nse-sec-bhavdata-full-2020-04-21.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	21-Apr-2020	33.15	33.00	33.00	30.00	30.50	30.20	30.87	130105	40.16	1943	74986	57.63
21STCENMGM	EQ	21-Apr-2020	11.00	11.00	11.10	10.80	10.80	10.80	10.94	2068	0.23	15	2068	100.00
3IINFOTECH	EQ	21-Apr-2020	1.95	2.00	2.05	1.80	1.80	1.80	1.86	4429963	82.42	2031	3384434	76.40
3MINDIA	EQ	21-Apr-2020	19861.05	19799.95	19854.95	19254.95	19260.30	19409.35	19510.31	6149	1199.69	2435	4708	76.57
5PAISA	EQ	21-Apr-2020	155.30	149.00	152.95	142.55	150.65	147.85	146.97	5658	8.32	266	3692	65.25
601GS2028	GS	21-Apr-2020	91.44	86.90	86.90	86.90	86.90	86.90	86.90	1	0.00	1	1	100.00
63MOONS	EQ	21-Apr-2020	62.10	60.00	61.90	59.00	59.00	59.00	59.27	46218	27.39	514	31180	67.46
726GS2029	GS	21-Apr-2020	102.50	102.50	102.50	102.50	102.50	102.50	102.50	100	0.10	1	100	100.00
759GS2026	GS	21-Apr-2020	96.00	96.00	96.00	96.00	96.00	96.00	96.00	100	0.10	1	100	100.00
763GS2059	GS	21-Apr-2020	106.90	106.90	106.90	106.90	106.90	106.90	106.90	100	0.11	1	100	100.00
808GS2022	GS	21-Apr-2020	77.71	73.86	73.86	73.86	73.86	73.86	73.86	5	0.00	1	5	100.00
923GS2043	GS	21-Apr-2020	121.01	114.99	114.99	114.99	114.99	114.99	114.99	1	0.00	1	1	100.00
A2ZINFRA	EQ	21-Apr-2020	4.85	4.80	4.80	4.40	4.55	4.55	4.54	304012	13.80	521	205678	67.65
AAKASH	SM	21-Apr-2020	23.30	22.15	22.15	22.15	22.15	22.15	22.15	3000	0.66	1	3000	100.00
AARON	SM	21-Apr-2020	40.30	40.15	40.15	40.15	40.15	40.15	40.15	3300	1.32	1	3300	100.00
AARTIDRUGS	EQ	21-Apr-2020	658.75	646.00	677.00	636.95	658.00	657.35	658.18	30645	201.70	3665	15781	51.50
AARTIIND	EQ	21-Apr-2020	936.90	925.00	948.00	911.15	915.00	916.40	930.27	392790	3654.02	15080	255957	65.16
AARVEEDEN	EQ	21-Apr-2020	10.30	9.85	10.20	9.75	9.85	9.85	9.84	3770	0.37	80	3470	92.04
AAVAS	EQ	21-Apr-2020	1301.15	1288.00	1342.00	1241.30	1285.00	1301.00	1294.31	51354	664.68	9869	32034	62.38
ABAN	EQ	21-Apr-2020	24.80	24.80	24.80	23.60	23.60	23.60	23.93	81011	19.38	435	79154	97.71
ABB	EQ	21-Apr-2020	906.75	900.00	929.00	887.55	888.80	894.50	905.74	99664	902.69	9076	51315	51.49
ABBOTINDIA	EQ	21-Apr-2020	16880.85	16800.00	17250.90	16506.30	16589.00	16545.10	16834.57	25184	4239.62	9557	11690	46.42
ABCAPITAL	EQ	21-Apr-2020	53.55	50.50	51.80	49.25	50.05	50.20	50.07	1606168	804.28	11458	753613	46.92
ABFRL	EQ	21-Apr-2020	139.70	138.90	138.95	125.05	126.45	127.75	132.17	1065648	1408.48	22333	719353	67.50
ABMINTLTD	BE	21-Apr-2020	13.45	13.45	13.45	13.45	13.45	13.45	13.45	38	0.01	1	-	-
ABSLBANETF	EQ	21-Apr-2020	231.60	246.60	246.60	215.10	246.00	246.00	235.82	302	0.71	15	102	33.77
ABSLFTSGRN	MF	21-Apr-2020	10.52	10.50	10.50	10.50	10.50	10.50	10.50	1000	0.11	1	1000	100.00
ABSLNN50ET	EQ	21-Apr-2020	223.50	220.70	234.57	208.70	221.00	221.00	217.21	35	0.08	15	8	22.86
ABSLRIF6RG	MF	21-Apr-2020	4.95	5.12	5.12	4.65	4.90	4.90	4.81	30200	1.45	9	30200	100.00
ACC	EQ	21-Apr-2020	1175.50	1167.00	1167.00	1132.45	1135.55	1136.75	1146.31	1379968	15818.69	55890	372858	27.02
ACCELYA	EQ	21-Apr-2020	906.65	907.00	913.45	892.10	908.50	908.80	906.22	12429	112.63	924	6125	49.28
ACCURACY	SM	21-Apr-2020	16.65	15.85	15.85	15.85	15.85	15.85	15.85	3200	0.51	2	3200	100.00
ACE	EQ	21-Apr-2020	50.60	48.05	49.35	45.90	47.50	46.60	47.06	249687	117.50	2595	149055	59.70
ADANIENT	EQ	21-Apr-2020	146.70	143.00	143.00	134.15	135.55	135.95	136.89	3576178	4895.57	29177	779896	21.81
ADANIGAS	EQ	21-Apr-2020	106.50	104.00	104.00	98.00	99.00	99.35	100.45	1833335	1841.56	18286	754345	41.15
ADANIGREEN	EQ	21-Apr-2020	200.75	191.00	195.90	190.75	191.50	191.30	191.50	661617	1267.01	8511	452284	68.36
ADANIPORTS	EQ	21-Apr-2020	270.50	266.05	269.60	260.90	265.10	265.20	263.92	2562045	6761.80	28728	846502	33.04
ADANIPOWER	EQ	21-Apr-2020	34.75	34.00	34.45	31.50	31.75	31.90	32.47	14129082	4587.10	30587	3162787	22.38
ADANITRANS	EQ	21-Apr-2020	205.55	204.70	204.70	195.30	195.80	196.40	196.18	130364	255.74	4521	97348	74.67
ADFFOODS	EQ	21-Apr-2020	219.40	218.00	218.00	208.45	208.45	208.45	209.72	7906	16.58	263	6588	83.33
ADHUNIKIND	EQ	21-Apr-2020	15.10	15.85	15.85	15.30	15.85	15.85	15.84	9374	1.48	28	9374	100.00
ADLABS	EQ	21-Apr-2020	4.20	4.40	4.40	4.00	4.05	4.05	4.10	363417	14.89	1047	229409	63.13
ADORWELD	EQ	21-Apr-2020	275.60	269.95	269.95	251.60	256.95	257.75	257.89	8071	20.81	584	4136	51.25
ADROITINFO	BE	21-Apr-2020	5.45	5.45	5.60	5.20	5.60	5.60	5.24	529	0.03	12	-	-
ADSL	EQ	21-Apr-2020	14.40	14.35	14.90	13.60	14.05	14.15	14.14	11325	1.60	79	7242	63.95
ADVANIHOTR	EQ	21-Apr-2020	34.95	35.00	38.40	34.55	38.40	38.40	37.96	18450	7.00	161	15701	85.10
ADVENZYMES	EQ	21-Apr-2020	156.55	151.75	154.10	146.40	148.00	148.50	149.71	245822	368.02	4577	185933	75.64
AEGISCHEM	EQ	21-Apr-2020	161.35	163.90	169.50	160.05	164.20	164.60	164.75	199274	328.30	3971	90261	45.29
AFFLE	BE	21-Apr-2020	1411.20	1380.15	1481.00	1350.00	1470.00	1470.70	1457.75	65547	955.51	5588	-	-
AGARIND	EQ	21-Apr-2020	63.90	64.50	66.65	59.20	60.10	59.60	60.76	22433	13.63	445	17191	76.63
AGCNET	BE	21-Apr-2020	284.05	287.00	287.00	269.85	274.00	274.00	274.38	2405	6.60	64	-	-
AGRITECH	EQ	21-Apr-2020	31.95	33.50	33.50	33.50	33.50	33.50	33.50	4786	1.60	51	4785	99.98
AGROPHOS	EQ	21-Apr-2020	7.45	7.80	7.80	7.80	7.80	7.80	7.80	8638	0.67	56	8638	100.00
AHLADA	SM	21-Apr-2020	45.70	44.00	45.85	44.00	45.85	45.85	44.93	2000	0.90	2	1000	50.00
AHLEAST	EQ	21-Apr-2020	136.25	131.80	157.80	131.20	149.00	145.70	135.62	3411	4.63	51	3162	92.70
AHLUCONT	EQ	21-Apr-2020	188.05	190.35	190.35	173.70	174.00	174.30	178.99	11679	20.90	488	7678	65.74
AHLWEST	BE	21-Apr-2020	275.00	284.00	284.00	265.00	265.00	265.00	270.50	212	0.57	8	-	-
AIAENG	EQ	21-Apr-2020	1464.75	1445.00	1479.00	1403.45	1420.90	1424.55	1421.88	41864	595.26	6026	23046	55.05
AIONJSW	BE	21-Apr-2020	13.15	13.60	13.60	12.50	12.50	12.50	12.51	17381	2.17	56	-	-
AIRAN	EQ	21-Apr-2020	11.90	11.80	11.95	11.15	11.20	11.20	11.32	5459	0.62	77	4033	73.88
AJANTPHARM	EQ	21-Apr-2020	1315.15	1300.00	1359.70	1290.00	1303.00	1306.50	1330.48	183080	2435.85	21268	78387	42.82
AJMERA	EQ	21-Apr-2020	85.75	82.00	82.95	75.00	82.00	81.25	79.42	91593	72.74	2290	33982	37.10
AJOONI	SM	21-Apr-2020	7.25	7.25	7.25	7.10	7.10	7.10	7.18	8000	0.57	2	8000	100.00
AKSHARCHEM	EQ	21-Apr-2020	199.50	200.00	200.00	185.55	187.00	187.65	189.03	2923	5.53	104	2541	86.93
AKSHOPTFBR	EQ	21-Apr-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	51529	2.50	59	51529	100.00
AKZOINDIA	EQ	21-Apr-2020	2087.10	2070.00	2077.00	1961.10	1999.00	1995.30	2041.92	75310	1537.77	2802	68762	91.31
ALANKIT	EQ	21-Apr-2020	15.30	15.40	15.70	14.65	15.10	15.05	15.22	85502	13.01	486	68449	80.06
ALBERTDAVD	EQ	21-Apr-2020	392.30	386.00	407.45	376.50	391.00	391.45	392.18	14795	58.02	1096	6903	46.66
ALCHEM	BE	21-Apr-2020	1.70	1.75	1.75	1.70	1.75	1.75	1.75	102787	1.80	121	-	-
ALEMBICLTD	EQ	21-Apr-2020	45.90	45.60	47.35	43.00	45.50	45.70	46.20	208981	96.55	2539	69522	33.27
ALICON	EQ	21-Apr-2020	244.30	239.00	239.00	220.30	223.25	228.50	228.23	8457	19.30	749	4025	47.59
ALKALI	EQ	21-Apr-2020	38.40	38.00	39.75	34.95	36.90	36.90	36.55	10797	3.95	174	6011	55.67
ALKEM	EQ	21-Apr-2020	2603.65	2603.00	2669.95	2535.55	2551.00	2581.70	2604.58	162343	4228.35	37395	87553	53.93
ALKYLAMINE	EQ	21-Apr-2020	1545.30	1515.00	1515.00	1451.00	1456.00	1456.25	1477.45	34105	503.88	3089	18381	53.90
ALLCARGO	EQ	21-Apr-2020	76.65	73.20	73.95	72.85	72.85	72.85	72.97	45532	33.22	917	40093	88.05
ALLSEC	EQ	21-Apr-2020	154.50	154.00	154.00	151.00	153.00	152.85	152.94	1763	2.70	78	1571	89.11
ALMONDZ	EQ	21-Apr-2020	12.25	11.65	12.85	11.65	12.85	12.85	12.80	1432	0.18	13	1432	100.00
ALOKINDS	EQ	21-Apr-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	822876	52.66	612	822876	100.00
ALPA	EQ	21-Apr-2020	22.60	21.50	21.50	21.50	21.50	21.50	21.50	14557	3.13	90	14557	100.00
ALPHAGEO	EQ	21-Apr-2020	193.40	202.95	209.70	178.30	185.70	183.70	196.80	431523	849.24	10883	159143	36.88
ALPSINDUS	BE	21-Apr-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.87	52937	0.46	67	-	-
AMARAJABAT	EQ	21-Apr-2020	540.10	535.95	535.95	501.50	508.30	509.25	509.70	843490	4299.23	31041	196178	23.26
AMBER	EQ	21-Apr-2020	1112.75	1076.00	1113.00	1070.45	1089.00	1090.35	1086.42	51247	556.76	5918	20488	39.98
AMBIKCO	EQ	21-Apr-2020	676.25	676.15	687.00	662.00	671.00	667.85	667.69	3695	24.67	304	2804	75.89
AMBUJACEM	EQ	21-Apr-2020	170.30	167.75	169.45	164.10	167.00	167.55	167.51	2369603	3969.37	24669	1083628	45.73
AMDIND	EQ	21-Apr-2020	13.55	13.90	14.00	12.50	13.10	13.05	13.21	13551	1.79	89	6730	49.66
AMJLAND	EQ	21-Apr-2020	16.65	17.70	17.70	16.00	16.25	16.45	16.25	2977	0.48	28	2423	81.39
AMJUMBO	SM	21-Apr-2020	6.35	6.05	6.05	6.05	6.05	6.05	6.05	16000	0.97	2	16000	100.00
AMRUTANJAN	EQ	21-Apr-2020	386.65	380.00	414.00	372.60	385.00	386.35	397.11	278663	1106.59	8888	50072	17.97
ANANTRAJ	EQ	21-Apr-2020	18.40	18.50	18.50	17.80	18.40	18.30	18.16	116634	21.18	410	90189	77.33
ANDHRACEMT	EQ	21-Apr-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	365681	15.54	196	365681	100.00
ANDHRAPAP	EQ	21-Apr-2020	198.85	202.00	202.00	188.95	189.00	189.00	193.75	15269	29.58	420	13141	86.06
ANDHRSUGAR	EQ	21-Apr-2020	213.00	219.00	222.80	206.00	214.00	214.15	215.12	68279	146.88	2133	33625	49.25
ANIKINDS	EQ	21-Apr-2020	10.30	10.80	10.80	10.80	10.80	10.80	10.80	4247	0.46	27	4247	100.00
ANSALAPI	EQ	21-Apr-2020	4.55	4.55	4.75	4.45	4.75	4.75	4.63	14387	0.67	34	14387	100.00
ANSALHSG	EQ	21-Apr-2020	3.10	3.25	3.25	3.05	3.10	3.05	3.11	19830	0.62	65	12530	63.19
ANUP	EQ	21-Apr-2020	301.75	300.00	300.00	286.70	286.80	287.00	289.34	10250	29.66	417	8287	80.85
APARINDS	EQ	21-Apr-2020	324.45	319.00	323.90	300.00	301.10	301.20	306.39	14322	43.88	993	7414	51.77
APCL	EQ	21-Apr-2020	111.35	112.00	112.00	101.80	103.00	103.35	105.24	5532	5.82	183	2579	46.62
APCOTEXIND	EQ	21-Apr-2020	92.25	91.00	92.40	86.00	87.50	88.60	88.78	12183	10.82	275	9325	76.54
APEX	EQ	21-Apr-2020	252.70	249.45	259.00	239.15	244.90	245.00	247.64	135179	334.75	2947	57467	42.51
APLAPOLLO	EQ	21-Apr-2020	1235.15	1218.00	1218.00	1160.00	1170.00	1163.90	1182.81	26439	312.72	2723	14513	54.89
APLLTD	EQ	21-Apr-2020	618.60	610.00	643.00	599.15	618.95	617.95	628.66	349031	2194.20	19908	205695	58.93
APOLLO	EQ	21-Apr-2020	62.50	61.80	61.80	58.00	60.50	59.45	59.85	40272	24.10	1137	23082	57.32
APOLLOHOSP	EQ	21-Apr-2020	1450.95	1416.00	1433.05	1330.10	1350.05	1351.15	1371.13	1669512	22891.20	150556	621602	37.23
APOLLOPIPE	EQ	21-Apr-2020	296.55	296.45	296.45	281.25	283.10	285.45	284.93	4625	13.18	332	2857	61.77
APOLLOTYRE	EQ	21-Apr-2020	97.35	95.50	95.50	91.25	91.65	91.95	92.37	3326415	3072.75	23558	710368	21.36
APOLSINHOT	EQ	21-Apr-2020	498.30	492.50	523.00	480.00	522.00	512.55	500.04	591	2.96	97	480	81.22
APTECHT	EQ	21-Apr-2020	90.00	88.45	88.55	84.35	86.00	85.90	86.33	100512	86.77	1880	51527	51.26
ARCHIDPLY	EQ	21-Apr-2020	18.35	18.00	18.00	17.00	17.70	17.75	17.55	4481	0.79	89	3492	77.93
ARCHIES	EQ	21-Apr-2020	12.95	13.55	13.55	12.35	12.35	12.35	12.80	52151	6.68	243	35890	68.82
ARCOTECH	EQ	21-Apr-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	37468	0.51	27	37468	100.00
ARENTERP	EQ	21-Apr-2020	10.20	9.20	10.70	9.20	9.60	9.25	9.73	8851	0.86	105	3129	35.35
ARIES	EQ	21-Apr-2020	61.35	59.00	60.95	56.05	56.50	56.60	57.60	44466	25.61	1003	31096	69.93
ARIHANT	EQ	21-Apr-2020	14.80	15.40	15.40	14.20	14.60	14.60	15.11	1833	0.28	22	1707	93.13
ARIHANTSUP	EQ	21-Apr-2020	20.70	19.45	22.25	19.35	20.00	20.20	20.19	101448	20.48	127	101243	99.80
ARMANFIN	EQ	21-Apr-2020	370.20	388.70	388.70	388.00	388.70	388.70	388.70	15815	61.47	256	15801	99.91
AROGRANITE	EQ	21-Apr-2020	25.75	25.00	26.70	24.75	25.50	25.05	25.26	6232	1.57	45	5885	94.43
ARROWGREEN	BE	21-Apr-2020	39.90	41.85	41.85	38.10	39.75	39.20	39.56	3279	1.30	46	-	-
ARSHIYA	EQ	21-Apr-2020	9.05	9.50	9.50	9.15	9.50	9.50	9.43	17837	1.68	93	15670	87.85
ARSSINFRA	EQ	21-Apr-2020	15.05	14.35	14.95	14.00	14.05	14.10	14.21	10001	1.42	67	6996	69.95
ARTEMISMED	EQ	21-Apr-2020	159.75	155.00	167.55	148.50	152.55	152.60	155.26	2356	3.66	186	591	25.08
ARVIND	EQ	21-Apr-2020	27.25	26.55	26.55	25.55	25.80	25.80	25.94	1229868	319.00	5683	427511	34.76
ARVINDFASN	EQ	21-Apr-2020	154.65	155.80	162.00	140.00	142.85	142.20	145.16	192531	279.49	2877	138296	71.83
ARVSMART	EQ	21-Apr-2020	72.50	70.10	70.60	65.50	66.65	67.10	67.63	28364	19.18	783	16620	58.60
ASAHIINDIA	EQ	21-Apr-2020	171.10	171.00	177.35	161.60	167.05	167.70	168.36	14506	24.42	285	11173	77.02
ASAHISONG	EQ	21-Apr-2020	99.40	97.95	98.00	90.40	92.50	92.25	93.39	11897	11.11	401	8185	68.80
ASAL	EQ	21-Apr-2020	17.85	18.40	18.40	17.00	17.00	17.00	17.23	12153	2.09	83	10089	83.02
ASALCBR	EQ	21-Apr-2020	175.80	179.00	180.00	166.00	168.00	167.85	174.31	49012	85.43	1981	21911	44.71
ASHAPURMIN	EQ	21-Apr-2020	29.45	30.90	30.90	29.50	30.20	29.85	30.06	62946	18.92	226	54217	86.13
ASHIANA	EQ	21-Apr-2020	47.00	47.00	47.60	44.90	45.00	45.05	45.98	159299	73.24	852	128635	80.75
ASHIMASYN	EQ	21-Apr-2020	4.95	4.75	5.15	4.75	4.90	4.90	4.95	42476	2.10	119	40570	95.51
ASHOKA	EQ	21-Apr-2020	68.85	68.00	68.50	62.00	62.00	62.00	63.26	627212	396.80	5892	418331	66.70
ASHOKLEY	EQ	21-Apr-2020	47.90	45.15	46.15	43.90	44.25	44.10	44.86	23738147	10648.14	81945	6196416	26.10
ASIANHOTNR	EQ	21-Apr-2020	68.85	64.85	70.20	64.85	68.45	68.75	68.09	206218	140.41	172	203765	98.81
ASIANPAINT	EQ	21-Apr-2020	1730.45	1710.00	1753.95	1700.00	1723.00	1726.00	1734.61	1594930	27665.84	91790	419996	26.33
ASIANTILES	EQ	21-Apr-2020	159.65	158.85	160.40	153.00	157.00	158.75	155.10	377949	586.19	858	366959	97.09
ASPINWALL	EQ	21-Apr-2020	106.50	105.00	111.90	97.75	97.75	98.95	102.96	742	0.76	148	80	10.78
ASTEC	EQ	21-Apr-2020	410.30	400.10	408.00	373.95	385.00	387.80	392.23	12891	50.56	944	6069	47.08
ASTERDM	EQ	21-Apr-2020	102.75	101.00	103.40	99.10	101.50	101.40	101.02	89308	90.22	1751	55118	61.72
ASTRAL	EQ	21-Apr-2020	898.10	890.00	898.10	855.00	860.10	861.00	867.34	180241	1563.30	21797	108357	60.12
ASTRAMICRO	EQ	21-Apr-2020	69.45	67.00	68.85	66.00	67.50	66.85	67.00	106743	71.51	1210	82337	77.14
ASTRAZEN	EQ	21-Apr-2020	2609.55	2580.00	2705.90	2570.00	2570.00	2582.55	2634.86	13369	352.26	2047	5037	37.68
ASTRON	EQ	21-Apr-2020	31.10	30.90	31.30	29.55	29.60	29.75	30.30	38164	11.56	414	31566	82.71
ATFL	EQ	21-Apr-2020	499.40	472.15	490.00	472.15	488.00	488.25	479.99	3555	17.06	217	2173	61.13
ATLANTA	EQ	21-Apr-2020	4.05	4.25	4.25	4.20	4.25	4.25	4.25	31585	1.34	70	25585	81.00
ATLASCYCLE	BE	21-Apr-2020	37.25	37.30	38.20	36.50	36.50	36.50	37.17	2158	0.80	46	-	-
ATUL	EQ	21-Apr-2020	4620.90	4550.00	4598.00	4445.00	4468.80	4466.10	4503.78	46357	2087.82	6467	30883	66.62
