60	3.85	3.85	3.82	137098	5.24	323	95648	69.77
HINDNATGLS	EQ	12-May-2020	28.00	27.95	27.95	27.00	27.55	27.85	27.80	211	0.06	16	207	98.10
HINDOILEXP	EQ	12-May-2020	40.45	40.40	40.50	38.45	39.55	39.60	39.71	108760	43.19	1198	80173	73.72
HINDPETRO	EQ	12-May-2020	192.65	192.00	195.05	187.00	190.50	189.95	190.99	3897833	7444.50	33675	759299	19.48
HINDUNILVR	EQ	12-May-2020	2048.00	2020.00	2027.85	1985.00	2013.00	2011.55	2002.83	14881259	298045.78	466557	10289550	69.14
HINDZINC	EQ	12-May-2020	181.85	182.20	184.60	177.05	179.30	179.95	180.88	902232	1631.93	24576	383374	42.49
HIRECT	EQ	12-May-2020	117.95	117.95	120.40	115.75	117.00	117.80	117.97	3692	4.36	124	2981	80.74
HISARMETAL	EQ	12-May-2020	51.75	51.55	54.80	51.55	52.00	52.00	52.76	1926	1.02	26	556	28.87
HITECH	EQ	12-May-2020	76.30	75.15	77.40	68.70	72.00	72.35	70.38	15176	10.68	203	10103	66.57
HITECHCORP	EQ	12-May-2020	55.00	54.00	59.80	53.00	59.80	57.40	56.94	576	0.33	15	523	90.80
HITECHGEAR	EQ	12-May-2020	89.90	85.75	92.00	85.45	89.50	89.60	86.93	3703	3.22	128	2942	79.45
HLVLTD	EQ	12-May-2020	3.45	3.50	3.50	3.30	3.50	3.45	3.43	55710	1.91	169	39004	70.01
HMT	BZ	12-May-2020	10.60	11.00	11.00	10.30	10.55	10.65	10.89	2620	0.29	18	-	-
HMVL	EQ	12-May-2020	43.55	42.60	43.75	42.60	43.00	43.00	43.00	1992	0.86	82	1626	81.63
HNDFDS	EQ	12-May-2020	483.00	488.00	506.95	478.00	497.00	496.75	494.27	3710	18.34	310	2236	60.27
HNGSNGBEES	EQ	12-May-2020	354.00	351.99	357.66	351.99	357.65	357.65	353.99	262	0.93	20	259	98.85
HONAUT	EQ	12-May-2020	26929.25	26900.00	26999.70	26340.00	26939.90	26846.85	26696.28	2900	774.19	1703	670	23.10
HONDAPOWER	EQ	12-May-2020	827.95	847.45	847.45	810.00	819.90	817.25	816.52	4202	34.31	438	1546	36.79
HOVS	BE	12-May-2020	33.95	35.60	35.60	35.00	35.40	35.40	35.28	4660	1.64	43	-	-
HPL	EQ	12-May-2020	23.15	23.30	23.80	22.35	23.60	23.40	22.92	17374	3.98	254	12317	70.89
HSCL	EQ	12-May-2020	45.45	45.20	45.50	43.20	44.30	44.30	44.02	322319	141.87	3153	173082	53.70
HSIL	EQ	12-May-2020	49.25	48.50	48.95	47.75	47.95	48.05	48.18	51063	24.60	499	40050	78.43
HTMEDIA	BE	12-May-2020	11.15	11.15	11.45	10.60	10.90	11.15	10.97	41328	4.53	124	-	-
HUBTOWN	BE	12-May-2020	9.90	9.90	10.35	9.80	10.35	10.30	10.22	8493	0.87	54	-	-
HUDCO	EQ	12-May-2020	21.25	21.30	21.80	20.65	21.35	21.45	21.18	1015766	215.15	5040	381774	37.58
HUDCO	N2	12-May-2020	1200.05	1214.50	1224.00	1200.10	1219.55	1219.55	1211.57	922	11.17	18	551	59.76
HUDCO	N3	12-May-2020	1068.40	1068.00	1068.00	1064.98	1064.98	1065.19	1065.24	2268	24.16	22	2058	90.74
HUDCO	N5	12-May-2020	1145.00	1145.00	1168.00	1145.00	1166.10	1166.48	1147.92	1160	13.32	6	1035	89.22
HUDCO	NE	12-May-2020	1395.33	1410.00	1410.00	1393.00	1400.50	1400.40	1400.30	817	11.44	14	806	98.65
IBMFNIFTY	EQ	12-May-2020	103.11	100.00	112.89	100.00	101.50	106.00	104.52	2857	2.99	230	494	17.29
IBREALEST	EQ	12-May-2020	47.10	46.90	46.90	44.75	44.75	45.05	45.24	652581	295.21	3575	395118	60.55
IBUCCREDIT	N4	12-May-2020	840.00	830.60	830.60	828.10	828.10	828.10	829.10	25	0.21	2	25	100.00
IBUCCREDIT	N6	12-May-2020	846.75	801.00	801.00	801.00	801.00	801.00	801.00	91	0.73	4	91	100.00
IBUCCREDIT	N7	12-May-2020	740.00	755.00	755.00	755.00	755.00	755.00	755.00	15	0.11	1	15	100.00
IBULHSGFIN	EQ	12-May-2020	122.50	120.00	120.30	112.70	119.20	119.00	116.10	21614886	25094.99	136286	1696033	7.85
IBULHSGFIN	N6	12-May-2020	825.00	799.90	799.90	785.00	785.00	785.00	789.07	66	0.52	23	66	100.00
IBULHSGFIN	N7	12-May-2020	1050.00	1219.00	1219.00	1140.00	1140.00	1140.00	1179.50	18	0.21	2	9	50.00
IBULHSGFIN	NA	12-May-2020	498.99	498.99	498.99	482.00	491.00	497.35	493.95	184	0.91	9	184	100.00
IBULISL	EQ	12-May-2020	38.50	38.80	38.80	36.80	37.60	37.55	37.32	115119	42.97	1029	68964	59.91
IBVENTURES	E3	12-May-2020	25.50	25.50	25.80	22.95	23.35	23.05	23.25	130859	30.43	387	91515	69.93
IBVENTURES	EQ	12-May-2020	99.55	98.50	98.50	94.60	94.60	94.60	95.06	807969	768.04	10732	447247	55.35
ICFL	N1	12-May-2020	871.00	870.90	871.00	870.90	871.00	871.00	870.93	32	0.28	3	32	100.00
ICFL	N3	12-May-2020	960.00	921.00	950.00	921.00	950.00	950.00	922.12	52	0.48	2	52	100.00
ICFL	N4	12-May-2020	870.00	869.00	869.00	860.00	860.00	860.50	866.34	32	0.28	4	32	100.00
ICFL	N6	12-May-2020	944.00	945.01	962.00	920.00	962.00	962.00	927.47	103	0.96	8	103	100.00
ICFL	N9	12-May-2020	1074.60	1025.10	1025.10	1025.10	1025.10	1025.10	1025.10	25	0.26	1	25	100.00
ICICI500	EQ	12-May-2020	121.80	121.80	123.00	121.31	123.00	122.97	122.73	480	0.59	46	234	48.75
ICICIB22	EQ	12-May-2020	22.47	22.55	22.85	22.05	22.85	22.58	22.29	224854	50.13	5619	109561	48.73
ICICIBANK	EQ	12-May-2020	320.15	318.30	324.40	308.00	322.80	321.20	314.78	69072372	217425.03	624472	20117447	29.13
ICICIBANKN	EQ	12-May-2020	188.91	191.00	191.00	182.00	187.50	188.06	183.84	50784	93.36	500	5488	10.81
ICICIBANKP	EQ	12-May-2020	104.88	104.88	107.90	101.07	106.45	105.13	103.74	6962	7.22	141	5208	74.81
ICICIGI	EQ	12-May-2020	1297.30	1289.60	1342.95	1274.00	1335.00	1333.30	1314.02	682535	8968.63	63000	465381	68.18
ICICIGOLD	EQ	12-May-2020	42.28	41.11	42.99	41.11	42.44	42.40	42.42	165955	70.40	858	154547	93.13
ICICILIQ	EQ	12-May-2020	999.99	999.94	1000.00	999.94	999.99	999.99	1000.00	23942	239.42	40	23220	96.98
ICICILOVOL	EQ	12-May-2020	79.46	81.50	81.50	78.00	80.30	79.70	79.55	1891	1.50	169	1559	82.44
ICICIM150	EQ	12-May-2020	50.30	49.00	50.50	48.95	49.00	49.18	49.04	590	0.29	16	470	79.66
ICICIMCAP	EQ	12-May-2020	50.82	51.90	51.90	50.05	50.84	50.81	50.77	3987	2.02	113	2223	55.76
ICICINF100	EQ	12-May-2020	107.07	109.00	110.75	105.03	110.00	106.13	108.62	1576	1.71	79	1152	73.10
ICICINIFTY	EQ	12-May-2020	97.69	90.90	97.50	90.90	97.40	97.06	96.37	230594	222.23	4543	153804	66.70
ICICINV20	EQ	12-May-2020	47.60	48.00	48.95	46.38	48.28	48.24	47.92	2839	1.36	194	1642	57.84
ICICINXT50	EQ	12-May-2020	24.58	24.02	25.20	24.02	24.59	24.55	24.53	8640	2.12	134	5875	68.00
ICICIPRULI	EQ	12-May-2020	398.15	397.00	405.45	391.05	399.00	399.15	398.07	1968126	7834.53	45442	464156	23.58
ICICISENSX	EQ	12-May-2020	339.00	336.00	342.84	333.30	336.87	335.51	335.59	1176	3.95	158	743	63.18
ICIL	EQ	12-May-2020	24.05	24.00	24.75	23.50	24.40	24.45	24.40	60272	14.70	273	49490	82.11
ICRA	EQ	12-May-2020	2556.65	2504.95	2615.00	2411.60	2615.00	2565.10	2498.50	968	24.19	531	184	19.01
IDBI	EQ	12-May-2020	19.95	19.90	20.35	19.40	20.35	20.15	19.81	1475607	292.29	4744	339410	23.00
IDBIGOLD	EQ	12-May-2020	4399.95	4398.60	4400.00	4331.00	4331.00	4331.00	4384.11	36	1.58	16	29	80.56
IDEA	EQ	12-May-2020	4.60	4.65	5.00	4.50	5.00	4.95	4.77	587165672	27979.13	198142	220916879	37.62
IDFC	EQ	12-May-2020	13.95	14.05	14.15	13.80	13.90	13.90	13.90	4690071	651.88	10675	3010813	64.20
IDFCFIRSTB	EQ	12-May-2020	20.40	20.35	20.45	19.85	20.25	20.20	20.10	21908891	4403.72	59471	6699863	30.58
IDFCFIRSTB	N1	12-May-2020	5125.00	5120.01	5130.00	5120.01	5130.00	5130.00	5125.01	4	0.21	2	2	50.00
IDFCFIRSTB	N2	12-May-2020	10250.00	10250.00	10330.00	10250.00	10275.01	10273.47	10306.31	42	4.33	11	37	88.10
IDFCFIRSTB	N3	12-May-2020	5150.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	10	0.52	1	10	100.00
IDFCFIRSTB	N4	12-May-2020	9800.00	9800.00	9800.00	9800.00	9800.00	9800.00	9800.00	2	0.20	2	2	100.00
IDFCFIRSTB	N6	12-May-2020	9999.00	10000.00	10000.00	10000.00	10000.00	10000.00	10000.00	8	0.80	3	8	100.00
IDFCFIRSTB	N7	12-May-2020	4945.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	5	0.25	1	5	100.00
IDFCFIRSTB	N9	12-May-2020	5026.00	5026.00	5026.00	5026.00	5026.00	5026.00	5026.00	3	0.15	1	3	100.00
IDFCFIRSTB	NA	12-May-2020	10080.00	10080.00	10080.00	10080.00	10080.00	10080.00	10080.00	6	0.60	2	6	100.00
IDFCFIRSTB	NC	12-May-2020	9750.01	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	68	6.63	7	68	100.00
IDFNIFTYET	EQ	12-May-2020	93.81	93.05	93.05	93.05	93.05	93.05	93.05	96	0.09	20	96	100.00
IEX	EQ	12-May-2020	145.05	146.00	148.00	141.60	144.50	144.50	144.71	237020	342.98	3699	188982	79.73
IFBAGRO	EQ	12-May-2020	290.45	294.90	295.00	288.15	292.50	292.10	292.72	4022	11.77	178	1213	30.16
IFBIND	EQ	12-May-2020	379.30	380.85	380.85	366.50	370.00	369.65	370.53	14797	54.83	1024	6677	45.12
IFCI	EQ	12-May-2020	3.90	3.90	3.95	3.75	3.90	3.85	3.83	1914790	73.29	34225	677561	35.39
IFCI	NF	12-May-2020	1000.05	1039.99	1040.00	1023.99	1023.99	1023.99	1036.49	30	0.31	4	30	100.00
IFCI	NH	12-May-2020	990.00	997.00	997.00	994.94	995.00	994.94	995.14	292	2.91	8	271	92.81
IFCI	NL	12-May-2020	962.89	960.30	960.30	960.30	960.30	960.30	960.30	50	0.48	1	50	100.00
IFGLEXPOR	EQ	12-May-2020	100.65	100.65	101.60	96.00	97.50	96.85	97.19	1300	1.26	31	1043	80.23
IGARASHI	EQ	12-May-2020	231.45	228.70	228.70	220.00	226.05	225.90	223.98	64559	144.60	2471	20127	31.18
IGL	EQ	12-May-2020	495.95	495.15	495.15	477.40	479.50	480.95	485.05	2913411	14131.45	73115	700135	24.03
IGPL	EQ	12-May-2020	130.10	131.50	131.50	125.00	131.50	130.90	128.49	6721	8.64	152	5281	78.57
IIFCL	N4	12-May-2020	1383.00	1382.00	1385.00	1382.00	1385.00	1385.00	1384.86	1100	15.23	14	1100	100.00
IIFL	EQ	12-May-2020	67.00	68.40	68.40	63.80	65.60	65.45	64.99	113236	73.59	1887	83237	73.51
IIFLFIN	NF	12-May-2020	992.10	992.40	995.00	992.40	993.00	993.00	993.02	520	5.16	7	520	100.00
IIFLFIN	NG	12-May-2020	1016.00	1016.00	1020.00	1016.00	1016.00	1016.01	1016.01	335	3.40	14	334	99.70
IIFLFIN	NH	12-May-2020	940.83	941.00	975.00	940.00	975.00	975.00	951.92	880	8.38	12	880	100.00
IIFLFIN	NJ	12-May-2020	1063.50	1062.00	1073.99	1062.00	1073.99	1073.99	1062.57	105	1.12	2	105	100.00
IIFLFIN	NK	12-May-2020	996.70	997.00	997.00	997.00	997.00	997.00	997.00	222	2.21	3	222	100.00
IIFLFIN	NL	12-May-2020	1049.80	1050.15	1050.15	1050.15	1050.15	1050.15	1050.15	42	0.44	1	42	100.00
IIFLSEC	EQ	12-May-2020	31.75	32.25	32.25	30.55	31.55	31.60	31.20	142028	44.32	753	91607	64.50
IIFLWAM	EQ	12-May-2020	861.25	851.00	874.95	851.00	855.00	854.45	856.71	14377	123.17	800	13372	93.01
IITL	BE	12-May-2020	63.00	63.00	63.00	63.00	63.00	63.00	63.00	10	0.01	1	-	-
IL&FSENGG	BZ	12-May-2020	2.30	2.25	2.30	2.25	2.25	2.25	2.27	15808	0.36	23	-	-
IL&FSTRANS	BZ	12-May-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	11849	0.14	31	-	-
IMAGICAA	BE	12-May-2020	3.60	3.55	3.65	3.45	3.55	3.60	3.57	60475	2.16	91	-	-
IMFA	EQ	12-May-2020	129.80	133.85	133.90	127.20	132.00	131.70	129.74	4451	5.77	140	2951	66.30
IMPAL	EQ	12-May-2020	478.10	478.10	484.30	478.00	482.40	483.45	478.63	672	3.22	40	515	76.64
INDBANK	EQ	12-May-2020	5.00	5.20	5.20	4.75	4.90	4.95	4.95	31686	1.57	160	24994	78.88
INDHOTEL	EQ	12-May-2020	66.05	66.10	66.45	64.50	65.10	64.90	65.08	1186697	772.27	13871	795907	67.07
INDIACEM	EQ	12-May-2020	100.60	99.65	100.90	97.20	99.60	99.25	98.67	915286	903.12	7648	271789	29.69
INDIAGLYCO	EQ	12-May-2020	267.80	267.70	269.10	256.95	256.95	257.90	261.35	151220	395.21	3806	70973	46.93
INDIAMART	EQ	12-May-2020	2253.00	2270.00	2274.80	2127.05	2198.00	2194.40	2192.60	47123	1033.22	6488	15891	33.72
INDIANB	EQ	12-May-2020	46.35	46.00	47.30	44.60	47.05	46.80	45.84	1213750	556.43	8351	367646	30.29
INDIANCARD	EQ	12-May-2020	85.50	87.60	87.60	81.60	85.90	85.90	81.76	446	0.36	36	440	98.65
INDIANHUME	EQ	12-May-2020	142.75	142.85	145.00	140.00	143.00	142.70	142.07	29171	41.44	703	17465	59.87
INDIGO	EQ	12-May-2020	960.20	943.40	1020.00	943.40	1018.00	1008.60	994.74	5475423	54466.10	171448	1259387	23.00
INDIGRID	IV	12-May-2020	97.04	97.50	98.50	97.16	97.52	97.52	98.02	71442	70.03	28	61236	85.71
INDLMETER	BE	12-May-2020	16.90	16.10	17.15	16.10	16.15	16.15	16.60	393	0.07	10	-	-
INDNIPPON	EQ	12-May-2020	258.65	259.95	259.95	251.00	252.60	254.70	254.19	7643	19.43	261	5579	72.99
INDOCO	EQ	12-May-2020	231.90	230.00	239.90	229.15	235.25	233.65	232.17	131726	305.83	518	124825	94.76
INDORAMA	EQ	12-May-2020	12.10	11.50	12.20	11.50	12.15	12.00	11.86	1535	0.18	49	1250	81.43
INDOSOLAR	BZ	12-May-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.55	40372	0.22	31	-	-
INDOSTAR	EQ	12-May-2020	275.75	277.25	277.70	274.45	275.55	275.80	275.69	12184	33.59	1190	8240	67.63
INDOTECH	EQ	12-May-2020	72.85	75.45	75.45	69.00	71.65	71.80	71.24	4348	3.10	84	2782	63.98
INDOTHAI	EQ	12-May-2020	14.80	14.75	15.95	14.35	15.95	15.65	15.45	3356	0.52	157	2309	68.80
INDOWIND	EQ	12-May-2020	2.10	2.25	2.30	1.95	2.05	2.10	2.11	184940	3.90	129	113905	61.59
INDRAMEDCO	EQ	12-May-2020	38.60	38.20	38.70	37.80	38.00	38.00	38.17	62786	23.96	600	42405	67.54
INDSWFTLAB	BE	12-May-2020	20.80	21.80	21.80	21.80	21.80	21.80	21.80	6231	1.36	32	-	-
INDSWFTLTD	BE	12-May-2020	2.25	2.25	2.35	2.15	2.35	2.35	2.24	26590	0.60	14	-	-
INDTERRAIN	EQ	12-May-2020	27.85	27.75	28.90	26.60	27.30	27.10	27.09	9602	2.60	148	7999	83.31
INDUSINDBK	EQ	12-May-2020	433.40	429.80	450.00	425.00	447.40	446.20	436.55	26126578	114055.96	390262	1982093	7.59
INEOSSTYRO	EQ	12-May-2020	573.50	567.75	568.95	563.80	564.00	564.00	565.60	2344	13.26	69	2245	95.78
INFIBEAM	EQ	12-May-2020	51.35	52.50	53.90	51.65	53.90	53.90	53.48	1847142	987.81	2923	1374558	74.42
INFOBEAN	BE	12-May-2020	98.70	99.00	102.85	95.55	99.90	99.45	99.48	4375	4.35	68	-	-
INFOMEDIA	BE	12-May-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	12903	0.55	29	-	-
INFRABEES	EQ	12-May-2020	281.00	277.66	281.66	276.70	281.55	281.44	278.81	294	0.82	19	171	58.16
INFRATEL	EQ	12-May-2020	183.60	185.00	192.60	178.45	189.50	189.60	185.88	13981599	25989.58	127907	1290263	9.23
INFY	EQ	12-May-2020	682.90	678.50	691.00	675.50	687.00	687.65	684.84	7356063	50377.16	165655	3084813	41.94
INGERRAND	EQ	12-May-2020	625.25	625.60	628.50	625.20	626.40	626.20	626.15	3306	20.70	159	1526	46.16
INNOVANA	SM	12-May-2020	96.35	91.55	91.55	91.55	91.55	91.55	91.55	1000	0.92	1	1000	100.00
INOXLEISUR	EQ	12-May-2020	203.55	202.00	205.70	200.55	203.20	203.40	202.47	265980	538.52	9138	113271	42.59
INOXWIND	EQ	12-May-2020	25.05	25.60	26.30	24.75	26.25	25.90	25.25	631043	159.36	805	587846	93.15
INSECTICID	EQ	12-May-2020	394.30	398.00	398.00	385.00	393.60	391.00	391.81	6526	25.57	298	4436	67.97
INSPIRISYS	EQ	12-May-2020	20.20	20.75	20.80	19.25	19.30	19.50	19.52	1646	0.32	53	926	56.26
INTELLECT	EQ	12-May-2020	70.55	74.05	74.05	67.15	72.00	72.45	71.01	176023	125.00	1534	84394	47.94
INTENTECH	EQ	12-May-2020	18.35	18.50	18.50	17.50	18.40	18.15	18.09	7301	1.32	61	5091	69.73
INVENTURE	BE	12-May-2020	11.70	11.90	11.90	11.70	11.70	11.70	11.89	106	0.01	4	-	-
IOB	EQ	12-May-2020	7.15	7.15	7.20	7.05	7.10	7.15	7.11	449159	31.93	980	199808	44.48
IOC	EQ	12-May-2020	75.35	75.85	76.70	74.60	74.95	74.90	75.37	16302858	12287.59	77409	5006477	30.71
IOLCP	EQ	12-May-2020	330.35	331.55	368.80	330.45	368.55	363.45	353.28	4584328	16195.61	80201	767646	16.75
IPCALAB	EQ	12-May-2020	1554.75	1560.50	1569.90	1537.60	1548.10	1545.55	1551.37	184667	2864.87	15303	95338	51.63
IRB	EQ	12-May-2020	62.65	62.55	62.65	60.00	61.20	61.25	60.78	860870	523.25	5763	349520	40.60
IRBINVIT	IV	12-May-2020	34.74	34.41	34.41	33.70	33.83	33.83	33.96	1330000	451.65	138	1282500	96.43
IRCON	EQ	12-May-2020	86.15	86.00	89.95	85.70	88.60	88.60	88.41	2317303	2048.84	18734	476696	20.57
IRCTC	EQ	12-May-2020	1303.55	1368.70	1368.70	1368.70	1368.70	1368.70	1368.70	172092	2355.42	5652	172092	100.00