ATULAUTO	EQ	21-Apr-2020	173.60	181.45	181.45	164.95	164.95	164.95	166.75	17980	29.98	768	12207	67.89
AUBANK	EQ	21-Apr-2020	565.80	555.00	566.00	537.55	550.60	559.95	544.54	626924	3413.85	13706	495201	78.99
AURIONPRO	EQ	21-Apr-2020	47.90	47.90	50.20	45.35	50.00	48.30	47.81	31989	15.29	729	20422	63.84
AUROPHARMA	EQ	21-Apr-2020	540.95	531.00	649.10	525.50	649.10	644.40	621.73	37163180	231053.88	521791	3430980	9.23
AUSOMENT	EQ	21-Apr-2020	26.75	26.70	27.45	26.00	27.35	27.35	26.85	1692	0.45	26	1594	94.21
AUTOAXLES	EQ	21-Apr-2020	512.40	509.70	509.70	480.00	484.90	482.65	489.97	11184	54.80	1186	4996	44.67
AUTOIND	EQ	21-Apr-2020	15.05	15.80	15.80	15.80	15.80	15.80	15.80	13408	2.12	72	13407	99.99
AUTOLITIND	EQ	21-Apr-2020	16.50	16.00	16.80	15.70	16.40	16.20	16.14	14717	2.37	136	7496	50.93
AVADHSUGAR	EQ	21-Apr-2020	143.60	146.95	150.00	142.05	142.50	143.40	145.83	45916	66.96	837	25178	54.83
AVANTIFEED	EQ	21-Apr-2020	416.30	393.65	408.90	393.65	400.05	398.35	400.69	284546	1140.14	9249	145050	50.98
AVG	SM	21-Apr-2020	23.10	24.25	24.25	24.25	24.25	24.25	24.25	2400	0.58	1	2400	100.00
AVTNPL	EQ	21-Apr-2020	31.25	30.85	30.90	30.20	30.85	30.70	30.46	113966	34.72	339	91052	79.89
AXISBANK	EQ	21-Apr-2020	455.95	436.00	439.95	412.95	419.65	420.65	421.92	33572228	141649.15	389708	9298147	27.70
AXISCADES	EQ	21-Apr-2020	39.75	38.25	41.70	37.80	41.65	40.20	39.06	64061	25.02	592	42144	65.79
AXISGOLD	EQ	21-Apr-2020	4247.80	4298.00	4333.65	4161.10	4214.00	4208.75	4228.18	3716	157.12	858	2233	60.09
AXISNIFTY	EQ	21-Apr-2020	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	1	0.01	1	1	100.00
AYMSYNTEX	EQ	21-Apr-2020	16.65	17.10	17.10	15.95	16.00	16.05	16.26	4834	0.79	57	3853	79.71
BABAFOOD	SM	21-Apr-2020	45.20	36.30	36.30	36.30	36.30	36.30	36.30	2000	0.73	1	2000	100.00
BAGFILMS	BE	21-Apr-2020	1.80	1.75	1.85	1.75	1.75	1.75	1.76	17371	0.31	58	-	-
BAJAJ-AUTO	EQ	21-Apr-2020	2378.30	2344.00	2354.45	2295.00	2325.00	2323.25	2320.48	702627	16304.30	40959	266546	37.94
BAJAJCON	EQ	21-Apr-2020	167.70	167.70	167.70	156.00	156.55	157.10	159.28	270427	430.74	5444	147091	54.39
BAJAJELEC	EQ	21-Apr-2020	339.20	335.00	335.00	320.00	321.00	322.05	324.94	62345	202.59	3250	28850	46.27
BAJAJFINSV	EQ	21-Apr-2020	4882.25	4749.00	4749.00	4575.00	4595.00	4595.05	4645.76	670944	31170.46	70720	175166	26.11
BAJAJHIND	EQ	21-Apr-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	280997	11.52	192	280997	100.00
BAJAJHLDNG	EQ	21-Apr-2020	2114.70	2081.00	2106.00	1925.00	1971.10	1975.55	1996.64	42784	854.24	7139	15959	37.30
BAJFINANCE	EQ	21-Apr-2020	2308.25	2210.00	2210.00	2085.00	2099.00	2099.75	2129.20	7384077	157222.03	461313	2286247	30.96
BALAJITELE	EQ	21-Apr-2020	47.80	47.00	47.10	43.85	45.60	45.65	45.27	93066	42.13	979	45669	49.07
BALAMINES	EQ	21-Apr-2020	350.35	347.00	347.00	330.25	336.00	334.05	336.42	31708	106.67	1182	20064	63.28
BALAXI	BE	21-Apr-2020	75.50	77.00	77.00	71.75	75.50	75.25	73.72	395	0.29	15	-	-
BALKRISHNA	EQ	21-Apr-2020	11.65	12.20	12.20	12.20	12.20	12.20	12.20	17724	2.16	40	17724	100.00
BALKRISIND	EQ	21-Apr-2020	913.50	909.00	909.00	862.00	864.00	868.60	879.89	517676	4554.98	27678	137428	26.55
BALLARPUR	EQ	21-Apr-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.40	3968433	16.04	793	3649701	91.97
BALMLAWRIE	EQ	21-Apr-2020	104.80	101.25	105.60	97.30	100.00	100.15	100.84	213870	215.66	3424	83363	38.98
BALPHARMA	EQ	21-Apr-2020	45.35	44.20	46.50	43.10	43.55	44.10	44.74	42247	18.90	668	27200	64.38
BALRAMCHIN	EQ	21-Apr-2020	103.75	105.00	108.20	99.30	100.35	100.25	103.26	1287297	1329.23	20737	726394	56.43
BANARBEADS	EQ	21-Apr-2020	32.95	30.90	33.50	30.00	30.60	30.60	30.50	810	0.25	15	806	99.51
BANARISUG	EQ	21-Apr-2020	909.20	920.00	949.90	881.15	925.00	928.60	918.57	524	4.81	75	270	51.53
BANCOINDIA	EQ	21-Apr-2020	73.40	72.45	72.45	67.85	68.90	69.15	69.54	119683	83.23	1680	65141	54.43
BANDHANBNK	EQ	21-Apr-2020	216.00	205.50	207.40	183.60	195.15	195.35	197.99	15122339	29941.40	176923	3629989	24.00
BANG	EQ	21-Apr-2020	17.70	17.00	17.90	17.00	17.65	17.65	17.54	2096	0.37	33	1605	76.57
BANKBARODA	EQ	21-Apr-2020	51.20	49.80	50.00	48.40	48.45	48.55	48.96	23452461	11481.38	64444	6504170	27.73
BANKBEES	EQ	21-Apr-2020	206.90	202.11	205.00	195.01	198.30	198.23	197.69	537214	1062.00	10526	334650	62.29
BANKINDIA	EQ	21-Apr-2020	35.95	35.00	35.90	34.50	34.80	34.90	35.16	4390644	1543.65	15068	731212	16.65
BANSWRAS	EQ	21-Apr-2020	69.65	69.10	69.90	67.70	69.00	68.90	68.42	7283	4.98	56	7012	96.28
BARTRONICS	BZ	21-Apr-2020	0.90	0.95	0.95	0.85	0.95	0.95	0.93	7097	0.07	24	-	-
BASF	EQ	21-Apr-2020	1082.40	1057.00	1079.95	1045.00	1061.80	1060.05	1054.88	19903	209.95	4196	12044	60.51
BASML	EQ	21-Apr-2020	82.00	76.95	84.00	76.00	82.00	82.00	79.95	1247	1.00	56	455	36.49
BATAINDIA	EQ	21-Apr-2020	1207.65	1180.00	1208.00	1158.00	1196.70	1200.40	1182.32	1824989	21577.28	48208	124548	6.82
BAYERCROP	EQ	21-Apr-2020	3964.45	3900.00	3939.95	3844.05	3925.00	3920.05	3912.79	14756	577.37	4426	10016	67.88
BBL	EQ	21-Apr-2020	680.05	678.00	698.00	648.00	675.00	678.15	670.35	18702	125.37	986	13587	72.65
BBTC	EQ	21-Apr-2020	852.25	839.95	839.95	811.00	813.00	815.30	822.06	43656	358.88	2561	16525	37.85
BCG	EQ	21-Apr-2020	4.20	4.25	4.25	3.90	4.10	3.95	4.05	462481	18.75	513	391810	84.72
BCP	EQ	21-Apr-2020	12.40	11.80	12.40	11.80	12.00	12.00	11.99	2201	0.26	15	2162	98.23
BDL	EQ	21-Apr-2020	228.45	226.95	226.95	218.05	220.80	220.55	220.88	31713	70.05	1323	18562	58.53
BEARDSELL	EQ	21-Apr-2020	6.60	6.30	6.75	6.10	6.25	6.30	6.28	7258	0.46	30	6357	87.59
BEDMUTHA	EQ	21-Apr-2020	12.50	13.40	13.40	12.15	12.20	12.15	12.29	10936	1.34	236	9611	87.88
BEL	EQ	21-Apr-2020	75.35	74.95	77.05	72.30	75.80	75.90	75.23	20673343	15553.35	81809	4610729	22.30
BEML	EQ	21-Apr-2020	623.65	609.00	611.95	582.00	583.95	584.60	593.25	446584	2649.36	15252	151462	33.92
BEPL	EQ	21-Apr-2020	39.45	38.50	38.60	36.65	37.00	37.10	37.44	280287	104.94	3053	159752	57.00
BERGEPAINT	EQ	21-Apr-2020	514.35	513.50	527.75	505.05	527.00	525.15	518.75	1593223	8264.82	30344	232063	14.57
BFINVEST	EQ	21-Apr-2020	248.40	243.65	248.90	239.00	239.00	239.00	239.47	9386	22.48	112	8516	90.73
BFUTILITIE	EQ	21-Apr-2020	179.05	176.05	178.70	170.10	170.10	170.10	171.65	41571	71.35	590	32946	79.25
BGRENERGY	EQ	21-Apr-2020	24.80	24.80	25.10	23.50	23.85	23.75	24.27	228209	55.39	1645	77768	34.08
BHAGERIA	EQ	21-Apr-2020	101.10	95.00	98.60	93.15	94.00	94.30	95.22	26091	24.84	770	17579	67.38
BHAGYANGR	EQ	21-Apr-2020	16.20	16.00	16.20	14.55	15.75	15.65	15.68	1522	0.24	60	1071	70.37
BHAGYAPROP	EQ	21-Apr-2020	19.85	19.00	20.00	18.20	18.60	18.60	18.44	7090	1.31	38	5513	77.76
BHANDARI	EQ	21-Apr-2020	1.00	1.00	1.05	0.95	1.00	0.95	0.97	113396	1.10	202	84311	74.35
BHARATFORG	EQ	21-Apr-2020	290.35	282.00	283.85	256.55	257.90	259.30	265.44	3072550	8155.89	48727	744873	24.24
BHARATGEAR	EQ	21-Apr-2020	39.45	41.30	41.40	40.00	41.30	41.25	41.21	43629	17.98	389	32542	74.59
BHARATRAS	EQ	21-Apr-2020	6486.80	6401.00	6401.00	6021.20	6060.00	6125.05	6182.11	3583	221.50	1212	1466	40.92
BHARATWIRE	EQ	21-Apr-2020	15.10	15.70	15.85	15.70	15.85	15.85	15.82	25160	3.98	102	22492	89.40
BHARTIARTL	EQ	21-Apr-2020	490.30	484.00	503.80	479.15	501.00	500.50	490.22	15491009	75939.58	233080	6611317	42.68
BHEL	EQ	21-Apr-2020	22.55	22.25	22.25	21.55	21.60	21.70	21.80	23711520	5169.40	39900	7539648	31.80
BIGBLOC	EQ	21-Apr-2020	30.20	27.20	32.80	27.20	29.95	29.95	30.61	1752	0.54	30	806	46.00
BIL	EQ	21-Apr-2020	83.30	83.20	86.80	79.15	79.15	79.15	80.38	9289	7.47	172	5113	55.04
BILENERGY	EQ	21-Apr-2020	0.60	0.65	0.65	0.55	0.55	0.60	0.60	3340868	20.00	526	2222086	66.51
BINDALAGRO	EQ	21-Apr-2020	9.80	9.70	9.85	9.35	9.50	9.50	9.38	23489	2.20	68	22100	94.09
BIOCON	EQ	21-Apr-2020	357.95	349.70	366.20	347.00	355.60	357.00	359.73	10212965	36738.95	141985	1887475	18.48
BIOFILCHEM	EQ	21-Apr-2020	11.40	11.95	11.95	11.95	11.95	11.95	11.95	5673	0.68	33	5673	100.00
BIRLACABLE	EQ	21-Apr-2020	46.45	45.45	45.45	42.00	42.45	42.30	43.16	95409	41.18	977	57036	59.78
BIRLACORPN	EQ	21-Apr-2020	454.60	450.00	450.00	427.00	429.00	429.25	432.39	186080	804.59	4172	146883	78.94
BIRLAMONEY	EQ	21-Apr-2020	26.90	25.95	25.95	24.45	24.90	24.90	24.97	163072	40.71	1358	72102	44.21
BIRLATYRE	EQ	21-Apr-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	14594	0.71	33	14594	100.00
BKMINDST	BE	21-Apr-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	84048	0.59	81	-	-
BLBLIMITED	EQ	21-Apr-2020	3.45	3.30	3.40	3.25	3.40	3.40	3.37	2505	0.08	21	1085	43.31
BLISSGVS	EQ	21-Apr-2020	98.85	98.55	98.90	95.85	97.55	97.80	97.13	60629	58.89	2297	26350	43.46
BLKASHYAP	BE	21-Apr-2020	5.55	5.60	5.60	5.30	5.30	5.30	5.31	39029	2.07	50	-	-
BLS	EQ	21-Apr-2020	34.80	34.70	34.70	32.65	32.90	33.15	33.37	25223	8.42	323	15623	61.94
BLUECOAST	EQ	21-Apr-2020	3.40	3.55	3.55	3.25	3.55	3.55	3.52	5656	0.20	25	5645	99.81
BLUEDART	EQ	21-Apr-2020	2284.40	2279.65	2384.00	2150.00	2160.00	2157.95	2204.11	13478	297.07	2867	6288	46.65
BLUESTARCO	EQ	21-Apr-2020	564.65	558.55	558.55	535.00	537.55	537.45	538.41	65776	354.15	4608	31413	47.76
BODALCHEM	EQ	21-Apr-2020	55.90	55.05	55.70	51.60	52.25	52.55	53.40	491565	262.50	4072	140484	28.58
BOHRA	SM	21-Apr-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	22000	0.14	6	22000	100.00
BOMDYEING	EQ	21-Apr-2020	55.80	55.00	55.00	53.05	53.05	53.05	53.36	535135	285.53	3384	323938	60.53
BORORENEW	EQ	21-Apr-2020	38.90	39.50	39.50	36.05	36.75	36.85	37.07	134143	49.73	2069	95860	71.46
BOSCHLTD	EQ	21-Apr-2020	10664.10	10355.05	10442.90	9900.00	10000.00	10006.85	10185.68	24156	2460.45	9598	7314	30.28
BPCL	EQ	21-Apr-2020	368.40	366.75	369.45	353.10	357.20	355.25	359.17	5141703	18467.35	86030	1294787	25.18
BPL	BE	21-Apr-2020	16.90	16.10	16.10	16.10	16.10	16.10	16.10	7339	1.18	67	-	-
BRFL	EQ	21-Apr-2020	5.15	5.65	5.65	4.80	5.65	5.60	5.48	674955	36.99	1216	366711	54.33
BRIGADE	EQ	21-Apr-2020	132.80	132.00	133.45	121.20	123.90	123.05	124.65	321587	400.87	10531	247649	77.01
BRITANNIA	EQ	21-Apr-2020	2833.00	2779.90	2906.35	2733.15	2860.00	2863.25	2857.80	1129799	32287.34	96324	435291	38.53
BRITANNIA	N2	21-Apr-2020	32.34	31.96	32.34	31.96	32.24	32.02	32.01	2573	0.82	52	2352	91.41
BRNL	EQ	21-Apr-2020	51.60	53.30	53.30	46.45	46.45	46.45	47.49	19358	9.19	293	15621	80.70
BROOKS	EQ	21-Apr-2020	24.60	25.80	25.80	23.40	23.40	25.25	25.39	62112	15.77	238	52213	84.06
BSE	EQ	21-Apr-2020	377.85	370.00	370.00	358.25	363.05	365.05	363.57	126899	461.37	5243	62715	49.42
BSHSL	SM	21-Apr-2020	109.60	109.00	109.20	109.00	109.20	109.20	109.10	2400	2.62	2	0	0.00
BSL	EQ	21-Apr-2020	22.10	23.75	23.75	20.25	21.05	21.00	21.21	4772	1.01	114	3244	67.98
BSLGOLDETF	EQ	21-Apr-2020	4420.50	4500.00	4545.00	4374.00	4509.00	4505.00	4489.69	502	22.54	183	277	55.18
BSLNIFTY	EQ	21-Apr-2020	110.01	110.00	111.30	110.00	110.00	110.00	110.10	1033	1.14	21	1032	99.90
BSLRIFS4RG	MF	21-Apr-2020	7.25	7.25	7.25	6.55	6.55	6.55	6.93	5000	0.35	3	5000	100.00
BSOFT	EQ	21-Apr-2020	69.45	67.50	68.95	63.00	64.40	64.15	65.00	386824	251.45	4019	196566	50.82
BUTTERFLY	EQ	21-Apr-2020	111.05	107.00	107.00	99.95	101.00	100.45	102.61	129736	133.12	2829	74085	57.10
BVCL	BE	21-Apr-2020	10.40	10.90	10.90	9.90	9.95	10.00	10.15	2763	0.28	21	-	-
BYKE	EQ	21-Apr-2020	11.15	11.05	11.85	10.15	10.70	10.50	10.79	34246	3.70	391	23751	69.35
CADILAHC	EQ	21-Apr-2020	333.20	329.75	349.90	326.35	344.35	344.20	343.90	12650701	43506.18	155613	2017479	15.95
CALSOFT	EQ	21-Apr-2020	11.35	10.80	10.80	10.80	10.80	10.80	10.80	4523	0.49	40	4523	100.00
CAMLINFINE	EQ	21-Apr-2020	43.80	43.80	44.50	41.95	42.80	42.35	42.66	218742	93.31	1975	125125	57.20
CANBK	EQ	21-Apr-2020	92.00	89.80	89.80	83.90	84.20	84.20	85.93	13216464	11357.49	61219	3627194	27.44
CANDC	BZ	21-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	384	0.00	3	-	-
CANFINHOME	EQ	21-Apr-2020	311.35	300.20	302.85	285.00	290.65	291.30	292.81	329873	965.89	8407	130717	39.63
CANTABIL	EQ	21-Apr-2020	245.20	245.15	245.20	235.05	236.15	236.75	238.23	27770	66.16	711	6242	22.48
CAPACITE	EQ	21-Apr-2020	90.75	95.25	95.25	89.00	89.25	90.00	92.34	106025	97.91	921	64235	60.58
CAPLIPOINT	EQ	21-Apr-2020	329.65	317.00	326.85	311.50	311.50	313.90	317.09	151766	481.23	9412	72834	47.99
CAPTRUST	EQ	21-Apr-2020	77.00	80.80	80.85	73.15	73.15	73.15	76.16	4258	3.24	52	3478	81.68
CARBORUNIV	EQ	21-Apr-2020	238.60	230.55	244.15	219.60	224.95	223.35	223.23	112968	252.18	3741	71136	62.97
CAREERP	EQ	21-Apr-2020	144.60	142.10	142.50	138.10	142.45	141.15	140.10	18535	25.97	406	11804	63.68
CARERATING	EQ	21-Apr-2020	433.60	423.15	432.95	402.00	408.25	409.60	421.30	74715	314.77	3883	47785	63.96
CASTEXTECH	BE	21-Apr-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	21029	0.11	18	-	-
CASTROLIND	EQ	21-Apr-2020	118.00	118.00	118.55	114.00	118.20	117.80	116.63	963814	1124.13	13011	473493	49.13
CCCL	BE	21-Apr-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.49	296710	1.47	120	-	-
CCHHL	EQ	21-Apr-2020	2.70	2.60	2.80	2.60	2.80	2.70	2.73	26236	0.72	137	23761	90.57
CCL	EQ	21-Apr-2020	190.05	181.20	190.00	181.20	186.05	186.05	184.99	71661	132.56	4073	47782	66.68
CDSL	EQ	21-Apr-2020	228.30	224.05	224.05	215.00	215.85	215.90	218.52	285000	622.78	8558	164407	57.69
CEATLTD	EQ	21-Apr-2020	809.55	800.00	800.00	773.05	782.55	783.55	782.82	50032	391.66	3694	14698	29.38
CEBBCO	EQ	21-Apr-2020	8.65	8.95	8.95	8.60	8.60	8.75	8.73	9861	0.86	82	8759	88.82
CELEBRITY	EQ	21-Apr-2020	4.95	5.25	5.40	4.55	5.15	5.10	5.07	53307	2.70	465	37705	70.73
CENTENKA	EQ	21-Apr-2020	140.90	140.65	140.65	132.50	134.15	133.70	134.34	11196	15.04	556	7363	65.76
CENTEXT	EQ	21-Apr-2020	2.70	2.60	2.60	2.45	2.45	2.50	2.49	148740	3.70	174	126211	84.85
CENTRALBK	EQ	21-Apr-2020	15.90	16.70	18.50	15.90	16.75	16.80	17.17	5474681	940.12	16807	1948153	35.58
CENTRUM	EQ	21-Apr-2020	13.60	13.40	13.40	12.95	12.95	12.95	12.98	34267	4.45	137	33262	97.07
CENTUM	EQ	21-Apr-2020	292.45	289.00	289.00	275.30	283.05	285.50	285.87	311	0.89	29	245	78.78
CENTURYPLY	EQ	21-Apr-2020	120.55	117.00	117.75	112.65	115.50	114.75	114.92	152108	174.81	2442	85021	55.90
CENTURYTEX	EQ	21-Apr-2020	328.50	322.00	322.80	309.00	309.70	311.35	314.43	1124394	3535.44	16250	154742	13.76
CERA	EQ	21-Apr-2020	2233.90	2201.00	2259.00	2175.00	2224.00	2230.70	2203.23	3517	77.49	905	1880	53.45
CEREBRAINT	BE	21-Apr-2020	25.90	27.00	27.15	24.75	27.15	26.70	25.63	66667	17.09	197	-	-
CESC	EQ	21-Apr-2020	597.85	591.50	612.00	573.65	607.45	607.45	596.26	1933614	11529.46	33234	236400	12.23
CESCVENT	EQ	21-Apr-2020	155.15	149.15	156.00	147.40	147.40	147.40	148.36	7963	11.81	184	7506	94.26
CGCL	EQ	21-Apr-2020	130.35	130.00	130.00	116.95	122.00	122.50	121.49	44094	53.57	767	21126	47.91
CGPOWER	EQ	21-Apr-2020	7.60	7.25	7.25	7.25	7.25	7.25	7.25	134547	9.75	582	134547	100.00
CHALET	EQ	21-Apr-2020	180.65	182.00	182.00	170.00	171.00	171.05	172.07	17110	29.44	1726	12890	75.34
CHAMBLFERT	EQ	21-Apr-2020	132.60	128.00	130.80	126.20	126.75	127.25	128.36	727048	933.27	10002	348047	47.87
CHEMBOND	EQ	21-Apr-2020	147.65	147.65	149.85	138.00	140.05	141.90	142.31	3917	5.57	313	1773	45.26
CHEMFAB	EQ	21-Apr-2020	141.00	135.00	145.00	127.95	139.60	138.65	134.70	7719	10.40	267	4608	59.70
CHENNPETRO	EQ	21-Apr-2020	71.45	69.00	69.00	64.35	65.50	65.25	65.95	758810	500.46	12594	472118	62.22
CHOLAFIN	EQ	21-Apr-2020	155.75	152.00	152.00	135.65	142.15	143.65	143.61	9325938	13393.30	103461	3050625	32.71
CHOLAHLDNG	EQ	21-Apr-2020	294.60	290.00	292.55	283.40	284.20	286.55	284.83	47273	134.65	2179	27850	58.91
CIGNITITEC	EQ	21-Apr-2020	254.00	254.00	262.00	238.00	251.00	250.45	251.75	29038	73.10	433	17909	61.67
CIMMCO	EQ	21-Apr-2020	16.30	16.30	16.30	15.50	15.50	15.50	15.58	8294	1.29	56	8127	97.99
CINELINE	EQ	21-Apr-2020	24.60	24.45	25.25	23.15	23.75	23.75	23.95	20377	4.88	246	11813	57.97
CINEVISTA	BE	21-Apr-2020	5.15	5.10	5.10	4.90	5.10	5.10	5.04	1379	0.07	11	-	-
CIPLA	EQ	21-Apr-2020	585.40	578.00	609.80	570.00	587.85	592.10	597.51	14471886	86471.57	234920	2536423	17.53
CKFSL	BZ	21-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	65723	0.26	38	-	-
CLEDUCATE	EQ	21-Apr-2020	48.70	51.90	53.55	47.00	52.00	52.55	51.98	90105	46.84	1110	41545	46.11
CLNINDIA	EQ	21-Apr-2020	306.20	302.30	325.45	293.90	311.10	310.80	311.67	154811	482.50	4438	45812	29.59
CMICABLES	EQ	21-Apr-2020	29.55	30.45	30.45	28.10	28.45	28.20	28.60	25490	7.29	358	21664	84.99
COALINDIA	EQ	21-Apr-2020	144.20	141.00	141.60	137.80	140.30	139.00	139.35	6501383	9059.78	50407	2743784	42.20
COCHINSHIP	EQ	21-Apr-2020	272.10	270.00	270.00	255.30	256.60	257.45	258.48	142009	367.07	4652	75123	52.90
COLPAL	EQ	21-Apr-2020	1364.40	1349.80	1415.85	1342.85	1403.00	1403.80	1392.73	768673	10705.50	63481	256967	33.43
COMPINFO	EQ	21-Apr-2020	11.15	11.20	11.20	10.05	10.40	10.10	10.30	69392	7.15	376	51268	73.88
COMPUSOFT	EQ	21-Apr-2020	8.80	9.20	9.20	9.15	9.20	9.20	9.20	235086	21.63	1115	194250	82.63
CONCOR	EQ	21-Apr-2020	370.30	367.30	373.95	361.15	361.50	365.75	369.35	1414222	5223.41	46433	793676	56.12
CONFIPET	EQ	21-Apr-2020	20.60	19.30	20.25	19.20	19.80	19.40	19.44	127742	24.84	560	103738	81.21
CONSOFINVT	EQ	21-Apr-2020	24.95	24.00	24.60	22.00	22.55	23.45	23.79	161	0.04	11	156	96.89
CONTROLPR	EQ	21-Apr-2020	217.85	215.00	215.00	207.35	210.00	209.95	210.19	6993	14.70	209	4582	65.52
CORALFINAC	EQ	21-Apr-2020	13.65	13.15	13.50	13.00	13.15	13.20	13.17	1182	0.16	33	1047	88.58
CORDSCABLE	EQ	21-Apr-2020	33.60	32.50	34.15	32.20	32.25	32.70	32.78	6891	2.26	109	4795	69.58
COROMANDEL	EQ	21-Apr-2020	543.95	535.00	535.00	518.50	520.00	520.15	522.27	147203	768.79	6981	83795	56.92
COSMOFILMS	EQ	21-Apr-2020	260.85	258.65	258.65	241.00	245.50	243.95	246.97	58451	144.36	1807	34208	58.52
COUNCODOS	EQ	21-Apr-2020	1.00	0.95	1.05	0.95	1.00	1.00	1.00	2855	0.03	11	2645	92.64
COX&KINGS	BZ	21-Apr-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.90	746175	6.71	397	-	-
CPSEETF	EQ	21-Apr-2020	17.20	17.02	17.05	16.65	16.66	16.69	16.75	1251522	209.65	35322	818214	65.38
CREATIVE	EQ	21-Apr-2020	81.75	85.40	85.75	81.00	85.75	85.35	85.44	446	0.38	10	345	77.35
CREDITACC	EQ	21-Apr-2020	383.80	402.95	402.95	402.95	402.95	402.95	402.95	35256	142.06	386	35256	100.00
CREST	EQ	21-Apr-2020	59.85	59.85	61.85	54.20	59.75	59.75	58.52	990	0.58	41	546	55.15
CRISIL	EQ	21-Apr-2020	1420.15	1420.15	1474.75	1360.00	1405.00	1407.00	1424.61	47377	674.94	7815	18494	39.04
CROMPTON	EQ	21-Apr-2020	213.40	212.20	223.30	200.30	216.00	216.00	211.89	836368	1772.16	22812	394152	47.13
CSBBANK	EQ	21-Apr-2020	121.00	119.50	126.00	114.00	120.00	120.15	120.99	331372	400.93	5536	57130	17.24
CTE	EQ	21-Apr-2020	19.95	19.95	19.95	19.00	19.00	19.00	19.07	1977	0.38	17	1777	89.88
CUB	EQ	21-Apr-2020	130.50	129.75	129.75	126.10	127.45	127.15	127.91	1491002	1907.16	15239	1238707	83.08
CUBEXTUB	BE	21-Apr-2020	11.25	11.25	11.80	11.25	11.80	11.80	11.52	1459	0.17	12	-	-
CUMMINSIND	EQ	21-Apr-2020	400.40	400.25	406.75	382.40	403.00	401.25	398.20	1674880	6669.33	27098	373751	22.32
CUPID	EQ	21-Apr-2020	184.55	185.00	185.00	175.00	177.90	176.80	178.35	59258	105.69	1575	32828	55.40
CYBERTECH	EQ	21-Apr-2020	36.00	34.00	35.25	33.00	34.50	34.40	33.97	13340	4.53	237	9155	68.63
CYIENT	EQ	21-Apr-2020	235.45	229.75	229.90	220.00	224.60	223.65	223.75	654070	1463.46	29958	466164	71.27
DAAWAT	EQ	21-Apr-2020	23.75	23.10	23.40	22.10	22.30	22.40	22.58	450489	101.73	3540	306833	68.11
DABUR	EQ	21-Apr-2020	492.85	486.50	503.00	484.00	498.00	498.20	494.73	4519020	22357.06	91501	1905028	42.16
DALBHARAT	EQ	21-Apr-2020	540.05	538.15	548.00	525.70	530.00	534.35	534.48	890819	4761.29	9126	797909	89.57
DALMIASUG	EQ	21-Apr-2020	65.00	67.00	67.00	61.75	62.50	62.80	64.43	180747	116.45	1740	98598	54.55
DAMODARIND	EQ	21-Apr-2020	20.70	20.70	20.70	18.35	19.70	19.05	19.19	2494	0.48	67	1795	71.97
DATAMATICS	EQ	21-Apr-2020	51.60	54.15	54.15	51.00	54.10	54.00	53.53	128495	68.78	604	84631	65.86
DBCORP	EQ	21-Apr-2020	81.15	79.70	79.70	77.70	79.20	78.85	78.47	75767	59.45	2558	47106	62.17
DBL	EQ	21-Apr-2020	272.25	262.10	264.40	245.05	252.05	252.90	254.86	231890	590.98	4944	100083	43.16
DBREALTY	EQ	21-Apr-2020	3.95	3.95	4.00	3.80	3.80	3.80	3.85	959256	36.93	1064	739183	77.06
DBSTOCKBRO	EQ	21-Apr-2020	7.65	7.30	7.60	7.30	7.30	7.30	7.43	7	0.00	3	5	71.43
DCAL	EQ	21-Apr-2020	86.55	90.85	90.85	82.25	82.25	82.55	85.94	991059	851.76	6701	650648	65.65
DCBBANK	EQ	21-Apr-2020	95.65	91.10	92.35	88.00	90.30	90.35	89.93	966428	869.09	21681	469585	48.59
DCM	EQ	21-Apr-2020	19.85	20.80	20.80	18.90	20.25	20.00	20.04	11342	2.27	144	5705	50.30
DCMNVL	EQ	21-Apr-2020	27.80	28.85	28.85	26.10	26.10	26.10	27.33	2037	0.56	28	1757	86.25
DCMSHRIRAM	EQ	21-Apr-2020	283.50	288.80	292.75	275.00	283.00	282.40	283.00	290778	822.92	7543	99289	34.15
DCW	EQ	21-Apr-2020	10.10	9.85	9.95	9.70	9.80	9.85	9.80	76256	7.48	249	60249	79.01
DECCANCE	EQ	21-Apr-2020	214.15	223.80	223.80	202.05	204.80	204.15	207.99	6512	13.54	286	3344	51.35
DEEPAKFERT	EQ	21-Apr-2020	88.30	87.00	87.00	82.50	82.80	82.85	84.34	309245	260.83	3329	171126	55.34
DEEPAKNTR	EQ	21-Apr-2020	460.90	449.55	477.00	442.30	448.00	449.50	462.46	1188546	5496.56	29670	264170	22.23
DEEPIND	EQ	21-Apr-2020	69.20	65.10	67.95	62.25	64.00	63.85	63.95	29892	19.12	530	18776	62.81
DELTACORP	EQ	21-Apr-2020	72.00	69.70	69.90	68.40	68.40	68.40	68.72	1961085	1347.74	12536	1350647	68.87
DELTAMAGNT	BE	21-Apr-2020	23.40	22.50	23.25	22.25	22.90	22.90	22.59	188	0.04	22	-	-
DEN	EQ	21-Apr-2020	37.35	38.85	39.20	37.55	39.20	38.65	38.72	101743	39.39	704	67574	66.42
DENORA	EQ	21-Apr-2020	185.20	186.10	190.00	181.15	185.00	185.95	185.50	7800	14.47	199	6339	81.27
DFMFOODS	EQ	21-Apr-2020	214.45	207.00	214.00	200.20	204.00	203.70	204.76	69974	143.28	2140	31598	45.16
DGCONTENT	EQ	21-Apr-2020	4.35	4.15	4.55	4.15	4.55	4.15	4.16	7986	0.33	29	7985	99.99
DHAMPURSUG	EQ	21-Apr-2020	103.85	106.95	107.75	101.25	102.05	102.05	104.52	453565	474.06	4754	242142	53.39
DHANBANK	EQ	21-Apr-2020	11.15	10.95	10.95	10.05	10.50	10.40	10.50	672822	70.63	1723	404799	60.16
DHANUKA	EQ	21-Apr-2020	434.80	432.25	439.85	412.25	422.00	419.70	428.71	20276	86.93	1202	14441	71.22
DHFL	EQ	21-Apr-2020	13.05	13.70	13.70	12.40	13.70	13.70	13.46	4284915	576.74	8972	2257130	52.68
DHFL	N5	21-Apr-2020	321.00	349.00	349.00	286.00	286.00	286.00	317.50	200	0.64	2	0	0.00
DHFL	N6	21-Apr-2020	199.41	200.20	200.20	199.00	200.00	200.00	199.55	2080	4.15	6	2080	100.00
DHFL	NC	21-Apr-2020	210.00	202.22	229.80	192.00	229.80	206.63	206.64	588	1.22	6	438	74.49
DHFL	NP	21-Apr-2020	223.64	228.00	235.00	228.00	235.00	235.00	231.03	7850	18.14	16	7850	100.00
DHFL	NS	21-Apr-2020	227.48	211.00	235.00	211.00	235.00	235.00	218.78	148	0.32	2	148	100.00
DHFL	NX	21-Apr-2020	220.30	220.00	220.00	220.00	220.00	220.00	220.00	500	1.10	1	500	100.00
DHFL	NY	21-Apr-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	451	0.90	2	451	100.00
DHFL	Y1	21-Apr-2020	200.00	200.00	216.00	200.00	216.00	216.00	215.22	32	0.07	4	31	96.88
DHUNINV	EQ	21-Apr-2020	175.40	179.00	179.00	152.30	162.15	166.65	164.82	1610	2.65	117	1359	84.41
DIAMONDYD	EQ	21-Apr-2020	506.20	510.00	515.00	471.95	480.00	480.90	492.40	96593	475.63	5344	33314	34.49
DIAPOWER	BZ	21-Apr-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	36883	0.22	51	-	-
DICIND	EQ	21-Apr-2020	307.15	309.45	311.45	290.05	295.00	297.10	298.39	693	2.07	127	396	57.14
DIGISPICE	EQ	21-Apr-2020	4.05	4.25	4.25	3.85	4.00	4.00	4.04	3331	0.13	42	2175	65.30
DIGJAMLTD	BZ	21-Apr-2020	0.95	0.95	1.00	0.90	0.95	1.00	0.97	13214	0.13	20	-	-
DISHTV	EQ	21-Apr-2020	4.55	4.70	4.75	4.40	4.75	4.75	4.66	10316394	480.31	26247	5583474	54.12
DIVISLAB	EQ	21-Apr-2020	2342.55	2295.00	2474.45	2295.00	2408.00	2406.60	2413.16	1365316	32947.23	68394	329744	24.15
DIXON	EQ	21-Apr-2020	3966.10	3925.55	4199.95	3814.00	4030.00	4109.65	4005.02	81313	3256.60	10895	44458	54.68
DLF	EQ	21-Apr-2020	134.40	131.40	133.70	129.15	132.80	132.65	131.51	12612460	16586.38	62120	1452990	11.52
DLINKINDIA	EQ	21-Apr-2020	74.40	73.95	73.95	69.40	70.55	70.35	70.50	51388	36.23	835	39019	75.93
DMART	BE	21-Apr-2020	2256.25	2200.00	2288.50	2199.45	2237.00	2238.20	2240.77	205880	4613.29	29578	-	-
DNAMEDIA	BE	21-Apr-2020	0.40	0.35	0.45	0.35	0.45	0.40	0.43	8905	0.04	23	-	-
DOLAT	EQ	21-Apr-2020	39.95	39.00	39.15	37.50	38.90	37.80	38.09	25779	9.82	312	16117	62.52
DOLLAR	EQ	21-Apr-2020	129.20	128.90	128.90	118.00	123.00	122.50	121.79	16545	20.15	1095	11264	68.08
DONEAR	EQ	21-Apr-2020	24.90	24.55	29.40	22.65	28.50	28.00	26.61	87463	23.27	947	39152	44.76
DPSCLTD	EQ	21-Apr-2020	8.50	8.50	8.55	7.65	8.00	8.00	8.00	32441	2.59	132	30102	92.79
DPWIRES	EQ	21-Apr-2020	62.10	61.00	61.00	57.00	57.30	57.30	57.46	190	0.11	8	189	99.47
DQE	BE	21-Apr-2020	1.40	1.35	1.45	1.35	1.45	1.45	1.42	27000	0.38	24	-	-
DREDGECORP	EQ	21-Apr-2020	208.75	200.00	202.00	190.85	193.00	192.65	195.35	95134	185.84	2898	37596	39.52
DRREDDY	EQ	21-Apr-2020	3844.75	3835.00	4047.80	3822.05	4013.00	4016.40	3984.59	2847875	113476.09	181920	675857	23.73
DRSDILIP	SM	21-Apr-2020	70.00	70.95	70.95	70.95	70.95	70.95	70.95	8000	5.68	2	8000	100.00
DSSL	EQ	21-Apr-2020	20.20	21.20	21.20	19.70	20.10	19.80	20.51	3050	0.63	114	1668	54.69
DTIL	EQ	21-Apr-2020	159.45	150.05	160.70	144.20	146.00	147.35	153.05	3082	4.72	251	1768	57.37
DUCON	BE	21-Apr-2020	2.95	3.05	3.05	2.85	2.90	2.90	2.94	60639	1.78	139	-	-
DVL	EQ	21-Apr-2020	56.15	57.05	57.05	50.00	50.90	50.70	52.00	8206	4.27	382	5623	68.52
DWARKESH	EQ	21-Apr-2020	18.70	19.25	19.60	18.25	18.60	18.45	18.78	994726	186.80	3519	440769	44.31
DYNAMATECH	EQ	21-Apr-2020	664.40	697.00	697.60	631.20	631.20	631.20	655.08	5238	34.31	320	4080	77.89
DYNPRO	EQ	21-Apr-2020	114.60	114.85	115.60	110.25	115.00	113.05	112.92	3649	4.12	242	2875	78.79
E2E	SM	21-Apr-2020	14.35	14.35	14.35	14.35	14.35	14.35	14.35	2000	0.29	1	2000	100.00
EASUNREYRL	BZ	21-Apr-2020	1.95	2.00	2.00	1.90	2.00	1.90	1.97	17504	0.34	27	-	-
EBBETF0423	EQ	21-Apr-2020	1023.82	1025.00	1030.00	1025.00	1026.81	1026.95	1027.14	91283	937.61	271	84422	92.48
EBBETF0430	EQ	21-Apr-2020	1040.43	1040.05	1043.00	1037.00	1037.00	1037.39	1039.47	22702	235.98	91	17388	76.59
EBIXFOREX	BE	21-Apr-2020	508.90	533.00	533.00	507.10	519.00	514.80	516.64	2911	15.04	206	-	-
ECLERX	EQ	21-Apr-2020	466.05	456.00	463.00	437.10	442.00	443.60	442.71	17713	78.42	1498	14118	79.70
ECLFINANCE	NE	21-Apr-2020	951.50	985.00	1000.00	958.00	1000.00	1000.00	981.67	27	0.27	3	27	100.00
ECLFINANCE	NF	21-Apr-2020	920.00	920.00	920.00	830.00	885.70	885.71	858.18	5781	49.61	165	5171	89.45
ECLFINANCE	NG	21-Apr-2020	830.00	850.00	850.00	830.00	830.00	830.00	846.36	55	0.47	2	55	100.00
ECLFINANCE	NH	21-Apr-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
ECLFINANCE	NJ	21-Apr-2020	789.97	779.00	779.00	753.20	775.00	774.90	767.99	584	4.49	33	562	96.23
ECLFINANCE	NK	21-Apr-2020	780.00	735.10	750.00	735.00	750.00	744.30	739.66	200	1.48	8	160	80.00
ECLFINANCE	NM	21-Apr-2020	888.60	890.00	900.00	880.00	881.00	881.00	884.26	101	0.89	6	101	100.00
ECLFINANCE	NO	21-Apr-2020	912.26	885.00	929.80	870.00	918.00	918.00	887.40	120	1.06	13	90	75.00
ECLFINANCE	NP	21-Apr-2020	865.78	871.00	871.00	870.00	870.00	870.00	870.86	116	1.01	3	116	100.00
ECLFINANCE	NQ	21-Apr-2020	773.22	814.97	824.50	780.25	800.00	800.00	812.03	99	0.80	7	89	89.90
ECLFINANCE	NR	21-Apr-2020	867.50	850.00	870.00	850.00	859.00	859.00	858.11	315	2.70	52	190	60.32
ECLFINANCE	NS	21-Apr-2020	919.99	803.01	840.00	801.00	810.00	810.00	812.87	784	6.37	42	686	87.50
EDELWEISS	EQ	21-Apr-2020	39.30	37.80	37.85	37.35	37.35	37.35	37.37	735444	274.81	3120	617718	83.99
EDL	BZ	21-Apr-2020	3.05	3.00	3.20	3.00	3.20	3.20	3.10	4280	0.13	11	-	-
EDUCOMP	BZ	21-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	19927	0.30	44	-	-
EHFLNCD	N3	21-Apr-2020	949.00	920.00	986.99	885.00	885.00	885.00	899.00	259	2.33	8	259	100.00
EHFLNCD	N5	21-Apr-2020	800.00	840.00	840.00	830.00	831.00	831.00	833.25	951	7.92	13	951	100.00
EHFLNCD	N6	21-Apr-2020	750.00	766.00	775.00	750.00	750.00	750.00	754.95	1764	13.32	39	1764	100.00
EICHERMOT	EQ	21-Apr-2020	14214.45	13955.15	13985.00	13450.00	13490.00	13495.00	13562.62	165660	22467.84	40107	40398	24.39
EIDPARRY	EQ	21-Apr-2020	149.60	159.00	169.00	144.60	148.80	152.20	159.06	1824022	2901.27	25284	444629	24.38
EIFFL	SM	21-Apr-2020	78.30	78.00	82.00	77.50	77.50	77.50	78.50	5600	4.40	7	2400	42.86
EIHAHOTELS	EQ	21-Apr-2020	214.65	215.30	215.30	197.70	211.00	210.50	208.32	2082	4.34	134	1208	58.02
EIHOTEL	EQ	21-Apr-2020	79.45	78.00	78.00	74.35	75.65	75.45	75.37	67577	50.94	3601	53985	79.89
EIMCOELECO	EQ	21-Apr-2020	236.55	220.00	260.00	214.00	245.00	239.50	229.34	1443	3.31	207	901	62.44
EKC	EQ	21-Apr-2020	17.40	16.70	18.20	16.55	17.10	16.90	17.00	100435	17.07	831	82654	82.30
ELECON	EQ	21-Apr-2020	23.70	22.90	23.20	21.80	22.45	22.50	22.33	90711	20.25	934	39650	43.71
ELECTCAST	EQ	21-Apr-2020	11.50	11.50	11.60	10.00	10.30	10.25	10.62	262964	27.93	928	179399	68.22
ELECTHERM	EQ	21-Apr-2020	92.80	94.95	94.95	87.00	87.00	88.00	88.47	42090	37.24	327	33554	79.72
ELGIEQUIP	EQ	21-Apr-2020	131.40	129.45	129.45	123.15	128.00	127.90	126.64	25339	32.09	444	16529	65.23
ELGIRUBCO	EQ	21-Apr-2020	11.00	11.35	11.40	10.80	11.00	11.00	11.16	2578	0.29	21	1421	55.12