IREDA	N2	12-May-2020	1440.00	1379.00	1550.00	1379.00	1550.00	1521.80	1521.80	100	1.52	9	100	100.00
IRFC	N1	12-May-2020	1095.25	1092.01	1104.90	1092.01	1104.74	1104.74	1103.61	1101	12.15	13	1001	90.92
IRFC	N2	12-May-2020	1212.20	1220.00	1230.40	1220.00	1230.39	1230.13	1230.14	40	0.49	4	40	100.00
IRFC	N7	12-May-2020	1174.00	1174.00	1174.00	1174.00	1174.00	1174.00	1174.00	100	1.17	1	100	100.00
IRFC	N9	12-May-2020	1202.13	1217.80	1217.80	1215.85	1215.85	1215.85	1217.42	112	1.36	2	112	100.00
IRFC	NA	12-May-2020	1284.75	1280.00	1288.00	1280.00	1288.00	1288.00	1285.84	170	2.19	13	170	100.00
IRFC	NE	12-May-2020	1276.33	1287.80	1287.80	1284.99	1285.00	1285.00	1285.01	251	3.23	6	251	100.00
IRFC	NI	12-May-2020	1144.00	1125.06	1125.06	1125.06	1125.06	1125.06	1125.06	2	0.02	1	2	100.00
IRFC	NJ	12-May-2020	1229.99	1238.00	1240.00	1236.00	1238.00	1238.00	1238.22	360	4.46	10	360	100.00
IRFC	NK	12-May-2020	1251.20	1251.10	1251.10	1251.10	1251.10	1251.10	1251.10	1	0.01	1	1	100.00
IRFC	NO	12-May-2020	1251.00	1255.00	1264.90	1253.10	1253.10	1253.10	1257.86	955	12.01	9	650	68.06
ISEC	EQ	12-May-2020	361.60	359.95	368.00	352.50	361.00	361.95	360.66	389802	1405.84	12130	139188	35.71
ISFT	EQ	12-May-2020	47.60	49.95	49.95	49.95	49.95	49.95	49.95	1670	0.83	13	1670	100.00
ISMTLTD	EQ	12-May-2020	3.65	3.55	3.75	3.30	3.60	3.60	3.47	114261	3.96	157	71802	62.84
ITC	EQ	12-May-2020	158.45	158.45	165.90	157.50	165.50	165.05	161.32	21387983	34502.10	166733	7835899	36.64
ITDC	EQ	12-May-2020	146.60	147.00	147.00	141.65	144.15	144.80	143.64	11372	16.33	648	5388	47.38
ITDCEM	EQ	12-May-2020	35.35	35.30	35.30	33.75	34.05	34.25	34.11	73606	25.10	906	50158	68.14
ITI	EQ	12-May-2020	80.80	80.50	83.10	78.65	82.55	82.35	81.03	599537	485.79	6825	190810	31.83
IVC	EQ	12-May-2020	2.30	2.25	2.30	2.25	2.30	2.30	2.28	32668	0.75	63	30843	94.41
IVP	BE	12-May-2020	32.60	33.60	33.75	33.60	33.75	33.75	33.70	292	0.10	9	-	-
IVZINGOLD	EQ	12-May-2020	4264.35	4290.00	4290.00	4220.00	4290.00	4290.00	4287.06	33	1.41	8	22	66.67
IZMO	BE	12-May-2020	14.50	14.00	14.05	14.00	14.05	14.05	14.00	310	0.04	5	-	-
J&KBANK	EQ	12-May-2020	12.75	12.65	12.65	12.15	12.15	12.15	12.17	3749372	456.48	5913	2461800	65.66
JAGRAN	EQ	12-May-2020	39.85	39.85	40.20	37.00	37.50	37.30	37.87	560939	212.43	8030	447996	79.87
JAGSNPHARM	EQ	12-May-2020	23.50	23.85	24.65	23.00	24.60	24.35	23.91	10700	2.56	192	5156	48.19
JAIBALAJI	BE	12-May-2020	17.85	17.85	17.85	17.00	17.00	17.00	17.02	48150	8.20	29	-	-
JAICORPLTD	EQ	12-May-2020	66.00	65.10	67.50	62.55	67.20	66.50	64.58	1171970	756.86	6651	221680	18.92
JAMNAAUTO	EQ	12-May-2020	24.70	24.30	24.55	23.60	23.75	23.70	23.82	1197851	285.29	5769	713883	59.60
JASH	BE	12-May-2020	99.00	94.05	103.50	94.05	103.50	103.50	95.67	59	0.06	5	-	-
JAYAGROGN	BE	12-May-2020	69.95	73.35	73.35	66.55	69.90	68.70	67.60	1449	0.98	29	-	-
JAYBARMARU	EQ	12-May-2020	141.85	144.50	145.20	138.00	141.85	141.15	141.58	18713	26.49	714	9373	50.09
JAYNECOIND	BE	12-May-2020	2.85	2.75	2.95	2.75	2.95	2.95	2.81	9501	0.27	16	-	-
JAYSREETEA	BE	12-May-2020	35.10	35.90	35.90	34.15	35.00	35.20	34.98	6592	2.31	92	-	-
JBCHEPHARM	EQ	12-May-2020	645.50	636.05	647.65	611.25	645.00	641.75	634.55	446480	2833.12	19361	151452	33.92
JBFIND	BE	12-May-2020	6.60	6.80	6.80	6.45	6.60	6.60	6.53	46020	3.01	412	-	-
JBMA	EQ	12-May-2020	159.45	153.60	164.95	153.60	159.15	159.90	159.59	7363	11.75	237	4759	64.63
JCHAC	EQ	12-May-2020	2262.05	2275.00	2275.00	2200.00	2224.00	2221.25	2223.80	2413	53.66	521	1092	45.25
JETAIRWAYS	BZ	12-May-2020	21.35	21.50	22.00	20.30	20.40	20.40	20.39	89098	18.17	659	-	-
JHS	EQ	12-May-2020	9.20	9.00	9.35	8.80	9.05	9.15	9.05	15206	1.38	115	11529	75.82
JIKIND	BE	12-May-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.35	21109	0.07	11	-	-
JINDALPHOT	BE	12-May-2020	12.25	11.65	12.80	11.65	12.35	11.95	12.06	3301	0.40	27	-	-
JINDALPOLY	EQ	12-May-2020	246.30	240.05	246.00	239.15	245.00	244.90	243.39	13322	32.43	256	9651	72.44
JINDALSAW	EQ	12-May-2020	50.45	50.30	50.30	48.90	49.80	49.80	49.68	265145	131.71	2376	134364	50.68
JINDALSTEL	EQ	12-May-2020	89.60	89.00	90.60	84.25	89.95	89.75	87.52	16957849	14841.30	74219	1877047	11.07
JINDRILL	EQ	12-May-2020	47.50	46.00	52.25	46.00	52.25	52.25	50.86	29965	15.24	467	17436	58.19
JINDWORLD	EQ	12-May-2020	26.15	27.45	27.45	25.70	26.85	26.50	26.45	8572	2.27	270	4367	50.94
JISLDVREQS	BE	12-May-2020	8.30	7.90	7.90	7.90	7.90	7.90	7.90	143633	11.35	108	-	-
JISLJALEQS	BE	12-May-2020	8.45	8.05	8.05	8.05	8.05	8.05	8.05	358809	28.88	851	-	-
JITFINFRA	BE	12-May-2020	4.10	4.30	4.30	3.90	3.90	3.90	3.93	8336	0.33	20	-	-
JIYAECO	EQ	12-May-2020	9.45	9.60	9.60	9.60	9.60	9.60	9.60	23800	2.28	30	23800	100.00
JKCEMENT	EQ	12-May-2020	1070.15	1080.00	1080.00	1040.65	1061.50	1055.60	1053.95	13766	145.09	2519	7401	53.76
JKIL	EQ	12-May-2020	74.75	73.15	75.90	72.05	75.50	75.50	73.87	113357	83.73	1744	56973	50.26
JKLAKSHMI	EQ	12-May-2020	191.55	190.00	193.35	186.05	189.90	190.65	189.73	89909	170.58	3316	56225	62.54
JKPAPER	EQ	12-May-2020	95.55	96.40	97.20	94.40	95.85	95.85	95.79	829830	794.86	7069	268211	32.32
JKTYRE	EQ	12-May-2020	52.00	51.80	52.00	49.20	50.60	50.75	50.26	590673	296.89	6046	250027	42.33
JMA	EQ	12-May-2020	17.90	17.90	17.90	17.90	17.90	17.90	17.90	44	0.01	1	44	100.00
JMCPROJECT	EQ	12-May-2020	38.45	37.15	38.50	37.00	38.25	38.15	37.49	53854	20.19	429	34637	64.32
JMFINANCIL	EQ	12-May-2020	64.05	63.90	64.75	60.35	64.60	64.15	62.93	973212	612.44	14699	430258	44.21
JMTAUTOLTD	BE	12-May-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	137452	2.89	379	-	-
JOCIL	EQ	12-May-2020	173.65	179.80	179.80	165.00	165.00	165.70	168.11	69222	116.37	1595	37308	53.90
JPASSOCIAT	EQ	12-May-2020	1.45	1.50	1.50	1.40	1.45	1.50	1.46	10617641	155.41	3441	5392618	50.79
JPINFRATEC	BE	12-May-2020	0.85	0.85	0.90	0.80	0.85	0.85	0.84	1017220	8.59	338	-	-
JPOLYINVST	EQ	12-May-2020	9.40	8.95	8.95	8.95	8.95	8.95	8.95	56	0.01	3	56	100.00
JPPOWER	BE	12-May-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	7306961	61.99	1145	-	-
JSL	EQ	12-May-2020	28.50	28.75	28.75	28.00	28.35	28.30	28.32	146555	41.51	2446	81877	55.87
JSLHISAR	EQ	12-May-2020	42.50	42.40	42.40	41.10	41.55	41.70	41.57	24107	10.02	264	14357	59.56
JSWENERGY	EQ	12-May-2020	39.80	39.60	40.00	38.80	39.90	39.85	39.41	562626	221.75	2882	290286	51.59
JSWHL	EQ	12-May-2020	1584.15	1585.05	1608.95	1560.00	1590.00	1586.35	1577.17	127	2.00	45	95	74.80
JSWSTEEL	EQ	12-May-2020	174.55	172.00	179.60	167.05	178.50	178.20	172.82	11889850	20547.60	75361	1319688	11.10
JTEKTINDIA	EQ	12-May-2020	48.20	48.65	48.65	46.55	47.45	47.50	47.33	121864	57.68	1331	49587	40.69
JUBILANT	EQ	12-May-2020	400.35	400.35	416.90	382.00	409.50	408.15	402.53	330726	1331.28	12976	171019	51.71
JUBLFOOD	EQ	12-May-2020	1569.45	1575.00	1606.70	1541.00	1596.90	1593.40	1568.50	867101	13600.47	62760	159883	18.44
JUBLINDS	EQ	12-May-2020	88.45	92.00	92.00	86.40	88.70	87.95	87.75	13732	12.05	478	8027	58.45
JUMPNET	EQ	12-May-2020	48.60	50.60	50.60	48.05	48.75	48.70	48.46	509014	246.68	381	376452	73.96
JUNIORBEES	EQ	12-May-2020	242.14	242.00	242.87	238.00	241.48	241.66	240.06	41391	99.36	1922	20726	50.07
JUSTDIAL	EQ	12-May-2020	345.35	341.00	351.75	336.60	348.00	347.95	343.72	3174181	10910.44	47188	186540	5.88
JVLAGRO	BZ	12-May-2020	0.40	0.40	0.45	0.35	0.35	0.35	0.39	214198	0.84	58	-	-
JYOTHYLAB	EQ	12-May-2020	104.10	102.60	104.75	102.05	104.50	103.70	102.99	188532	194.17	12520	125618	66.63
JYOTISTRUC	BZ	12-May-2020	1.25	1.25	1.30	1.20	1.25	1.30	1.29	59142	0.76	46	-	-
KABRAEXTRU	EQ	12-May-2020	45.00	44.95	45.40	44.85	45.40	45.40	45.15	1075	0.49	36	943	87.72
KAJARIACER	EQ	12-May-2020	331.30	332.50	332.50	322.10	325.00	325.10	325.52	258179	840.43	10723	118690	45.97
KAKATCEM	EQ	12-May-2020	118.95	119.95	122.40	116.50	117.15	117.20	117.81	7279	8.58	380	3540	48.63
KALPATPOWR	EQ	12-May-2020	199.20	199.20	199.90	191.25	196.00	194.60	193.94	238407	462.36	6456	124177	52.09
KALYANIFRG	BE	12-May-2020	115.90	121.65	121.65	116.65	116.65	116.65	119.60	2340	2.80	41	-	-
KAMATHOTEL	EQ	12-May-2020	18.85	18.75	19.95	18.45	19.50	19.70	19.27	23627	4.55	279	15785	66.81
KAMDHENU	EQ	12-May-2020	49.40	48.30	50.95	47.65	48.35	49.10	49.09	11745	5.77	295	6989	59.51
KANANIIND	BE	12-May-2020	2.35	2.35	2.35	2.25	2.25	2.25	2.25	1270	0.03	7	-	-
KANORICHEM	EQ	12-May-2020	28.35	29.50	29.50	27.70	28.45	28.40	28.36	5040	1.43	219	2940	58.33
KANSAINER	EQ	12-May-2020	360.85	358.75	366.00	351.00	360.30	360.35	360.22	191300	689.11	11129	104868	54.82
KARDA	EQ	12-May-2020	136.55	134.15	136.20	130.00	130.30	130.75	133.18	37291	49.66	360	6129	16.44
KARMAENG	EQ	12-May-2020	9.50	9.05	9.70	9.05	9.60	9.25	9.40	2145	0.20	20	1384	64.52
KARURVYSYA	EQ	12-May-2020	25.05	25.00	25.45	24.40	24.65	25.00	24.84	655423	162.79	10944	434874	66.35
KAYA	EQ	12-May-2020	133.70	133.00	133.90	130.00	133.90	132.90	131.25	4780	6.27	137	3719	77.80
KCP	EQ	12-May-2020	39.60	39.50	41.00	38.30	39.60	39.75	39.37	42293	16.65	442	15798	37.35
KCPSUGIND	EQ	12-May-2020	12.25	12.15	12.20	12.00	12.20	12.15	12.08	48315	5.83	184	31598	65.40
KDDL	EQ	12-May-2020	112.20	112.20	115.00	107.75	112.00	112.80	112.52	1530	1.72	90	1219	79.67
KEC	EQ	12-May-2020	198.15	198.15	198.65	190.00	196.25	195.25	193.18	210601	406.84	5727	119958	56.96
KECL	EQ	12-May-2020	8.90	9.10	9.20	8.75	9.20	9.10	8.98	19786	1.78	109	17657	89.24
KEI	EQ	12-May-2020	261.75	260.10	262.00	249.00	255.40	254.00	253.56	114559	290.48	7182	86103	75.16
KELLTONTEC	EQ	12-May-2020	12.65	12.50	13.25	12.05	13.25	13.25	12.61	105213	13.26	192	86868	82.56
KENNAMET	EQ	12-May-2020	701.55	701.60	730.00	697.35	714.10	717.55	710.29	1090	7.74	222	617	56.61
KERNEX	BE	12-May-2020	12.95	13.50	13.50	12.35	12.90	12.90	13.02	11602	1.51	54	-	-
KESORAMIND	EQ	12-May-2020	24.50	24.15	24.55	23.25	24.40	24.15	24.08	40149	9.67	295	25658	63.91
KEYFINSERV	BE	12-May-2020	31.30	31.30	32.85	29.75	29.75	29.75	31.79	228	0.07	7	-	-
KGL	BZ	12-May-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	105300	0.25	52	-	-
KHADIM	EQ	12-May-2020	90.60	93.05	94.50	88.00	88.85	88.35	91.05	358183	326.12	6588	150073	41.90
KICL	EQ	12-May-2020	1027.90	1048.90	1074.95	1005.05	1063.00	1064.30	1044.48	565	5.90	93	364	64.42
KILITCH	EQ	12-May-2020	98.40	97.50	97.50	96.00	96.60	96.20	96.49	2207	2.13	157	1736	78.66
KINGFA	EQ	12-May-2020	424.85	425.00	503.95	425.00	478.00	474.85	479.28	86405	414.12	6800	15325	17.74
KIOCL	EQ	12-May-2020	74.20	74.00	76.90	71.25	76.35	76.25	74.14	5679	4.21	291	3491	61.47
KIRIINDUS	EQ	12-May-2020	285.40	286.00	287.10	285.00	285.05	285.35	285.40	43023	122.79	899	30838	71.68
KIRLFER	EQ	12-May-2020	54.80	53.80	55.80	51.80	54.55	54.00	53.09	11481	6.09	89	8092	70.48
KIRLOSBROS	EQ	12-May-2020	92.65	94.50	94.50	89.00	90.00	89.95	90.16	38114	34.36	1285	25187	66.08
KIRLOSENG	EQ	12-May-2020	108.40	112.85	112.85	105.00	106.40	106.15	106.40	8089	8.61	474	4056	50.14
KIRLOSIND	EQ	12-May-2020	510.50	519.50	519.50	490.00	518.60	500.70	504.45	561	2.83	377	152	27.09
KITEX	EQ	12-May-2020	97.65	98.95	104.00	95.50	100.30	101.05	99.43	103412	102.82	887	66027	63.85
KKCL	EQ	12-May-2020	749.75	764.65	764.70	729.95	744.00	742.45	742.55	603	4.48	254	378	62.69
KMSUGAR	EQ	12-May-2020	6.45	6.40	6.50	6.25	6.30	6.30	6.34	33213	2.11	119	28944	87.15
KNRCON	EQ	12-May-2020	186.65	185.00	187.60	180.30	184.95	184.45	183.85	123658	227.34	3805	67751	54.79
KOHINOOR	BZ	12-May-2020	7.75	7.75	8.05	7.50	7.80	7.80	7.79	4226	0.33	32	-	-
KOKUYOCMLN	EQ	12-May-2020	47.40	46.60	47.00	44.90	46.15	46.00	45.67	87694	40.05	1304	51050	58.21
KOLTEPATIL	EQ	12-May-2020	155.60	153.40	155.80	152.00	153.00	153.20	153.48	18630	28.59	876	9455	50.75
KOPRAN	EQ	12-May-2020	23.80	24.00	24.00	22.65	23.10	23.00	22.80	119988	27.36	578	70613	58.85
KOTAKBANK	EQ	12-May-2020	1188.45	1178.00	1178.00	1137.00	1157.95	1157.20	1149.54	10268551	118041.42	294134	5211635	50.75
KOTAKBKETF	EQ	12-May-2020	192.29	190.00	193.00	184.72	191.70	191.18	187.27	83502	156.37	1442	50606	60.60
KOTAKGOLD	EQ	12-May-2020	417.15	416.90	420.60	414.50	414.50	415.95	417.03	106898	445.79	1408	80197	75.02
KOTAKNIFTY	EQ	12-May-2020	95.77	95.30	96.10	94.00	95.92	95.62	94.80	66482	63.03	968	36186	54.43
KOTAKNV20	EQ	12-May-2020	47.51	46.51	48.49	46.51	47.31	47.49	47.45	4489	2.13	95	3437	76.56
KOTAKPSUBK	EQ	12-May-2020	113.33	116.59	116.60	105.50	115.00	115.12	112.78	6578	7.42	232	3626	55.12
KOTARISUG	EQ	12-May-2020	9.25	9.45	9.45	8.80	8.85	8.90	9.00	30397	2.74	136	21976	72.30
KOTHARIPET	EQ	12-May-2020	12.30	12.35	12.40	11.50	12.00	11.90	11.96	6072	0.73	75	5051	83.19
KOTHARIPRO	EQ	12-May-2020	44.15	43.70	43.95	42.00	42.60	42.85	42.53	1486	0.63	48	887	59.69
KPITTECH	EQ	12-May-2020	50.55	50.55	51.00	48.05	50.10	50.15	49.07	202449	99.34	4407	132409	65.40
KPRMILL	EQ	12-May-2020	417.90	421.30	429.00	409.05	429.00	426.70	418.62	2763	11.57	424	1467	53.09
KRBL	EQ	12-May-2020	184.20	183.50	185.90	179.85	183.80	183.05	182.09	79755	145.23	1490	56516	70.86
KREBSBIO	EQ	12-May-2020	72.30	74.80	74.80	71.10	72.50	71.85	72.32	2776	2.01	95	1806	65.06
KRIDHANINF	BE	12-May-2020	2.50	2.60	2.60	2.50	2.60	2.55	2.59	202949	5.26	277	-	-
KRISHANA	BE	12-May-2020	47.00	44.65	45.00	44.65	44.65	44.65	44.98	1075	0.48	3	-	-
KSB	EQ	12-May-2020	444.95	442.00	443.70	426.90	441.00	438.15	431.87	13657	58.98	1136	9238	67.64
KSCL	EQ	12-May-2020	364.15	366.95	369.75	356.00	358.70	360.35	361.09	91964	332.08	4317	40462	44.00
KSERASERA	BE	12-May-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.25	9375273	23.74	1022	-	-
KSK	EQ	12-May-2020	0.35	0.35	0.35	0.30	0.30	0.35	0.33	762210	2.53	444	359028	47.10
KSL	EQ	12-May-2020	140.05	141.10	144.15	137.00	142.20	142.30	140.17	25818	36.19	951	14921	57.79
KTKBANK	EQ	12-May-2020	38.25	37.90	38.20	36.50	37.60	37.40	37.15	2506043	930.89	24315	1399276	55.84
KUANTUM	EQ	12-May-2020	350.15	348.50	374.80	348.50	352.00	350.95	352.72	172	0.61	17	141	81.98
KWALITY	BE	12-May-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	172512	3.80	196	-	-
L&TFH	EQ	12-May-2020	57.20	56.45	58.15	54.00	57.05	57.25	55.69	18153466	10109.58	63433	2361143	13.01
L&TFINANCE	N8	12-May-2020	1008.40	1009.20	1009.20	1009.00	1009.00	1009.00	1009.17	100	1.01	2	100	100.00
L&TFINANCE	NC	12-May-2020	1025.00	1029.80	1029.80	1021.51	1021.51	1021.51	1029.06	51	0.52	3	51	100.00
L&TFINANCE	NG	12-May-2020	1065.00	1046.00	1055.00	1046.00	1050.00	1050.00	1049.66	443	4.65	17	443	100.00
L&TFINANCE	NK	12-May-2020	1010.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	15	0.15	1	15	100.00
L&TFINANCE	NO	12-May-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	3	25	100.00
L&TFINANCE	NQ	12-May-2020	1032.93	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	50	0.52	2	50	100.00
L&TFINANCE	NY	12-May-2020	1009.00	1020.00	1020.00	1010.00	1010.00	1010.00	1018.21	28	0.29	3	28	100.00
L&TFINANCE	Y3	12-May-2020	991.99	992.10	993.00	986.00	986.00	986.00	989.22	401	3.97	26	401	100.00
L&TINFRA	N1	12-May-2020	1025.00	1029.99	1030.00	1029.99	1030.00	1030.00	1030.00	145	1.49	7	145	100.00
L&TINFRA	N2	12-May-2020	1991.20	1994.00	2003.00	1992.01	2003.00	2000.18	1995.98	121	2.42	7	121	100.00