EMAMILTD	EQ	21-Apr-2020	209.70	205.00	211.45	202.55	204.50	205.65	205.64	245714	505.28	9358	143040	58.21
EMAMIPAP	EQ	21-Apr-2020	77.30	79.80	81.15	73.45	81.15	81.15	78.02	49408	38.55	650	35958	72.78
EMAMIREAL	EQ	21-Apr-2020	36.15	35.20	35.80	33.60	34.20	34.30	34.49	12817	4.42	406	7733	60.33
EMBASSY	RR	21-Apr-2020	380.05	370.00	380.00	369.00	369.80	370.31	374.82	341200	1278.88	1531	207800	60.90
EMCO	BZ	21-Apr-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.84	6527	0.05	13	-	-
EMKAY	EQ	21-Apr-2020	40.05	40.05	40.05	38.05	38.05	38.05	38.16	4558	1.74	73	4374	95.96
EMMBI	EQ	21-Apr-2020	65.00	65.00	65.00	61.75	61.75	61.75	61.90	6621	4.10	106	5062	76.45
EMOFSR1RDP	MF	21-Apr-2020	8.00	7.82	7.82	7.82	7.82	7.82	7.82	1000	0.08	1	1000	100.00
EMOFSR1RGG	MF	21-Apr-2020	8.11	7.64	7.88	7.64	7.69	7.69	7.74	10020	0.78	8	10020	100.00
ENDURANCE	EQ	21-Apr-2020	602.75	590.00	612.00	575.00	596.20	602.10	595.82	301583	1796.88	11697	149745	49.65
ENERGYDEV	BE	21-Apr-2020	4.80	4.95	5.00	4.75	4.80	4.85	4.93	13027	0.64	50	-	-
ENGINERSIN	EQ	21-Apr-2020	68.80	66.80	67.25	64.60	66.25	66.45	66.35	2830509	1877.93	13499	2187154	77.27
ENIL	EQ	21-Apr-2020	142.10	140.10	140.10	132.90	133.55	133.65	135.85	5994	8.14	130	5022	83.78
EQ30	EQ	21-Apr-2020	275.00	275.00	275.00	270.00	270.00	270.00	274.16	214	0.59	10	214	100.00
EQUITAS	EQ	21-Apr-2020	52.40	50.00	50.70	46.60	46.65	47.20	48.66	15557560	7569.66	40023	2208894	14.20
ERFLNCDI	N2	21-Apr-2020	912.50	898.00	900.00	892.00	900.00	897.04	897.00	129	1.16	6	129	100.00
ERFLNCDI	N5	21-Apr-2020	722.42	742.90	743.00	700.00	739.00	728.97	709.44	949	6.73	37	745	78.50
ERFLNCDI	N6	21-Apr-2020	740.00	705.00	705.00	700.00	700.00	700.00	700.37	134	0.94	6	134	100.00
ERIS	EQ	21-Apr-2020	482.35	490.00	490.00	465.00	475.00	477.80	476.93	32318	154.14	1987	17011	52.64
EROSMEDIA	EQ	21-Apr-2020	16.35	17.95	17.95	17.30	17.95	17.95	17.92	1382108	247.62	2522	1240771	89.77
ESABINDIA	EQ	21-Apr-2020	1276.70	1235.00	1248.75	1151.00	1170.00	1162.55	1201.89	7557	90.83	1081	3810	50.42
ESCORTS	EQ	21-Apr-2020	746.10	725.05	738.00	712.40	720.50	725.10	725.95	2270798	16484.92	42553	96447	4.25
ESSARSHPNG	EQ	21-Apr-2020	8.65	9.45	9.50	9.30	9.50	9.50	9.48	63409	6.01	299	47709	75.24
ESSELPACK	EQ	21-Apr-2020	178.00	175.10	177.90	172.00	174.35	174.25	173.41	50092	86.86	5324	28153	56.20
ESTER	EQ	21-Apr-2020	29.55	28.50	29.20	28.25	28.25	28.40	28.67	22068	6.33	181	17044	77.23
EUROCERA	BZ	21-Apr-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.59	1538	0.01	7	-	-
EVEREADY	BE	21-Apr-2020	65.05	66.05	66.05	61.80	61.80	61.80	61.92	25740	15.94	309	-	-
EVERESTIND	EQ	21-Apr-2020	177.70	175.00	175.95	170.00	170.50	172.30	172.74	23233	40.13	796	14624	62.94
EXCELINDUS	EQ	21-Apr-2020	590.25	616.00	616.00	583.95	584.00	588.05	599.57	13746	82.42	868	5949	43.28
EXIDEIND	EQ	21-Apr-2020	149.75	149.00	149.00	140.55	141.40	141.15	142.61	2361452	3367.60	27500	866412	36.69
EXPLEOSOL	EQ	21-Apr-2020	171.30	170.00	170.00	162.75	163.10	164.20	164.14	7430	12.20	89	6947	93.50
FACT	EQ	21-Apr-2020	40.25	41.40	41.75	39.00	39.80	39.55	40.66	244285	99.33	2451	105876	43.34
FAIRCHEM	EQ	21-Apr-2020	501.25	495.00	500.00	470.05	473.00	474.75	485.97	50176	243.84	1128	38617	76.96
FCL	EQ	21-Apr-2020	22.95	23.50	23.50	22.00	22.30	22.15	22.40	86143	19.30	577	59487	69.06
FCONSUMER	EQ	21-Apr-2020	7.75	8.10	8.10	8.10	8.10	8.10	8.10	1008139	81.66	544	1008139	100.00
FCSSOFT	EQ	21-Apr-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.22	823640	1.81	294	761733	92.48
FDC	EQ	21-Apr-2020	237.30	237.00	237.00	226.70	228.85	229.10	230.63	193705	446.74	7198	84576	43.66
FEDERALBNK	EQ	21-Apr-2020	46.05	44.00	44.20	42.65	43.35	43.35	43.37	20824842	9031.12	82008	7248560	34.81
FEL	EQ	21-Apr-2020	11.35	11.90	11.90	11.90	11.90	11.90	11.90	21688	2.58	69	21688	100.00
FELDVR	EQ	21-Apr-2020	11.60	12.15	12.15	12.15	12.15	12.15	12.15	2852	0.35	11	2852	100.00
FIEMIND	EQ	21-Apr-2020	317.25	315.60	315.60	288.05	290.15	292.85	297.16	11735	34.87	703	7819	66.63
FILATEX	EQ	21-Apr-2020	32.20	33.40	33.40	30.60	30.60	30.60	31.24	72927	22.78	290	59497	81.58
FINCABLES	EQ	21-Apr-2020	256.80	250.30	254.85	244.00	244.00	244.00	244.32	22409	54.75	1290	21344	95.25
FINEORG	EQ	21-Apr-2020	2118.10	2100.00	2100.00	2006.55	2062.00	2050.30	2043.79	4973	101.64	921	2185	43.94
FINPIPE	EQ	21-Apr-2020	430.65	429.95	429.95	403.25	406.05	407.85	410.35	28334	116.27	2192	15524	54.79
FLEXITUFF	EQ	21-Apr-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	4144	0.23	17	4144	100.00
FLFL	EQ	21-Apr-2020	128.45	134.85	134.85	128.50	134.85	134.85	134.69	298298	401.79	485	255918	85.79
FLUOROCHEM	EQ	21-Apr-2020	317.35	328.00	328.00	302.60	322.00	312.40	306.82	11393	34.96	613	8372	73.48
FMGOETZE	EQ	21-Apr-2020	366.55	357.00	360.00	339.95	360.00	348.05	344.93	1553	5.36	120	1170	75.34
FMNL	EQ	21-Apr-2020	12.25	12.85	12.85	12.85	12.85	12.85	12.85	22323	2.87	36	22323	100.00
FOCUS	SM	21-Apr-2020	17.15	16.40	16.60	16.30	16.30	16.30	16.36	24000	3.93	8	24000	100.00
FORCEMOT	EQ	21-Apr-2020	884.00	850.00	874.65	835.00	848.80	845.05	846.45	16187	137.01	2155	6790	41.95
FORTIS	EQ	21-Apr-2020	122.65	120.20	121.90	117.85	118.50	118.35	119.56	761056	909.91	6998	538163	70.71
FOSECOIND	EQ	21-Apr-2020	1052.00	1084.95	1084.95	1012.65	1016.00	1023.65	1028.03	896	9.21	448	371	41.41
FRETAIL	EQ	21-Apr-2020	84.45	88.65	88.65	88.65	88.65	88.65	88.65	86781	76.93	585	86781	100.00
FSC	EQ	21-Apr-2020	114.05	119.75	119.75	119.00	119.75	119.75	119.74	53806	64.43	275	34269	63.69
FSL	EQ	21-Apr-2020	36.80	36.00	36.20	34.35	34.45	34.70	35.02	620951	217.47	4270	398964	64.25
GABRIEL	EQ	21-Apr-2020	76.70	75.90	75.90	72.90	73.45	73.35	73.09	73044	53.39	1087	52051	71.26
GAEL	EQ	21-Apr-2020	124.35	127.90	139.00	124.85	128.50	127.50	131.07	169100	221.64	3260	72976	43.16
GAIL	EQ	21-Apr-2020	87.40	86.00	86.90	78.70	82.20	82.50	84.24	19282457	16244.38	78518	5262497	27.29
GAL	EQ	21-Apr-2020	1.25	1.25	1.30	1.20	1.30	1.30	1.28	16373	0.21	53	13663	83.45
GALAXYSURF	EQ	21-Apr-2020	1363.80	1331.00	1334.00	1307.05	1323.00	1317.95	1323.34	10624	140.59	2594	5879	55.34
GALLANTT	EQ	21-Apr-2020	23.20	22.50	23.80	22.10	23.30	23.40	22.68	3663	0.83	47	2075	56.65
GALLISPAT	EQ	21-Apr-2020	20.35	19.65	20.00	19.00	19.10	19.20	19.46	17472	3.40	194	11877	67.98
GAMMNINFRA	EQ	21-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	883839	3.26	277	549629	62.19
GANDHITUBE	EQ	21-Apr-2020	193.30	185.05	188.35	175.05	180.95	180.50	180.37	1863	3.36	168	1238	66.45
GANECOS	EQ	21-Apr-2020	174.00	178.00	178.00	166.00	168.00	166.20	169.35	2486	4.21	93	2170	87.29
GANESHHOUC	EQ	21-Apr-2020	25.05	23.25	25.00	22.55	23.10	23.20	23.18	15048	3.49	503	8272	54.97
GANGESSECU	EQ	21-Apr-2020	25.00	23.20	27.00	22.30	26.50	26.50	25.18	10679	2.69	58	7619	71.35
GARDENSILK	EQ	21-Apr-2020	6.70	7.00	7.00	6.45	6.55	6.55	6.72	32763	2.20	100	28333	86.48
GARFIBRES	EQ	21-Apr-2020	1183.35	1170.00	1205.00	1149.05	1195.00	1185.25	1182.06	6279	74.22	823	4311	68.66
GATI	EQ	21-Apr-2020	38.15	37.50	38.20	36.80	37.70	37.65	37.19	239950	89.23	1667	156788	65.34
GAYAPROJ	EQ	21-Apr-2020	9.70	10.15	10.15	10.15	10.15	10.15	10.15	213491	21.67	286	188486	88.29
GBGLOBAL	EQ	21-Apr-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	239	0.01	5	237	99.16
GDL	EQ	21-Apr-2020	94.90	92.05	93.35	89.00	91.50	91.75	90.74	36716	33.31	1175	21237	57.84
GEECEE	EQ	21-Apr-2020	52.90	53.95	54.00	53.00	53.10	53.70	53.54	385	0.21	78	336	87.27
GEEKAYWIRE	EQ	21-Apr-2020	52.95	50.00	54.00	44.15	52.60	52.30	51.27	2555	1.31	41	2018	78.98
GENESYS	EQ	21-Apr-2020	35.65	35.35	35.95	33.90	33.90	33.90	34.23	5626	1.93	109	4447	79.04
GENUSPAPER	EQ	21-Apr-2020	3.95	3.95	3.95	3.70	3.80	3.80	3.83	39614	1.52	140	35056	88.49
GENUSPOWER	EQ	21-Apr-2020	16.90	15.90	16.70	15.90	16.45	16.45	16.23	124466	20.20	709	68935	55.38
GEOJITFSL	EQ	21-Apr-2020	19.75	19.50	19.50	18.65	18.95	18.90	18.99	413651	78.55	913	335069	81.00
GEPIL	EQ	21-Apr-2020	439.20	439.20	439.20	426.00	430.50	428.70	429.58	19740	84.80	1505	11061	56.03
GESHIP	EQ	21-Apr-2020	202.20	201.00	212.95	201.00	207.50	205.95	206.82	134404	277.97	3979	105939	78.82
GET&D	EQ	21-Apr-2020	95.90	92.05	94.05	91.15	91.15	91.35	92.19	30980	28.56	1398	25742	83.09
GFLLIMITED	EQ	21-Apr-2020	88.05	92.00	92.30	83.65	84.75	84.40	86.68	41240	35.75	700	32765	79.45
GFSTEELS	EQ	21-Apr-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	939	0.01	10	939	100.00
GHCL	EQ	21-Apr-2020	113.65	111.10	112.90	108.00	108.00	108.10	109.08	122026	133.11	2624	80939	66.33
GICHSGFIN	EQ	21-Apr-2020	75.45	72.00	81.60	70.10	77.40	77.55	77.37	877900	679.21	8032	305017	34.74
GICRE	EQ	21-Apr-2020	141.50	136.00	148.55	135.10	148.55	145.95	140.25	1304104	1829.04	11666	899328	68.96
GILLANDERS	EQ	21-Apr-2020	27.35	27.35	27.35	25.00	25.00	25.00	25.93	1765	0.46	25	1690	95.75
GILLETTE	EQ	21-Apr-2020	5500.25	5470.00	5498.00	5361.20	5370.00	5376.00	5420.60	6055	328.22	1914	4327	71.46
GINNIFILA	EQ	21-Apr-2020	7.35	7.30	7.50	6.55	6.80	6.85	6.83	77779	5.31	220	60471	77.75
GIPCL	EQ	21-Apr-2020	56.25	55.95	55.95	53.80	54.15	54.05	54.45	64953	35.36	524	38731	59.63
GLAXO	EQ	21-Apr-2020	1455.60	1428.00	1484.00	1416.00	1458.90	1459.50	1463.74	44520	651.66	4148	18904	42.46
GLENMARK	EQ	21-Apr-2020	314.05	307.80	329.55	304.50	314.45	315.40	320.34	9106077	29170.11	117788	1326813	14.57
GLFL	BE	21-Apr-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	201	0.00	4	-	-
GLOBALVECT	EQ	21-Apr-2020	44.60	44.25	44.30	42.00	43.50	43.45	43.44	6036	2.62	130	4224	69.98
GLOBUSSPR	EQ	21-Apr-2020	96.65	96.65	98.55	92.70	93.05	94.00	95.23	72493	69.04	1263	27991	38.61
GMBREW	EQ	21-Apr-2020	382.60	387.00	405.00	378.50	388.00	388.85	392.52	172475	677.00	5417	38201	22.15
GMDCLTD	EQ	21-Apr-2020	42.45	41.05	41.50	39.50	40.50	40.20	40.19	376445	151.29	2280	245521	65.22
GMMPFAUDLR	EQ	21-Apr-2020	3399.30	3279.00	3465.00	3269.90	3444.00	3422.05	3394.43	95002	3224.77	14888	27056	28.48
GMRINFRA	EQ	21-Apr-2020	17.65	17.30	17.30	16.85	17.00	17.05	17.07	6147182	1049.23	20398	1877086	30.54
GNA	EQ	21-Apr-2020	191.45	197.00	214.00	193.00	196.30	197.40	204.50	644278	1317.55	12088	120044	18.63
GNFC	EQ	21-Apr-2020	142.40	139.90	140.00	134.10	134.75	135.05	136.44	295215	402.80	5407	142663	48.33
GOACARBON	EQ	21-Apr-2020	202.00	212.10	212.10	212.10	212.10	212.10	212.10	26488	56.18	337	20025	75.60
GOCLCORP	EQ	21-Apr-2020	165.65	164.15	164.15	152.05	153.00	153.45	156.11	3648	5.70	218	2555	70.04
GODFRYPHLP	EQ	21-Apr-2020	991.65	985.00	985.00	925.00	937.00	941.20	945.88	34391	325.30	3114	17153	49.88
GODHA	SM	21-Apr-2020	23.05	23.75	23.75	23.75	23.75	23.75	23.75	4000	0.95	1	4000	100.00
GODREJAGRO	EQ	21-Apr-2020	404.15	404.15	404.15	375.15	383.15	383.80	389.24	119809	466.35	6455	57983	48.40
GODREJCP	EQ	21-Apr-2020	537.65	530.00	537.40	518.60	529.00	529.80	529.61	2302751	12195.62	61582	1166804	50.67
GODREJIND	EQ	21-Apr-2020	277.90	276.00	277.00	270.00	270.50	271.05	271.81	204187	555.00	9776	118939	58.25
GODREJPROP	EQ	21-Apr-2020	679.50	662.00	697.00	651.75	680.30	686.10	672.06	285651	1919.76	16893	128470	44.97
GOENKA	BZ	21-Apr-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.27	117274	0.32	49	-	-
GOKEX	EQ	21-Apr-2020	37.45	36.95	36.95	32.80	33.45	33.20	34.04	143521	48.86	1666	93439	65.10
GOKUL	EQ	21-Apr-2020	10.75	10.85	10.85	9.75	10.25	10.05	10.09	19940	2.01	154	9640	48.35
GOKULAGRO	EQ	21-Apr-2020	11.30	11.85	11.85	10.75	10.75	10.75	10.84	5990	0.65	70	5789	96.64
GOLDBEES	EQ	21-Apr-2020	41.55	41.81	42.69	41.61	42.01	42.05	42.10	10579332	4453.39	17525	5556582	52.52
GOLDENTOBC	EQ	21-Apr-2020	27.20	27.45	28.50	25.90	26.20	26.25	26.84	8328	2.24	199	3859	46.34
GOLDIAM	EQ	21-Apr-2020	84.05	80.05	83.00	77.50	78.00	78.05	79.22	66320	52.54	995	47256	71.25
GOLDSHARE	EQ	21-Apr-2020	4304.10	4330.00	4400.00	4290.10	4308.00	4315.30	4347.14	4799	208.62	751	1811	37.74
GOLDTECH	EQ	21-Apr-2020	9.75	10.00	11.70	9.85	11.35	11.60	11.18	180974	20.23	820	110142	60.86
GOODLUCK	EQ	21-Apr-2020	32.55	30.60	31.60	29.95	30.40	30.50	30.59	32352	9.90	454	21639	66.89
GPIL	EQ	21-Apr-2020	122.75	120.00	124.95	116.65	118.10	118.15	119.45	101768	121.56	1734	45010	44.23
GPPL	EQ	21-Apr-2020	55.30	55.00	55.30	53.60	54.15	53.95	54.53	281324	153.40	2657	197474	70.19
GPTINFRA	EQ	21-Apr-2020	21.60	21.00	22.70	20.05	20.50	20.45	20.99	17717	3.72	151	13234	74.70
GRANULES	EQ	21-Apr-2020	164.70	160.00	170.70	153.65	157.55	159.10	163.90	4496122	7369.07	49854	1011514	22.50
GRAPHITE	EQ	21-Apr-2020	207.00	217.35	217.35	211.00	217.35	217.35	217.04	691214	1500.18	5757	442280	63.99
GRASIM	EQ	21-Apr-2020	521.65	514.85	517.30	503.50	510.95	509.55	509.69	2588715	13194.32	41680	1177166	45.47
GRAVITA	EQ	21-Apr-2020	38.95	38.00	38.20	36.30	36.80	36.80	37.16	36679	13.63	409	22336	60.90
GREAVESCOT	EQ	21-Apr-2020	87.60	86.05	87.50	83.25	83.95	83.35	83.59	85079	71.12	1586	71260	83.76
GREENLAM	EQ	21-Apr-2020	581.30	595.00	595.00	552.25	559.00	559.35	563.60	2858	16.11	388	1700	59.48
GREENPANEL	EQ	21-Apr-2020	31.95	30.60	31.15	30.40	30.40	30.40	30.53	22663	6.92	183	17170	75.76
GREENPLY	EQ	21-Apr-2020	102.35	100.05	101.75	95.00	97.00	96.15	97.36	40201	39.14	1331	20839	51.84
GREENPOWER	EQ	21-Apr-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	32678	0.65	63	32678	100.00
GRINDWELL	EQ	21-Apr-2020	554.30	549.00	550.00	503.55	507.00	508.15	519.24	26332	136.73	2051	12557	47.69
GROBTEA	EQ	21-Apr-2020	374.95	393.65	393.65	393.65	393.65	393.65	393.65	306	1.20	20	306	100.00
GRPLTD	EQ	21-Apr-2020	699.05	679.00	698.00	672.50	672.50	680.85	678.18	34	0.23	11	20	58.82
GRSE	EQ	21-Apr-2020	157.90	154.70	157.40	150.30	151.50	152.05	153.29	85272	130.71	2333	36548	42.86
GSCLCEMENT	EQ	21-Apr-2020	18.45	18.00	18.35	17.75	18.05	17.95	17.93	11039	1.98	140	9464	85.73
GSFC	EQ	21-Apr-2020	43.85	43.00	43.50	42.00	42.30	42.30	42.50	407426	173.16	2401	253876	62.31
GSPL	EQ	21-Apr-2020	207.10	205.00	205.00	191.70	192.00	193.00	197.57	356700	704.74	11542	256559	71.93
GSS	EQ	21-Apr-2020	22.70	23.70	23.80	22.50	23.80	23.55	23.29	42248	9.84	402	31963	75.66
GTL	BE	21-Apr-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.47	26930	0.40	34	-	-
GTLINFRA	BE	21-Apr-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.37	11502075	42.40	1382	-	-
GTNIND	EQ	21-Apr-2020	5.65	5.50	5.50	5.40	5.40	5.40	5.48	78	0.00	4	78	100.00
GTNTEX	BE	21-Apr-2020	6.05	6.30	6.30	6.00	6.10	6.10	6.09	348	0.02	11	-	-
GTPL	EQ	21-Apr-2020	62.70	63.30	63.30	56.45	58.50	58.60	58.74	144735	85.02	1767	94585	65.35
GUFICBIO	EQ	21-Apr-2020	64.20	63.10	65.15	60.00	62.90	62.40	62.53	21266	13.30	376	12392	58.27
GUJALKALI	EQ	21-Apr-2020	328.20	320.00	329.45	310.10	316.75	316.30	319.29	82984	264.96	3398	33774	40.70
GUJAPOLLO	EQ	21-Apr-2020	136.95	136.90	141.95	131.70	131.80	133.10	135.62	3980	5.40	171	1704	42.81
GUJGASLTD	EQ	21-Apr-2020	263.65	260.50	260.95	248.50	249.50	252.25	254.21	681723	1732.99	31406	445472	65.35
GULFOILLUB	EQ	21-Apr-2020	598.45	598.45	598.45	569.00	580.30	577.00	577.38	12804	73.93	1022	7268	56.76
GULFPETRO	EQ	21-Apr-2020	39.55	40.45	40.45	36.00	37.95	37.00	37.67	28332	10.67	635	17393	61.39
GULPOLY	EQ	21-Apr-2020	29.65	29.00	30.85	28.20	28.20	28.20	28.49	9220	2.63	62	8035	87.15
GVKPIL	EQ	21-Apr-2020	3.00	2.95	3.00	2.70	2.80	2.80	2.78	4771024	132.79	2306	3335083	69.90
HAL	EQ	21-Apr-2020	565.00	561.90	561.90	536.05	546.50	546.55	548.00	25301	138.65	2413	14466	57.18
HARITASEAT	EQ	21-Apr-2020	375.40	380.00	380.00	358.70	363.00	363.15	363.36	4372	15.89	146	3808	87.10
HARRMALAYA	EQ	21-Apr-2020	58.50	57.40	58.25	53.85	58.00	57.45	56.39	45485	25.65	730	22127	48.65
HATHWAY	EQ	21-Apr-2020	16.10	16.00	16.10	15.20	16.10	15.85	15.69	200257	31.42	1128	106234	53.05
HATSUN	EQ	21-Apr-2020	516.70	521.00	521.00	500.00	512.00	509.10	510.25	4390	22.40	282	2202	50.16
HAVELLS	EQ	21-Apr-2020	524.95	513.00	519.90	500.00	501.25	503.80	506.77	2296205	11636.59	68692	1006446	43.83
HAVISHA	BE	21-Apr-2020	0.65	0.70	0.70	0.65	0.65	0.65	0.69	9041	0.06	32	-	-
HBLPOWER	EQ	21-Apr-2020	14.20	14.00	14.05	13.00	13.30	13.30	13.34	112105	14.95	719	67021	59.78
HCC	EQ	21-Apr-2020	5.35	5.60	5.60	5.10	5.10	5.10	5.38	8716428	468.56	6700	4743315	54.42
HCG	EQ	21-Apr-2020	69.60	69.60	69.60	68.00	68.90	69.00	68.96	28413	19.59	584	23511	82.75
HCL-INSYS	EQ	21-Apr-2020	5.60	5.85	5.85	5.60	5.85	5.85	5.83	954696	55.65	1946	668693	70.04
HCLTECH	EQ	21-Apr-2020	470.00	458.00	464.95	447.85	455.05	455.70	455.24	3405204	15501.99	60418	1831035	53.77
HDFC	EQ	21-Apr-2020	1727.70	1670.00	1694.80	1651.10	1665.00	1669.70	1676.04	6604554	110694.79	180701	3953408	59.86
HDFCAMC	EQ	21-Apr-2020	2792.85	2715.00	2730.00	2610.00	2612.00	2626.40	2655.31	479894	12742.68	64519	217465	45.32
HDFCBANK	EQ	21-Apr-2020	944.85	925.00	934.00	908.00	919.15	921.65	922.24	16589148	152991.96	291815	7314644	44.09
HDFCLIFE	EQ	21-Apr-2020	508.30	496.00	502.85	488.90	494.80	496.35	497.12	2902454	14428.76	58023	1455455	50.15
HDFCMFGETF	EQ	21-Apr-2020	4303.90	4332.80	4386.00	4308.95	4384.00	4373.65	4359.79	8992	392.03	1367	5551	61.73
HDFCNIFETF	EQ	21-Apr-2020	974.63	960.05	960.05	939.65	946.69	947.94	946.55	4906	46.44	285	4559	92.93
HDFCSENETF	EQ	21-Apr-2020	3368.68	3368.68	3400.00	3225.00	3309.90	3272.15	3269.90	949	31.03	211	793	83.56
HDIL	BZ	21-Apr-2020	1.90	1.95	1.95	1.85	1.90	1.90	1.90	1096463	20.86	1392	-	-
HEG	EQ	21-Apr-2020	822.85	850.00	863.95	840.00	863.95	863.95	859.15	81080	696.60	3115	56936	70.22
HEIDELBERG	EQ	21-Apr-2020	163.15	160.10	160.95	154.00	154.90	154.80	155.93	237448	370.26	5436	130749	55.06
HEOF1126RG	MF	21-Apr-2020	8.01	8.01	8.01	7.81	7.82	7.82	7.85	9500	0.75	8	9500	100.00
HERCULES	EQ	21-Apr-2020	80.20	79.00	79.00	74.55	74.60	74.80	76.10	23403	17.81	393	17231	73.63
HERITGFOOD	EQ	21-Apr-2020	303.90	291.50	297.85	288.75	292.00	291.70	291.42	60606	176.62	3159	40926	67.53
HEROMOTOCO	EQ	21-Apr-2020	1805.85	1785.10	1838.90	1758.00	1835.00	1827.55	1801.15	1650673	29731.13	84069	862482	52.25
HESTERBIO	EQ	21-Apr-2020	992.15	999.95	1019.95	982.85	1001.65	1001.20	993.98	1917	19.05	277	1384	72.20
HEXATRADEX	BE	21-Apr-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	52551	3.86	32	-	-
HEXAWARE	EQ	21-Apr-2020	275.85	274.00	274.00	264.00	266.75	265.05	265.22	88976	235.98	3283	68562	77.06
HFCL	EQ	21-Apr-2020	10.95	10.65	10.75	10.10	10.15	10.20	10.30	878847	90.55	2721	572647	65.16
HGINFRA	EQ	21-Apr-2020	187.00	183.35	185.75	176.65	179.00	180.15	180.61	9693	17.51	638	4274	44.09
HGS	EQ	21-Apr-2020	604.80	624.00	624.00	570.00	583.15	583.60	588.71	9334	54.95	422	7255	77.73
HHOF1140RD	MF	21-Apr-2020	6.60	6.60	6.60	6.60	6.60	6.60	6.60	3000	0.20	1	3000	100.00
HHOF1140RG	MF	21-Apr-2020	6.80	6.26	6.70	6.25	6.69	6.69	6.31	27500	1.74	21	27200	98.91
HIKAL	EQ	21-Apr-2020	107.10	101.75	108.70	101.75	105.00	105.15	104.50	142640	149.06	1236	99361	69.66
HIL	EQ	21-Apr-2020	786.60	780.00	780.00	740.40	751.00	759.10	757.37	20060	151.93	1613	12109	60.36
HILTON	EQ	21-Apr-2020	9.00	9.90	9.90	9.05	9.90	9.90	9.83	6761	0.66	76	5713	84.50
HIMATSEIDE	EQ	21-Apr-2020	59.95	59.60	60.00	57.00	57.80	58.00	58.62	58730	34.43	725	44588	75.92
HINDALCO	EQ	21-Apr-2020	116.45	113.65	113.70	105.80	107.05	107.10	107.44	22935461	24642.11	177376	7792726	33.98
HINDCOMPOS	EQ	21-Apr-2020	147.10	140.00	143.90	137.00	143.35	142.95	141.07	1736	2.45	128	1045	60.20
HINDCOPPER	EQ	21-Apr-2020	27.10	26.60	26.65	24.80	25.40	25.40	25.49	669560	170.64	3617	346222	51.71
HINDMOTORS	EQ	21-Apr-2020	4.10	4.15	4.15	3.95	4.05	4.05	4.00	106409	4.26	382	71470	67.17
HINDNATGLS	EQ	21-Apr-2020	33.95	34.00	36.85	30.60	30.60	30.65	31.30	9663	3.02	80	8271	85.59
HINDOILEXP	EQ	21-Apr-2020	43.25	39.30	40.80	38.95	38.95	38.95	39.44	316021	124.64	2579	235483	74.51
HINDPETRO	EQ	21-Apr-2020	227.40	226.95	227.45	214.50	215.65	215.85	220.25	6911751	15223.14	50992	2884591	41.73
HINDUNILVR	EQ	21-Apr-2020	2336.55	2283.00	2378.00	2282.00	2310.05	2317.40	2336.57	3227339	75409.10	153513	1160277	35.95
HINDZINC	EQ	21-Apr-2020	174.20	172.00	172.95	165.00	168.90	167.95	169.21	553443	936.50	9487	298907	54.01
HIRECT	EQ	21-Apr-2020	140.55	138.00	138.05	133.55	135.00	135.15	135.27	12470	16.87	392	8090	64.88
HISARMETAL	EQ	21-Apr-2020	55.15	52.90	56.70	52.90	54.50	54.70	54.71	1549	0.85	35	1296	83.67
HITECH	EQ	21-Apr-2020	97.65	102.20	102.20	91.00	95.00	93.85	94.88	4618	4.38	82	4160	90.08
HITECHCORP	EQ	21-Apr-2020	55.05	54.00	55.40	52.00	54.50	54.50	53.88	545	0.29	33	478	87.71
HITECHGEAR	EQ	21-Apr-2020	115.40	113.00	113.00	109.65	109.65	109.65	110.75	2797	3.10	62	2767	98.93
HLVLTD	EQ	21-Apr-2020	4.00	4.15	4.15	3.80	3.85	3.85	3.88	102199	3.96	208	69616	68.12
HMT	BZ	21-Apr-2020	12.05	12.05	12.05	11.45	11.45	11.45	11.77	2493	0.29	21	-	-
HMVL	EQ	21-Apr-2020	47.65	47.50	47.50	45.00	46.00	45.55	45.40	23161	10.51	228	17661	76.25
HNDFDS	EQ	21-Apr-2020	555.45	550.00	550.00	532.00	548.80	542.70	539.81	3055	16.49	334	2338	76.53
HNGSNGBEES	EQ	21-Apr-2020	347.69	333.00	340.00	330.00	332.50	331.97	334.27	500	1.67	63	359	71.80
HONAUT	EQ	21-Apr-2020	28336.80	28000.00	28280.00	27503.05	27800.00	27827.15	27748.96	2031	563.58	1033	911	44.85
HONDAPOWER	EQ	21-Apr-2020	880.15	877.00	915.00	848.05	893.75	906.45	886.99	8311	73.72	1117	3710	44.64
HOTELRUGBY	BE	21-Apr-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	220	0.00	2	-	-
HOVS	EQ	21-Apr-2020	38.05	39.40	39.95	37.00	38.80	38.30	39.23	30523	11.98	215	23241	76.14
HPL	EQ	21-Apr-2020	28.20	28.20	29.20	26.10	29.00	28.65	28.42	162677	46.23	1515	127900	78.62
HSCL	EQ	21-Apr-2020	50.90	49.75	49.75	47.40	48.25	47.95	48.44	555556	269.14	5125	301766	54.32
HSIL	EQ	21-Apr-2020	54.90	54.40	56.80	51.10	51.60	51.90	53.41	417084	222.76	4769	162184	38.89
HTMEDIA	EQ	21-Apr-2020	13.70	12.30	13.90	12.30	13.90	13.75	13.35	106658	14.24	407	74955	70.28
HUBTOWN	EQ	21-Apr-2020	11.60	12.15	12.15	11.30	11.75	11.30	11.85	138927	16.46	243	111698	80.40
HUDCO	EQ	21-Apr-2020	23.70	23.60	23.60	22.25	22.75	22.70	22.68	763305	173.10	3700	352363	46.16
HUDCO	N2	21-Apr-2020	1194.99	1194.99	1194.99	1194.00	1194.00	1194.00	1194.11	45	0.54	3	45	100.00
HUDCO	N3	21-Apr-2020	1060.00	1060.50	1070.00	1058.00	1070.00	1065.30	1060.97	3048	32.34	50	2623	86.06
HUDCO	N8	21-Apr-2020	1200.92	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	491	5.92	6	491	100.00
HUDCO	ND	21-Apr-2020	1275.00	1271.00	1275.00	1267.00	1267.00	1267.00	1273.49	400	5.09	9	350	87.50
HUDCO	NE	21-Apr-2020	1399.90	1390.00	1391.31	1390.00	1391.31	1391.31	1390.63	400	5.56	6	400	100.00
IBMFNIFTY	EQ	21-Apr-2020	99.65	95.01	102.97	95.01	98.86	98.30	98.46	1824	1.80	218	515	28.23
IBREALEST	EQ	21-Apr-2020	54.70	55.20	56.90	52.00	56.30	56.10	54.31	3188050	1731.51	11956	2097027	65.78
IBUCCREDIT	N2	21-Apr-2020	1070.00	1069.00	1070.00	1050.20	1050.20	1050.20	1068.37	140	1.50	3	140	100.00
IBUCCREDIT	N6	21-Apr-2020	866.90	866.90	866.90	849.50	849.50	849.50	855.30	15	0.13	3	15	100.00
IBUCCREDIT	N7	21-Apr-2020	749.90	725.00	750.00	725.00	726.00	726.00	732.13	15	0.11	4	11	73.33
IBUCCREDIT	NB	21-Apr-2020	740.00	730.00	730.00	729.00	730.00	730.00	729.88	80	0.58	7	80	100.00
IBULHSGFIN	EQ	21-Apr-2020	129.00	120.00	122.35	113.15	113.75	115.90	117.15	37693411	44156.23	252395	4028953	10.69
IBULHSGFIN	N6	21-Apr-2020	862.85	800.00	811.00	800.00	810.00	810.58	803.77	34	0.27	5	22	64.71
IBULHSGFIN	N8	21-Apr-2020	773.80	739.00	739.00	700.00	700.00	720.00	731.15	130	0.95	4	130	100.00
IBULHSGFIN	NA	21-Apr-2020	499.99	500.00	506.95	500.00	500.00	500.00	500.22	310	1.55	10	300	96.77
IBULHSGFIN	NB	21-Apr-2020	940.00	999.00	999.00	998.90	998.90	998.90	998.95	2	0.02	2	0	0.00
IBULHSGFIN	NE	21-Apr-2020	569.00	553.00	553.00	551.00	551.00	551.00	552.67	60	0.33	4	60	100.00
IBULHSGFIN	NF	21-Apr-2020	750.00	800.00	899.00	730.00	730.00	730.00	813.38	88	0.72	3	44	50.00
IBULISL	EQ	21-Apr-2020	49.65	49.70	49.70	47.20	47.20	47.20	47.76	297934	142.31	1758	185950	62.41
IBVENTURES	E3	21-Apr-2020	34.80	34.80	35.45	31.35	32.50	32.20	32.41	54289	17.59	223	45302	83.45
IBVENTURES	EQ	21-Apr-2020	109.00	108.15	108.15	103.55	103.55	103.55	104.64	677650	709.11	6133	385596	56.90
ICEMAKE	SM	21-Apr-2020	36.15	36.15	36.20	36.15	36.20	36.20	36.16	12000	4.34	3	10000	83.33
ICFL	N1	21-Apr-2020	867.00	802.10	874.90	802.10	874.90	874.90	826.37	30	0.25	2	20	66.67
ICFL	N2	21-Apr-2020	931.30	912.50	912.50	912.50	912.50	912.50	912.50	10	0.09	1	10	100.00
ICFL	N8	21-Apr-2020	820.00	667.01	667.01	667.01	667.01	667.01	667.01	3	0.02	1	3	100.00
ICFL	N9	21-Apr-2020	1020.00	1020.10	1031.10	1019.00	1031.10	1031.10	1021.12	251	2.56	7	225	89.64
ICFL	NC	21-Apr-2020	840.00	850.00	860.00	840.00	860.00	860.00	857.50	60	0.51	3	60	100.00
ICFL	NF	21-Apr-2020	812.00	836.00	858.00	836.00	858.00	858.00	847.00	2	0.02	2	2	100.00
ICICI500	EQ	21-Apr-2020	123.19	121.52	121.52	118.00	118.25	119.39	120.30	9457	11.38	104	8635	91.31
ICICIB22	EQ	21-Apr-2020	25.20	25.20	25.20	20.70	24.10	23.32	24.06	1425765	343.08	8211	296932	20.83
ICICIBANK	EQ	21-Apr-2020	361.30	341.00	346.20	328.00	329.80	331.85	335.93	50118816	168366.40	526838	14419656	28.77
ICICIBANKN	EQ	21-Apr-2020	203.81	205.00	205.00	190.20	194.24	193.83	194.49	10992	21.38	538	5366	48.82
ICICIBANKP	EQ	21-Apr-2020	110.42	109.00	117.50	102.80	110.00	111.12	109.34	17795	19.46	273	10893	61.21
ICICIGI	EQ	21-Apr-2020	1190.30	1175.00	1199.80	1130.20	1155.00	1159.20	1146.24	611851	7013.27	29312	423960	69.29
ICICIGOLD	EQ	21-Apr-2020	43.81	42.10	46.80	42.01	45.18	45.24	44.55	144412	64.33	1610	117972	81.69
ICICILIQ	EQ	21-Apr-2020	999.99	999.85	1000.00	999.71	1000.00	1000.00	999.98	7210	72.10	54	6471	89.75
ICICILOVOL	EQ	21-Apr-2020	80.53	82.77	83.00	78.00	80.00	79.99	80.05	4474	3.58	237	3544	79.21
ICICIM150	EQ	21-Apr-2020	49.93	49.70	49.95	48.10	49.75	49.27	49.26	896	0.44	25	780	87.05
ICICIMCAP	EQ	21-Apr-2020	52.00	55.27	55.27	49.20	50.29	50.23	49.96	20304	10.14	278	10468	51.56
ICICINF100	EQ	21-Apr-2020	112.00	112.00	112.00	107.00	111.25	111.16	110.72	1285	1.42	63	1062	82.65
ICICINIFTY	EQ	21-Apr-2020	98.00	109.80	109.80	94.30	95.49	95.16	95.04	601338	571.49	6535	476454	79.23
ICICINV20	EQ	21-Apr-2020	49.36	49.00	51.00	48.00	48.22	48.09	48.38	6406	3.10	296	5255	82.03
ICICINXT50	EQ	21-Apr-2020	24.98	25.00	26.00	23.95	24.35	24.62	24.95	44140	11.01	411	24382	55.24
ICICIPRULI	EQ	21-Apr-2020	378.30	369.35	375.00	357.05	371.00	370.40	364.86	2670354	9743.03	53927	759882	28.46
ICICISENSX	EQ	21-Apr-2020	337.06	325.00	349.95	325.00	335.00	332.71	333.08	4000	13.32	312	2828	70.70
ICIL	EQ	21-Apr-2020	30.65	31.80	31.90	29.15	29.15	29.15	29.38	63451	18.64	324	54636	86.11
ICRA	EQ	21-Apr-2020	2254.30	2180.20	2239.95	2150.00	2225.00	2215.35	2198.24	2096	46.08	644	1603	76.48
IDBI	EQ	21-Apr-2020	22.45	22.30	22.30	20.70	21.25	21.20	21.33	2320237	494.88	7918	638506	27.52
IDBIGOLD	EQ	21-Apr-2020	4303.35	4375.00	4439.00	4251.05	4334.60	4316.55	4337.72	222	9.63	76	146	65.77
IDEA	EQ	21-Apr-2020	3.90	3.75	3.85	3.60	3.70	3.70	3.69	251820879	9303.86	170076	90383322	35.89
IDFC	EQ	21-Apr-2020	17.50	17.95	17.95	16.65	16.65	16.65	17.17	4791596	822.64	16340	3599508	75.12
IDFCFIRSTB	EQ	21-Apr-2020	24.85	23.95	24.20	23.40	23.65	23.70	23.68	19565309	4633.63	40560	7267615	37.15
IDFCFIRSTB	N1	21-Apr-2020	5078.10	5051.01	5100.00	5051.01	5100.00	5100.00	5076.28	11	0.56	4	7	63.64
IDFCFIRSTB	N2	21-Apr-2020	10165.00	10110.01	10200.00	10110.01	10190.00	10190.00	10158.20	30	3.05	11	23	76.67
IDFCFIRSTB	N7	21-Apr-2020	4851.00	4944.90	4944.90	4934.00	4934.00	4934.00	4938.95	11	0.54	3	11	100.00
IDFCFIRSTB	NA	21-Apr-2020	9900.00	9900.00	9900.00	9900.00	9900.00	9900.00	9900.00	4	0.40	1	4	100.00
IDFCFIRSTB	NB	21-Apr-2020	4875.00	4825.01	4980.00	4825.01	4875.00	4875.00	4915.00	4	0.20	3	3	75.00
IDFCFIRSTB	NC	21-Apr-2020	9600.00	9600.00	9625.00	9600.00	9625.00	9625.00	9614.33	15	1.44	6	15	100.00
IDFNIFTYET	EQ	21-Apr-2020	96.33	108.00	108.00	96.35	97.10	97.73	98.69	1029	1.02	40	650	63.17
IEX	EQ	21-Apr-2020	162.75	164.00	171.95	155.00	156.00	155.45	160.05	743987	1190.76	14734	214904	28.89
IFBAGRO	EQ	21-Apr-2020	304.85	320.05	320.05	291.00	320.00	316.50	311.45	21112	65.75	795	10597	50.19
IFBIND	EQ	21-Apr-2020	424.35	440.00	495.00	363.95	484.00	472.20	450.84	479580	2162.12	15025	97453	20.32
IFCI	EQ	21-Apr-2020	4.35	4.30	4.30	4.10	4.15	4.10	4.19	2723344	114.06	58229	1309900	48.10
IFCI	NF	21-Apr-2020	1000.01	1000.00	1001.00	1000.00	1001.00	1001.00	1000.70	50	0.50	4	50	100.00
IFCI	NH	21-Apr-2020	975.00	970.00	975.00	965.00	975.00	975.00	971.79	699	6.79	29	699	100.00
IFGLEXPOR	EQ	21-Apr-2020	107.60	112.95	112.95	105.00	112.95	112.95	111.95	5613	6.28	147	5359	95.47
IGARASHI	EQ	21-Apr-2020	228.90	218.20	225.00	210.00	211.00	211.85	216.77	77717	168.47	2614	32511	41.83
IGL	EQ	21-Apr-2020	464.40	461.50	462.25	448.40	451.90	453.60	454.20	1681464	7637.26	64975	500641	29.77
IGPL	EQ	21-Apr-2020	161.00	161.00	161.00	152.95	152.95	152.95	154.36	17478	26.98	872	13974	79.95
IIFCL	N1	21-Apr-2020	1145.00	1271.00	1271.00	1271.00	1271.00	1271.00	1271.00	10	0.13	1	10	100.00
IIFCL	N2	21-Apr-2020	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	200	2.34	2	200	100.00
IIFCL	N4	21-Apr-2020	1380.69	1370.00	1380.00	1370.00	1380.00	1379.13	1378.01	810	11.16	10	810	100.00
IIFL	EQ	21-Apr-2020	84.05	83.90	83.90	79.85	81.00	80.75	80.83	135893	109.84	2421	104426	76.84