L&TINFRA	N3	12-May-2020	1011.01	1012.02	1030.00	1012.01	1028.00	1028.00	1024.86	224	2.30	16	213	95.09
L&TINFRA	N4	12-May-2020	1950.00	1950.00	1950.00	1946.00	1946.00	1946.18	1946.30	68	1.32	5	68	100.00
L&TINFRA	N5	12-May-2020	995.01	995.00	995.00	995.00	995.00	995.00	995.00	2	0.02	1	2	100.00
L&TINFRA	N6	12-May-2020	2046.00	2027.01	2047.00	2027.01	2047.00	2047.00	2042.27	56	1.14	8	56	100.00
LAKSHVILAS	EQ	12-May-2020	13.55	13.50	13.50	13.00	13.50	13.30	13.22	304610	40.26	936	158079	51.90
LALPATHLAB	EQ	12-May-2020	1553.40	1554.00	1595.00	1535.55	1577.00	1589.85	1571.10	61228	961.96	7315	25222	41.19
LAMBODHARA	EQ	12-May-2020	21.70	22.80	23.95	21.10	22.00	22.05	21.82	2933	0.64	85	1379	47.02
LAOPALA	EQ	12-May-2020	164.25	165.00	175.85	161.00	170.85	172.75	169.87	97107	164.96	2273	30954	31.88
LASA	BE	12-May-2020	32.55	33.15	33.30	31.25	32.25	32.30	32.18	16718	5.38	88	-	-
LAURUSLABS	EQ	12-May-2020	429.30	426.00	447.40	423.30	444.90	443.50	440.29	2488634	10957.28	56006	837870	33.67
LAXMIMACH	EQ	12-May-2020	2502.70	2489.70	2518.85	2450.55	2517.00	2505.10	2483.28	2136	53.04	513	1277	59.78
LEMONTREE	EQ	12-May-2020	16.65	16.70	16.90	16.20	16.70	16.60	16.48	803656	132.46	5152	479264	59.64
LFIC	EQ	12-May-2020	44.85	43.10	45.00	43.10	45.00	45.00	43.96	11	0.00	2	11	100.00
LGBBROSLTD	EQ	12-May-2020	198.00	200.95	201.20	190.45	193.45	193.25	193.36	8798	17.01	551	4873	55.39
LGBFORGE	EQ	12-May-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.80	16077	0.29	61	16042	99.78
LIBAS	BE	12-May-2020	38.30	36.50	38.40	36.40	36.40	37.65	37.57	1560	0.59	19	-	-
LIBERTSHOE	EQ	12-May-2020	108.90	105.00	105.50	102.25	103.20	103.65	103.77	370270	384.21	5775	76950	20.78
LICHSGFIN	EQ	12-May-2020	268.25	265.95	270.85	259.00	263.55	264.00	263.36	4606826	12132.71	54034	1020964	22.16
LICNETFGSC	EQ	12-May-2020	21.46	21.48	21.96	21.00	21.82	21.82	21.26	6232	1.32	68	4933	79.16
LICNETFN50	EQ	12-May-2020	96.07	98.99	98.99	93.50	95.10	95.30	96.17	946	0.91	79	603	63.74
LICNFNHGP	EQ	12-May-2020	95.22	97.50	102.00	97.00	99.85	99.85	100.23	1946	1.95	177	1125	57.81
LINCOLN	EQ	12-May-2020	152.25	153.95	157.05	150.10	155.50	155.90	154.01	67434	103.86	2303	39446	58.50
LINCPEN	EQ	12-May-2020	129.25	124.20	134.00	124.20	130.35	129.05	129.75	2064	2.68	66	1313	63.61
LINDEINDIA	EQ	12-May-2020	524.85	523.05	523.70	508.00	513.50	513.90	513.11	16134	82.79	1086	6910	42.83
LIQUIDBEES	EQ	12-May-2020	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	773193	7731.93	3527	547092	70.76
LIQUIDETF	EQ	12-May-2020	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.01	54201	542.01	78	44573	82.24
LOKESHMACH	EQ	12-May-2020	14.90	14.90	14.90	14.30	14.90	14.80	14.66	3074	0.45	80	2644	86.01
LOTUSEYE	EQ	12-May-2020	24.70	24.80	24.80	22.50	24.75	24.20	23.51	3793	0.89	83	2721	71.74
LOVABLE	EQ	12-May-2020	49.55	50.90	50.90	47.70	48.75	48.75	48.68	22797	11.10	258	17627	77.32
LPDC	BE	12-May-2020	1.20	1.15	1.25	1.15	1.25	1.25	1.16	6705	0.08	6	-	-
LSIL	EQ	12-May-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	4584826	29.80	840	2830744	61.74
LT	EQ	12-May-2020	821.60	817.00	819.25	804.00	816.00	814.80	810.07	3024386	24499.78	112515	1129539	37.35
LTI	EQ	12-May-2020	1614.20	1614.00	1655.00	1590.80	1646.00	1648.35	1631.81	82164	1340.76	10793	37574	45.73
LTTS	EQ	12-May-2020	1179.50	1179.00	1179.00	1125.00	1128.70	1128.85	1133.99	152864	1733.47	13853	102182	66.85
LUMAXIND	EQ	12-May-2020	997.90	998.00	998.00	948.05	948.05	948.05	962.87	4124	39.71	1070	3113	75.48
LUMAXTECH	EQ	12-May-2020	68.70	68.00	69.40	65.55	66.20	66.65	66.52	35199	23.41	454	20768	59.00
LUPIN	EQ	12-May-2020	849.30	850.00	860.60	845.00	851.90	851.85	852.03	2001947	17057.26	62546	302414	15.11
LUXIND	EQ	12-May-2020	895.80	890.00	895.65	871.00	874.50	877.05	881.56	51115	450.61	1968	10076	19.71
LYKALABS	EQ	12-May-2020	15.30	15.75	15.75	15.05	15.10	15.15	15.37	11153	1.71	162	7321	65.64
LYPSAGEMS	EQ	12-May-2020	3.20	3.10	3.30	3.05	3.05	3.05	3.08	13170	0.41	26	12670	96.20
M&M	EQ	12-May-2020	390.10	388.90	395.20	380.20	394.25	393.05	386.43	4686856	18111.44	88743	891992	19.03
M&MFIN	EQ	12-May-2020	157.85	155.00	164.00	154.15	162.85	162.55	159.53	9260253	14773.26	62932	1777725	19.20
M&MFIN	N2	12-May-2020	1079.00	1079.00	1084.00	1062.00	1075.00	1075.00	1074.03	1134	12.18	8	1134	100.00
M100	EQ	12-May-2020	13.64	13.64	13.84	13.51	13.80	13.79	13.67	30655	4.19	251	14008	45.70
M14RG	MF	12-May-2020	5.00	4.61	4.62	4.61	4.62	4.62	4.61	11000	0.51	5	11000	100.00
M17RD	MF	12-May-2020	4.02	3.99	3.99	3.99	3.99	3.99	3.99	5000	0.20	2	5000	100.00
M50	EQ	12-May-2020	89.73	88.00	91.01	88.00	89.73	89.73	89.53	324	0.29	22	247	76.23
MAANALU	EQ	12-May-2020	35.75	35.10	36.90	34.00	35.15	34.60	35.01	2117	0.74	95	1651	77.99
MACPOWER	SM	12-May-2020	35.75	37.50	37.50	34.20	34.50	34.50	35.49	2500	0.89	5	1500	60.00
MADHAV	EQ	12-May-2020	18.60	18.50	18.50	17.75	18.35	17.90	18.06	6852	1.24	52	5188	75.72
MADHUCON	BE	12-May-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	1970	0.04	16	-	-
MADRASFERT	BE	12-May-2020	13.90	13.60	14.25	13.35	13.85	13.90	13.69	24473	3.35	150	-	-
MAGADSUGAR	EQ	12-May-2020	74.25	73.95	74.00	70.55	73.00	72.65	72.15	24189	17.45	449	14526	60.05
MAGMA	EQ	12-May-2020	14.80	15.00	15.20	14.10	14.10	14.10	14.21	976984	138.84	2733	829324	84.89
MAGNUM	BE	12-May-2020	2.70	2.70	2.70	2.60	2.60	2.70	2.70	1925	0.05	7	-	-
MAHABANK	EQ	12-May-2020	8.85	8.80	8.85	8.65	8.80	8.80	8.75	273840	23.97	1130	173549	63.38
MAHAPEXLTD	BE	12-May-2020	61.75	61.75	64.80	58.70	59.05	59.05	61.50	2308	1.42	22	-	-
MAHASTEEL	BE	12-May-2020	64.30	63.00	66.70	62.00	65.90	65.60	63.79	1779	1.13	37	-	-
MAHEPC	EQ	12-May-2020	100.00	102.30	107.85	98.25	104.95	104.75	103.77	160682	166.74	2326	83800	52.15
MAHESHWARI	EQ	12-May-2020	153.90	149.95	158.30	149.95	150.50	150.70	151.57	103	0.16	25	22	21.36
MAHINDCIE	EQ	12-May-2020	98.00	98.00	98.00	93.10	93.10	93.10	93.51	36001	33.66	924	32788	91.08
MAHLIFE	EQ	12-May-2020	178.70	185.80	185.80	175.00	181.95	179.95	178.52	9176	16.38	620	5366	58.48
MAHLOG	EQ	12-May-2020	252.35	252.85	260.00	248.00	253.20	256.00	254.29	43378	110.31	1648	17228	39.72
MAHSCOOTER	EQ	12-May-2020	1997.30	1980.05	2007.30	1970.00	1981.10	1988.35	1985.37	4462	88.59	667	2922	65.49
MAHSEAMLES	EQ	12-May-2020	194.35	194.60	198.80	194.05	195.00	195.60	195.72	43092	84.34	1159	21078	48.91
MAITHANALL	EQ	12-May-2020	365.05	369.95	369.95	358.00	360.00	359.90	359.93	11917	42.89	445	8446	70.87
MAJESCO	EQ	12-May-2020	287.90	291.00	293.00	275.00	278.00	286.55	285.29	25382	72.41	618	20140	79.35
MALUPAPER	EQ	12-May-2020	27.50	27.35	27.85	26.60	27.35	27.10	27.15	11006	2.99	147	7695	69.92
MAN50ETF	EQ	12-May-2020	93.51	93.00	93.50	91.60	93.00	93.06	91.83	12159	11.17	57	9387	77.20
MANAKALUCO	EQ	12-May-2020	4.55	4.55	4.55	4.40	4.45	4.40	4.43	18111	0.80	20	18106	99.97
MANAKCOAT	EQ	12-May-2020	3.90	3.90	3.90	3.75	3.90	3.75	3.87	6425	0.25	9	6425	100.00
MANAKSIA	BE	12-May-2020	32.00	30.60	32.45	30.60	32.20	32.20	31.05	4869	1.51	34	-	-
MANAKSTEEL	EQ	12-May-2020	8.45	8.45	8.50	8.10	8.15	8.15	8.25	5590	0.46	132	4069	72.79
MANALIPETC	EQ	12-May-2020	14.65	14.70	14.70	14.05	14.50	14.55	14.37	78326	11.25	492	38528	49.19
MANAPPURAM	EQ	12-May-2020	116.75	114.00	118.75	111.25	117.30	117.55	115.07	9781362	11255.09	48062	1439598	14.72
MANGALAM	BE	12-May-2020	96.90	101.70	101.70	92.10	92.10	92.10	99.54	174908	174.10	1257	-	-
MANGCHEFER	EQ	12-May-2020	33.65	33.00	34.45	32.25	33.40	33.45	33.07	83802	27.72	700	46129	55.05
MANGLMCEM	EQ	12-May-2020	154.20	154.00	154.00	142.45	147.85	148.25	147.39	45017	66.35	833	30520	67.80
MANINDS	EQ	12-May-2020	39.10	38.55	38.80	36.95	38.25	38.40	37.99	91124	34.62	565	52862	58.01
MANINFRA	EQ	12-May-2020	16.45	16.30	16.70	15.75	16.35	16.40	16.18	99107	16.04	554	62915	63.48
MANUGRAPH	EQ	12-May-2020	6.80	7.00	7.00	6.50	6.50	6.55	6.57	50318	3.31	102	36399	72.34
MANXT50	EQ	12-May-2020	233.30	231.00	233.40	229.80	232.80	232.80	231.13	651	1.50	22	515	79.11
MARALOVER	EQ	12-May-2020	11.65	11.10	11.60	11.10	11.45	11.35	11.15	2155	0.24	12	1930	89.56
MARATHON	EQ	12-May-2020	44.35	45.25	45.30	43.00	44.00	44.80	44.25	629	0.28	34	483	76.79
MARICO	EQ	12-May-2020	303.10	299.00	304.00	297.55	298.70	299.25	300.32	1977948	5940.24	27196	566743	28.65
MARINE	SM	12-May-2020	89.85	90.00	90.50	85.75	89.75	89.75	88.64	20000	17.73	10	2000	10.00
MARKSANS	EQ	12-May-2020	18.80	18.95	18.95	18.05	18.55	18.40	18.36	613530	112.67	3241	334018	54.44
MARUTI	EQ	12-May-2020	4937.80	4914.00	4985.00	4690.05	4951.95	4951.30	4848.14	3124772	151493.27	229570	485975	15.55
MASFIN	EQ	12-May-2020	560.20	560.30	579.00	532.20	564.00	562.95	554.79	9285	51.51	719	4313	46.45
MASTEK	EQ	12-May-2020	263.95	264.50	264.90	249.60	260.00	260.10	255.78	27610	70.62	2446	12320	44.62
MATRIMONY	EQ	12-May-2020	320.40	317.95	331.60	315.00	320.05	323.30	320.91	1326	4.26	490	534	40.27
MAWANASUG	EQ	12-May-2020	22.70	22.90	22.90	22.00	22.20	22.35	22.19	13310	2.95	141	8928	67.08
MAXINDIA	EQ	12-May-2020	59.45	59.90	59.90	57.85	59.70	59.20	58.61	67098	39.32	877	23185	34.55
MAXVIL	EQ	12-May-2020	28.75	29.20	29.25	27.25	29.15	29.00	28.76	36791	10.58	263	17620	47.89
MAYURUNIQ	EQ	12-May-2020	145.15	148.75	151.95	140.10	147.00	146.85	144.89	27406	39.71	1318	18254	66.61
MAZDA	EQ	12-May-2020	246.65	250.05	250.05	242.50	247.45	245.45	244.44	9069	22.17	232	7630	84.13
MBECL	BE	12-May-2020	2.75	2.75	2.85	2.70	2.85	2.85	2.76	19312	0.53	25	-	-
MBLINFRA	BE	12-May-2020	4.55	4.65	4.65	4.45	4.60	4.60	4.58	33135	1.52	58	-	-
MCDHOLDING	BE	12-May-2020	19.50	18.60	19.30	18.55	19.15	19.15	18.80	6629	1.25	65	-	-
MCDOWELL-N	EQ	12-May-2020	493.20	490.00	508.40	487.70	505.25	505.50	497.95	3129346	15582.60	64236	759858	24.28
MCLEODRUSS	BE	12-May-2020	5.05	5.30	5.30	4.80	4.90	4.85	5.06	953529	48.29	1586	-	-
MCX	EQ	12-May-2020	1116.15	1114.80	1125.40	1100.85	1114.90	1110.55	1111.96	113635	1263.57	8121	32820	28.88
MEGASOFT	EQ	12-May-2020	6.00	5.85	6.00	5.80	6.00	6.00	5.96	13032	0.78	20	13024	99.94
MEGH	EQ	12-May-2020	45.50	45.10	46.90	44.20	46.80	46.30	45.40	457600	207.75	2840	197580	43.18
MELSTAR	BZ	12-May-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	2522	0.10	8	-	-
MENONBE	EQ	12-May-2020	32.20	32.00	33.00	31.30	32.80	32.80	32.57	10922	3.56	138	7693	70.44
MEP	BE	12-May-2020	17.85	17.25	17.95	17.00	17.40	17.65	17.45	48212	8.41	205	-	-
MERCATOR	BE	12-May-2020	0.70	0.70	0.70	0.65	0.65	0.70	0.69	108718	0.75	112	-	-
METALFORGE	BE	12-May-2020	4.05	4.00	4.25	3.85	3.85	3.85	4.01	1726	0.07	15	-	-
METKORE	BZ	12-May-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	3911	0.01	9	-	-
METROPOLIS	EQ	12-May-2020	1210.20	1211.95	1229.00	1201.10	1221.00	1226.20	1219.30	58889	718.03	4101	38129	64.75
MFSL	EQ	12-May-2020	441.00	441.00	453.55	441.00	445.30	446.90	447.09	1376291	6153.28	23740	380902	27.68
MGEL	SM	12-May-2020	55.75	55.70	55.70	55.70	55.70	55.70	55.70	2000	1.11	1	2000	100.00
MGL	EQ	12-May-2020	900.10	895.00	915.15	877.65	910.00	906.60	895.08	421098	3769.18	12913	120689	28.66
MHRIL	EQ	12-May-2020	148.35	146.70	158.00	140.40	151.00	148.60	148.29	415852	616.68	8876	77341	18.60
MIC	BE	12-May-2020	0.60	0.55	0.65	0.55	0.55	0.55	0.58	54758	0.32	38	-	-
MIDHANI	EQ	12-May-2020	202.15	199.50	201.80	196.00	199.70	200.00	198.91	328888	654.18	5897	92191	28.03
MINDACORP	EQ	12-May-2020	58.10	57.90	58.00	54.70	55.95	55.85	55.59	442290	245.88	4597	243186	54.98
MINDAIND	EQ	12-May-2020	245.30	244.50	247.75	238.50	244.95	244.00	243.33	239910	583.78	8268	161994	67.52
MINDTECK	EQ	12-May-2020	19.00	18.95	19.00	17.45	18.95	18.80	18.35	2362	0.43	55	1642	69.52
MINDTREE	EQ	12-May-2020	890.60	890.85	903.00	867.75	885.00	887.40	888.38	611235	5430.07	18624	124745	20.41
MIRCELECTR	EQ	12-May-2020	4.85	4.85	4.85	4.65	4.65	4.65	4.68	203346	9.52	310	158265	77.83
MIRZAINT	EQ	12-May-2020	39.25	38.60	39.00	37.25	37.90	37.90	37.99	150401	57.14	1404	59841	39.79
MITTAL	EQ	12-May-2020	116.20	117.00	118.50	116.50	118.50	118.35	117.69	155488	182.99	1205	43083	27.71
MMFL	EQ	12-May-2020	165.40	171.00	171.00	162.00	167.85	167.30	164.07	1773	2.91	126	1234	69.60
MMP	EQ	12-May-2020	49.30	49.00	50.00	46.55	50.00	49.85	49.38	3138	1.55	52	2615	83.33
MMTC	EQ	12-May-2020	13.80	13.80	13.90	13.20	13.45	13.40	13.39	387362	51.88	1179	214034	55.25
MOHOTAIND	EQ	12-May-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	1385	0.08	14	1385	100.00
MOIL	EQ	12-May-2020	124.70	124.45	124.65	121.20	121.60	121.65	122.47	271993	333.10	6149	145729	53.58
MOLDTECH	EQ	12-May-2020	32.95	32.00	33.25	31.35	32.95	32.05	32.24	9162	2.95	185	7901	86.24
MOLDTKPAC	EQ	12-May-2020	177.60	176.95	180.00	175.00	179.50	178.90	177.50	12932	22.95	491	7335	56.72
MONTECARLO	EQ	12-May-2020	144.55	144.05	146.35	140.25	142.85	143.00	142.65	3309	4.72	267	1667	50.38
MORARJEE	EQ	12-May-2020	9.45	9.35	9.35	9.00	9.30	9.05	9.15	173	0.02	9	172	99.42
MOREPENLAB	EQ	12-May-2020	16.55	16.50	16.55	15.75	16.10	15.95	15.94	965530	153.88	3120	493333	51.09
MOTHERSUMI	EQ	12-May-2020	80.45	80.70	82.90	77.70	82.30	82.05	79.64	26806988	21349.51	90891	7420707	27.68
MOTILALOFS	EQ	12-May-2020	512.30	497.55	507.00	480.20	507.00	502.40	496.08	195905	971.84	5619	118007	60.24
MOTOGENFIN	EQ	12-May-2020	30.90	31.95	31.95	28.40	31.00	31.05	30.85	2396	0.74	59	1783	74.42
MPHASIS	EQ	12-May-2020	777.70	775.10	811.55	752.95	809.50	806.40	797.93	376055	3000.65	15478	110371	29.35
MPSLTD	EQ	12-May-2020	247.85	251.70	251.70	240.55	245.05	246.30	245.20	1533	3.76	147	931	60.73
MRF	EQ	12-May-2020	58791.20	58500.00	58629.90	57318.85	57505.05	57632.10	57867.38	8179	4732.97	5954	3003	36.72
MRO-TEK	EQ	12-May-2020	21.80	20.75	20.75	20.75	20.75	20.75	20.75	402	0.08	4	402	100.00
MRPL	EQ	12-May-2020	28.65	28.65	28.95	27.60	28.00	27.80	28.19	502819	141.77	2677	324139	64.46
MSPL	BE	12-May-2020	4.50	4.50	4.50	4.30	4.30	4.30	4.42	348	0.02	10	-	-
MSTCLTD	EQ	12-May-2020	94.75	92.60	96.00	90.90	94.50	93.60	93.29	87174	81.32	1069	32403	37.17
MTEDUCARE	EQ	12-May-2020	10.15	10.45	10.60	9.70	10.15	10.25	10.02	28202	2.83	121	16301	57.80
MTNL	EQ	12-May-2020	6.85	6.85	6.90	6.70	6.80	6.85	6.81	373768	25.45	6379	247514	66.22
MUKANDENGG	BE	12-May-2020	7.25	7.25	7.60	7.25	7.60	7.60	7.31	92	0.01	5	-	-
MUKANDLTD	EQ	12-May-2020	17.95	17.95	18.75	17.10	17.80	17.55	17.40	15365	2.67	86	7665	49.89
MUKTAARTS	EQ	12-May-2020	19.10	19.40	19.45	18.35	19.00	18.95	18.92	3738	0.71	150	2269	60.70
MUNJALAU	EQ	12-May-2020	35.85	35.10	35.70	34.55	35.35	35.35	35.08	62324	21.86	729	37917	60.84
MUNJALSHOW	EQ	12-May-2020	72.35	71.65	75.95	71.40	75.50	74.20	73.22	8326	6.10	193	6760	81.19
MURUDCERA	EQ	12-May-2020	11.90	11.90	11.90	11.25	11.80	11.60	11.52	11058	1.27	110	8320	75.24
MUTHOOTCAP	EQ	12-May-2020	267.50	268.00	268.00	260.00	260.00	261.00	262.55	7378	19.37	381	5698	77.23
MUTHOOTFIN	EQ	12-May-2020	825.55	823.00	827.00	798.00	819.90	816.10	814.27	1377777	11218.81	41494	384785	27.93
N100	EQ	12-May-2020	684.04	699.95	766.10	683.00	689.00	689.10	690.52	39864	275.27	1854	26537	66.57
NABARD	N2	12-May-2020	1209.50	1208.50	1220.00	1200.00	1213.00	1213.00	1208.91	1244	15.04	57	784	63.02
NACLIND	EQ	12-May-2020	24.60	24.15	24.80	23.90	24.45	24.45	24.15	8696	2.10	100	7838	90.13
NAGAFERT	BE	12-May-2020	3.90	4.00	4.00	3.75	3.80	3.85	3.82	102148	3.91	218	-	-
NAGREEKEXP	EQ	12-May-2020	10.35	10.00	10.20	9.45	9.95	9.65	9.71	3435	0.33	36	2041	59.42
NAHARCAP	EQ	12-May-2020	54.50	57.00	57.00	52.55	54.90	53.85	54.61	1584	0.86	62	1311	82.77
NAHARINDUS	EQ	12-May-2020	20.35	19.80	21.00	19.75	21.00	20.70	20.56	1664	0.34	53	1118	67.19
NAHARPOLY	EQ	12-May-2020	39.05	39.00	39.00	37.10	37.65	38.85	38.09	9915	3.78	141	7733	77.99
NAHARSPING	EQ	12-May-2020	31.10	31.00	32.00	29.85	31.65	31.70	31.03	5461	1.69	104	3879	71.03
NAM-INDIA	EQ	12-May-2020	238.55	237.90	240.70	230.50	239.50	239.10	236.09	879601	2076.65	13934	230796	26.24
NATCOPHARM	EQ	12-May-2020	614.15	616.00	619.00	602.50	612.00	611.15	610.65	105955	647.02	6019	50275	47.45
NATHBIOGEN	EQ	12-May-2020	287.90	284.25	302.25	284.20	302.25	301.15	293.77	58781	172.68	645	34888	59.35
NATIONALUM	EQ	12-May-2020	27.95	27.80	28.00	26.90	27.20	27.10	27.14	14291470	3878.64	94434	6544971	45.80
NAUKRI	EQ	12-May-2020	2570.95	2570.00	2623.85	2500.00	2542.00	2525.45	2545.21	322142	8199.20	31253	94120	29.22
NAVINFLUOR	EQ	12-May-2020	1429.40	1428.00	1428.00	1394.00	1419.90	1409.60	1407.41	86696	1220.17	12329	34959	40.32
NAVKARCORP	EQ	12-May-2020	23.20	23.30	23.35	22.30	22.40	22.50	22.83	457269	104.38	1974	194950	42.63
NAVNETEDUL	EQ	12-May-2020	70.70	71.00	71.60	69.65	70.70	70.90	70.70	33831	23.92	305	24346	71.96
NBCC	EQ	12-May-2020	18.00	17.90	17.90	17.35	17.75	17.70	17.55	3421959	600.69	13459	1588936	46.43
NBIFIN	EQ	12-May-2020	1350.85	1300.20	1369.90	1285.20	1300.00	1300.60	1323.91	62	0.82	21	35	56.45
NBVENTURES	EQ	12-May-2020	34.95	34.90	35.10	34.05	35.00	35.00	34.84	65624	22.86	432	56799	86.55
NCC	EQ	12-May-2020	23.50	23.30	23.60	21.25	23.35	23.35	22.42	28996790	6501.85	47535	2969102	10.24
NCLIND	EQ	12-May-2020	66.90	66.00	66.90	64.20	65.15	65.20	64.98	33185	21.56	614	18893	56.93
NDGL	EQ	12-May-2020	432.05	420.00	465.90	418.00	418.00	425.55	428.80	109	0.47	23	89	81.65
NDL	EQ	12-May-2020	14.40	14.20	14.70	14.10	14.35	14.40	14.32	25011	3.58	123	19211	76.81
NDTV	EQ	12-May-2020	30.15	31.85	36.15	31.85	36.15	36.15	35.23	613979	216.30	3554	274468	44.70
NECCLTD	EQ	12-May-2020	5.20	5.40	5.45	5.05	5.20	5.20	5.21	6980	0.36	42	6239	89.38
NECLIFE	EQ	12-May-2020	13.15	13.20	13.35	12.80	13.10	13.05	13.02	61388	7.99	304	32280	52.58
NELCAST	EQ	12-May-2020	39.60	39.25	39.95	37.50	38.50	38.40	38.25	48448	18.53	649	27567	56.90
NELCO	BE	12-May-2020	161.15	160.00	164.90	158.25	160.00	160.40	160.94	4696	7.56	117	-	-
NEOGEN	BE	12-May-2020	438.20	444.00	444.00	417.00	434.90	425.20	423.00	6931	29.32	446	-	-
NESCO	EQ	12-May-2020	412.45	411.25	414.20	401.95	407.00	408.05	408.37	98593	402.62	2510	71558	72.58
NESTLEIND	EQ	12-May-2020	17562.10	17609.00	17777.00	17385.00	17455.35	17461.95	17520.44	238937	41862.81	51356	92965	38.91
NETF	EQ	12-May-2020	107.96	108.00	109.50	102.40	105.00	105.00	105.94	20	0.02	8	19	95.00
NETFCONSUM	EQ	12-May-2020	52.72	53.00	53.00	50.66	52.00	52.00	51.61	1365	0.70	52	934	68.42
NETFDIVOPP	EQ	12-May-2020	24.25	24.22	25.69	23.90	25.00	24.59	24.40	4124	1.01	37	1915	46.44
NETFLTGILT	EQ	12-May-2020	21.70	21.83	22.30	21.43	21.90	21.92	21.93	16162	3.54	162	13141	81.31
NETFMID150	EQ	12-May-2020	49.54	49.55	50.09	48.81	49.30	49.27	49.08	21791	10.70	215	16076	73.77
NETFNIF100	EQ	12-May-2020	100.58	103.00	106.22	99.30	104.75	104.75	103.38	1110	1.15	62	799	71.98
NETFNV20	EQ	12-May-2020	48.09	48.42	49.22	47.27	49.22	48.95	48.08	6181	2.97	74	4326	69.99
NETWORK18	EQ	12-May-2020	23.50	24.35	24.65	23.55	24.65	24.65	24.43	1536775	375.41	2423	1088634	70.84
NEULANDLAB	EQ	12-May-2020	419.10	419.00	425.00	415.05	423.90	420.85	419.06	5424	22.73	270	3519	64.88
NEWGEN	EQ	12-May-2020	150.25	150.00	153.00	136.00	149.00	147.50	143.70	21384	30.73	767	10356	48.43
NEXTMEDIA	BE	12-May-2020	4.30	4.50	4.50	4.15	4.50	4.50	4.32	1961	0.08	4	-	-
NFL	EQ	12-May-2020	23.95	23.95	24.30	23.25	23.90	24.00	23.69	709710	168.14	2671	213589	30.10
NH	EQ	12-May-2020	269.90	272.00	272.90	263.05	266.05	266.10	265.29	30749	81.57	3273	13479	43.84
NHAI	N1	12-May-2020	1101.83	1103.00	1103.00	1100.02	1102.00	1102.00	1101.81	1681	18.52	32	1293	76.92
NHAI	N2	12-May-2020	1271.98	1249.00	1273.99	1249.00	1273.99	1273.99	1267.71	707	8.96	27	706	99.86
NHAI	N4	12-May-2020	1170.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	350	4.13	5	300	85.71
NHAI	N6	12-May-2020	1267.53	1269.95	1298.00	1262.00	1275.10	1275.17	1274.97	4617	58.87	134	3244	70.26
NHAI	N8	12-May-2020	1170.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	9	0.10	1	9	100.00
NHAI	N9	12-May-2020	1189.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	100	1.19	1	100	100.00
NHAI	NA	12-May-2020	1206.11	1211.99	1218.00	1210.01	1212.00	1212.00	1214.36	1910	23.19	32	1909	99.95
NHAI	NE	12-May-2020	1258.00	1254.00	1270.00	1254.00	1268.00	1267.62	1264.45	1409	17.82	22	1176	83.46
NHBTF2014	N6	12-May-2020	7002.00	7002.00	7110.00	7002.00	7110.00	7108.57	7106.53	501	35.60	19	451	90.02
NHBTF2023	N6	12-May-2020	6400.00	6599.00	6600.00	6599.00	6600.00	6600.00	6599.20	25	1.65	2	25	100.00
NHPC	EQ	12-May-2020	20.00	19.95	19.95	19.40	19.45	19.45	19.55	4118342	805.10	14538	2468647	59.94
NHPC	N5	12-May-2020	1245.00	1300.00	1300.00	1220.37	1245.00	1245.00	1231.48	265	3.26	7	227	85.66
NHPC	N6	12-May-2020	1345.10	1350.00	1354.00	1348.00	1354.00	1353.59	1353.69	1675	22.67	69	1631	97.37
NIACL	EQ	12-May-2020	119.10	119.90	124.90	114.85	119.20	119.80	118.76	202252	240.20	4720	50291	24.87
NIBL	BE	12-May-2020	4.40	4.60	4.60	4.20	4.20	4.20	4.25	1109	0.05	11	-	-
NIFTYBEES	EQ	12-May-2020	98.21	98.19	98.85	96.21	97.99	97.96	97.10	1596323	1550.08	14095	674070	42.23
NIFTYEES	EQ	12-May-2020	11910.00	10600.00	12009.57	10600.00	12009.57	12009.57	11539.52	3	0.35	3	1	33.33
NIITLTD	EQ	12-May-2020	84.05	83.95	87.85	83.05	86.80	86.50	86.82	2292647	1990.42	20764	615458	26.84
NIITTECH	EQ	12-May-2020	1436.60	1420.00	1454.90	1396.10	1427.10	1431.00	1429.47	649246	9280.80	43251	113492	17.48
NILAINFRA	EQ	12-May-2020	2.95	2.95	3.05	2.90	3.05	3.00	2.98	101556	3.02	122	71767	70.67
NILASPACES	EQ	12-May-2020	0.65	0.70	0.70	0.65	0.65	0.70	0.68	182060	1.25	54	165682	91.00
NILKAMAL	EQ	12-May-2020	1010.60	1012.85	1019.20	1000.00	1003.00	1002.80	1007.90	5242	52.83	652	3401	64.88
NIPPOBATRY	EQ	12-May-2020	451.60	445.00	455.00	442.00	446.50	451.25	446.76	449	2.01	69	234	52.12
NITCO	EQ	12-May-2020	15.15	15.30	15.30	14.65	15.00	14.95	14.83	6286	0.93	75	3981	63.33
NITINFIRE	BZ	12-May-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.34	57154	0.19	20	-	-
NITINSPIN	EQ	12-May-2020	29.70	29.45	30.00	29.40	29.45	29.50	29.68	10384	3.08	122	5196	50.04
NKIND	EQ	12-May-2020	11.10	11.65	11.65	11.65	11.65	11.65	11.65	1521	0.18	9	1521	100.00
NLCINDIA	EQ	12-May-2020	42.70	42.70	42.70	41.90	42.00	42.00	42.01	383864	161.27	4409	294172	76.63
NMDC	EQ	12-May-2020	72.40	72.10	72.70	69.85	71.10	70.95	70.99	3739093	2654.29	27254	1618959	43.30
NOCIL	EQ	12-May-2020	84.55	83.90	84.70	81.20	83.20	83.20	82.65	1385000	1144.65	9529	256428	18.51
NOIDATOLL	EQ	12-May-2020	3.20	3.20	3.20	3.10	3.10	3.15	3.14	28315	0.89	65	20613	72.80
NPBET	EQ	12-May-2020	108.67	105.00	105.00	105.00	105.00	105.00	105.00	505	0.53	10	505	100.00
NRAIL	EQ	12-May-2020	175.00	178.35	178.35	171.00	171.40	171.65	172.51	4695	8.10	312	2981	63.49
NRBBEARING	EQ	12-May-2020	63.90	63.05	63.90	61.10	62.20	62.40	62.03	73478	45.58	1813	37320	50.79
NSIL	EQ	12-May-2020	602.90	591.95	619.00	591.00	619.00	616.50	603.60	82	0.49	30	61	74.39
NTPC	EQ	12-May-2020	86.65	86.50	93.25	85.65	91.80	91.65	89.57	18125053	16233.92	142943	6655204	36.72
NTPC	N6	12-May-2020	1392.00	1394.00	1399.00	1394.00	1399.00	1399.00	1398.95	102	1.43	4	51	50.00
NTPC	N7	12-May-2020	13.45	13.42	13.45	13.41	13.42	13.42	13.42	7062	0.95	36	7062	100.00
NTPC	NB	12-May-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	16	0.18	1	16	100.00
NTPC	ND	12-May-2020	1310.00	1256.71	1285.00	1256.71	1285.00	1285.00	1282.23	95	1.22	3	95	100.00
NUCLEUS	EQ	12-May-2020	213.85	216.95	216.95	209.10	213.30	212.90	211.45	11345	23.99	506	4622	40.74
NXTDIGITAL	EQ	12-May-2020	319.65	316.20	319.65	316.00	316.00	316.50	316.31	2552	8.07	78	2285	89.54
OAL	EQ	12-May-2020	153.50	152.05	153.00	148.20	153.00	152.55	151.57	597	0.90	27	309	51.76
OBEROIRLTY	EQ	12-May-2020	328.45	326.05	337.00	315.05	335.00	334.45	326.53	285860	933.42	11389	107337	37.55
OCCL	EQ	12-May-2020	591.10	591.10	596.00	586.00	586.00	590.95	587.09	6028	35.39	214	4799	79.61
OFSS	EQ	12-May-2020	2490.40	2520.00	2555.70	2481.20	2549.00	2541.35	2527.63	106452	2690.71	9148	80312	75.44
OIL	EQ	12-May-2020	87.80	88.60	88.60	85.00	85.10	85.05	85.51	986569	843.59	9980	481809	48.84
OILCOUNTUB	BE	12-May-2020	4.35	4.15	4.35	4.15	4.25	4.25	4.24	4968	0.21	16	-	-
OISL	BE	12-May-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	11363	0.22	28	-	-
OLECTRA	EQ	12-May-2020	66.95	65.50	69.00	63.65	64.20	64.50	65.22	25482	16.62	423	19778	77.62
OMAXAUTO	EQ	12-May-2020	23.30	22.30	23.90	22.20	22.90	22.90	22.56	5704	1.29	100	4262	74.72
OMAXE	EQ	12-May-2020	159.45	162.00	163.20	157.80	163.20	162.75	160.64	283959	456.14	3608	155832	54.88
OMMETALS	EQ	12-May-2020	11.90	12.40	12.40	11.75	11.90	11.90	11.96	34687	4.15	126	20585	59.34
ONELIFECAP	EQ	12-May-2020	6.60	6.90	6.90	6.70	6.70	6.70	6.88	2381	0.16	14	2106	88.45
ONEPOINT	EQ	12-May-2020	12.25	12.25	12.85	11.70	12.75	12.65	12.45	17559	2.19	43	4000	22.78
ONGC	EQ	12-May-2020	77.05	76.95	77.35	74.50	76.50	76.30	75.95	14186808	10774.27	59086	3058016	21.56
ONMOBILE	EQ	12-May-2020	26.45	26.85	27.20	25.85	27.00	27.10	26.80	125942	33.76	284	92411	73.38
ONWARDTEC	EQ	12-May-2020	41.65	42.90	42.90	40.60	42.75	42.70	41.79	3503	1.46	117	2234	63.77
OPTIEMUS	BE	12-May-2020	20.75	19.75	19.75	19.75	19.75	19.75	19.75	534	0.11	12	-	-
OPTOCIRCUI	BE	12-May-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	123210	5.24	97	-	-
ORBTEXP	EQ	12-May-2020	55.45	57.50	57.50	48.80	52.05	52.80	52.03	44605	23.21	924	20233	45.36
ORICONENT	EQ	12-May-2020	12.75	12.90	12.90	12.10	12.45	12.45	12.36	39622	4.90	165	28656	72.32
ORIENTABRA	EQ	12-May-2020	13.55	13.50	13.60	12.60	13.00	12.90	12.92	10354	1.34	167	6360	61.43
ORIENTALTL	EQ	12-May-2020	6.75	6.50	6.95	6.50	6.65	6.50	6.58	1694	0.11	16	1103	65.11
ORIENTBELL	EQ	12-May-2020	59.95	60.95	60.95	54.00	54.85	54.70	54.59	75281	41.09	988	47754	63.43
ORIENTCEM	EQ	12-May-2020	35.95	36.05	36.45	35.10	36.00	36.00	35.91	296753	106.56	3044	198831	67.00
ORIENTELEC	EQ	12-May-2020	170.00	170.00	171.00	167.05	168.00	168.50	169.56	252304	427.81	5778	180830	71.67
ORIENTHOT	EQ	12-May-2020	16.80	16.15	17.50	16.15	17.50	17.45	17.16	20324	3.49	175	16275	80.08
ORIENTLTD	EQ	12-May-2020	63.70	61.20	66.85	61.20	66.80	66.75	65.18	135	0.09	17	108	80.00
ORIENTPPR	EQ	12-May-2020	17.65	17.60	17.80	16.40	16.50	16.50	16.60	1514166	251.36	14506	1131062	74.70
ORIENTREF	EQ	12-May-2020	138.75	141.95	141.95	132.00	133.00	133.10	133.92	23945	32.07	673	19611	81.90
ORISSAMINE	EQ	12-May-2020	1300.25	1285.05	1347.15	1272.00	1322.00	1320.50	1306.27	3530	46.11	847	1321	37.42
ORTEL	BZ	12-May-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.75	29500	0.22	13	-	-
ORTINLABSS	BE	12-May-2020	12.85	13.45	13.45	13.45	13.45	13.45	13.45	10698	1.44	60	-	-
OSWALAGRO	EQ	12-May-2020	6.30	6.10	6.50	5.90	6.25	6.15	6.15	56538	3.48	174	46076	81.50
PAGEIND	EQ	12-May-2020	17379.95	17445.05	17445.10	16855.80	17023.00	17022.05	17071.31	21146	3609.90	8132	6744	31.89
PAISALO	EQ	12-May-2020	159.90	159.15	159.15	153.15	154.40	155.00	155.45	279	0.43	56	183	65.59
PALASHSECU	EQ	12-May-2020	19.00	19.00	19.95	18.10	19.95	19.95	18.69	4372	0.82	25	1410	32.25
PALREDTEC	EQ	12-May-2020	12.40	12.30	12.45	11.80	12.45	12.45	12.00	834	0.10	6	834	100.00
PANACEABIO	EQ	12-May-2020	155.95	163.70	163.70	153.00	163.70	163.70	161.55	236275	381.71	4676	108727	46.02
PANACHE	EQ	12-May-2020	35.05	33.50	36.15	33.30	33.30	33.35	34.85	8868	3.09	23	4457	50.26
PANAMAPET	EQ	12-May-2020	33.90	32.55	33.65	32.25	32.95	32.55	32.48	14446	4.69	140	12922	89.45
PAPERPROD	EQ	12-May-2020	200.25	200.30	200.30	196.55	200.00	198.50	198.35	18904	37.50	1150	12802	67.72
PARABDRUGS	BZ	12-May-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	13583	0.25	23	-	-
PARACABLES	EQ	12-May-2020	6.25	6.30	6.45	6.10	6.20	6.15	6.18	42996	2.66	117	26679	62.05
PARAGMILK	EQ	12-May-2020	86.95	86.95	87.50	82.95	87.40	86.85	85.18	157758	134.38	2496	89504	56.73
PARSVNATH	BE	12-May-2020	2.30	2.35	2.35	2.20	2.20	2.20	2.23	81103	1.81	92	-	-
PATELENG	EQ	12-May-2020	11.20	11.20	11.70	10.75	11.45	11.35	11.04	131996	14.57	521	80713	61.15
PATINTLOG	EQ	12-May-2020	17.45	17.95	18.00	16.70	18.00	17.45	17.17	10569	1.82	53	8115	76.78
PATSPINLTD	BE	12-May-2020	2.75	2.65	2.85	2.65	2.85	2.85	2.72	3001	0.08	4	-	-
PCJEWELLER	BE	12-May-2020	11.05	11.20	11.20	10.60	10.90	10.85	10.84	519836	56.37	2148	-	-
PDMJEPAPER	EQ	12-May-2020	12.00	12.00	12.00	11.60	11.65	11.70	11.72	25078	2.94	105	18997	75.75
PDSMFL	EQ	12-May-2020	252.05	253.50	268.60	240.20	248.65	244.50	249.67	3296	8.23	210	3051	92.57
PEARLPOLY	EQ	12-May-2020	11.70	11.25	11.70	11.20	11.60	11.30	11.47	623	0.07	10	511	82.02
PEL	EQ	12-May-2020	931.60	873.00	913.60	802.30	906.50	897.95	864.36	8409962	72692.34	264880	529461	6.30
PENIND	EQ	12-May-2020	17.30	17.25	17.50	16.65	17.05	17.05	17.27	186317	32.18	364	152682	81.95
PENINLAND	BE	12-May-2020	2.85	2.75	2.95	2.75	2.95	2.95	2.87	62149	1.78	62	-	-
PERFECT	SM	12-May-2020	12.50	12.40	12.40	12.40	12.40	12.40	12.40	24000	2.98	1	24000	100.00
PERSISTENT	EQ	12-May-2020	528.55	522.10	530.00	517.00	522.00	521.90	523.16	127983	669.55	8349	99517	77.76
PETRONET	EQ	12-May-2020	234.25	230.15	233.75	228.85	231.30	231.10	231.53	1738509	4025.25	33579	525252	30.21
PFC	EQ	12-May-2020	84.05	83.25	83.65	81.65	83.05	82.70	82.62	4773617	3944.08	36720	1691187	35.43
PFC	N1	12-May-2020	1299.00	1249.00	1249.00	1249.00	1249.00	1249.00	1249.00	1	0.01	1	1	100.00
PFC	N3	12-May-2020	1285.00	1272.20	1272.20	1272.20	1272.20	1272.20	1272.20	1	0.01	1	1	100.00
PFC	N4	12-May-2020	1104.74	1100.00	1104.00	1097.95	1097.95	1097.95	1102.98	406	4.48	7	406	100.00
PFC	N6	12-May-2020	1180.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	1	0.01	1	1	100.00
PFC	N8	12-May-2020	1393.50	1393.55	1405.00	1392.00	1405.00	1405.00	1398.29	1760	24.61	19	1710	97.16
PFIZER	EQ	12-May-2020	4512.20	4498.50	4498.85	4337.00	4363.55	4362.20	4382.27	67512	2958.56	12327	28169	41.72
PFOCUS	EQ	12-May-2020	28.05	27.85	28.00	27.00	28.00	27.95	27.65	16017	4.43	134	14587	91.07
PFS	EQ	12-May-2020	8.60	8.65	8.65	8.40	8.50	8.50	8.46	243997	20.65	676	173919	71.28
PGEL	EQ	12-May-2020	36.20	37.05	37.05	34.70	35.00	35.75	35.29	15214	5.37	319	10466	68.79
PGHH	EQ	12-May-2020	10048.75	10139.95	10225.00	9924.00	10224.50	10189.35	10057.80	2687	270.25	1261	1087	40.45
PGHL	EQ	12-May-2020	4096.90	4099.00	4149.00	4040.40	4109.00	4118.65	4083.44	11462	468.04	1857	7215	62.95
PGIL	EQ	12-May-2020	93.30	96.45	96.75	93.10	94.95	95.00	94.90	245	0.23	40	89	36.33
PHILIPCARB	EQ	12-May-2020	75.05	74.80	75.00	71.60	74.15	74.10	73.36	165453	121.37	2455	88516	53.50
PHOENIXLTD	EQ	12-May-2020	523.00	515.50	524.90	512.30	521.00	518.85	518.03	61820	320.25	5893	44978	72.76