IIFLFIN	ND	21-Apr-2020	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	2	20	100.00
IIFLFIN	NE	21-Apr-2020	1067.14	1060.00	1067.00	1060.00	1067.00	1063.51	1061.72	3692	39.20	19	3481	94.28
IIFLFIN	NF	21-Apr-2020	978.25	986.00	986.00	940.00	980.00	963.36	970.76	8977	87.14	111	8337	92.87
IIFLFIN	NG	21-Apr-2020	1009.50	1004.00	1030.00	1004.00	1004.00	1004.00	1004.17	301	3.02	6	301	100.00
IIFLFIN	NH	21-Apr-2020	960.00	940.15	989.00	940.15	987.00	987.00	953.58	38	0.36	4	30	78.95
IIFLFIN	NJ	21-Apr-2020	1057.00	1050.00	1050.01	1050.00	1050.00	1050.00	1050.00	656	6.89	10	656	100.00
IIFLSEC	EQ	21-Apr-2020	36.05	35.45	35.50	34.25	34.50	34.35	34.48	107524	37.07	620	83568	77.72
IIFLWAM	EQ	21-Apr-2020	921.55	900.00	908.25	875.00	876.00	878.85	879.03	11579	101.78	2666	8254	71.28
IITL	BE	21-Apr-2020	60.00	60.00	60.00	60.00	60.00	60.00	60.00	10	0.01	1	-	-
IL&FSENGG	BZ	21-Apr-2020	1.95	1.95	2.00	1.95	2.00	2.00	1.98	7664	0.15	26	-	-
IL&FSTRANS	BZ	21-Apr-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.32	93314	1.23	72	-	-
IMFA	EQ	21-Apr-2020	134.10	128.60	130.60	120.70	127.75	125.75	125.01	18888	23.61	495	9730	51.51
IMPAL	EQ	21-Apr-2020	516.50	496.55	508.20	480.00	489.00	484.75	488.57	1015	4.96	160	839	82.66
IMPEXFERRO	BE	21-Apr-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	42050	0.25	40	-	-
INDBANK	EQ	21-Apr-2020	5.45	5.50	5.70	5.30	5.30	5.35	5.45	71682	3.91	227	63323	88.34
INDHOTEL	EQ	21-Apr-2020	81.40	79.95	80.00	76.35	79.55	79.60	77.49	6219676	4819.45	13857	5494733	88.34
INDIACEM	EQ	21-Apr-2020	103.20	102.60	104.00	101.00	102.15	102.95	102.44	1238212	1268.45	8461	571433	46.15
INDIAGLYCO	EQ	21-Apr-2020	289.45	290.00	305.00	277.00	281.90	283.75	292.69	925766	2709.65	18603	295879	31.96
INDIAMART	EQ	21-Apr-2020	2214.85	2145.00	2210.00	2145.00	2199.00	2198.80	2194.82	36379	798.45	5320	21771	59.84
INDIANB	EQ	21-Apr-2020	53.85	53.00	54.35	50.00	50.30	50.70	51.82	4487952	2325.47	24073	1225058	27.30
INDIANCARD	EQ	21-Apr-2020	89.30	92.80	92.80	86.20	86.40	86.40	86.91	556	0.48	17	404	72.66
INDIANHUME	EQ	21-Apr-2020	165.25	160.00	161.55	156.10	156.50	157.65	158.06	31400	49.63	1339	17698	56.36
INDIGO	EQ	21-Apr-2020	1004.15	980.00	1020.00	966.60	1012.00	1010.65	991.66	2044264	20272.08	52319	112360	5.50
INDIGRID	IV	21-Apr-2020	95.40	93.75	94.70	93.75	94.70	94.54	94.48	56133	53.03	31	56133	100.00
INDLMETER	EQ	21-Apr-2020	13.10	13.35	13.75	13.35	13.75	13.75	13.56	2080	0.28	23	1974	94.90
INDNIPPON	EQ	21-Apr-2020	257.30	250.00	250.00	235.00	238.85	238.70	239.28	17918	42.87	947	11588	64.67
INDOCO	EQ	21-Apr-2020	246.85	245.00	250.00	232.05	235.00	234.20	239.81	63257	151.69	4073	23700	37.47
INDORAMA	EQ	21-Apr-2020	12.50	12.00	12.50	12.00	12.25	12.25	12.09	3816	0.46	43	3510	91.98
INDOSOLAR	BZ	21-Apr-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	59559	0.48	49	-	-
INDOSTAR	EQ	21-Apr-2020	270.10	269.35	269.85	262.10	268.00	265.35	267.11	126988	339.19	1525	111447	87.76
INDOTECH	EQ	21-Apr-2020	79.55	75.15	79.50	75.15	77.90	77.90	77.59	1905	1.48	53	1728	90.71
INDOTHAI	EQ	21-Apr-2020	16.55	16.50	16.95	15.90	15.95	15.95	16.07	2126	0.34	45	1576	74.13
INDOWIND	EQ	21-Apr-2020	2.45	2.45	2.45	2.25	2.30	2.30	2.33	31237	0.73	96	22815	73.04
INDRAMEDCO	EQ	21-Apr-2020	42.15	41.30	41.30	39.10	39.50	39.40	39.83	195869	78.02	1740	101247	51.69
INDSWFTLAB	BE	21-Apr-2020	23.75	22.65	23.65	22.60	22.65	22.85	22.88	10387	2.38	61	-	-
INDSWFTLTD	BE	21-Apr-2020	3.15	3.05	3.10	3.00	3.00	3.00	3.07	10325	0.32	9	-	-
INDTERRAIN	EQ	21-Apr-2020	33.85	33.85	33.85	32.20	33.10	32.30	32.56	1935	0.63	45	1305	67.44
INDUSINDBK	EQ	21-Apr-2020	456.70	430.00	432.95	396.00	400.75	400.85	409.24	29551620	120936.07	464295	6172244	20.89
INEOSSTYRO	EQ	21-Apr-2020	612.85	600.10	610.95	584.40	584.40	588.30	593.04	5540	32.85	336	4702	84.87
INFIBEAM	EQ	21-Apr-2020	35.70	36.45	36.45	34.60	35.15	35.05	35.02	1729066	605.55	3768	657694	38.04
INFOBEAN	BE	21-Apr-2020	81.70	84.40	85.75	78.10	85.75	85.65	82.83	28166	23.33	211	-	-
INFOMEDIA	EQ	21-Apr-2020	2.30	2.30	2.40	2.30	2.40	2.40	2.39	3338	0.08	13	3338	100.00
INFRABEES	EQ	21-Apr-2020	271.95	265.70	284.99	255.00	268.10	266.03	267.06	575	1.54	43	492	85.57
INFRATEL	EQ	21-Apr-2020	159.30	159.30	165.00	156.00	163.90	163.05	161.62	7392996	11948.48	54068	3073498	41.57
INFY	EQ	21-Apr-2020	653.30	627.80	646.50	627.80	633.00	633.20	638.34	11660678	74435.25	195803	4120383	35.34
INGERRAND	EQ	21-Apr-2020	637.20	639.85	639.85	631.10	631.35	631.70	634.07	5391	34.18	324	3501	64.94
INOXLEISUR	EQ	21-Apr-2020	223.40	219.00	222.00	213.00	220.00	219.45	218.28	455640	994.56	17621	233844	51.32
INOXWIND	EQ	21-Apr-2020	27.40	28.75	28.75	27.55	28.55	28.50	28.41	161482	45.87	1219	106743	66.10
INSECTICID	EQ	21-Apr-2020	415.45	400.00	409.00	394.70	394.70	394.90	397.29	9872	39.22	430	8090	81.95
INSPIRISYS	EQ	21-Apr-2020	19.20	19.95	20.00	18.55	18.65	18.65	19.11	1991	0.38	44	1892	95.03
INTELLECT	EQ	21-Apr-2020	88.35	92.75	92.75	83.95	83.95	83.95	86.65	347066	300.74	2337	216346	62.34
INTENTECH	EQ	21-Apr-2020	20.90	20.90	20.90	18.90	20.00	19.25	19.43	10659	2.07	119	8542	80.14
INVENTURE	BE	21-Apr-2020	11.40	11.85	11.85	10.85	11.50	11.50	11.04	3008	0.33	9	-	-
IOB	EQ	21-Apr-2020	7.95	7.90	8.00	7.20	7.70	7.75	7.75	1858029	144.00	3238	730772	39.33
IOC	EQ	21-Apr-2020	87.55	86.80	86.80	82.50	82.95	83.00	84.41	13638140	11512.23	63729	3709294	27.20
IOLCP	EQ	21-Apr-2020	261.80	240.20	275.00	240.20	261.00	262.20	266.57	821197	2189.04	13802	223350	27.20
IPCALAB	EQ	21-Apr-2020	1504.15	1480.00	1611.00	1462.65	1601.80	1599.40	1570.08	1482946	23283.41	93783	518888	34.99
IRB	EQ	21-Apr-2020	81.45	77.60	79.85	76.30	78.15	78.10	77.89	657582	512.17	5353	360544	54.83
IRBINVIT	IV	21-Apr-2020	33.28	32.01	33.00	32.00	32.30	32.44	32.26	805000	259.67	189	750000	93.17
IRCON	EQ	21-Apr-2020	91.80	90.20	90.25	86.00	87.00	86.90	87.83	422034	370.65	7067	210974	49.99
IRCTC	EQ	21-Apr-2020	1424.45	1410.00	1485.00	1380.00	1458.10	1462.10	1456.36	2588589	37699.11	151492	694583	26.83
IREDA	N5	21-Apr-2020	1272.00	1223.60	1300.00	1223.60	1300.00	1300.00	1261.80	20	0.25	2	10	50.00
IRFC	N1	21-Apr-2020	1106.17	1093.00	1100.00	1092.00	1092.00	1092.42	1094.05	2740	29.98	23	2210	80.66
IRFC	N3	21-Apr-2020	1062.11	1066.01	1085.00	1066.00	1085.00	1085.00	1083.94	360	3.90	5	360	100.00
IRFC	N6	21-Apr-2020	1254.00	1106.01	1106.70	1106.01	1106.70	1106.70	1106.36	30	0.33	2	15	50.00
IRFC	N9	21-Apr-2020	1164.00	1156.60	1164.00	1156.60	1164.00	1164.00	1161.71	693	8.05	9	693	100.00
IRFC	NA	21-Apr-2020	1255.00	1255.00	1255.00	1248.00	1248.00	1248.67	1248.67	446	5.57	11	446	100.00
IRFC	NE	21-Apr-2020	1288.00	1295.00	1295.00	1245.21	1245.21	1245.21	1278.40	30	0.38	2	30	100.00
IRFC	NJ	21-Apr-2020	1194.82	1198.00	1205.00	1198.00	1205.00	1205.00	1198.79	891	10.68	4	891	100.00
IRFC	NK	21-Apr-2020	1238.00	1234.50	1234.50	1234.50	1234.50	1234.50	1234.50	100	1.23	1	100	100.00
IRFC	NN	21-Apr-2020	1120.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	30	0.34	3	30	100.00
IRFC	NO	21-Apr-2020	1210.00	1208.00	1211.00	1207.00	1211.00	1211.00	1207.36	915	11.05	5	900	98.36
ISEC	EQ	21-Apr-2020	336.40	333.00	333.00	315.50	319.70	319.10	321.83	264891	852.51	6304	155997	58.89
ISFT	EQ	21-Apr-2020	24.25	25.45	25.45	25.45	25.45	25.45	25.45	5993	1.53	15	5993	100.00
ISMTLTD	EQ	21-Apr-2020	3.05	3.00	3.25	2.90	3.00	3.00	3.01	99081	2.98	110	75486	76.19
ITC	EQ	21-Apr-2020	180.70	178.00	184.30	176.05	179.50	179.60	180.97	23334550	42228.14	269274	9399223	40.28
ITDC	EQ	21-Apr-2020	170.25	166.95	166.95	161.75	161.75	161.75	162.39	19244	31.25	700	14888	77.36
ITDCEM	EQ	21-Apr-2020	41.95	41.00	41.00	39.00	39.50	39.70	39.71	85862	34.10	929	57014	66.40
ITI	EQ	21-Apr-2020	87.05	83.60	85.00	80.40	81.30	81.25	81.96	509369	417.50	6857	216452	42.49
IVC	EQ	21-Apr-2020	2.35	2.35	2.35	2.20	2.30	2.30	2.30	125333	2.88	167	72902	58.17
IVP	BE	21-Apr-2020	38.00	36.10	39.40	36.10	38.00	38.00	37.26	505	0.19	14	-	-
IVZINGOLD	EQ	21-Apr-2020	4255.00	4233.00	4390.00	4200.00	4275.00	4275.00	4275.60	250	10.69	54	147	58.80
IVZINNIFTY	EQ	21-Apr-2020	1009.00	986.90	986.90	980.15	980.15	980.15	985.65	13	0.13	4	13	100.00
IZMO	EQ	21-Apr-2020	16.40	17.20	17.20	16.00	17.20	17.20	17.00	29288	4.98	165	18425	62.91
J&KBANK	EQ	21-Apr-2020	17.15	18.70	18.85	17.15	18.30	18.35	18.24	6236498	1137.56	16004	2970079	47.62
JAGRAN	EQ	21-Apr-2020	50.20	49.00	49.00	44.50	45.00	45.10	45.87	274623	125.97	5140	162919	59.32
JAGSNPHARM	EQ	21-Apr-2020	28.50	27.10	28.25	27.10	27.85	27.60	27.46	30771	8.45	379	21291	69.19
JAIBALAJI	BE	21-Apr-2020	19.25	18.35	19.50	18.35	19.50	19.45	19.00	7388	1.40	26	-	-
JAICORPLTD	EQ	21-Apr-2020	66.10	63.00	64.70	61.45	62.20	62.35	62.72	1616837	1014.10	10637	168667	10.43
JAIHINDPRO	BZ	21-Apr-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.71	175	0.00	3	-	-
JAMNAAUTO	EQ	21-Apr-2020	27.95	27.45	27.45	25.70	26.20	26.05	26.26	965226	253.43	5345	578097	59.89
JASH	BE	21-Apr-2020	105.75	104.55	104.55	104.50	104.50	104.50	104.50	210	0.22	2	-	-
JAYAGROGN	EQ	21-Apr-2020	83.95	83.00	83.00	75.60	77.60	76.60	78.21	13155	10.29	216	9505	72.25
JAYBARMARU	EQ	21-Apr-2020	140.05	144.00	147.05	133.50	147.05	147.00	142.80	107392	153.36	3290	69935	65.12
JAYNECOIND	EQ	21-Apr-2020	2.80	2.90	2.90	2.70	2.85	2.85	2.74	64493	1.77	703	59627	92.45
JAYSREETEA	BE	21-Apr-2020	39.60	38.10	39.60	38.00	38.25	38.05	38.36	10269	3.94	155	-	-
JBCHEPHARM	EQ	21-Apr-2020	566.35	565.00	589.40	546.05	557.05	560.75	566.56	351590	1991.98	31604	158431	45.06
JBFIND	BE	21-Apr-2020	8.90	8.80	8.85	8.50	8.50	8.50	8.62	29849	2.57	97	-	-
JBMA	EQ	21-Apr-2020	159.20	157.00	167.15	151.40	167.15	167.10	163.39	42820	69.96	1120	31852	74.39
JCHAC	EQ	21-Apr-2020	2232.90	2190.00	2199.85	2108.00	2120.00	2122.60	2135.34	5784	123.51	1157	3627	62.71
JETAIRWAYS	BZ	21-Apr-2020	22.05	23.15	23.15	23.15	23.15	23.15	23.15	59363	13.74	357	-	-
JHS	EQ	21-Apr-2020	10.65	11.15	11.15	10.25	10.40	10.50	10.63	78088	8.30	446	48236	61.77
JIKIND	BE	21-Apr-2020	0.30	0.35	0.35	0.25	0.35	0.35	0.35	113846	0.39	39	-	-
JINDALPHOT	EQ	21-Apr-2020	18.10	19.00	19.00	17.20	17.20	17.20	17.63	21233	3.74	225	16876	79.48
JINDALPOLY	EQ	21-Apr-2020	225.35	219.00	225.40	215.00	223.00	222.35	220.25	7846	17.28	388	5466	69.67
JINDALSAW	EQ	21-Apr-2020	56.95	55.70	55.70	51.50	52.65	52.85	53.12	566659	301.00	5953	313373	55.30
JINDALSTEL	EQ	21-Apr-2020	90.60	87.00	87.00	78.85	83.60	82.90	82.23	32750979	26929.79	182266	5031499	15.36
JINDRILL	EQ	21-Apr-2020	58.25	56.70	56.70	53.00	53.00	53.40	54.52	15169	8.27	225	9426	62.14
JINDWORLD	EQ	21-Apr-2020	29.25	28.90	28.90	26.35	27.25	27.00	27.31	19927	5.44	338	13108	65.78
JISLDVREQS	EQ	21-Apr-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	2977	0.15	16	2977	100.00
JISLJALEQS	EQ	21-Apr-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	2099744	107.09	1876	2099744	100.00
JITFINFRA	BE	21-Apr-2020	5.05	5.30	5.30	5.05	5.05	5.05	5.30	7343	0.39	22	-	-
JIYAECO	EQ	21-Apr-2020	7.40	7.50	7.50	7.50	7.50	7.50	7.50	21792	1.63	47	21792	100.00
JKCEMENT	EQ	21-Apr-2020	1143.75	1124.60	1158.85	1095.20	1140.00	1136.75	1136.30	53656	609.69	5220	27395	51.06
JKIL	EQ	21-Apr-2020	89.15	86.80	86.80	81.60	82.95	82.90	83.55	173687	145.11	2920	80212	46.18
JKLAKSHMI	EQ	21-Apr-2020	218.60	218.80	218.80	198.80	203.30	202.90	203.79	298435	608.18	6943	165968	55.61
JKPAPER	EQ	21-Apr-2020	97.55	93.15	94.30	92.00	92.60	92.90	93.06	715559	665.93	9051	335040	46.82
JKTYRE	EQ	21-Apr-2020	52.75	51.90	51.90	49.35	50.20	50.05	50.22	444548	223.23	5780	207771	46.74
JMA	EQ	21-Apr-2020	18.60	19.45	19.45	18.15	18.80	18.80	18.61	3938	0.73	25	3710	94.21
JMCPROJECT	EQ	21-Apr-2020	44.80	45.95	45.95	42.60	42.60	42.60	43.18	59339	25.62	439	45086	75.98
JMFINANCIL	EQ	21-Apr-2020	76.20	73.00	73.00	69.15	69.60	69.55	70.39	429560	302.35	5603	229241	53.37
JMTAUTOLTD	EQ	21-Apr-2020	2.10	2.20	2.20	2.00	2.00	2.00	2.10	1637020	34.45	2773	1407059	85.95
JOCIL	EQ	21-Apr-2020	126.40	125.00	126.20	115.00	118.00	117.45	121.34	6950	8.43	314	6015	86.55
JPASSOCIAT	EQ	21-Apr-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.60	5856513	93.64	2481	4271502	72.94
JPINFRATEC	BE	21-Apr-2020	0.80	0.85	0.85	0.75	0.80	0.80	0.78	642401	5.01	474	-	-
JPOLYINVST	EQ	21-Apr-2020	9.00	8.60	8.60	8.55	8.60	8.60	8.57	2626	0.23	10	2626	100.00
JPPOWER	BE	21-Apr-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.75	3154282	23.59	770	-	-
JSL	EQ	21-Apr-2020	29.35	28.05	28.70	27.50	28.65	28.55	28.36	309127	87.68	2043	216544	70.05
JSLHISAR	EQ	21-Apr-2020	48.65	46.55	47.75	46.25	46.25	46.25	46.36	39770	18.44	213	31942	80.32
JSWENERGY	EQ	21-Apr-2020	43.35	42.00	42.40	40.70	41.20	41.20	41.40	740104	306.38	6837	423212	57.18
JSWHL	EQ	21-Apr-2020	1689.70	1663.40	1663.45	1590.05	1600.00	1605.85	1615.99	735	11.88	238	349	47.48
JSWSTEEL	EQ	21-Apr-2020	167.50	164.00	164.40	156.80	159.40	159.60	159.29	10887919	17342.88	90196	1681579	15.44
JTEKTINDIA	EQ	21-Apr-2020	53.65	52.00	52.50	48.20	48.20	49.15	49.84	135831	67.69	1592	77109	56.77
JUBILANT	EQ	21-Apr-2020	335.35	349.00	352.10	335.35	351.05	351.90	346.93	1116139	3872.23	34140	575836	51.59
JUBLFOOD	EQ	21-Apr-2020	1518.95	1489.90	1529.00	1468.00	1504.00	1505.05	1500.93	1147783	17227.47	60290	292047	25.44
JUBLINDS	EQ	21-Apr-2020	97.95	97.00	101.00	93.50	96.95	95.90	95.42	27857	26.58	480	18875	67.76
JUMPNET	EQ	21-Apr-2020	48.95	49.95	49.95	47.80	49.50	49.20	49.06	267747	131.36	352	254291	94.97
JUNIORBEES	EQ	21-Apr-2020	243.94	234.20	243.87	232.31	239.00	241.05	240.15	70953	170.39	3037	38142	53.76
JUSTDIAL	EQ	21-Apr-2020	342.35	339.00	342.00	317.10	317.90	320.40	328.71	3248837	10679.10	47047	447133	13.76
JVLAGRO	BZ	21-Apr-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.42	223004	0.94	162	-	-
JYOTHYLAB	EQ	21-Apr-2020	117.30	118.00	118.50	110.45	112.60	112.85	112.99	290581	328.32	8055	159574	54.92
JYOTISTRUC	BZ	21-Apr-2020	1.50	1.55	1.55	1.50	1.55	1.55	1.55	65751	1.02	21	-	-
KABRAEXTRU	EQ	21-Apr-2020	53.55	51.50	52.90	47.25	48.50	49.05	50.20	5071	2.55	284	2898	57.15
KAJARIACER	EQ	21-Apr-2020	368.05	364.90	374.00	361.15	366.00	365.90	365.45	141583	517.42	7636	67986	48.02
KAKATCEM	EQ	21-Apr-2020	137.60	137.60	138.00	127.50	127.50	128.80	132.41	13577	17.98	778	6603	48.63
KALPATPOWR	EQ	21-Apr-2020	216.65	215.00	219.60	201.00	212.50	213.30	210.99	942897	1989.40	17980	386443	40.98
KALYANIFRG	BE	21-Apr-2020	102.05	102.00	102.00	97.00	102.00	101.30	99.05	232	0.23	20	-	-
KAMATHOTEL	EQ	21-Apr-2020	25.15	25.15	25.80	22.50	24.50	23.90	23.99	74503	17.87	176	69998	93.95
KAMDHENU	EQ	21-Apr-2020	55.40	55.40	55.40	52.60	54.05	54.25	54.01	13128	7.09	226	6168	46.98