PIDILITIND	EQ	12-May-2020	1377.45	1370.00	1379.85	1335.75	1354.20	1356.00	1356.46	667788	9058.31	36554	198898	29.78
PIIND	EQ	12-May-2020	1519.40	1524.90	1539.00	1510.00	1511.00	1512.85	1521.80	94437	1437.14	10125	57146	60.51
PILANIINVS	EQ	12-May-2020	1253.65	1240.05	1240.05	1220.00	1231.00	1231.95	1228.91	138	1.70	34	95	68.84
PILITA	EQ	12-May-2020	4.00	4.00	4.00	3.30	3.85	3.85	3.76	15737	0.59	104	8324	52.89
PIONDIST	BE	12-May-2020	97.85	97.80	99.65	95.00	98.45	98.45	96.25	1327	1.28	37	-	-
PIONEEREMB	EQ	12-May-2020	16.85	17.00	17.00	16.50	16.50	16.50	16.58	626	0.10	16	624	99.68
PITTIENG	EQ	12-May-2020	22.15	22.50	22.90	20.25	22.70	22.25	22.11	11403	2.52	97	9158	80.31
PKTEA	BE	12-May-2020	87.25	82.95	91.60	82.95	87.00	87.00	88.20	185	0.16	10	-	-
PLASTIBLEN	EQ	12-May-2020	131.70	130.05	131.65	126.05	129.50	128.85	128.02	2549	3.26	152	1239	48.61
PNB	EQ	12-May-2020	28.80	28.50	29.20	27.90	28.70	28.70	28.40	21778060	6184.06	37967	4488602	20.61
PNBGILTS	EQ	12-May-2020	25.30	25.25	25.50	24.85	25.40	25.40	25.13	77143	19.38	370	55788	72.32
PNBHOUSING	EQ	12-May-2020	175.00	170.55	177.95	167.70	176.00	175.80	171.50	1024454	1756.97	4915	846991	82.68
PNC	EQ	12-May-2020	11.35	11.35	11.55	10.60	11.20	11.20	11.10	5693	0.63	39	5583	98.07
PNCINFRA	EQ	12-May-2020	106.20	105.70	108.70	102.20	107.50	106.25	104.62	54713	57.24	1381	30434	55.62
PODDARHOUS	EQ	12-May-2020	160.35	167.00	167.00	154.05	155.40	158.90	157.11	255	0.40	35	171	67.06
PODDARMENT	EQ	12-May-2020	140.05	139.05	139.05	131.00	138.70	137.35	134.62	4218	5.68	283	1705	40.42
POKARNA	BE	12-May-2020	113.60	119.25	119.25	107.95	117.00	116.75	112.78	259509	292.67	801	-	-
POLYCAB	EQ	12-May-2020	674.15	675.80	675.80	662.00	671.05	668.35	667.37	120429	803.71	12795	79030	65.62
POLYMED	EQ	12-May-2020	233.55	234.70	247.65	228.95	244.90	243.80	241.05	152498	367.60	5655	48436	31.76
POLYPLEX	EQ	12-May-2020	428.15	426.00	429.00	422.05	426.00	425.30	424.23	18581	78.83	1780	11586	62.35
PONNIERODE	EQ	12-May-2020	124.85	129.50	129.50	120.15	129.00	126.05	124.87	3265	4.08	97	1931	59.14
POWERGRID	EQ	12-May-2020	158.80	158.50	165.00	157.70	164.40	163.30	160.45	11243145	18039.50	74240	5487715	48.81
POWERINDIA	EQ	12-May-2020	803.75	806.00	809.00	801.55	804.20	806.05	805.00	22239	179.03	1532	11411	51.31
POWERMECH	EQ	12-May-2020	335.65	335.95	344.20	334.00	340.55	338.60	339.20	9141	31.01	718	6830	74.72
PPAP	EQ	12-May-2020	162.80	160.95	170.00	159.00	166.40	168.35	165.39	8239	13.63	416	5728	69.52
PPL	EQ	12-May-2020	41.15	40.80	41.00	39.15	39.45	39.50	39.61	32234	12.77	265	21912	67.98
PRABHAT	EQ	12-May-2020	64.15	64.10	64.55	64.05	64.15	64.30	64.20	19554	12.55	92	17653	90.28
PRAENG	EQ	12-May-2020	6.70	6.45	6.65	6.05	6.05	6.05	6.22	66094	4.11	210	41635	62.99
PRAJIND	EQ	12-May-2020	56.25	55.70	56.00	53.85	54.45	54.50	54.68	1006629	550.39	7139	289198	28.73
PRAKASH	EQ	12-May-2020	27.70	27.40	27.50	26.80	27.50	27.35	27.05	163904	44.33	819	115876	70.70
PRAKASHSTL	BE	12-May-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	327553	0.94	57	-	-
PRAXIS	EQ	12-May-2020	25.80	26.85	27.05	24.55	24.55	24.55	24.75	24886	6.16	236	21715	87.26
PRECAM	EQ	12-May-2020	26.00	26.00	27.00	24.55	25.00	25.60	25.14	18227	4.58	279	15438	84.70
PRECOT	EQ	12-May-2020	21.10	21.00	21.00	20.70	20.70	20.70	20.73	11	0.00	4	10	90.91
PRECWIRE	EQ	12-May-2020	79.00	81.70	81.75	77.05	80.00	79.85	79.31	3432	2.72	128	2597	75.67
PREMEXPLN	BE	12-May-2020	72.00	70.55	74.80	68.50	72.00	72.00	70.81	1061	0.75	34	-	-
PREMIERPOL	EQ	12-May-2020	20.50	21.90	21.90	18.55	18.95	18.95	18.90	1422	0.27	27	1060	74.54
PRESSMN	EQ	12-May-2020	15.70	15.80	16.40	15.20	15.35	15.35	15.65	20362	3.19	129	17415	85.53
PRESTIGE	EQ	12-May-2020	159.15	156.50	158.00	151.25	153.70	153.55	153.41	578320	887.19	19274	312657	54.06
PRICOLLTD	BE	12-May-2020	41.00	42.40	42.40	40.00	41.70	41.55	40.96	14441	5.91	94	-	-
PRIMESECU	EQ	12-May-2020	28.50	28.50	28.95	28.15	28.35	28.40	28.36	2060	0.58	129	1117	54.22
PRINCEPIPE	EQ	12-May-2020	85.90	85.50	85.50	80.80	83.45	83.15	82.39	128766	106.09	3100	69382	53.88
PROZONINTU	BE	12-May-2020	11.35	11.90	11.90	11.05	11.90	11.90	11.79	53799	6.34	254	-	-
PRSMJOHNSN	EQ	12-May-2020	31.85	32.40	32.75	30.60	32.00	31.60	31.36	169356	53.11	3086	115776	68.36
PSB	EQ	12-May-2020	13.10	13.00	13.00	12.50	12.90	12.80	12.72	83094	10.57	488	49515	59.59
PSPPROJECT	EQ	12-May-2020	340.25	333.65	345.10	323.10	337.00	332.20	329.80	34850	114.93	1659	18376	52.73
PSUBNKBEES	EQ	12-May-2020	12.83	12.83	12.93	12.50	12.90	12.85	12.68	122072	15.48	417	95702	78.40
PTC	EQ	12-May-2020	37.45	37.25	37.45	36.85	37.40	37.05	37.05	435385	161.29	2483	310665	71.35
PTL	EQ	12-May-2020	28.85	28.00	28.60	27.25	28.20	27.90	27.89	11626	3.24	155	8149	70.09
PULZ	SM	12-May-2020	10.80	9.75	9.75	9.75	9.75	9.75	9.75	4000	0.39	1	4000	100.00
PUNJABCHEM	EQ	12-May-2020	430.05	430.05	434.95	416.00	427.95	425.20	423.45	499	2.11	74	337	67.54
PUNJLLOYD	BZ	12-May-2020	1.05	1.05	1.10	1.00	1.00	1.05	1.06	210311	2.23	103	-	-
PURVA	EQ	12-May-2020	39.35	39.00	40.35	37.80	39.95	40.10	39.06	65229	25.48	1170	38646	59.25
PVR	EQ	12-May-2020	902.60	895.00	914.95	875.25	908.65	909.15	890.20	1227844	10930.26	44933	191793	15.62
QGOLDHALF	EQ	12-May-2020	2036.70	2033.00	2038.00	2032.00	2036.00	2037.00	2036.35	1418	28.88	52	1402	98.87
QNIFTY	EQ	12-May-2020	950.00	950.00	1020.20	934.00	945.00	945.00	947.35	363	3.44	42	311	85.67
QUESS	EQ	12-May-2020	176.70	175.90	176.00	167.90	171.00	170.85	169.95	296793	504.41	6145	188657	63.57
QUICKHEAL	EQ	12-May-2020	113.25	113.25	114.70	110.50	111.35	111.30	111.92	236578	264.78	4089	73471	31.06
RADICO	EQ	12-May-2020	303.85	299.10	300.95	294.00	298.80	298.00	298.07	448455	1336.71	11848	206220	45.98
RADIOCITY	EQ	12-May-2020	13.50	13.20	13.75	13.20	13.60	13.50	13.57	168212	22.83	404	130294	77.46
RAIN	EQ	12-May-2020	69.65	69.45	70.25	68.05	68.55	68.60	68.79	1068343	734.94	14737	524466	49.09
RAJESHEXPO	EQ	12-May-2020	539.25	543.70	544.00	527.15	530.90	529.50	532.31	57892	308.16	4135	29658	51.23
RAJRAYON	BZ	12-May-2020	0.10	0.10	0.10	0.05	0.05	0.05	0.10	1057792	1.03	88	-	-
RAJSREESUG	BE	12-May-2020	12.60	12.00	12.95	12.00	12.45	12.75	12.68	8415	1.07	34	-	-
RAJTV	EQ	12-May-2020	31.90	31.90	38.25	31.00	38.25	38.25	36.89	27657	10.20	450	15176	54.87
RALLIS	EQ	12-May-2020	218.50	218.50	218.80	211.45	214.00	213.75	213.89	361728	773.70	16410	219490	60.68
RAMANEWS	EQ	12-May-2020	12.45	12.00	12.40	11.80	12.10	12.20	12.11	19501	2.36	193	11028	56.55
RAMASTEEL	EQ	12-May-2020	25.10	24.10	26.05	24.10	26.05	25.90	25.23	983	0.25	20	703	71.52
RAMCOCEM	EQ	12-May-2020	530.25	528.05	528.85	509.85	522.70	521.25	516.83	1210435	6255.84	28587	91566	7.56
RAMCOIND	EQ	12-May-2020	120.40	118.80	119.80	112.65	113.20	113.50	114.47	85391	97.75	1528	57044	66.80
RAMCOSYS	EQ	12-May-2020	74.40	73.60	75.40	73.20	73.60	74.20	74.33	19610	14.58	448	14820	75.57
RAMKY	EQ	12-May-2020	28.85	28.85	29.45	28.05	29.45	29.30	28.58	22647	6.47	147	19670	86.85
RANASUG	BE	12-May-2020	2.90	2.95	2.95	2.80	2.85	2.85	2.82	145236	4.10	201	-	-
RANEENGINE	BE	12-May-2020	173.80	182.45	182.45	165.25	178.00	178.00	168.20	104	0.17	14	-	-
RANEHOLDIN	EQ	12-May-2020	370.15	370.00	370.00	365.00	368.80	370.00	368.84	3616	13.34	101	3397	93.94
RATNAMANI	EQ	12-May-2020	887.50	887.50	887.50	875.05	885.00	883.35	882.29	4858	42.86	1363	3410	70.19
RAYMOND	EQ	12-May-2020	224.85	225.95	225.95	220.05	225.00	224.45	223.59	137760	308.01	3900	82711	60.04
RBL	EQ	12-May-2020	419.50	419.50	424.00	411.05	416.00	415.60	416.34	4984	20.75	484	1455	29.19
RBLBANK	EQ	12-May-2020	117.10	114.85	118.40	111.20	116.95	116.75	113.94	37718421	42976.53	183617	2872997	7.62
RCF	EQ	12-May-2020	37.20	37.20	38.45	36.25	38.00	38.00	37.52	1910631	716.83	7317	513442	26.87
RCOM	BE	12-May-2020	0.80	0.80	0.85	0.75	0.75	0.80	0.78	5611553	43.91	2581	-	-
RECLTD	EQ	12-May-2020	89.15	88.50	90.55	87.25	89.30	89.45	88.84	7238441	6430.80	42996	3557428	49.15
RECLTD	N2	12-May-2020	1166.00	1178.00	1178.00	1151.00	1151.00	1151.00	1151.48	560	6.45	3	560	100.00
RECLTD	N5	12-May-2020	1225.00	1214.90	1226.00	1208.00	1208.00	1208.00	1213.29	27	0.33	8	27	100.00
RECLTD	N9	12-May-2020	1263.76	1287.50	1290.01	1275.00	1275.00	1275.04	1286.34	538	6.92	20	491	91.26
RECLTD	NA	12-May-2020	1299.50	1300.03	1300.03	1300.03	1300.03	1300.03	1300.03	1	0.01	1	1	100.00
RECLTD	NF	12-May-2020	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	300	3.96	4	300	100.00
RECLTD	NI	12-May-2020	1260.55	1260.00	1264.85	1248.00	1264.85	1264.85	1255.59	451	5.66	5	451	100.00
REDINGTON	EQ	12-May-2020	85.55	86.00	89.20	84.25	86.20	86.75	86.85	1198928	1041.21	19029	377375	31.48
REFEX	EQ	12-May-2020	50.00	48.20	49.90	47.50	47.60	48.15	48.08	198262	95.32	1405	92221	46.51
RELAXO	EQ	12-May-2020	612.30	614.85	616.90	605.00	615.00	612.80	610.44	105907	646.50	6220	54549	51.51
RELCAPITAL	BE	12-May-2020	8.20	7.80	7.80	7.80	7.80	7.80	7.80	414867	32.36	992	-	-
RELIANCE	EQ	12-May-2020	1576.80	1564.80	1568.35	1465.00	1486.45	1479.25	1511.39	46029119	695680.12	807575	18435434	40.05
RELIGARE	EQ	12-May-2020	23.55	23.80	23.80	22.70	23.50	23.25	23.11	40271	9.31	337	28482	70.73
RELINFRA	BE	12-May-2020	18.35	18.00	18.35	17.45	17.45	17.45	17.57	524995	92.26	1646	-	-
REMSONSIND	EQ	12-May-2020	53.10	56.40	56.45	52.75	54.70	54.70	53.55	3121	1.67	15	61	1.95
RENUKA	EQ	12-May-2020	4.70	4.60	4.70	4.50	4.50	4.50	4.52	710762	32.15	832	423458	59.58
REPCOHOME	EQ	12-May-2020	122.90	119.00	124.00	116.80	119.00	118.55	117.62	79710	93.75	1982	60290	75.64
REPRO	EQ	12-May-2020	358.35	352.45	352.45	335.30	347.70	342.95	341.27	2577	8.79	261	1290	50.06
RESPONIND	EQ	12-May-2020	82.15	81.90	82.40	80.50	81.80	81.20	81.38	101489	82.59	881	8863	8.73
REVATHI	EQ	12-May-2020	288.85	299.05	300.00	281.45	296.25	296.05	292.44	104	0.30	26	31	29.81
RGL	EQ	12-May-2020	198.55	206.80	206.80	193.00	197.00	197.35	196.43	842	1.65	44	607	72.09
RHFL	BE	12-May-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	265063	3.05	403	-	-
RHFL	N4	12-May-2020	160.00	130.70	130.70	130.70	130.70	130.70	130.70	25	0.03	1	25	100.00
RHFL	N6	12-May-2020	150.00	125.10	125.10	125.10	125.10	125.10	125.10	150	0.19	1	150	100.00
RICOAUTO	EQ	12-May-2020	27.00	27.10	27.50	26.10	26.75	26.65	26.80	191003	51.19	1268	94368	49.41
RIIL	EQ	12-May-2020	277.50	277.85	279.60	262.55	272.50	271.15	269.42	206424	556.15	5308	59822	28.98
RITES	EQ	12-May-2020	240.90	239.80	243.00	236.30	237.70	238.40	239.91	531598	1275.36	14866	202562	38.10
RKDL	EQ	12-May-2020	8.15	8.55	8.55	8.50	8.55	8.55	8.55	29292	2.50	86	27294	93.18
RKFORGE	EQ	12-May-2020	164.85	164.85	166.10	160.00	165.80	163.55	164.99	12970	21.40	281	12093	93.24
RMCL	BE	12-May-2020	3.50	3.40	3.60	3.40	3.50	3.55	3.55	8681	0.31	18	-	-
RMDRIP	SM	12-May-2020	44.20	43.00	43.00	43.00	43.00	43.00	43.00	4000	1.72	1	4000	100.00
RML	EQ	12-May-2020	179.45	177.15	180.00	175.00	179.45	178.30	177.38	2350	4.17	176	1474	62.72
RNAVAL	BE	12-May-2020	1.00	1.00	1.05	0.95	1.05	1.00	1.00	5801141	58.12	1311	-	-
ROHITFERRO	BE	12-May-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.49	6828	0.03	10	-	-
ROHLTD	EQ	12-May-2020	42.05	42.00	42.00	39.70	41.00	41.05	40.70	55839	22.73	564	32915	58.95
ROLLT	BE	12-May-2020	1.35	1.35	1.40	1.30	1.35	1.35	1.35	7662	0.10	17	-	-
ROLTA	BE	12-May-2020	4.05	4.05	4.10	3.90	4.00	4.05	3.99	178398	7.12	171	-	-
ROSSELLIND	EQ	12-May-2020	37.55	37.50	39.30	36.15	37.50	37.50	37.09	1676	0.62	47	1122	66.95
RPGLIFE	EQ	12-May-2020	239.75	237.95	239.75	225.95	232.60	233.95	231.55	37291	86.35	1241	15798	42.36
RPOWER	EQ	12-May-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	1500967	26.27	1831	1500967	100.00
RPPINFRA	EQ	12-May-2020	45.25	46.40	46.40	42.00	42.20	42.70	43.46	5973	2.60	46	2249	37.65
RPPL	SM	12-May-2020	63.90	57.60	60.00	57.60	60.00	60.00	58.80	2000	1.18	2	2000	100.00
RSSOFTWARE	EQ	12-May-2020	14.45	14.45	14.50	14.10	14.15	14.10	14.22	3723	0.53	52	2972	79.83
RSWM	EQ	12-May-2020	65.65	65.00	65.00	63.55	64.00	63.80	64.12	10264	6.58	271	9168	89.32
RSYSTEMS	EQ	12-May-2020	84.50	84.30	86.25	83.95	86.20	84.70	84.26	11892	10.02	326	10609	89.21
RTNINFRA	BE	12-May-2020	1.65	1.60	1.65	1.60	1.60	1.60	1.60	197471	3.17	87	-	-
RTNPOWER	EQ	12-May-2020	1.25	1.25	1.25	1.20	1.25	1.20	1.21	1001860	12.14	351	757043	75.56
RUBYMILLS	EQ	12-May-2020	129.70	126.00	129.80	124.05	126.60	127.30	126.24	993	1.25	89	758	76.33
RUCHI	BE	12-May-2020	554.00	581.70	581.70	581.70	581.70	581.70	581.70	9607	55.88	264	-	-
RUCHINFRA	BE	12-May-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	16151	0.78	22	-	-
RUCHIRA	EQ	12-May-2020	38.45	38.25	38.80	37.80	38.40	38.50	38.37	16679	6.40	193	9722	58.29
RUPA	EQ	12-May-2020	142.75	142.85	146.10	139.25	144.20	144.30	143.45	11934	17.12	504	4489	37.62
RUSHIL	EQ	12-May-2020	109.70	115.15	115.15	104.75	111.90	111.65	110.65	11541	12.77	340	4396	38.09
RVNL	EQ	12-May-2020	17.15	18.00	18.00	17.25	18.00	18.00	17.84	12232951	2182.24	18013	4374593	35.76
S&SPOWER	BE	12-May-2020	22.70	21.60	21.60	21.60	21.60	21.60	21.60	2312	0.50	9	-	-
SADBHAV	BE	12-May-2020	62.55	64.90	65.65	59.45	59.45	59.45	61.98	333522	206.73	1478	-	-
SADBHIN	EQ	12-May-2020	24.50	25.70	25.70	23.30	23.30	23.30	24.81	284414	70.58	1059	245168	86.20
SAFARI	EQ	12-May-2020	338.70	333.00	341.90	325.00	340.00	339.55	336.20	2447	8.23	260	1827	74.66
SAGARDEEP	BE	12-May-2020	67.00	63.65	68.95	63.65	68.95	67.00	67.02	53	0.04	15	-	-
SAGCEM	EQ	12-May-2020	284.25	286.95	287.20	282.35	283.00	284.55	284.53	1055	3.00	100	799	75.73
SAIL	EQ	12-May-2020	28.40	28.00	28.00	27.25	27.70	27.65	27.63	12003351	3316.97	37601	2508495	20.90
SAKAR	EQ	12-May-2020	51.50	50.10	51.40	46.40	50.95	50.95	51.01	1143	0.58	11	62	5.42
SAKHTISUG	BE	12-May-2020	7.70	7.90	7.90	7.50	7.60	7.70	7.68	17143	1.32	63	-	-
SAKSOFT	EQ	12-May-2020	134.15	138.00	138.00	128.60	135.40	134.90	133.20	4011	5.34	269	2743	68.39
SAKUMA	EQ	12-May-2020	6.45	6.15	6.75	6.15	6.75	6.75	6.37	732120	46.66	944	472129	64.49
SALASAR	EQ	12-May-2020	80.40	81.25	82.40	78.05	81.90	81.15	80.76	22440	18.12	440	14205	63.30
SALONA	EQ	12-May-2020	39.50	39.50	39.50	39.50	39.50	39.50	39.50	10	0.00	1	10	100.00
SALSTEEL	BE	12-May-2020	2.10	2.00	2.15	2.00	2.15	2.15	2.03	4097	0.08	16	-	-
SALZERELEC	EQ	12-May-2020	63.55	63.55	66.60	61.70	62.50	62.65	62.78	11559	7.26	349	6755	58.44
SAMBHAAV	EQ	12-May-2020	2.10	1.90	2.10	1.90	1.90	1.90	1.91	53951	1.03	94	49895	92.48
SANCO	EQ	12-May-2020	9.95	9.95	10.05	9.10	9.10	9.45	9.46	16120	1.52	165	12283	76.20
SANDESH	EQ	12-May-2020	440.05	427.70	451.90	427.70	440.00	438.85	438.60	143	0.63	16	136	95.10
SANDHAR	EQ	12-May-2020	143.75	145.00	145.00	140.05	140.10	141.15	141.98	515	0.73	83	224	43.50
SANGAMIND	EQ	12-May-2020	38.25	37.55	38.60	36.50	37.25	37.40	37.28	3916	1.46	55	3020	77.12
SANGHIIND	EQ	12-May-2020	16.45	16.20	16.75	15.80	16.00	15.95	16.07	179742	28.88	2432	136421	75.90
SANGHVIFOR	BE	12-May-2020	13.50	14.00	14.00	12.90	13.45	13.75	13.38	588	0.08	6	-	-
SANGHVIMOV	EQ	12-May-2020	52.45	54.80	54.80	50.00	50.30	50.45	50.48	9069	4.58	272	7421	81.83
SANGINITA	EQ	12-May-2020	88.50	90.00	90.00	84.10	85.00	85.65	87.35	33089	28.90	491	15562	47.03