KANANIIND	EQ	21-Apr-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	4345	0.08	13	4345	100.00
KANORICHEM	EQ	21-Apr-2020	31.90	32.30	32.85	31.10	31.70	31.35	32.08	71951	23.08	848	30645	42.59
KANSAINER	EQ	21-Apr-2020	394.50	395.00	397.35	382.70	384.00	386.50	390.35	155984	608.89	6173	91205	58.47
KARDA	EQ	21-Apr-2020	114.55	116.00	119.00	114.50	116.45	116.65	115.81	1206	1.40	77	670	55.56
KARMAENG	EQ	21-Apr-2020	10.55	11.05	11.05	10.05	10.05	10.05	10.30	1436	0.15	35	820	57.10
KARURVYSYA	EQ	21-Apr-2020	27.10	27.00	27.00	25.85	26.50	26.35	26.23	613837	160.98	6336	462930	75.42
KAYA	EQ	21-Apr-2020	172.50	181.10	181.10	166.00	172.50	172.50	174.96	55192	96.57	1028	38150	69.12
KCP	EQ	21-Apr-2020	47.15	46.40	48.95	44.00	44.35	44.30	45.69	53914	24.64	692	27951	51.84
KCPSUGIND	EQ	21-Apr-2020	13.15	14.95	15.50	14.00	14.40	14.35	14.70	1517167	223.09	4471	659393	43.46
KDDL	EQ	21-Apr-2020	125.30	131.50	131.55	119.05	120.25	122.70	122.85	6250	7.68	157	4291	68.66
KEC	EQ	21-Apr-2020	198.20	194.80	194.80	179.30	180.25	180.55	183.07	828549	1516.80	23363	470872	56.83
KECL	EQ	21-Apr-2020	10.50	11.00	11.00	10.15	10.55	10.40	10.48	52456	5.50	416	32047	61.09
KEI	EQ	21-Apr-2020	288.25	285.00	286.00	274.00	274.50	275.10	276.86	86031	238.19	5938	61733	71.76
KELLTONTEC	EQ	21-Apr-2020	11.25	11.80	11.80	10.80	11.80	11.80	11.69	272490	31.84	457	179187	65.76
KENNAMET	EQ	21-Apr-2020	741.75	723.05	735.00	715.00	730.00	730.85	722.54	6455	46.64	527	5255	81.41
KERNEX	BE	21-Apr-2020	12.90	12.95	12.95	12.30	12.95	12.95	12.91	11733	1.51	29	-	-
KESORAMIND	EQ	21-Apr-2020	26.65	26.00	26.50	25.00	25.00	25.10	25.40	93473	23.74	547	70124	75.02
KEYFINSERV	BE	21-Apr-2020	30.15	28.70	28.70	28.70	28.70	28.70	28.70	13	0.00	2	-	-
KGL	BZ	21-Apr-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.23	136592	0.31	44	-	-
KHADIM	EQ	21-Apr-2020	99.40	95.80	99.30	92.25	96.20	96.10	96.86	52975	51.31	1505	18715	35.33
KHANDSE	EQ	21-Apr-2020	11.05	11.00	11.45	10.50	11.35	11.35	11.31	774	0.09	11	773	99.87
KICL	EQ	21-Apr-2020	1111.50	1111.50	1111.50	1057.00	1060.10	1061.10	1066.29	381	4.06	119	234	61.42
KILITCH	EQ	21-Apr-2020	105.35	105.20	107.15	98.60	99.00	101.75	103.93	56583	58.81	1357	20284	35.85
KINGFA	EQ	21-Apr-2020	441.00	441.00	441.00	397.20	400.10	403.00	412.92	5241	21.64	511	2455	46.84
KIOCL	EQ	21-Apr-2020	82.75	86.85	86.85	79.00	86.85	86.25	86.28	46237	39.90	706	36580	79.11
KIRIINDUS	EQ	21-Apr-2020	298.00	283.15	292.00	283.15	286.70	285.20	285.88	62414	178.43	923	49577	79.43
KIRLFER	EQ	21-Apr-2020	57.40	57.40	57.40	54.00	55.00	56.35	54.83	10025	5.50	322	6257	62.41
KIRLOSBROS	EQ	21-Apr-2020	106.05	105.00	105.00	95.05	98.95	98.65	99.21	33335	33.07	1037	18991	56.97
KIRLOSENG	EQ	21-Apr-2020	112.90	106.55	109.85	102.95	108.00	107.75	107.54	27553	29.63	886	18901	68.60
KIRLOSIND	EQ	21-Apr-2020	577.40	585.00	600.00	552.35	560.00	562.05	569.93	2036	11.60	333	966	47.45
KITEX	EQ	21-Apr-2020	98.15	96.15	96.15	93.25	93.75	94.20	94.23	54615	51.47	1086	32442	59.40
KKCL	EQ	21-Apr-2020	815.75	801.10	835.00	785.00	810.00	804.55	803.14	2584	20.75	573	1480	57.28
KMSUGAR	EQ	21-Apr-2020	6.90	7.20	7.85	7.00	7.05	7.20	7.42	454423	33.72	1062	230591	50.74
KNRCON	EQ	21-Apr-2020	226.00	221.00	245.00	213.65	216.80	217.20	230.05	2147041	4939.28	34546	599354	27.92
KOHINOOR	BZ	21-Apr-2020	9.70	10.15	10.15	9.25	9.60	9.60	9.56	40428	3.86	222	-	-
KOKUYOCMLN	EQ	21-Apr-2020	53.45	52.65	52.70	49.10	50.40	50.65	50.52	21531	10.88	605	13720	63.72
KOLTEPATIL	EQ	21-Apr-2020	182.45	180.00	181.50	164.25	164.50	165.05	169.06	70473	119.14	1597	36387	51.63
KOPRAN	EQ	21-Apr-2020	27.30	28.50	28.65	27.60	28.65	28.55	28.39	271792	77.17	1581	139306	51.25
KOTAKBANK	EQ	21-Apr-2020	1177.75	1150.00	1155.00	1125.00	1128.00	1130.15	1139.48	4799848	54693.44	191697	1953125	40.69
KOTAKBKETF	EQ	21-Apr-2020	208.22	205.00	205.00	195.40	197.25	199.42	198.38	249466	494.89	2691	175878	70.50
KOTAKGOLD	EQ	21-Apr-2020	428.70	433.00	445.95	424.15	428.00	429.05	435.15	69299	301.56	2791	35521	51.26
KOTAKNIFTY	EQ	21-Apr-2020	96.12	96.00	96.00	92.88	93.20	93.39	93.81	474605	445.20	1617	325136	68.51
KOTAKNV20	EQ	21-Apr-2020	48.26	48.00	48.05	47.00	47.20	47.19	47.37	6390	3.03	109	6137	96.04
KOTAKPSUBK	EQ	21-Apr-2020	132.23	133.99	133.99	127.95	128.00	128.37	130.46	9910	12.93	219	7557	76.26
KOTARISUG	EQ	21-Apr-2020	10.05	10.10	10.35	9.50	9.65	9.60	9.93	46393	4.61	210	35596	76.73
KOTHARIPET	EQ	21-Apr-2020	13.85	14.65	14.65	12.65	12.90	12.95	13.40	11815	1.58	86	5172	43.77
KOTHARIPRO	EQ	21-Apr-2020	48.85	50.00	51.00	45.20	45.50	46.15	46.98	2094	0.98	95	1790	85.48
KPITTECH	EQ	21-Apr-2020	45.75	45.75	48.00	45.75	48.00	47.95	47.94	377907	181.17	1602	355868	94.17
KPRMILL	EQ	21-Apr-2020	452.15	440.00	458.00	429.55	455.00	446.25	437.09	6046	26.43	358	4691	77.59
KRBL	EQ	21-Apr-2020	229.10	236.95	239.00	217.65	217.65	218.30	227.71	857386	1952.38	10727	475390	55.45
KREBSBIO	EQ	21-Apr-2020	75.95	73.05	77.00	71.95	74.15	74.75	74.73	24544	18.34	622	8475	34.53
KRIDHANINF	EQ	21-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	4815	0.08	14	4815	100.00
KSB	EQ	21-Apr-2020	515.55	505.00	509.95	493.00	496.60	495.35	497.96	11257	56.06	851	6954	61.77
KSCL	EQ	21-Apr-2020	374.90	369.00	374.45	350.00	361.15	363.30	360.45	81091	292.30	3851	25572	31.53
KSERASERA	EQ	21-Apr-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.13	3997097	5.31	593	1754348	43.89
KSHITIJPOL	SM	21-Apr-2020	23.00	24.00	24.80	23.50	24.80	24.80	24.10	12000	2.89	3	8000	66.67
KSK	EQ	21-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.38	1506776	5.78	446	1069392	70.97
KSL	EQ	21-Apr-2020	149.60	146.50	146.50	140.00	142.50	141.65	141.51	17010	24.07	523	11723	68.92
KTKBANK	EQ	21-Apr-2020	44.25	43.70	43.75	42.20	42.90	42.70	42.65	1360218	580.18	9131	848881	62.41
KUANTUM	EQ	21-Apr-2020	405.60	401.00	424.90	380.00	413.00	413.10	408.34	2413	9.85	91	2139	88.64
KWALITY	EQ	21-Apr-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	435806	10.46	334	415973	95.45
L&TFH	EQ	21-Apr-2020	63.75	60.90	60.90	58.15	59.00	58.90	59.25	10713703	6347.61	46248	2483414	23.18
L&TFINANCE	N8	21-Apr-2020	1007.54	1025.00	1025.00	1011.50	1015.00	1015.00	1015.98	121	1.23	8	121	100.00
L&TFINANCE	NC	21-Apr-2020	1021.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	10	0.10	1	10	100.00
L&TFINANCE	NE	21-Apr-2020	1018.00	1053.00	1053.00	1025.00	1025.00	1026.25	1031.60	50	0.52	3	40	80.00
L&TFINANCE	NG	21-Apr-2020	1050.00	1052.00	1069.98	1050.11	1069.98	1069.98	1067.59	550	5.87	8	545	99.09
L&TFINANCE	NK	21-Apr-2020	1002.00	1037.00	1037.00	1024.90	1025.00	1024.95	1035.24	82	0.85	6	82	100.00
L&TFINANCE	NO	21-Apr-2020	1020.00	1015.05	1020.00	1015.05	1018.00	1018.00	1018.64	331	3.37	10	331	100.00
L&TFINANCE	NU	21-Apr-2020	1035.00	1030.00	1030.00	1025.00	1025.00	1025.00	1029.08	245	2.52	22	245	100.00
L&TFINANCE	NW	21-Apr-2020	1019.90	1000.05	1000.05	1000.05	1000.05	1000.05	1000.05	5	0.05	1	5	100.00
L&TFINANCE	NY	21-Apr-2020	1014.59	1000.00	1015.00	1000.00	1015.00	1015.00	1011.82	65	0.66	11	64	98.46
L&TFINANCE	Y5	21-Apr-2020	1009.82	1012.80	1012.80	1004.00	1004.00	1004.00	1005.37	195	1.96	5	195	100.00
L&TFINANCE	Y7	21-Apr-2020	1007.00	996.10	996.10	995.00	995.00	995.00	995.35	342	3.40	9	342	100.00
L&TFINANCE	Y9	21-Apr-2020	1026.81	1025.00	1025.10	1025.00	1025.00	1025.00	1025.01	207	2.12	6	207	100.00
L&TINFRA	N2	21-Apr-2020	1978.00	1978.00	1979.20	1978.00	1979.20	1979.20	1978.60	40	0.79	2	40	100.00
L&TINFRA	N3	21-Apr-2020	1017.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	35	0.36	4	35	100.00
L&TINFRA	N4	21-Apr-2020	1929.01	1927.28	1940.00	1927.28	1940.00	1939.50	1930.78	35	0.68	4	35	100.00
L&TINFRA	N5	21-Apr-2020	1010.00	1000.00	1001.00	1000.00	1000.00	1000.00	1000.33	30	0.30	3	30	100.00
L&TINFRA	N6	21-Apr-2020	2016.25	2017.00	2023.00	2002.00	2020.00	2020.00	2018.97	1610	32.51	28	1605	99.69
LAKSHVILAS	EQ	21-Apr-2020	13.75	14.40	14.40	14.00	14.40	14.40	14.40	936736	134.87	967	659082	70.36
LALPATHLAB	EQ	21-Apr-2020	1498.60	1476.00	1510.00	1461.05	1476.05	1485.40	1484.31	100925	1498.04	15044	42783	42.39
LAMBODHARA	EQ	21-Apr-2020	24.00	23.20	24.80	22.45	23.90	24.10	23.55	1703	0.40	102	1014	59.54
LAOPALA	EQ	21-Apr-2020	170.40	166.00	169.65	158.00	161.40	162.55	163.53	67369	110.17	2727	27389	40.66
LASA	BE	21-Apr-2020	42.90	43.00	43.00	40.80	42.50	42.15	41.35	56866	23.52	385	-	-
LAURUSLABS	EQ	21-Apr-2020	408.35	404.00	474.00	401.00	453.00	455.80	443.70	1795126	7964.95	46966	439466	24.48
LAXMIMACH	EQ	21-Apr-2020	2562.55	2421.00	2575.00	2421.00	2571.85	2539.40	2490.51	3238	80.64	805	1695	52.35
LEMONTREE	EQ	21-Apr-2020	18.95	18.75	18.75	18.05	18.05	18.05	18.10	3032475	548.90	5693	1942925	64.07
LEXUS	SM	21-Apr-2020	5.05	5.30	5.30	5.05	5.30	5.30	5.25	5000	0.26	5	5000	100.00
LFIC	EQ	21-Apr-2020	48.00	46.15	50.10	46.10	47.00	47.50	47.46	507	0.24	15	326	64.30
LGBBROSLTD	EQ	21-Apr-2020	206.60	204.00	204.00	185.30	189.60	187.15	190.69	13030	24.85	799	9663	74.16
LGBFORGE	EQ	21-Apr-2020	2.00	2.20	2.20	2.05	2.15	2.10	2.13	35954	0.77	73	27002	75.10
LGHL	ST	21-Apr-2020	15.05	15.45	15.80	14.95	14.95	14.95	15.30	72000	11.02	9	72000	100.00
LIBAS	BE	21-Apr-2020	43.85	41.70	42.00	41.70	42.00	41.95	41.83	950	0.40	13	-	-
LIBERTSHOE	EQ	21-Apr-2020	104.45	102.95	103.50	99.10	100.65	101.25	100.78	81204	81.84	1819	23807	29.32
LICHSGFIN	EQ	21-Apr-2020	278.90	273.30	273.30	259.00	261.00	262.30	263.90	2491661	6575.52	31577	451084	18.10
LICNETFGSC	EQ	21-Apr-2020	21.60	20.80	22.50	20.00	21.63	21.59	21.37	17251	3.69	158	12902	74.79
LICNETFN50	EQ	21-Apr-2020	97.17	95.30	101.00	93.10	95.79	95.79	94.79	284	0.27	33	222	78.17
LICNFNHGP	EQ	21-Apr-2020	97.10	100.00	105.00	90.80	96.20	95.79	96.77	1471	1.42	77	480	32.63
LINCOLN	EQ	21-Apr-2020	136.75	135.00	140.00	130.35	135.10	136.45	135.85	34132	46.37	914	17725	51.93
LINCPEN	EQ	21-Apr-2020	145.75	148.40	149.00	138.50	138.50	138.50	142.53	1801	2.57	144	1383	76.79
LINDEINDIA	EQ	21-Apr-2020	537.00	524.00	535.95	516.00	522.00	523.20	523.75	58666	307.26	3265	34480	58.77
LIQUIDBEES	EQ	21-Apr-2020	1000.00	1000.00	1000.01	999.50	1000.01	1000.00	1000.00	1216699	12167.03	3231	917583	75.42
LIQUIDETF	EQ	21-Apr-2020	1000.00	999.99	1000.01	999.99	1000.01	999.99	1000.00	3332	33.32	53	2088	62.67
LOKESHMACH	EQ	21-Apr-2020	16.80	16.80	16.80	15.60	16.00	15.90	16.08	11721	1.88	159	8902	75.95
LOTUSEYE	EQ	21-Apr-2020	24.05	24.95	25.25	23.50	24.95	24.95	24.15	5696	1.38	246	4518	79.32
LOVABLE	EQ	21-Apr-2020	57.80	57.40	57.40	50.35	51.30	52.05	53.04	41114	21.81	969	28566	69.48
LPDC	EQ	21-Apr-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.97	6341	0.06	34	5301	83.60
LSIL	EQ	21-Apr-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.41	576855	2.38	186	436418	75.65
LT	EQ	21-Apr-2020	915.60	897.00	906.60	863.00	875.00	870.35	882.81	5122597	45222.73	164745	2249946	43.92
LTI	EQ	21-Apr-2020	1492.10	1450.00	1488.80	1435.35	1448.70	1449.90	1463.14	147847	2163.21	12481	115095	77.85
LTTS	EQ	21-Apr-2020	1274.95	1261.00	1261.00	1205.10	1210.00	1214.50	1219.04	97184	1184.71	6276	71962	74.05
LUMAXIND	EQ	21-Apr-2020	1117.35	1130.00	1130.00	1061.50	1061.50	1064.65	1083.62	2874	31.14	471	2211	76.93
LUMAXTECH	EQ	21-Apr-2020	71.30	70.00	72.75	65.00	66.35	66.05	67.76	27893	18.90	544	15266	54.73
LUPIN	EQ	21-Apr-2020	809.75	795.50	845.50	792.00	810.00	812.50	826.93	5837277	48270.29	110622	791536	13.56
LUXIND	EQ	21-Apr-2020	944.15	940.00	940.00	895.00	895.00	903.15	912.71	47980	437.92	1997	12869	26.82
LYKALABS	EQ	21-Apr-2020	17.40	17.55	19.10	16.50	18.30	18.45	17.66	48318	8.53	352	31454	65.10
LYPSAGEMS	EQ	21-Apr-2020	3.40	3.40	3.55	3.25	3.40	3.40	3.47	8271	0.29	31	7762	93.85
M&M	EQ	21-Apr-2020	355.85	349.05	349.05	323.50	330.00	332.05	332.69	8003782	26627.59	167070	3850271	48.11
M&MFIN	EQ	21-Apr-2020	166.00	159.00	160.65	149.65	150.35	151.55	154.04	4793274	7383.56	55267	1713234	35.74
M&MFIN	N1	21-Apr-2020	1007.00	1007.00	1007.00	1005.00	1005.00	1006.00	1006.00	100	1.01	3	100	100.00
M&MFIN	N2	21-Apr-2020	1066.75	1067.20	1072.50	1067.20	1068.00	1070.13	1070.14	711	7.61	10	701	98.59
M&MFIN	N3	21-Apr-2020	1305.39	1305.39	1320.00	1300.00	1305.00	1305.00	1303.70	218	2.84	6	218	100.00
M100	EQ	21-Apr-2020	13.97	14.50	14.50	13.50	13.72	13.69	13.60	68285	9.29	486	53491	78.33
M14RG	MF	21-Apr-2020	5.01	5.00	5.00	4.99	4.99	4.99	4.99	10000	0.50	4	10000	100.00
M50	EQ	21-Apr-2020	90.79	92.80	92.80	88.60	89.18	89.03	89.38	1854	1.66	64	1655	89.27
MAANALU	EQ	21-Apr-2020	41.35	41.00	42.15	39.20	39.50	39.70	39.81	2609	1.04	79	1684	64.55
MACPOWER	SM	21-Apr-2020	39.50	39.95	39.95	39.50	39.50	39.70	39.69	6000	2.38	11	6000	100.00
MADHAV	EQ	21-Apr-2020	21.25	22.30	22.30	20.20	20.20	20.20	20.78	11815	2.46	94	8551	72.37
MADHUCON	EQ	21-Apr-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	3544	0.07	11	3544	100.00
MADRASFERT	BE	21-Apr-2020	15.70	15.50	15.70	14.95	14.95	15.00	15.07	67400	10.16	325	-	-
MAGADSUGAR	EQ	21-Apr-2020	73.60	75.00	76.10	70.60	73.50	72.90	74.28	17578	13.06	282	11687	66.49
MAGMA	EQ	21-Apr-2020	17.95	18.80	18.80	17.35	18.80	18.75	18.35	1138663	208.97	3073	577544	50.72
MAGNUM	BE	21-Apr-2020	3.15	3.15	3.15	3.15	3.15	3.15	3.15	1939	0.06	5	-	-
MAHABANK	EQ	21-Apr-2020	10.40	10.15	10.40	9.65	9.80	9.85	9.95	1267772	126.19	3752	706020	55.69
MAHAPEXLTD	BE	21-Apr-2020	55.00	55.00	57.70	52.25	52.25	52.25	56.20	1080	0.61	9	-	-
MAHASTEEL	BE	21-Apr-2020	68.95	72.00	72.00	66.00	66.00	66.10	67.70	2731	1.85	33	-	-
MAHEPC	EQ	21-Apr-2020	100.20	99.70	107.00	94.50	96.05	95.65	97.59	56863	55.49	1506	30423	53.50
MAHESHWARI	EQ	21-Apr-2020	144.95	144.50	144.95	141.00	144.95	144.45	144.28	1850	2.67	21	1804	97.51
MAHICKRA	SM	21-Apr-2020	77.50	76.60	76.60	75.50	75.50	75.50	75.87	4500	3.41	3	4500	100.00
MAHINDCIE	EQ	21-Apr-2020	81.90	84.95	84.95	77.85	78.35	79.00	80.58	101647	81.90	1911	78192	76.93
MAHLIFE	EQ	21-Apr-2020	202.10	201.50	202.00	192.55	195.00	194.65	197.47	14449	28.53	637	8137	56.32
MAHLOG	EQ	21-Apr-2020	313.95	310.00	310.50	298.30	298.30	298.30	301.75	15936	48.09	899	12042	75.56
MAHSCOOTER	EQ	21-Apr-2020	2116.35	2100.00	2100.00	1987.85	1990.00	1995.90	2038.56	11003	224.30	1241	8180	74.34
MAHSEAMLES	EQ	21-Apr-2020	194.65	190.00	192.40	186.00	188.20	188.60	188.37	72407	136.39	1698	48435	66.89
MAITHANALL	EQ	21-Apr-2020	388.60	386.95	389.50	372.55	377.90	376.80	377.92	13199	49.88	1075	6224	47.16
MAJESCO	EQ	21-Apr-2020	281.80	285.00	285.00	267.75	267.75	267.75	270.34	3654	9.88	126	3598	98.47
MALUPAPER	EQ	21-Apr-2020	31.50	30.50	31.40	29.65	30.05	30.65	30.47	12667	3.86	180	8700	68.68
MAN50ETF	EQ	21-Apr-2020	94.07	92.00	92.00	90.50	91.20	90.87	91.24	14472	13.20	98	13094	90.48