SANOFI	EQ	12-May-2020	7939.60	7933.50	8044.00	7823.00	7960.25	7979.90	7935.37	14127	1121.03	5193	8092	57.28
SANWARIA	BE	12-May-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	141281	3.67	117	-	-
SARDAEN	EQ	12-May-2020	130.70	130.70	132.95	129.10	132.95	131.35	130.93	15033	19.68	375	10873	72.33
SAREGAMA	EQ	12-May-2020	290.75	278.00	284.80	263.60	269.25	268.10	273.50	98585	269.63	4947	36365	36.89
SARLAPOLY	EQ	12-May-2020	13.80	13.85	13.90	13.00	13.15	13.15	13.25	21941	2.91	156	17613	80.27
SARVESHWAR	SM	12-May-2020	14.40	14.50	14.50	13.70	13.70	13.70	13.90	12800	1.78	8	9600	75.00
SASKEN	EQ	12-May-2020	403.90	401.00	413.95	396.00	407.00	406.60	401.75	8918	35.83	1708	2260	25.34
SASTASUNDR	BE	12-May-2020	60.40	61.80	61.80	57.40	57.40	57.40	57.66	167	0.10	6	-	-
SATHAISPAT	EQ	12-May-2020	1.95	2.00	2.00	1.95	2.00	2.00	2.00	6433	0.13	13	6433	100.00
SATIA	EQ	12-May-2020	68.20	68.00	68.75	66.15	68.50	67.35	67.56	3970	2.68	99	2736	68.92
SATIN	EQ	12-May-2020	52.90	52.90	54.30	50.30	51.00	51.10	51.42	150579	77.43	1168	104607	69.47
SBICARD	EQ	12-May-2020	548.50	542.00	548.35	530.20	542.00	543.10	537.46	2115701	11371.00	111780	639023	30.20
SBIETFQLTY	EQ	12-May-2020	85.68	86.98	86.98	84.60	85.80	85.59	85.30	1226	1.05	72	900	73.41
SBILIFE	EQ	12-May-2020	750.50	747.00	755.60	735.10	744.65	744.60	747.34	1116023	8340.44	65558	585393	52.45
SBIN	EQ	12-May-2020	165.45	164.20	168.50	160.85	167.10	166.90	163.70	70752913	115824.74	412383	21334322	30.15
SBIN	N2	12-May-2020	10954.50	10955.00	10974.00	10900.01	10909.00	10905.50	10913.18	197	21.50	75	193	97.97
SBIN	N5	12-May-2020	11170.99	11172.00	11181.00	11165.10	11181.00	11178.96	11174.26	583	65.15	132	583	100.00
SBIN	N6	12-May-2020	11164.50	11000.00	11149.00	10910.00	10910.00	10910.00	10993.53	39	4.29	14	33	84.62
SCAPDVR	BE	12-May-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.28	106131	0.30	45	-	-
SCHAEFFLER	EQ	12-May-2020	3311.35	3300.00	3304.95	3251.45	3304.00	3300.35	3291.84	3684	121.27	943	2723	73.91
SCHAND	BE	12-May-2020	52.20	51.10	51.10	49.60	49.65	49.80	49.88	10620	5.30	164	-	-
SCHNEIDER	EQ	12-May-2020	75.70	75.75	75.90	73.10	74.55	74.30	74.15	101968	75.61	1607	23013	22.57
SCI	EQ	12-May-2020	39.95	40.35	40.45	39.30	40.20	40.10	39.89	667706	266.32	4442	216763	32.46
SDBL	BE	12-May-2020	77.75	77.00	77.00	74.05	74.60	74.95	75.13	2437	1.83	83	-	-
SEAMECLTD	EQ	12-May-2020	300.15	314.80	315.15	310.00	314.15	314.80	313.96	11940	37.49	482	4818	40.35
SECURCRED	SM	12-May-2020	19.50	19.50	20.45	19.50	20.45	20.20	20.09	3600	0.72	5	3600	100.00
SELAN	EQ	12-May-2020	81.40	82.10	82.25	77.35	79.95	79.35	78.97	13308	10.51	338	8203	61.64
SEPOWER	BE	12-May-2020	4.05	4.20	4.20	3.85	3.85	3.85	3.93	96767	3.80	303	-	-
SEQUENT	EQ	12-May-2020	82.20	83.00	83.35	80.55	81.30	81.30	81.35	977027	794.78	3426	619492	63.41
SESHAPAPER	EQ	12-May-2020	128.25	129.65	129.70	125.50	126.00	126.85	126.98	9978	12.67	529	4814	48.25
SETCO	EQ	12-May-2020	8.90	9.00	9.30	8.50	8.70	8.55	8.73	50221	4.39	254	40573	80.79
SETF10GILT	EQ	12-May-2020	194.90	195.00	195.90	195.00	195.50	195.49	195.43	176	0.34	10	176	100.00
SETFGOLD	EQ	12-May-2020	4234.60	4234.00	4340.00	4201.50	4318.85	4308.90	4245.83	23401	993.57	2362	16790	71.75
SETFNIF50	EQ	12-May-2020	95.45	95.25	95.60	93.50	95.15	95.05	94.21	406137	382.63	1953	309485	76.20
SETFNIFBK	EQ	12-May-2020	189.54	188.00	190.00	183.20	189.30	188.49	185.32	118228	219.10	1889	66069	55.88
SETFNN50	EQ	12-May-2020	238.65	238.65	239.80	234.00	239.00	238.90	236.64	10739	25.41	272	10138	94.40
SETUINFRA	BE	12-May-2020	0.75	0.70	0.80	0.70	0.70	0.75	0.73	60689	0.44	39	-	-
SEYAIND	EQ	12-May-2020	38.75	38.90	39.15	37.05	37.80	37.90	37.63	24990	9.40	272	17733	70.96
SEZAL	BZ	12-May-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	1	0.00	1	-	-
SFL	EQ	12-May-2020	1381.65	1365.90	1407.00	1364.05	1375.80	1368.40	1378.78	3602	49.66	1333	1897	52.67
SGBAUG24	GB	12-May-2020	4613.54	4605.00	4613.00	4581.00	4590.00	4599.18	4599.15	184	8.46	35	184	100.00
SGBAUG27	GB	12-May-2020	4613.50	4572.00	4572.00	4540.00	4547.00	4547.00	4552.65	34	1.55	8	34	100.00
SGBDC27VII	GB	12-May-2020	4590.00	4481.00	4600.00	4481.00	4600.00	4600.00	4580.17	6	0.27	3	5	83.33
SGBDEC25	GB	12-May-2020	4599.00	4658.99	4700.00	4658.99	4700.00	4700.00	4695.90	50	2.35	3	50	100.00
SGBDEC2512	GB	12-May-2020	4580.00	4650.00	4650.00	4526.00	4526.00	4526.00	4605.75	8	0.37	6	6	75.00
SGBFEB24	GB	12-May-2020	4610.00	4625.00	4625.00	4600.10	4604.00	4604.00	4605.70	22	1.01	9	22	100.00
SGBFEB28IX	GB	12-May-2020	4600.00	4625.00	5000.00	4600.00	4600.00	4600.00	4675.06	79	3.69	6	79	100.00
SGBJ28VIII	GB	12-May-2020	4600.00	4510.00	4625.00	4510.00	4625.00	4623.86	4613.81	54	2.49	10	50	92.59
SGBJAN26	GB	12-May-2020	4526.01	4605.00	4605.00	4526.00	4526.00	4526.00	4591.06	17	0.78	4	17	100.00
SGBJAN27	GB	12-May-2020	4530.00	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	20	0.91	1	20	100.00
SGBJUL25	GB	12-May-2020	4552.91	4550.00	4595.00	4511.00	4575.00	4576.46	4557.74	78	3.56	11	68	87.18
SGBJUL27	GB	12-May-2020	4669.99	4599.99	4599.99	4580.00	4590.00	4589.99	4589.78	47	2.16	11	47	100.00
SGBJUN27	GB	12-May-2020	4535.00	4535.00	4575.00	4535.00	4575.00	4574.99	4572.33	30	1.37	7	30	100.00
SGBMAR24	GB	12-May-2020	4610.00	4650.00	4650.00	4605.05	4605.05	4605.05	4609.55	10	0.46	4	10	100.00
SGBMAR25	GB	12-May-2020	4550.60	4560.00	4560.00	4550.00	4550.00	4551.00	4554.67	18	0.82	8	18	100.00
SGBMAR28X	GB	12-May-2020	4575.00	4551.00	4570.00	4551.00	4570.00	4570.00	4563.67	6	0.27	3	6	100.00
SGBMAY25	GB	12-May-2020	4552.00	4553.00	4597.00	4552.00	4597.00	4595.53	4593.95	81	3.72	4	81	100.00
SGBMAY26	GB	12-May-2020	4532.00	4595.00	4595.00	4550.00	4560.00	4560.00	4560.83	6	0.27	3	6	100.00
SGBNOV23	GB	12-May-2020	4656.50	4660.00	4699.00	4660.00	4699.00	4699.00	4665.57	7	0.33	3	7	100.00
SGBNOV24	GB	12-May-2020	4580.14	4629.95	4630.00	4551.50	4581.00	4579.56	4582.45	106	4.86	23	78	73.58
SGBNOV25VI	GB	12-May-2020	4579.00	4579.00	4579.00	4540.00	4550.00	4551.00	4549.90	10	0.45	6	10	100.00
SGBOCT25	GB	12-May-2020	4595.33	4595.00	4595.00	4595.00	4595.00	4595.00	4595.00	1	0.05	1	1	100.00
SGBOCT26	GB	12-May-2020	4526.00	4495.00	4495.00	4495.00	4495.00	4495.00	4495.00	5	0.22	1	5	100.00
SGBOCT27	GB	12-May-2020	4601.00	4601.00	4654.00	4515.01	4516.00	4527.40	4556.26	51	2.32	16	41	80.39
SGBOCT27VI	GB	12-May-2020	4535.00	4587.00	4587.00	4540.00	4550.00	4553.33	4572.86	229	10.47	15	224	97.82
SGBSEP24	GB	12-May-2020	4613.03	4571.50	4620.00	4571.50	4620.00	4608.66	4605.95	310	14.28	20	310	100.00
SGBSEP27	GB	12-May-2020	4635.00	4625.00	4625.00	4601.00	4616.99	4616.99	4612.85	21	0.97	7	21	100.00
SGL	EQ	12-May-2020	6.25	6.15	6.30	5.85	6.20	6.20	6.04	2968	0.18	48	2269	76.45
SHAHALLOYS	EQ	12-May-2020	6.65	6.60	6.60	6.60	6.60	6.60	6.60	10	0.00	2	10	100.00
SHAKTIPUMP	BE	12-May-2020	145.25	149.00	149.00	138.00	140.50	140.40	139.94	11694	16.36	447	-	-
SHALBY	EQ	12-May-2020	61.75	60.55	63.80	58.55	62.85	62.95	60.00	227154	136.30	1999	163971	72.18
SHALPAINTS	EQ	12-May-2020	55.60	55.95	55.95	54.30	54.65	54.65	54.74	23935	13.10	513	15275	63.82
SHANKARA	EQ	12-May-2020	250.90	251.00	254.00	238.40	242.00	241.45	240.66	35935	86.48	1071	21142	58.83
SHANTIGEAR	EQ	12-May-2020	82.50	82.50	83.00	77.20	80.10	80.50	80.24	27911	22.40	815	13592	48.70
SHARDACROP	EQ	12-May-2020	138.25	131.50	137.95	131.35	132.00	132.25	132.47	21209	28.10	415	14653	69.09
SHARDAMOTR	EQ	12-May-2020	662.50	660.00	660.00	633.65	657.00	656.10	647.77	364	2.36	96	204	56.04
SHARIABEES	EQ	12-May-2020	231.65	249.88	273.98	230.65	232.30	232.30	241.68	229	0.55	34	160	69.87
SHEMAROO	EQ	12-May-2020	80.95	76.95	76.95	76.95	76.95	76.95	76.95	8814	6.78	83	8814	100.00
SHIL	EQ	12-May-2020	63.85	66.95	66.95	61.35	64.00	64.50	63.80	10821	6.90	133	6679	61.72
SHILPAMED	EQ	12-May-2020	360.95	361.00	365.80	355.00	359.90	358.30	360.54	16668	60.10	1572	13013	78.07
SHIRPUR-G	EQ	12-May-2020	6.60	6.90	6.90	6.40	6.90	6.90	6.76	23115	1.56	73	19415	83.99
SHIVAMAUTO	EQ	12-May-2020	10.55	10.50	10.55	10.20	10.50	10.35	10.41	17977	1.87	146	15122	84.12
SHIVAMILLS	EQ	12-May-2020	21.50	21.00	21.95	20.00	20.85	20.85	20.58	2465	0.51	27	1501	60.89
SHIVATEX	BE	12-May-2020	83.00	82.90	82.90	82.90	82.90	82.90	82.90	3	0.00	1	-	-
SHK	EQ	12-May-2020	51.30	51.00	51.10	47.50	48.85	48.90	48.97	567428	277.87	10965	280063	49.36
SHOPERSTOP	EQ	12-May-2020	163.15	165.85	165.85	158.30	161.90	161.35	161.45	32857	53.05	1194	16223	49.37
SHRADHA	SM	12-May-2020	23.10	22.15	22.15	22.15	22.15	22.15	22.15	2000	0.44	1	2000	100.00
SHREDIGCEM	EQ	12-May-2020	26.90	26.25	27.50	26.05	27.00	26.95	26.90	397466	106.94	1604	183722	46.22
SHREECEM	EQ	12-May-2020	18914.90	18845.25	19232.00	18416.50	19130.00	19127.20	18824.26	45808	8623.02	12101	8458	18.46
SHREEPUSHK	EQ	12-May-2020	76.95	76.90	78.00	74.20	74.60	75.20	75.89	20846	15.82	2151	5530	26.53
SHREERAMA	EQ	12-May-2020	3.95	3.80	4.05	3.80	4.05	4.00	3.93	6803	0.27	16	6503	95.59
SHRENIK	EQ	12-May-2020	22.50	23.00	23.60	21.40	23.00	23.00	22.66	6418	1.45	33	5123	79.82
SHREYANIND	EQ	12-May-2020	76.15	75.70	77.35	75.30	76.90	76.50	76.33	11764	8.98	316	8460	71.91
SHREYAS	EQ	12-May-2020	46.90	46.00	46.75	44.60	44.60	44.85	45.28	12965	5.87	249	7965	61.43
SHRIPISTON	BE	12-May-2020	554.00	536.05	550.00	530.00	547.95	547.95	533.20	222	1.18	12	-	-
SHRIRAMCIT	EQ	12-May-2020	709.85	705.00	713.95	679.00	685.00	690.55	688.69	9214	63.46	1218	5485	59.53
SHRIRAMEPC	EQ	12-May-2020	2.85	2.85	2.90	2.75	2.75	2.75	2.77	118727	3.28	142	91208	76.82
SHUBHLAXMI	SM	12-May-2020	22.00	22.45	22.45	22.45	22.45	22.45	22.45	1000	0.22	1	1000	100.00
SHYAMCENT	EQ	12-May-2020	2.30	2.30	2.40	2.30	2.40	2.40	2.40	2653	0.06	12	2653	100.00
SICAGEN	EQ	12-May-2020	11.15	11.35	11.40	10.55	10.95	10.95	10.98	6471	0.71	52	5126	79.21
SICAL	BE	12-May-2020	9.35	9.35	9.45	8.90	8.95	8.95	9.01	71033	6.40	171	-	-
SIEMENS	EQ	12-May-2020	1030.10	1026.10	1035.40	996.30	1014.70	1015.25	1012.50	544630	5514.39	26497	159600	29.30
SIGIND	EQ	12-May-2020	17.50	17.55	18.30	17.10	17.30	17.30	17.68	2176	0.38	57	1517	69.72
SIL	BE	12-May-2020	10.25	10.25	10.25	10.00	10.00	10.00	10.10	382	0.04	4	-	-
SILINV	EQ	12-May-2020	107.95	105.70	111.95	102.85	103.35	106.50	106.40	2122	2.26	31	611	28.79
SILLYMONKS	SM	12-May-2020	24.90	26.00	26.00	26.00	26.00	26.00	26.00	2640	0.69	1	2640	100.00
SILVERTUC	SM	12-May-2020	96.35	93.00	93.00	93.00	93.00	93.00	93.00	4000	3.72	4	3000	75.00
SIMBHALS	EQ	12-May-2020	5.00	5.00	5.25	4.90	5.25	5.25	5.23	29140	1.52	54	25123	86.21
SIMPLEXINF	EQ	12-May-2020	25.35	26.25	26.25	24.10	25.20	25.35	24.61	238526	58.71	908	150977	63.30
SINTERCOM	SM	12-May-2020	48.50	48.00	48.00	48.00	48.00	48.00	48.00	2000	0.96	1	2000	100.00
SINTEX	EQ	12-May-2020	0.95	1.00	1.00	0.90	0.90	0.90	0.94	3053422	28.85	1495	1867263	61.15
SIRCA	EQ	12-May-2020	161.50	161.50	167.20	158.00	163.00	163.75	161.50	11359	18.35	491	8633	76.00
SIS	EQ	12-May-2020	365.45	365.00	387.00	362.60	377.55	379.30	375.34	92793	348.29	5050	31330	33.76
SITINET	BE	12-May-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	35352	0.55	34	-	-
SIYSIL	EQ	12-May-2020	110.05	110.90	110.90	105.85	108.55	108.75	107.95	40836	44.08	1496	22511	55.13
SJVN	EQ	12-May-2020	20.30	20.35	21.60	20.10	20.50	20.85	20.56	1321612	271.78	4072	726029	54.94
SKFINDIA	EQ	12-May-2020	1443.20	1440.00	1500.00	1422.00	1441.25	1441.75	1441.07	11798	170.02	1762	5025	42.59
SKIL	BE	12-May-2020	4.50	4.50	4.55	4.30	4.30	4.30	4.41	3408	0.15	24	-	-
SKIPPER	EQ	12-May-2020	20.90	21.75	21.75	20.05	20.50	20.30	20.41	40129	8.19	1249	29256	72.90
SKMEGGPROD	EQ	12-May-2020	29.00	29.10	29.30	28.05	29.20	29.10	28.80	6375	1.84	106	3822	59.95
SMARTLINK	EQ	12-May-2020	66.10	66.15	66.45	62.90	63.85	63.80	63.33	3197	2.02	128	2237	69.97
SMLISUZU	EQ	12-May-2020	382.45	382.00	382.00	365.50	372.30	371.50	372.82	38082	141.98	2048	12393	32.54
SMSLIFE	EQ	12-May-2020	240.00	242.85	242.90	227.40	235.05	236.10	234.12	6470	15.15	306	3387	52.35
SMSPHARMA	EQ	12-May-2020	39.95	39.95	39.95	38.30	38.80	38.80	38.68	99916	38.65	744	63522	63.58
SNOWMAN	EQ	12-May-2020	27.40	26.30	26.30	24.70	25.05	25.05	25.34	707715	179.36	3408	474426	67.04
SOBHA	EQ	12-May-2020	186.35	195.65	195.65	190.00	195.65	195.65	195.06	504522	984.12	3223	327716	64.96
SOFTTECH	SM	12-May-2020	38.55	40.45	40.45	40.45	40.45	40.45	40.45	4800	1.94	1	4800	100.00
SOLARA	EQ	12-May-2020	477.30	477.30	477.30	450.05	470.00	468.50	466.20	40172	187.28	2221	20795	51.76
SOLARINDS	EQ	12-May-2020	875.40	865.05	868.00	851.05	855.00	856.45	858.07	4017	34.47	349	2906	72.34
SOMANYCERA	EQ	12-May-2020	98.00	97.20	97.85	94.05	94.55	94.80	94.93	43343	41.15	733	35805	82.61
SOMICONVEY	EQ	12-May-2020	11.80	12.35	12.35	11.45	11.45	11.45	11.89	235	0.03	8	172	73.19
SONATSOFTW	EQ	12-May-2020	207.55	198.90	203.90	195.70	197.20	197.45	199.36	386376	770.26	9043	190193	49.22
SORILINFRA	EQ	12-May-2020	47.60	45.90	46.00	45.25	45.25	45.25	45.30	15316	6.94	123	14715	96.08
SOTL	EQ	12-May-2020	659.75	640.10	645.90	613.90	621.00	628.60	630.85	2094	13.21	318	1111	53.06
SOUTHBANK	EQ	12-May-2020	5.35	5.35	5.40	5.20	5.40	5.35	5.26	6957232	365.91	8209	3377495	48.55
SOUTHWEST	EQ	12-May-2020	17.00	17.75	17.80	14.20	17.40	17.25	16.95	75828	12.85	221	24709	32.59
SPAL	EQ	12-May-2020	69.75	69.75	69.75	66.30	66.30	66.30	66.43	8242	5.48	121	7158	86.85
SPANDANA	EQ	12-May-2020	459.50	450.00	450.00	436.55	438.00	439.70	439.43	17019	74.79	955	10817	63.56
SPARC	EQ	12-May-2020	132.15	132.10	133.90	128.80	131.25	131.35	131.31	403265	529.53	5705	106320	26.36
SPECIALITY	EQ	12-May-2020	27.60	28.30	29.00	27.55	29.00	28.75	28.42	109667	31.17	719	36768	33.53
SPENCERS	EQ	12-May-2020	73.10	74.00	75.40	73.50	74.20	74.30	74.41	481910	358.58	4762	128407	26.65
SPENTEX	BE	12-May-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.34	61721	0.21	63	-	-
SPIC	EQ	12-May-2020	14.40	14.10	14.40	13.85	14.25	14.20	14.17	27380	3.88	237	15675	57.25
SPICEJET	EQ	12-May-2020	40.80	42.40	42.80	41.00	42.80	42.80	42.60	6181963	2633.27	15682	2756254	44.59
SPLIL	EQ	12-May-2020	20.10	20.80	20.80	19.45	19.80	19.80	19.79	3843	0.76	79	3401	88.50
SPMLINFRA	EQ	12-May-2020	7.45	7.80	7.80	7.10	7.15	7.30	7.49	21678	1.62	199	19641	90.60
SPTL	BE	12-May-2020	1.25	1.25	1.30	1.20	1.20	1.25	1.23	3793130	46.79	1181	-	-
SPYL	BE	12-May-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.30	208290	0.63	67	-	-
SREEL	EQ	12-May-2020	116.00	117.00	119.40	111.20	114.00	113.90	113.15	4690	5.31	199	3384	72.15
SREIBNPNCD	NJ	12-May-2020	850.00	751.00	839.00	751.00	839.00	839.00	783.96	50	0.39	4	50	100.00
SREIBNPNCD	NL	12-May-2020	751.00	751.00	751.00	622.00	622.00	622.00	718.66	359	2.58	6	359	100.00
SREIBNPNCD	NN	12-May-2020	900.55	902.00	983.99	902.00	983.99	983.99	943.00	50	0.47	4	25	50.00
SREIBNPNCD	NO	12-May-2020	746.00	746.00	746.00	746.00	746.00	746.00	746.00	30	0.22	3	30	100.00
SREIBNPNCD	NP	12-May-2020	740.00	675.00	675.00	592.10	592.10	592.10	608.68	30	0.18	2	30	100.00
SREIBNPNCD	NU	12-May-2020	660.00	660.00	660.00	660.00	660.00	660.00	660.00	245	1.62	1	245	100.00
SREIBNPNCD	Y6	12-May-2020	1008.00	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	50	0.54	1	50	100.00
SREINFRA	EQ	12-May-2020	3.75	3.80	3.80	3.70	3.70	3.75	3.74	773712	28.93	568	508554	65.73
SRF	EQ	12-May-2020	3576.85	3566.90	3588.30	3471.00	3530.00	3537.35	3533.92	267040	9436.98	22109	72457	27.13
SRHHYPOLTD	EQ	12-May-2020	97.80	99.10	99.90	93.20	96.75	95.85	95.00	5851	5.56	139	4902	83.78
SRIPIPES	EQ	12-May-2020	131.25	130.00	132.90	128.50	131.50	131.55	130.04	27989	36.40	615	17714	63.29
SRTRANSFIN	EQ	12-May-2020	736.15	709.00	709.35	644.00	670.00	670.10	667.79	7482260	49966.02	200462	968679	12.95
SRTRANSFIN	Y3	12-May-2020	1021.10	1024.00	1024.00	1020.00	1022.79	1022.79	1020.80	501	5.11	12	500	99.80
SRTRANSFIN	Y6	12-May-2020	2058.00	2055.00	2056.00	2050.00	2056.00	2056.00	2051.83	6	0.12	3	5	83.33
SRTRANSFIN	Y9	12-May-2020	1057.17	1051.11	1051.11	1040.00	1045.00	1045.00	1045.96	847	8.86	27	797	94.10
SRTRANSFIN	YB	12-May-2020	1007.85	1005.99	1008.00	990.00	990.02	990.02	1000.04	621	6.21	21	586	94.36
SRTRANSFIN	YG	12-May-2020	1800.00	1800.00	1800.00	1800.00	1800.00	1800.00	1800.00	178	3.20	8	178	100.00
SRTRANSFIN	YH	12-May-2020	901.01	903.00	903.00	901.00	901.00	901.00	901.23	61	0.55	7	61	100.00
SRTRANSFIN	YI	12-May-2020	900.01	891.00	896.00	890.00	896.00	896.00	890.68	203	1.81	7	200	98.52
SRTRANSFIN	YJ	12-May-2020	1004.95	1000.01	1010.00	1000.01	1010.00	1010.00	1005.19	135	1.36	6	130	96.30
SRTRANSFIN	YK	12-May-2020	941.99	941.00	942.12	941.00	942.12	942.12	941.56	126	1.19	2	63	50.00
SRTRANSFIN	YL	12-May-2020	925.00	910.01	910.01	900.00	900.00	906.13	906.13	842	7.63	26	730	86.70
SRTRANSFIN	YM	12-May-2020	1080.00	1080.02	1080.02	1080.01	1080.01	1080.01	1080.02	75	0.81	2	75	100.00
SRTRANSFIN	YN	12-May-2020	1044.23	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	47	0.49	1	47	100.00
SRTRANSFIN	YO	12-May-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	100	0.93	3	100	100.00
SRTRANSFIN	YQ	12-May-2020	959.95	959.00	961.00	959.00	960.00	960.00	959.98	725	6.96	12	725	100.00
SRTRANSFIN	YS	12-May-2020	946.00	925.00	1040.00	925.00	926.55	926.55	977.41	33	0.32	4	18	54.55
SRTRANSFIN	YT	12-May-2020	1036.00	1040.05	1040.05	1040.00		1040.00	1040.04	130	1.35	5	130	100.00
SRTRANSFIN	YV	12-May-2020	950.00	953.00	955.00	935.00	954.00	952.66	952.22	295	2.81	9	295	100.00
SRTRANSFIN	YW	12-May-2020	930.00	930.00	930.00	929.00	929.00	929.00	929.29	14	0.13	2	14	100.00
SRTRANSFIN	YX	12-May-2020	942.00	926.02	935.00	920.00	926.00	925.82	921.29	440	4.05	28	390	88.64
SRTRANSFIN	YZ	12-May-2020	1032.00	991.00	991.00	991.00	991.00	991.00	991.00	4	0.04	1	4	100.00
SRTRANSFIN	Z5	12-May-2020	918.00	918.00	918.00	918.00	918.00	918.00	918.00	48	0.44	1	48	100.00
SRTRANSFIN	Z6	12-May-2020	985.00	931.00	931.00	930.00	930.00	930.00	930.05	21	0.20	4	21	100.00
SSWL	EQ	12-May-2020	359.40	364.10	364.30	353.00	358.00	357.10	356.94	599	2.14	112	343	57.26
STAN	DR	12-May-2020	35.10	34.40	35.00	33.85	35.00	34.40	34.53	9588	3.31	120	8912	92.95
STAR	EQ	12-May-2020	416.05	418.95	427.00	405.05	410.00	409.50	413.70	795398	3290.58	20836	129311	16.26
STARCEMENT	EQ	12-May-2020	68.25	68.75	70.40	66.50	70.35	69.55	68.64	43375	29.77	799	18382	42.38
STARPAPER	EQ	12-May-2020	93.60	92.90	94.90	91.10	93.80	93.70	93.03	101126	94.07	2374	32962	32.59
STCINDIA	BE	12-May-2020	35.20	35.00	36.00	33.60	33.65	34.70	35.04	4526	1.59	79	-	-
STEELCITY	EQ	12-May-2020	19.10	19.75	19.75	18.70	18.75	18.95	18.97	4527	0.86	29	4304	95.07
STEELXIND	EQ	12-May-2020	12.50	12.85	12.95	12.35	12.50	12.55	12.53	15884	1.99	71	10211	64.28
STEL	EQ	12-May-2020	45.45	47.00	47.10	44.20	44.40	44.45	44.59	1476	0.66	58	1005	68.09
STERTOOLS	EQ	12-May-2020	129.25	131.55	131.55	122.35	127.15	128.00	127.37	9833	12.52	457	7213	73.36
STINDIA	EQ	12-May-2020	4.80	4.80	5.00	4.80	5.00	5.00	4.86	2851	0.14	21	2850	99.96
STRTECH	EQ	12-May-2020	95.20	95.50	98.70	91.40	96.80	96.80	95.56	5512161	5267.41	35892	742267	13.47
SUBEX	EQ	12-May-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	230809	9.46	89	230809	100.00
SUBROS	EQ	12-May-2020	163.40	163.00	166.00	158.10	162.50	162.60	161.81	67722	109.58	1588	23693	34.99
SUDARSCHEM	EQ	12-May-2020	371.20	369.95	375.00	360.00	370.00	366.45	363.97	102070	371.50	5276	48807	47.82
SUJANAUNI	BE	12-May-2020	0.30	0.35	0.35	0.35	0.35	0.35	0.35	537730	1.88	263	-	-
SUMEETINDS	EQ	12-May-2020	1.40	1.45	1.45	1.35	1.35	1.40	1.38	225256	3.12	127	210506	93.45
SUMICHEM	EQ	12-May-2020	229.20	226.70	229.35	221.00	226.40	227.25	224.77	111988	251.71	2385	51318	45.82
SUMIT	BE	12-May-2020	11.75	11.50	11.50	11.20	11.20	11.20	11.22	4424	0.50	21	-	-
SUMMITSEC	EQ	12-May-2020	300.15	287.25	308.00	285.20	303.00	301.05	299.80	4124	12.36	286	3551	86.11
SUNCLAYLTD	EQ	12-May-2020	1341.00	1369.70	1374.95	1330.20	1374.95	1367.70	1359.52	355	4.83	103	253	71.27
SUNDARAM	EQ	12-May-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.08	347763	3.77	120	230721	66.34
SUNDARMFIN	EQ	12-May-2020	1219.85	1203.05	1221.20	1182.00	1200.00	1215.25	1201.19	496518	5964.13	8713	476360	95.94
SUNDARMHLD	EQ	12-May-2020	43.30	43.10	44.30	42.30	43.55	43.10	43.48	3474	1.51	96	2822	81.23
SUNDRMBRAK	EQ	12-May-2020	163.40	161.20	168.90	160.00	161.00	161.10	162.79	1538	2.50	103	866	56.31
SUNDRMFAST	EQ	12-May-2020	304.05	302.05	306.75	293.50	295.50	295.75	296.79	46021	136.59	5594	27696	60.18
SUNFLAG	EQ	12-May-2020	29.30	29.55	30.70	27.70	28.80	28.30	29.27	527660	154.47	3481	151935	28.79
SUNPHARMA	EQ	12-May-2020	463.85	465.00	468.80	455.30	464.30	463.90	461.73	9507982	43900.84	127499	1968704	20.71
SUNTECK	EQ	12-May-2020	162.30	158.75	168.00	156.00	165.00	165.60	162.06	247262	400.72	5025	67733	27.39
SUNTV	EQ	12-May-2020	392.50	388.80	415.00	381.60	402.70	408.30	396.14	3748028	14847.30	53694	498556	13.30
SUPERHOUSE	EQ	12-May-2020	65.75	66.00	67.50	63.05	64.05	64.05	64.29	7265	4.67	253	5011	68.97
SUPERSPIN	BE	12-May-2020	3.40	3.25	3.50	3.25	3.40	3.40	3.41	6387	0.22	24	-	-
SUPPETRO	EQ	12-May-2020	158.40	159.00	159.50	151.60	154.90	154.35	154.08	15077	23.23	655	8732	57.92
SUPRAJIT	EQ	12-May-2020	113.45	113.00	115.60	111.30	114.55	114.80	113.35	40773	46.21	1052	25449	62.42
SUPREMEIND	EQ	12-May-2020	973.50	966.50	970.00	915.05	932.00	931.70	934.21	90971	849.86	24103	53542	58.86
SUPREMEINF	BZ	12-May-2020	7.75	7.95	7.95	7.90	7.90	7.90	7.94	2174	0.17	9	-	-
SURANASOL	EQ	12-May-2020	5.50	5.50	5.65	5.35	5.45	5.45	5.55	7566	0.42	49	5716	75.55
SURANAT&P	EQ	12-May-2020	3.50	3.50	3.50	3.20	3.50	3.45	3.34	23740	0.79	79	12938	54.50
SURYALAXMI	BE	12-May-2020	17.50	16.80	17.50	16.65	16.65	16.70	16.83	4320	0.73	77	-	-
SURYAROSNI	EQ	12-May-2020	82.75	83.00	83.25	81.30	83.00	82.60	82.15	23007	18.90	393	15544	67.56
SUTLEJTEX	EQ	12-May-2020	20.95	20.65	21.15	19.95	20.00	20.05	20.16	9141	1.84	185	7411	81.07
SUULD	SM	12-May-2020	37.00	38.50	38.50	38.50	38.50	38.50	38.50	8000	3.08	1	8000	100.00
SUVEN	EQ	12-May-2020	38.60	38.70	40.00	36.70	39.25	39.50	38.34	1480515	567.63	7334	511904	34.58
SUVENPHAR	EQ	12-May-2020	290.30	288.00	319.30	287.75	311.50	310.80	312.82	608468	1903.41	9020	344810	56.67
SUZLON	EQ	12-May-2020	2.60	2.60	2.65	2.50	2.50	2.55	2.54	5248114	133.24	72515	2569692	48.96
SVLL	SM	12-May-2020	76.00	78.00	80.00	77.00	80.00	80.00	78.33	3000	2.35	3	3000	100.00
SWANENERGY	EQ	12-May-2020	100.05	100.00	101.75	99.50	100.40	100.40	100.21	91315	91.51	654	25874	28.33
SWARAJENG	EQ	12-May-2020	1001.35	998.95	1026.00	984.20	1008.00	1021.10	1004.52	2489	25.00	278	1499	60.22
SWELECTES	EQ	12-May-2020	80.20	82.45	82.45	78.15	81.00	80.30	80.19	2087	1.67	91	1076	51.56
SWSOLAR	EQ	12-May-2020	124.25	121.00	124.00	118.05	118.95	119.90	118.91	534629	635.71	2844	288172	53.90
SYMPHONY	EQ	12-May-2020	828.95	833.90	839.75	824.95	836.00	832.70	830.60	14595	121.23	1511	7310	50.09
SYNCOM	BE	12-May-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	44451	0.67	49	-	-
SYNGENE	EQ	12-May-2020	317.55	318.00	325.00	311.25	322.00	319.65	315.84	473342	1494.99	6961	405403	85.65
TAINWALCHM	EQ	12-May-2020	38.90	39.80	39.80	36.65	37.30	37.00	38.06	7666	2.92	197	3149	41.08
TAJGVK	EQ	12-May-2020	120.45	120.45	122.00	117.00	120.30	118.95	118.42	16985	20.11	623	9238	54.39
TAKE	EQ	12-May-2020	55.00	55.50	56.90	52.25	53.70	53.60	53.62	57543	30.86	682	40214	69.89
TALBROAUTO	EQ	12-May-2020	77.70	77.05	78.80	75.00	78.05	77.85	76.44	8348	6.38	185	5516	66.08
TALWALKARS	BZ	12-May-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	9500	0.15	16	-	-
TALWGYM	BZ	12-May-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	6972	0.10	22	-	-
TANLA	EQ	12-May-2020	63.30	64.25	64.25	63.25	63.85	63.55	63.49	52018	33.03	479	35376	68.01
TARACHAND	SM	12-May-2020	35.00	35.00	35.00	35.00	35.00	35.00	35.00	2000	0.70	1	2000	100.00
TARMAT	EQ	12-May-2020	20.50	20.50	20.50	20.00	20.05	20.05	20.21	1868	0.38	8	1868	100.00
TASTYBITE	EQ	12-May-2020	9942.50	10001.35	10001.35	9600.00	9780.00	9816.60	9758.73	1694	165.31	561	1009	59.56
TATACAPHSG	N2	12-May-2020	1030.00	1028.00	1030.00	1028.00	1030.00	1030.00	1028.80	50	0.51	2	50	100.00
TATACAPHSG	N4	12-May-2020	1000.15	1004.00	1006.00	1001.00	1005.00	1005.50	1002.12	895	8.97	31	895	100.00
TATACAPHSG	N6	12-May-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	15	0.15	3	15	100.00
TATACAPHSG	NB	12-May-2020	1027.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	11	0.11	1	11	100.00
TATACHEM	EQ	12-May-2020	288.70	289.75	292.00	279.80	283.50	285.00	286.25	1368156	3916.33	20486	383532	28.03
TATACOFFEE	EQ	12-May-2020	72.05	71.85	71.85	69.00	70.75	70.75	70.33	373157	262.42	4453	135947	36.43
TATACOMM	EQ	12-May-2020	417.40	412.00	424.00	405.00	421.00	417.25	412.47	35863	147.93	1118	21620	60.28
TATACONSUM	EQ	12-May-2020	355.00	354.45	363.30	346.65	358.50	358.70	355.75	3258000	11590.21	92237	1354876	41.59
TATAELXSI	EQ	12-May-2020	776.75	778.00	805.00	762.65	796.00	785.15	776.15	254500	1975.30	11393	87698	34.46
TATAINVEST	EQ	12-May-2020	688.75	690.00	693.55	675.05	688.40	687.15	683.18	10933	74.69	1057	6328	57.88
TATAMETALI	EQ	12-May-2020	429.45	436.00	436.00	425.00	426.35	428.25	428.30	7685	32.91	625	3829	49.82
TATAMOTORS	EQ	12-May-2020	86.10	85.95	87.70	83.50	86.45	86.20	85.02	77552355	65937.67	245351	8722985	11.25
TATAMTRDVR	EQ	12-May-2020	35.95	35.50	36.40	34.80	36.10	36.00	35.56	2910587	1034.87	13241	634758	21.81
TATAPOWER	EQ	12-May-2020	27.30	27.25	28.60	27.00	28.55	28.40	28.05	27227530	7637.13	56555	6635725	24.37
TATASTEEL	E1	12-May-2020	31.10	31.10	31.40	30.70	31.20	31.05	30.89	45151	13.95	160	37870	83.87
TATASTEEL	EQ	12-May-2020	276.20	273.30	276.80	264.50	275.25	273.95	269.35	15040334	40510.62	154012	2090062	13.90
TATASTLBSL	EQ	12-May-2020	16.85	16.85	16.90	16.10	16.80	16.75	16.40	1821032	298.56	6115	671066	36.85
TATASTLLP	EQ	12-May-2020	218.25	222.90	222.90	214.05	217.00	218.10	217.48	12516	27.22	877	5680	45.38
TBZ	EQ	12-May-2020	21.85	21.70	21.70	21.10	21.30	21.20	21.25	10968	2.33	200	7028	64.08
TCFSL	NB	12-May-2020	1056.61	1057.00	1058.00	1056.25	1057.91	1057.91	1057.54	300	3.17	30	205	68.33
TCFSL	ND	12-May-2020	1070.00	1063.91	1067.50	1061.61	1063.00	1063.41	1063.27	1738	18.48	59	1191	68.53
TCFSL	NF	12-May-2020	1110.00	1103.00	1105.00	1102.00	1104.00	1104.00	1103.33	132	1.46	5	132	100.00
TCFSL	NH	12-May-2020	1054.01	1054.00	1055.01	1053.10	1055.00	1055.00	1054.25	46	0.48	5	46	100.00
TCFSL	NJ	12-May-2020	1053.07	1065.00	1075.00	1065.00	1075.00	1070.84	1066.37	196	2.09	5	196	100.00
TCFSL	NL	12-May-2020	1072.50	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	100	1.06	1	100	100.00
TCFSL	NN	12-May-2020	1072.00	1073.00	1073.00	1073.00	1073.00	1073.00	1073.00	4	0.04	1	4	100.00
TCI	EQ	12-May-2020	159.20	160.95	160.95	153.00	154.95	154.00	155.20	31670	49.15	1064	22509	71.07
TCIDEVELOP	EQ	12-May-2020	373.85	345.00	355.00	336.50	345.05	343.55	340.35	9978	33.96	558	3938	39.47
TCIEXP	EQ	12-May-2020	606.55	608.00	636.05	608.00	615.00	615.75	620.37	85903	532.92	5593	28587	33.28
TCIFINANCE	EQ	12-May-2020	5.35	5.10	5.60	5.10	5.55	5.55	5.30	5165	0.27	28	4746	91.89
TCNSBRANDS	EQ	12-May-2020	376.70	377.70	390.45	367.90	375.95	373.35	370.05	263702	975.82	1406	261621	99.21
TCPLPACK	EQ	12-May-2020	220.00	225.00	225.00	216.20	223.00	223.00	223.44	2180	4.87	42	2019	92.61
TCS	EQ	12-May-2020	1935.30	1933.40	1956.50	1910.25	1948.00	1949.50	1941.23	3256630	63218.67	177881	992103	30.46
TDPOWERSYS	EQ	12-May-2020	83.10	82.25	84.80	79.90	81.10	82.10	81.26	5273	4.29	160	3307	62.72
TEAMLEASE	EQ	12-May-2020	1539.15	1551.00	1551.00	1501.60	1502.20	1507.10	1515.78	2841	43.06	626	1418	49.91
TECHM	EQ	12-May-2020	530.20	525.00	539.50	525.00	532.00	533.25	535.40	5692069	30475.46	188777	2952754	51.87
TECHNOE	EQ	12-May-2020	198.85	198.95	200.70	192.50	196.60	198.30	198.18	8961	17.76	251	8716	97.27
TECHNOFAB	EQ	12-May-2020	5.30	5.30	5.50	5.15	5.30	5.30	5.29	5740	0.30	34	5738	99.97
TEJASNET	BE	12-May-2020	34.65	35.00	36.00	33.05	33.50	33.70	33.55	109238	36.65	562	-	-
TERASOFT	EQ	12-May-2020	17.80	18.95	18.95	17.10	18.15	18.25	17.85	18300	3.27	228	11578	63.27
TEXINFRA	EQ	12-May-2020	32.15	32.70	32.70	31.10	32.00	31.95	31.88	3684	1.17	105	2604	70.68
TEXMOPIPES	EQ	12-May-2020	9.65	9.80	9.80	9.20	9.35	9.40	9.35	15540	1.45	92	8838	56.87
TEXRAIL	EQ	12-May-2020	22.30	22.60	22.70	21.60	22.50	22.50	22.33	70582	15.76	472	46586	66.00
TFCILTD	EQ	12-May-2020	32.05	31.65	32.50	31.10	31.80	31.65	31.48	162351	51.10	1099	22689	13.98
THANGAMAYL	EQ	12-May-2020	247.65	248.80	248.80	237.00	239.85	238.80	239.41	5004	11.98	172	3697	73.88
THEINVEST	EQ	12-May-2020	89.70	86.95	91.85	86.75	89.75	89.45	88.18	577	0.51	28	441	76.43
THEJO	SM	12-May-2020	363.80	381.95	381.95	381.95	381.95	381.95	381.95	200	0.76	1	200	100.00
THEMISMED	BE	12-May-2020	310.15	319.00	319.00	300.00	315.00	304.70	307.57	1205	3.71	46	-	-
THERMAX	EQ	12-May-2020	701.85	702.00	704.75	700.00	701.00	702.60	700.10	376856	2638.38	1202	360519	95.66
THIRUSUGAR	BZ	12-May-2020	2.75	2.75	2.75	2.75	2.75	2.75	2.75	3000	0.08	5	-	-
THOMASCOOK	EQ	12-May-2020	23.00	23.85	23.85	22.00	23.20	23.10	22.51	246503	55.48	1102	172827	70.11
THYROCARE	EQ	12-May-2020	503.40	502.00	512.00	498.00	510.55	511.00	504.15	98853	498.37	1916	68965	69.77
TI	EQ	12-May-2020	17.85	17.45	18.35	17.00	17.65	17.50	17.48	85199	14.89	310	38390	45.06
TIDEWATER	EQ	12-May-2020	3427.75	3403.10	3440.00	3380.00	3400.00	3398.20	3400.68	702	23.87	205	426	60.68
TIIL	EQ	12-May-2020	211.10	204.50	213.00	200.55	207.85	202.85	202.51	4515	9.14	143	4235	93.80
TIINDIA	EQ	12-May-2020	352.60	355.70	355.70	331.40	333.05	334.85	336.89	38511	129.74	6998	24245	62.96
TIJARIA	EQ	12-May-2020	5.50	5.55	5.75	5.25	5.75	5.75	5.50	7345	0.40	26	4324	58.87
TIL	EQ	12-May-2020	123.90	120.55	122.55	117.50	119.00	119.40	120.12	3021	3.63	119	2241	74.18
TIMESGTY	EQ	12-May-2020	19.80	20.30	20.50	19.30	19.50	19.50	19.94	2129	0.42	11	1229	57.73
TIMETECHNO	EQ	12-May-2020	31.05	31.40	31.40	29.60	30.00	29.95	29.95	86165	25.81	755	68279	79.24
TIMKEN	EQ	12-May-2020	849.65	846.95	859.00	825.10	840.00	839.90	842.83	40001	337.14	2796	28647	71.62
TINPLATE	EQ	12-May-2020	80.00	78.40	80.40	77.40	79.50	79.40	78.70	77883	61.30	1847	31066	39.89
TIPSINDLTD	EQ	12-May-2020	99.75	103.95	103.95	95.25	96.35	97.50	99.34	7231	7.18	208	4981	68.88
TIRUMALCHM	EQ	12-May-2020	40.50	40.05	40.50	39.05	39.75	39.70	39.55	95621	37.82	1036	64503	67.46
TIRUPATIFL	SM	12-May-2020	28.80	28.85	28.85	28.85	28.85	28.85	28.85	3200	0.92	1	3200	100.00
TITAN	EQ	12-May-2020	829.60	827.00	851.00	822.25	848.00	846.45	837.18	5287713	44267.44	189051	1575684	29.80
TMRVL	BE	12-May-2020	8.35	7.95	7.95	7.95	7.95	7.95	7.95	30981	2.46	158	-	-
TNPETRO	EQ	12-May-2020	29.75	30.90	30.90	29.05	30.25	30.05	29.61	24172	7.16	324	16736	69.24
TNPL	EQ	12-May-2020	88.45	88.45	89.40	87.00	88.95	88.40	87.90	168823	148.39	2126	86387	51.17
TNTELE	BE	12-May-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.29	44	0.00	3	-	-
TOKYOPLAST	EQ	12-May-2020	57.50	62.95	62.95	56.00	62.30	60.45	59.21	4135	2.45	89	3678	88.95
TORNTPHARM	EQ	12-May-2020	2495.90	2518.00	2525.00	2398.55	2440.35	2445.30	2464.42	657312	16198.90	49285	150583	22.91
TORNTPOWER	EQ	12-May-2020	300.80	299.80	304.00	295.60	299.00	299.85	300.09	1311962	3937.04	16048	245674	18.73
TOTAL	SM	12-May-2020	26.55	25.25	25.25	25.25	25.25	25.25	25.25	3000	0.76	1	3000	100.00
TOUCHWOOD	EQ	12-May-2020	50.75	51.90	51.90	48.20	50.50	50.50	50.73	8541	4.33	24	3537	41.41
TPLPLASTEH	EQ	12-May-2020	84.90	82.55	86.45	82.15	84.95	84.55	84.65	2479	2.10	210	1851	74.67
TRANSWIND	SM	12-May-2020	3.65	3.80	3.80	3.60	3.60	3.60	3.70	8000	0.30	2	4000	50.00
TREEHOUSE	EQ	12-May-2020	4.00	4.15	4.15	4.00	4.10	4.10	4.01	8353	0.33	30	7892	94.48
TREJHARA	BE	12-May-2020	5.35	5.35	5.35	5.10	5.10	5.10	5.27	900	0.05	7	-	-
TRENT	EQ	12-May-2020	450.55	454.40	458.00	443.70	447.00	448.70	449.42	127925	574.93	5078	50170	39.22
TRF	BE	12-May-2020	66.40	65.10	66.65	63.55	66.00	65.75	65.34	3241	2.12	64	-	-
TRIDENT	EQ	12-May-2020	4.70	4.70	4.70	4.55	4.65	4.65	4.61	3956580	182.33	11352	2027687	51.25
TRIGYN	EQ	12-May-2020	28.70	30.00	30.00	28.00	29.35	29.25	28.66	8337	2.39	245	5157	61.86
TRIL	EQ	12-May-2020	6.80	6.80	6.95	6.65	6.80	6.80	6.75	28186	1.90	167	23949	84.97
TRITURBINE	EQ	12-May-2020	63.85	63.45	68.00	61.00	62.50	63.25	64.12	43918	28.16	938	20330	46.29
TRIVENI	EQ	12-May-2020	36.75	36.20	36.45	35.35	35.45	35.50	35.75	160284	57.30	1059	109783	68.49
TTKHLTCARE	EQ	12-May-2020	434.95	417.00	434.35	417.00	421.00	421.50	424.38	609	2.58	68	502	82.43
TTKPRESTIG	EQ	12-May-2020	4763.60	4790.00	4800.00	4702.55	4725.15	4734.35	4748.47	2307	109.55	935	945	40.96
TTL	EQ	12-May-2020	28.75	28.85	29.10	27.80	27.85	27.90	28.22	3317	0.94	116	2051	61.83
TTML	BE	12-May-2020	2.50	2.60	2.60	2.55	2.60	2.60	2.60	745972	19.40	776	-	-
TV18BRDCST	EQ	12-May-2020	21.05	21.45	23.70	20.75	23.10	22.95	22.64	21514877	4871.75	32211	6835519	31.77
TVSELECT	EQ	12-May-2020	68.60	68.00	71.45	66.45	70.50	69.40	68.72	15743	10.82	281	11128	70.69
TVSMOTOR	EQ	12-May-2020	333.80	329.00	344.50	321.50	329.25	338.15	330.57	4095397	13538.13	58421	870820	21.26
TVSSRICHAK	EQ	12-May-2020	1073.30	1073.00	1080.00	1041.10	1068.55	1072.50	1057.93	2577	27.26	541	1477	57.31
TVTODAY	EQ	12-May-2020	183.80	183.95	187.70	180.20	182.50	183.85	182.92	36300	66.40	2392	24915	68.64
TVVISION	BE	12-May-2020	1.30	1.30	1.35	1.30	1.30	1.30	1.32	3301	0.04	8	-	-
TWL	EQ	12-May-2020	33.55	33.55	34.00	32.80	33.60	33.55	33.33	134686	44.89	702	83600	62.07
UBL	EQ	12-May-2020	885.60	884.00	906.00	871.00	905.00	894.55	885.46	439496	3891.56	18264	86781	19.75
UCALFUEL	EQ	12-May-2020	96.80	96.05	97.45	93.55	94.80	95.10	94.81	11855	11.24	420	6157	51.94
UCOBANK	EQ	12-May-2020	11.65	11.50	11.50	11.10	11.45	11.30	11.25	747651	84.10	2528	358332	47.93
UFLEX	EQ	12-May-2020	172.50	172.00	172.05	167.30	170.90	170.30	169.09	37888	64.07	1472	21757	57.42
UFO	EQ	12-May-2020	67.75	68.00	68.80	65.00	66.25	66.30	66.03	48513	32.04	1078	33543	69.14
UGARSUGAR	EQ	12-May-2020	12.45	12.20	12.75	12.10	12.55	12.35	12.25	40641	4.98	255	28539	70.22
UJAAS	EQ	12-May-2020	3.15	3.15	3.20	3.05	3.20	3.10	3.10	174652	5.42	378	115337	66.04
UJJIVAN	EQ	12-May-2020	170.25	167.00	169.20	160.50	167.50	167.35	164.00	3994447	6551.09	31584	389512	9.75
UJJIVANSFB	EQ	12-May-2020	26.55	26.50	26.55	25.90	26.55	26.35	26.16	664800	173.92	5071	373087	56.12
ULTRACEMCO	EQ	12-May-2020	3360.75	3344.00	3405.50	3275.55	3345.95	3349.35	3334.95	557262	18584.40	42480	176677	31.70
UMANGDAIRY	EQ	12-May-2020	36.80	36.55	38.00	35.00	36.80	36.40	36.38	6970	2.54	216	4587	65.81
UMESLTD	BE	12-May-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.88	10015	0.09	6	-	-
UNICHEMLAB	EQ	12-May-2020	134.65	135.35	136.35	130.00	133.40	131.70	131.71	23667	31.17	691	14107	59.61
UNIENTER	EQ	12-May-2020	46.00	44.60	46.00	44.60	45.65	46.00	45.34	928	0.42	37	723	77.91
UNIONBANK	EQ	12-May-2020	23.85	23.55	24.10	23.25	24.00	23.95	23.59	2397272	565.53	9586	875542	36.52
UNIPLY	EQ	12-May-2020	6.55	6.65	6.80	6.25	6.45	6.40	6.34	67100	4.25	231	46934	69.95
UNITECH	BZ	12-May-2020	1.40	1.40	1.45	1.35	1.35	1.40	1.39	1651534	22.97	569	-	-
UNITEDTEA	EQ	12-May-2020	219.50	218.30	218.30	211.00	215.00	214.85	214.50	317	0.68	42	250	78.86
UNITY	BZ	12-May-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.35	46167	0.16	11	-	-
UNIVCABLES	EQ	12-May-2020	89.90	90.75	92.05	88.00	91.20	91.15	89.63	10089	9.04	323	8131	80.59
UNIVPHOTO	EQ	12-May-2020	71.00	77.00	85.20	70.00	85.20	84.20	79.52	6592	5.24	153	5200	78.88
UPL	EQ	12-May-2020	368.10	368.50	382.45	363.90	374.90	374.55	376.79	9371378	35310.34	156432	1663326	17.75
URAVI	SM	12-May-2020	107.50	107.75	107.75	107.75	107.75	107.75	107.75	1200	1.29	1	1200	100.00
URJA	BE	12-May-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.70	1280354	21.73	1405	-	-
USHAMART	EQ	12-May-2020	14.25	13.90	14.60	13.90	14.25	14.30	14.12	60129	8.49	372	35776	59.50
UTIFEFRGR4	MF	12-May-2020	7.80	7.80	7.80	7.80	7.80	7.80	7.80	100	0.01	1	100	100.00
UTINEXT50	EQ	12-May-2020	249.90	248.86	250.00	237.50	250.00	247.97	246.35	1208	2.98	50	1011	83.69
UTINIFTETF	EQ	12-May-2020	980.47	980.00	980.00	961.75	979.20	978.43	968.24	307	2.97	56	276	89.90
UTISENSETF	EQ	12-May-2020	341.73	336.60	342.99	330.00	333.50	334.87	334.95	1320	4.42	113	1060	80.30
UTISXN50	EQ	12-May-2020	254.99	270.89	270.89	222.27	258.00	257.01	247.92	63	0.16	19	33	52.38
UTTAMSTL	BE	12-May-2020	6.50	6.20	6.40	6.20	6.20	6.20	6.21	105896	6.57	228	-	-
UTTAMSUGAR	EQ	12-May-2020	58.45	56.15	59.00	56.15	57.90	57.50	57.39	5050	2.90	155	3131	62.00
UVSL	BE	12-May-2020	0.40	0.40	0.45	0.35	0.35	0.35	0.37	71403226	260.88	7683	-	-
V2RETAIL	EQ	12-May-2020	55.05	56.50	57.80	55.55	57.80	57.75	57.17	145760	83.33	1170	68698	47.13
VADILALIND	EQ	12-May-2020	498.20	496.90	498.00	473.30	490.00	484.90	486.03	4432	21.54	301	3332	75.18
VAIBHAVGBL	EQ	12-May-2020	992.20	1006.75	1006.75	985.00	986.10	990.30	992.93	4380	43.49	807	2884	65.84
VAISHALI	EQ	12-May-2020	45.75	47.40	47.40	43.25	46.80	45.70	46.36	12516	5.80	92	4483	35.82
VAKRANGEE	EQ	12-May-2020	28.20	28.95	29.00	27.00	27.15	27.35	27.57	1788272	493.01	9513	1047838	58.60
VARDHACRLC	EQ	12-May-2020	27.45	28.15	28.15	26.20	26.75	26.75	26.56	8701	2.31	96	6793	78.07
VARDMNPOLY	BE	12-May-2020	3.05	2.95	3.00	2.90	2.90	2.90	2.92	1048	0.03	16	-	-
VARROC	EQ	12-May-2020	140.80	141.90	141.95	134.00	138.00	137.55	136.32	174244	237.53	5036	107168	61.50
VASCONEQ	EQ	12-May-2020	7.55	7.50	7.55	7.30	7.50	7.35	7.40	75442	5.58	210	60807	80.60
VASWANI	EQ	12-May-2020	3.20	3.20	3.20	3.05	3.20	3.20	3.09	2747	0.09	8	2747	100.00
VBL	EQ	12-May-2020	617.20	619.00	629.90	605.20	627.45	623.70	617.62	212941	1315.17	10623	99191	46.58
VEDL	EQ	12-May-2020	79.60	79.45	90.50	79.05	89.50	89.05	85.13	112770254	96002.06	323785	18964439	16.82
VENKEYS	EQ	12-May-2020	1056.85	1065.00	1085.75	1041.65	1064.95	1058.00	1061.68	45838	486.65	4717	11809	25.76
VENUSREM	BE	12-May-2020	62.10	59.00	59.00	59.00	59.00	59.00	59.00	16449	9.70	78	-	-
VERTOZ	SM	12-May-2020	71.95	70.90	70.90	69.90	69.90	69.90	70.59	9600	6.78	4	0	0.00
VESUVIUS	EQ	12-May-2020	881.75	871.15	879.90	851.30	858.00	859.80	862.10	1789	15.42	292	928	51.87
VETO	EQ	12-May-2020	32.65	32.15	32.15	31.25	31.75	31.95	31.76	1852	0.59	62	1404	75.81
VGUARD	EQ	12-May-2020	169.60	169.90	169.90	166.15	167.40	167.65	167.87	161728	271.50	6818	84289	52.12
VHL	EQ	12-May-2020	1014.00	1011.00	1014.40	966.65	980.00	988.75	983.37	361	3.55	73	294	81.44
VICEROY	BE	12-May-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	34466	0.67	47	-	-
VIDEOIND	BZ	12-May-2020	1.05	1.05	1.10	1.00	1.05	1.10	1.06	563347	5.97	232	-	-
VIDHIING	EQ	12-May-2020	58.10	58.50	59.20	58.05	58.55	58.35	58.49	21727	12.71	410	12811	58.96
VIJIFIN	EQ	12-May-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	25878	0.09	33	21946	84.81
VIKASECO	EQ	12-May-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	172475	3.79	90	172475	100.00
VIKASMCORP	BE	12-May-2020	1.85	1.85	1.90	1.80	1.80	1.85	1.83	474131	8.68	170	-	-
VIKASPROP	EQ	12-May-2020	3.30	3.25	3.25	3.25	3.25	3.25	3.25	162599	5.28	419	162599	100.00
VIKASWSP	EQ	12-May-2020	4.55	4.55	4.55	4.25	4.40	4.40	4.38	268466	11.75	309	219293	81.68
VIMTALABS	EQ	12-May-2020	69.70	72.00	72.00	67.25	68.90	68.85	68.58	27924	19.15	643	14561	52.15
VINATIORGA	EQ	12-May-2020	986.00	980.00	982.25	961.00	966.00	965.95	970.65	78514	762.10	5290	27734	35.32
VINDHYATEL	EQ	12-May-2020	529.75	528.85	549.00	518.50	544.80	542.10	535.61	4364	23.37	424	2915	66.80
VINYLINDIA	EQ	12-May-2020	60.00	60.05	60.05	56.80	58.90	58.55	57.91	16953	9.82	543	9576	56.49
VIPCLOTHNG	EQ	12-May-2020	5.35	5.40	5.50	5.25	5.35	5.35	5.36	25723	1.38	107	17940	69.74
VIPIND	EQ	12-May-2020	223.85	228.00	237.45	220.35	224.50	224.60	228.81	2536892	5804.73	39953	563215	22.20
VIPULLTD	EQ	12-May-2020	15.05	14.30	15.70	14.30	15.45	15.15	14.92	4313	0.64	38	2965	68.75
VISAKAIND	EQ	12-May-2020	168.05	169.00	171.00	160.25	163.90	163.00	164.63	39532	65.08	686	20968	53.04
VISASTEEL	BE	12-May-2020	4.00	4.00	4.00	3.80	3.80	3.80	3.89	4492	0.17	7	-	-
VISHAL	BE	12-May-2020	218.00	218.00	218.00	218.00	218.00	218.00	218.00	11	0.02	11	-	-
VISHNU	EQ	12-May-2020	117.75	117.80	121.40	114.25	120.00	120.15	118.73	10415	12.37	222	5907	56.72
VISHWARAJ	EQ	12-May-2020	63.80	65.00	67.70	63.00	66.45	67.20	65.01	16079	10.45	218	6011	37.38
VIVIMEDLAB	BE	12-May-2020	11.25	11.25	11.55	10.70	11.15	11.20	10.92	92000	10.04	275	-	-
VLSFINANCE	EQ	12-May-2020	34.60	35.00	35.35	33.75	35.10	34.90	34.44	9238	3.18	170	3436	37.19
VMART	EQ	12-May-2020	1633.15	1678.90	1678.95	1601.00	1640.00	1632.90	1634.96	65805	1075.89	2311	60389	91.77
VOLTAMP	EQ	12-May-2020	872.75	880.90	880.90	855.00	862.05	865.60	866.35	7508	65.05	865	4837	64.42
VOLTAS	EQ	12-May-2020	468.95	467.45	474.20	457.25	460.20	460.20	466.11	3635085	16943.39	52793	1118453	30.77
VRLLOG	EQ	12-May-2020	154.50	155.90	155.90	150.50	153.20	153.60	152.78	45240	69.12	1440	22722	50.23
VSSL	EQ	12-May-2020	45.05	44.70	44.95	42.50	42.65	42.85	43.11	4220	1.82	120	2723	64.53
VSTIND	EQ	12-May-2020	2805.95	2807.00	2845.60	2792.00	2832.90	2813.25	2816.71	6093	171.62	1217	3469	56.93
VSTTILLERS	EQ	12-May-2020	906.25	900.00	916.50	872.25	884.80	888.10	892.06	4577	40.83	477	3041	66.44
VTL	EQ	12-May-2020	627.70	623.30	639.75	610.00	613.00	614.95	615.00	102475	630.22	920	96801	94.46
WABAG	EQ	12-May-2020	108.95	109.00	110.15	104.60	107.95	106.15	106.49	134745	143.49	3016	74946	55.62
WABCOINDIA	EQ	12-May-2020	6250.95	6249.95	6267.95	6206.85	6264.35	6249.45	6246.19	2260	141.16	445	1775	78.54
WALCHANNAG	BE	12-May-2020	33.00	33.00	33.50	32.10	33.45	33.45	32.95	27720	9.13	183	-	-
WANBURY	BE	12-May-2020	19.75	19.00	19.90	18.80	18.90	18.90	18.95	3391	0.64	34	-	-
WATERBASE	EQ	12-May-2020	90.85	91.90	94.35	90.55	90.80	91.10	91.96	203472	187.11	2704	69550	34.18
WEBELSOLAR	BE	12-May-2020	14.35	13.95	15.00	13.85	14.00	14.00	14.14	14719	2.08	48	-	-
WEIZMANIND	EQ	12-May-2020	23.05	22.10	23.95	22.10	23.20	23.05	23.09	2091	0.48	43	779	37.25
WELCORP	EQ	12-May-2020	60.75	60.65	61.90	59.45	60.90	60.90	60.60	314631	190.68	3111	192228	61.10
WELENT	EQ	12-May-2020	53.65	52.75	53.70	51.25	53.00	52.95	52.51	55318	29.05	551	34525	62.41
WELINV	EQ	12-May-2020	144.80	148.00	148.00	137.60	143.75	143.75	141.56	186	0.26	8	136	73.12
WELSPUNIND	EQ	12-May-2020	24.00	24.00	24.90	23.80	24.70	24.60	24.46	315408	77.14	1542	228343	72.40
WENDT	EQ	12-May-2020	1987.85	1964.95	1997.05	1962.00	1982.00	1982.00	1977.41	179	3.54	154	50	27.93
WESTLIFE	EQ	12-May-2020	286.80	289.90	292.50	284.00	291.00	290.75	288.17	61475	177.16	2980	30577	49.74
WFL	SM	12-May-2020	76.90	80.70	80.70	80.70	80.70	80.70	80.70	1600	1.29	1	1600	100.00
WHEELS	EQ	12-May-2020	389.30	383.30	386.00	362.35	370.00	370.95	369.73	4923	18.20	789	1959	39.79
WHIRLPOOL	EQ	12-May-2020	1893.45	1885.00	1894.90	1845.45	1860.00	1855.20	1865.85	24696	460.79	3809	15422	62.45
WILLAMAGOR	EQ	12-May-2020	13.50	14.05	14.05	13.00	13.00	13.00	13.25	1686	0.22	26	1376	81.61
WINDMACHIN	BE	12-May-2020	12.00	12.50	12.50	11.40	11.90	11.45	11.59	5232	0.61	47	-	-
WIPL	BE	12-May-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	4	0.00	1	-	-
WIPRO	EQ	12-May-2020	184.70	184.20	188.00	182.60	186.50	187.05	185.81	3515679	6532.62	47880	636191	18.10
WOCKPHARMA	EQ	12-May-2020	257.20	256.85	256.85	244.35	244.35	244.50	247.99	685650	1700.36	9631	306896	44.76
WONDERLA	EQ	12-May-2020	119.50	122.50	122.50	113.00	115.20	114.75	114.88	79453	91.28	3921	46514	58.54
WORTH	SM	12-May-2020	30.95	30.90	30.90	30.90	30.90	30.90	30.90	1500	0.46	1	1500	100.00
WSI	BE	12-May-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.80	2710	0.02	9	-	-
WSTCSTPAPR	EQ	12-May-2020	132.95	134.00	134.00	126.50	130.50	131.70	131.03	23004	30.14	744	14992	65.17
XCHANGING	EQ	12-May-2020	37.40	38.85	38.85	36.30	36.90	37.15	37.12	7577	2.81	137	6251	82.50
XELPMOC	EQ	12-May-2020	48.95	49.60	51.85	47.75	48.10	48.15	49.64	2349	1.17	61	2134	90.85
XPROINDIA	EQ	12-May-2020	16.10	15.90	16.45	15.35	16.05	16.00	15.72	844	0.13	26	617	73.10
YESBANK	EQ	12-May-2020	27.80	27.70	28.40	26.85	27.95	27.95	27.76	21395834	5939.96	74548	5387734	25.18
ZEEL	EQ	12-May-2020	155.40	155.25	156.40	148.05	155.65	155.05	151.49	17380917	26329.56	115644	1787365	10.28
ZEEL	P2	12-May-2020	3.20	3.25	3.25	3.20	3.25	3.25	3.21	876375	28.17	32	678375	77.41
ZEELEARN	EQ	12-May-2020	13.20	13.25	13.50	12.85	13.20	13.15	13.13	455754	59.82	1445	232321	50.98
ZEEMEDIA	BE	12-May-2020	5.40	5.50	5.50	5.25	5.45	5.40	5.39	327910	17.69	536	-	-
ZENITHBIR	BE	12-May-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	58493	0.21	54	-	-
ZENITHEXPO	EQ	12-May-2020	43.55	41.70	43.40	41.40	41.40	41.80	41.75	1654	0.69	35	1042	63.00
ZENSARTECH	EQ	12-May-2020	82.85	82.20	82.20	80.00	80.00	80.45	81.25	150840	122.56	2136	139606	92.55
ZENTEC	EQ	12-May-2020	34.70	35.75	35.75	33.20	33.90	34.10	34.00	14428	4.91	187	10458	72.48
ZODIAC	SM	12-May-2020	12.20	11.65	11.65	11.65	11.65	11.65	11.65	2000	0.23	1	2000	100.00
ZODIACLOTH	EQ	12-May-2020	115.55	110.40	114.95	105.50	108.65	107.50	108.46	3669	3.98	162	2640	71.95
ZODJRDMKJ	EQ	12-May-2020	23.50	25.30	25.30	22.30	23.50	23.50	22.35	808	0.18	12	801	99.13
ZOTA	EQ	12-May-2020	134.15	136.00	136.00	131.10	134.50	134.40	134.20	31197	41.87	104	28514	91.40
ZUARI	BE	12-May-2020	81.95	80.00	83.00	79.05	83.00	82.65	81.07	3382	2.74	76	-	-
ZUARIGLOB	EQ	12-May-2020	38.00	38.00	38.50	37.05	38.50	37.85	37.54	10417	3.91	122	7687	73.79
ZYDUSWELL	EQ	12-May-2020	1279.85	1270.00	1273.95	1250.25	1273.00	1269.25	1267.51	62097	787.09	2965	52641	84.77