MANAKALUCO	EQ	21-Apr-2020	4.40	4.60	4.80	4.30	4.80	4.80	4.70	77882	3.66	160	75578	97.04
MANAKSIA	BE	21-Apr-2020	33.95	34.45	34.50	33.00	33.85	33.80	33.78	5073	1.71	37	-	-
MANAKSTEEL	EQ	21-Apr-2020	9.05	9.50	9.50	8.60	9.50	9.10	9.07	32408	2.94	132	29157	89.97
MANALIPETC	EQ	21-Apr-2020	16.75	17.00	17.00	15.75	16.20	16.15	16.58	608122	100.84	2200	339226	55.78
MANAPPURAM	EQ	21-Apr-2020	109.40	106.00	106.00	100.00	101.40	101.55	102.40	7432826	7611.17	41482	1941962	26.13
MANGALAM	BE	21-Apr-2020	49.20	51.60	51.65	47.50	51.65	51.65	51.17	70648	36.15	455	-	-
MANGCHEFER	EQ	21-Apr-2020	28.75	29.70	29.75	28.25	28.60	28.40	28.91	136643	39.51	684	102942	75.34
MANGLMCEM	EQ	21-Apr-2020	161.50	159.95	164.50	153.20	156.10	154.15	155.47	36076	56.09	786	22793	63.18
MANGTIMBER	EQ	21-Apr-2020	6.90	7.20	7.20	6.60	6.60	6.60	6.98	633	0.04	26	622	98.26
MANINDS	EQ	21-Apr-2020	43.65	41.00	42.15	40.20	40.50	40.50	41.19	61108	25.17	603	43724	71.55
MANINFRA	EQ	21-Apr-2020	20.85	20.55	20.55	19.00	19.75	19.95	19.62	246087	48.28	1542	181407	73.72
MANUGRAPH	EQ	21-Apr-2020	7.00	7.30	7.30	6.80	7.00	7.00	6.96	14144	0.98	75	12521	88.53
MANXT50	EQ	21-Apr-2020	238.59	233.75	233.75	229.00	232.00	232.26	231.99	30205	70.07	50	29539	97.80
MARALOVER	EQ	21-Apr-2020	13.20	13.75	13.75	12.80	12.80	12.80	13.05	8215	1.07	49	7912	96.31
MARATHON	EQ	21-Apr-2020	57.20	54.50	58.90	54.35	54.35	54.35	55.20	8278	4.57	198	6558	79.22
MARICO	EQ	21-Apr-2020	300.35	300.00	300.85	293.00	295.35	296.05	295.82	2306133	6821.96	40640	985264	42.72
MARINE	SM	21-Apr-2020	90.75	90.00	90.90	90.00	90.25	90.25	90.25	10000	9.03	5	4000	40.00
MARKSANS	EQ	21-Apr-2020	20.00	19.20	21.20	18.80	20.45	20.20	20.48	2471152	506.15	8520	855287	34.61
MARSHALL	SM	21-Apr-2020	9.65	9.00	9.00	9.00	9.00	9.00	9.00	3000	0.27	1	3000	100.00
MARUTI	EQ	21-Apr-2020	5331.35	5131.30	5131.30	4884.50	5009.95	5001.10	5001.21	1843174	92181.05	174888	547983	29.73
MASFIN	EQ	21-Apr-2020	630.20	629.95	661.70	600.00	638.00	633.70	636.34	17664	112.40	1124	7732	43.77
MASKINVEST	BE	21-Apr-2020	13.10	13.10	13.10	13.10	13.10	13.10	13.10	619	0.08	9	-	-
MASTEK	EQ	21-Apr-2020	250.75	246.00	248.00	225.70	234.00	231.30	236.44	35964	85.03	1502	23390	65.04
MATRIMONY	EQ	21-Apr-2020	314.80	298.15	334.85	296.35	319.90	319.55	320.35	20877	66.88	3335	14934	71.53
MAWANASUG	EQ	21-Apr-2020	24.95	26.00	26.00	24.25	24.25	24.45	25.04	155455	38.92	598	100800	64.84
MAXINDIA	EQ	21-Apr-2020	63.90	63.00	65.00	61.60	63.10	63.65	63.07	88191	55.62	594	54839	62.18
MAXVIL	EQ	21-Apr-2020	30.80	30.10	30.65	29.05	29.50	29.35	29.61	47665	14.11	248	37750	79.20
MAYURUNIQ	EQ	21-Apr-2020	153.35	154.75	159.95	149.00	156.30	155.60	155.26	47652	73.99	1538	27876	58.50
MAZDA	EQ	21-Apr-2020	279.35	278.95	278.95	251.55	256.00	254.30	260.06	12488	32.48	836	6281	50.30
MBECL	BE	21-Apr-2020	2.75	2.85	2.85	2.65	2.70	2.70	2.68	10655	0.29	33	-	-
MBLINFRA	EQ	21-Apr-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	12459	0.52	25	12459	100.00
MCDHOLDING	EQ	21-Apr-2020	21.15	21.25	22.20	21.10	22.15	22.15	22.00	56720	12.48	284	41089	72.44
MCDOWELL-N	EQ	21-Apr-2020	527.20	521.95	532.00	509.85	522.60	523.80	521.82	3008708	15700.10	71637	1357165	45.11
MCLEODRUSS	EQ	21-Apr-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	22208	0.70	29	22208	100.00
MCX	EQ	21-Apr-2020	1150.20	1085.00	1099.95	1001.00	1022.50	1022.60	1043.14	595692	6213.91	28452	204516	34.33
MEGASOFT	EQ	21-Apr-2020	5.95	5.80	6.00	5.75	6.00	5.95	5.86	12520	0.73	56	8147	65.07
MEGH	EQ	21-Apr-2020	53.10	50.00	53.70	49.05	50.35	50.55	51.60	2434247	1255.96	11756	667210	27.41
MELSTAR	BZ	21-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	277	0.01	3	-	-
MENONBE	EQ	21-Apr-2020	37.10	37.95	37.95	32.60	34.00	34.35	33.93	40953	13.89	306	31649	77.28
MEP	EQ	21-Apr-2020	13.55	14.20	14.20	14.20	14.20	14.20	14.20	56540	8.03	56	56540	100.00
MERCATOR	BE	21-Apr-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.58	346631	2.02	132	-	-
METALFORGE	BE	21-Apr-2020	5.30	5.10	5.10	5.05	5.10	5.10	5.05	8293	0.42	31	-	-
METKORE	BZ	21-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	73027	0.26	46	-	-
METROPOLIS	EQ	21-Apr-2020	1218.85	1185.00	1231.00	1181.05	1195.00	1197.85	1203.86	128534	1547.37	12113	69531	54.10
MFSL	EQ	21-Apr-2020	442.20	434.00	434.00	407.55	420.35	421.10	418.22	1479123	6185.98	24689	667702	45.14
MGEL	SM	21-Apr-2020	54.75	54.25	54.25	54.25	54.25	54.25	54.25	2000	1.09	1	2000	100.00
MGL	EQ	21-Apr-2020	959.85	950.00	959.00	940.55	943.00	949.55	949.04	675268	6408.59	13242	183479	27.17
MHRIL	EQ	21-Apr-2020	139.40	135.30	138.50	132.05	134.70	134.40	134.35	19972	26.83	858	10428	52.21
MIC	EQ	21-Apr-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.67	124005	0.83	176	85776	69.17
MIDHANI	EQ	21-Apr-2020	216.10	210.90	215.80	206.15	208.10	208.80	210.37	552016	1161.28	11507	162901	29.51
MINDACORP	EQ	21-Apr-2020	78.30	75.05	76.30	62.65	70.00	70.05	68.72	436529	300.00	5328	168682	38.64
MINDAIND	EQ	21-Apr-2020	283.25	282.40	282.40	256.70	263.00	263.05	263.19	283677	746.61	9150	150738	53.14
MINDTECK	EQ	21-Apr-2020	19.00	19.00	20.85	17.20	17.90	18.05	19.25	18346	3.53	139	15469	84.32
MINDTREE	EQ	21-Apr-2020	783.05	775.00	775.00	728.30	733.30	736.35	743.10	437848	3253.66	17501	86910	19.85
MIRCELECTR	EQ	21-Apr-2020	5.05	5.00	5.30	4.85	5.20	5.20	5.05	243111	12.28	918	202183	83.16
MIRZAINT	EQ	21-Apr-2020	43.10	41.40	41.90	40.00	40.00	40.25	40.70	164239	66.84	1280	118302	72.03
MITTAL	SM	21-Apr-2020	101.05	101.50	101.60	101.40	101.40	101.40	101.51	6250	6.34	5	1250	20.00
MMFL	EQ	21-Apr-2020	189.05	187.95	187.95	180.15	186.45	185.40	183.96	6864	12.63	191	5732	83.51
MMP	EQ	21-Apr-2020	66.00	58.00	65.00	58.00	61.00	61.90	62.10	846	0.53	32	372	43.97
MMTC	EQ	21-Apr-2020	14.85	14.60	14.60	14.00	14.15	14.25	14.22	465505	66.18	2655	247025	53.07
MODIRUBBER	BE	21-Apr-2020	29.60	29.60	31.00	29.60	31.00	31.00	29.92	39	0.01	2	-	-
MOHOTAIND	EQ	21-Apr-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	836	0.05	4	836	100.00
MOIL	EQ	21-Apr-2020	129.00	124.95	124.95	117.75	119.95	120.25	120.36	366445	441.05	7694	183357	50.04
MOLDTECH	EQ	21-Apr-2020	37.55	36.95	37.55	35.00	36.45	35.85	35.60	14923	5.31	273	10098	67.67
MOLDTKPAC	EQ	21-Apr-2020	180.95	184.80	184.80	173.00	175.00	174.90	177.52	21035	37.34	1113	12339	58.66
MONTECARLO	EQ	21-Apr-2020	157.00	159.00	172.00	151.00	153.95	155.50	161.80	35481	57.41	1790	17273	48.68
MORARJEE	EQ	21-Apr-2020	9.90	10.30	10.30	9.50	9.50	9.50	9.51	4257	0.40	11	4255	99.95
MOREPENLAB	EQ	21-Apr-2020	14.55	15.70	16.00	15.15	16.00	16.00	15.85	2621125	415.47	3978	1620305	61.82
MOTHERSUMI	EQ	21-Apr-2020	84.70	79.95	79.95	71.25	71.90	71.95	74.16	38995385	28917.63	151487	11125956	28.53
MOTILALOFS	EQ	21-Apr-2020	537.80	529.00	529.45	498.00	499.00	503.70	506.91	96240	487.85	4554	46542	48.36
MOTOGENFIN	EQ	21-Apr-2020	26.35	24.25	25.95	24.25	25.90	25.50	25.28	585	0.15	31	493	84.27
MPHASIS	EQ	21-Apr-2020	749.90	737.50	758.65	675.00	675.70	677.80	692.03	347245	2403.05	29458	214861	61.88
MPSLTD	EQ	21-Apr-2020	293.70	294.10	303.50	279.05	279.05	279.05	280.85	3633	10.20	258	3212	88.41
MRF	EQ	21-Apr-2020	61384.00	60500.00	60793.60	58500.70	58750.00	58864.75	59539.79	12670	7543.69	8044	3198	25.24
MRO-TEK	BE	21-Apr-2020	30.15	29.40	29.40	28.65	28.65	28.65	28.74	384	0.11	5	-	-
MRPL	EQ	21-Apr-2020	34.65	34.80	34.80	31.90	32.25	32.20	32.55	664629	216.36	3692	387431	58.29
MSPL	BE	21-Apr-2020	4.50	4.50	4.70	4.45	4.50	4.50	4.63	2344	0.11	15	-	-
MSTCLTD	EQ	21-Apr-2020	99.05	97.20	97.20	94.10	94.10	94.10	94.41	78165	73.80	608	57129	73.09
MTEDUCARE	EQ	21-Apr-2020	10.00	9.60	10.30	9.50	9.80	9.95	9.74	57347	5.58	228	42647	74.37
MTNL	EQ	21-Apr-2020	7.95	7.70	7.85	7.60	7.60	7.60	7.67	590819	45.30	5375	420636	71.20
MUKANDENGG	EQ	21-Apr-2020	8.70	8.30	9.10	8.30	8.35	8.35	8.61	3296	0.28	24	2796	84.83
MUKANDLTD	EQ	21-Apr-2020	18.75	19.20	19.65	18.00	19.65	19.65	19.32	27407	5.29	181	22980	83.85
MUKTAARTS	EQ	21-Apr-2020	23.30	22.50	26.00	21.55	23.00	23.15	23.44	21598	5.06	255	12122	56.13
MUNJALAU	EQ	21-Apr-2020	37.75	36.95	36.95	34.05	34.70	34.70	35.03	161064	56.43	1435	83866	52.07
MUNJALSHOW	EQ	21-Apr-2020	77.45	76.00	76.00	73.60	73.60	73.60	73.69	10899	8.03	439	9583	87.93
MURUDCERA	EQ	21-Apr-2020	15.45	15.35	15.35	14.15	14.90	14.75	14.50	72625	10.53	273	51952	71.53
MUTHOOTCAP	EQ	21-Apr-2020	293.20	295.00	307.85	285.00	295.00	296.00	300.12	72048	216.23	1765	47826	66.38
MUTHOOTFIN	EQ	21-Apr-2020	735.00	719.95	732.55	703.05	721.00	721.05	717.41	1702407	12213.24	35386	459883	27.01
N100	EQ	21-Apr-2020	660.97	658.92	663.99	642.50	656.00	658.66	652.06	57036	371.91	1035	50980	89.38
NABARD	N1	21-Apr-2020	1240.00	1132.00	1151.00	1132.00	1150.01	1150.09	1149.66	44	0.51	6	44	100.00
NABARD	N2	21-Apr-2020	1170.99	1170.99	1174.00	1170.99	1172.00	1172.39	1172.55	4876	57.17	75	4396	90.16
NACLIND	EQ	21-Apr-2020	26.75	26.75	26.75	25.00	25.10	25.30	25.37	15094	3.83	148	12359	81.88
NAGAFERT	BE	21-Apr-2020	4.00	3.85	4.10	3.80	3.80	3.80	3.86	210680	8.13	371	-	-
NAGREEKEXP	EQ	21-Apr-2020	9.70	9.90	10.15	9.30	9.30	9.35	9.61	2816	0.27	62	1649	58.56
NAHARCAP	EQ	21-Apr-2020	54.85	54.50	56.95	52.60	52.90	53.65	54.19	208	0.11	14	56	26.92
NAHARINDUS	EQ	21-Apr-2020	19.80	19.15	19.45	18.45	18.60	18.90	18.81	2838	0.53	93	2054	72.37
NAHARPOLY	EQ	21-Apr-2020	32.40	32.05	32.05	30.45	30.80	30.70	30.89	2499	0.77	80	2182	87.31
NAHARSPING	EQ	21-Apr-2020	33.25	32.60	32.65	30.95	31.00	31.05	31.68	5761	1.83	162	4530	78.63
NAM-INDIA	EQ	21-Apr-2020	284.55	277.80	277.80	262.50	265.50	265.75	269.12	1283646	3454.49	23770	580579	45.23
NATCOPHARM	EQ	21-Apr-2020	616.30	605.00	644.00	597.00	614.60	616.65	629.31	806490	5075.36	21758	187563	23.26
NATHBIOGEN	EQ	21-Apr-2020	227.40	230.00	230.00	216.05	216.05	216.05	218.91	9034	19.78	270	7931	87.79
NATIONALUM	EQ	21-Apr-2020	34.10	33.50	34.20	32.15	33.10	33.80	33.05	12590869	4160.77	60340	4724662	37.52
NAUKRI	EQ	21-Apr-2020	2444.85	2400.05	2461.00	2363.00	2384.95	2387.15	2406.48	227001	5462.73	25129	67268	29.63
NAVINFLUOR	EQ	21-Apr-2020	1421.20	1375.00	1436.45	1375.00	1414.00	1418.55	1417.08	83191	1178.89	8947	33719	40.53
NAVKARCORP	EQ	21-Apr-2020	20.85	20.20	20.70	19.10	19.65	19.55	19.91	115324	22.96	868	77156	66.90
NAVNETEDUL	EQ	21-Apr-2020	72.05	70.25	71.70	68.00	70.50	70.60	70.31	131142	92.21	1396	93382	71.21
NBCC	EQ	21-Apr-2020	23.70	22.70	22.70	21.35	21.50	21.55	21.77	5540051	1206.31	13870	2843592	51.33
NBIFIN	EQ	21-Apr-2020	1342.20	1350.00	1419.00	1340.00	1380.00	1380.00	1366.11	15	0.20	12	11	73.33
NBVENTURES	EQ	21-Apr-2020	39.80	39.00	39.85	38.20	38.25	38.40	38.81	73083	28.37	473	61665	84.38
NCC	EQ	21-Apr-2020	28.55	27.00	27.55	25.20	25.60	25.75	26.00	35721309	9287.65	48840	6420416	17.97
NCLIND	EQ	21-Apr-2020	73.35	70.30	72.00	67.60	68.55	68.30	69.17	104197	72.07	1270	72373	69.46
NDGL	EQ	21-Apr-2020	483.30	445.00	479.50	445.00	447.35	451.70	453.22	53	0.24	11	29	54.72
NDL	EQ	21-Apr-2020	14.45	14.50	14.90	14.00	14.25	14.25	14.26	40924	5.83	170	29544	72.19
NDTV	EQ	21-Apr-2020	26.25	26.05	26.05	22.40	23.70	23.85	23.85	177744	42.39	1232	112720	63.42
NECCLTD	EQ	21-Apr-2020	5.95	6.00	6.00	5.40	5.40	5.40	5.55	53907	2.99	125	45065	83.60
NECLIFE	EQ	21-Apr-2020	14.00	13.80	14.90	13.35	14.50	14.35	14.30	518284	74.13	1643	184429	35.58
NELCAST	EQ	21-Apr-2020	45.80	44.10	44.55	42.10	43.10	43.35	43.46	97650	42.44	969	52147	53.40
NELCO	EQ	21-Apr-2020	200.50	195.00	198.00	187.25	189.80	188.75	191.90	84556	162.26	2478	35497	41.98
NEOGEN	BE	21-Apr-2020	396.10	376.30	400.00	376.30	397.70	394.80	390.05	7844	30.60	275	-	-
NESCO	EQ	21-Apr-2020	464.85	460.00	460.00	442.70	442.70	446.15	450.17	53214	239.55	2139	33205	62.40
NESTLEIND	EQ	21-Apr-2020	16976.40	16800.00	17240.00	16700.00	16990.00	17015.35	17083.18	133756	22849.77	42770	39825	29.77
NETF	EQ	21-Apr-2020	95.00	95.00	112.80	89.10	112.80	101.65	100.84	5957	6.01	69	5447	91.44
NETFCONSUM	EQ	21-Apr-2020	54.07	52.30	56.40	50.50	54.90	54.60	54.49	14774	8.05	130	13211	89.42
NETFDIVOPP	EQ	21-Apr-2020	25.53	25.53	26.46	23.55	25.00	25.04	25.05	502	0.13	27	343	68.33
NETFLTGILT	EQ	21-Apr-2020	21.21	21.00	21.30	21.00	21.25	21.25	21.24	36499	7.75	97	34080	93.37
NETFMID150	EQ	21-Apr-2020	51.35	50.50	50.85	48.88	49.25	49.16	49.43	73678	36.42	344	46128	62.61
NETFNIF100	EQ	21-Apr-2020	98.50	98.50	100.00	94.30	98.00	97.96	97.22	1809	1.76	122	1532	84.69
NETFNV20	EQ	21-Apr-2020	49.45	49.00	49.90	47.00	47.00	47.14	48.39	5797	2.81	74	5251	90.58
NETWORK18	EQ	21-Apr-2020	21.60	21.15	23.70	20.15	21.75	21.45	21.44	664307	142.42	2546	393534	59.24
NEULANDLAB	EQ	21-Apr-2020	400.25	396.90	404.00	380.00	400.00	400.50	394.69	22449	88.60	587	15338	68.32
NEWGEN	EQ	21-Apr-2020	119.45	117.50	119.50	115.40	116.20	117.65	117.22	12189	14.29	283	8400	68.91
NEXTMEDIA	EQ	21-Apr-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	302	0.01	5	302	100.00
NFL	EQ	21-Apr-2020	24.50	25.00	25.20	24.00	24.05	24.10	24.60	719296	176.94	4444	245096	34.07
NH	EQ	21-Apr-2020	289.95	286.00	288.70	278.00	284.80	284.25	282.17	96569	272.49	4821	53130	55.02
NHAI	N1	21-Apr-2020	1096.47	1099.40	1099.40	1095.10	1099.25	1096.93	1097.55	1907	20.93	51	1747	91.61
NHAI	N2	21-Apr-2020	1222.00	1154.00	1226.99	1029.85	1215.10	1219.22	1167.66	2080	24.29	38	1910	91.83
NHAI	N6	21-Apr-2020	1268.85	1265.00	1265.00	1242.00	1242.00	1242.18	1251.54	1856	23.23	58	1656	89.22
NHAI	N8	21-Apr-2020	1101.00	1101.10	1118.99	1101.10	1118.99	1118.99	1114.33	21	0.23	3	21	100.00
NHAI	NA	21-Apr-2020	1180.79	1181.00	1191.00	1175.60	1176.50	1179.74	1181.18	3245	38.33	55	2943	90.69
NHAI	NE	21-Apr-2020	1217.71	1220.00	1220.00	1212.27	1212.27	1216.84	1218.43	266	3.24	20	256	96.24
NHBTF2014	N6	21-Apr-2020	7003.99	7050.00	7050.00	6980.00	6980.00	6980.00	6991.67	66	4.61	10	65	98.48
NHPC	EQ	21-Apr-2020	22.00	21.70	21.80	21.10	21.25	21.25	21.26	4461733	948.77	17471	2382924	53.41
NHPC	N5	21-Apr-2020	1250.00	1255.00	1255.00	1250.00	1250.00	1250.00	1251.67	3	0.04	3	3	100.00
NIACL	EQ	21-Apr-2020	122.20	121.50	121.50	112.20	116.90	118.10	116.69	358050	417.80	7821	127674	35.66
NIBL	BE	21-Apr-2020	5.40	5.40	5.40	5.15	5.40	5.40	5.40	1927	0.10	16	-	-
NIFTYBEES	EQ	21-Apr-2020	97.99	91.10	105.99	91.10	95.65	95.60	95.35	2146306	2046.47	14829	1236100	57.59
NIITLTD	EQ	21-Apr-2020	83.35	81.10	81.90	80.15	80.60	80.60	80.94	157381	127.38	2343	44665	28.38
NIITTECH	EQ	21-Apr-2020	1088.35	1075.00	1075.00	1028.50	1042.20	1040.85	1044.74	349913	3655.66	22009	131197	37.49
NILAINFRA	EQ	21-Apr-2020	3.35	3.20	3.35	3.05	3.30	3.25	3.19	164506	5.25	373	129989	79.02
NILASPACES	EQ	21-Apr-2020	0.90	0.95	0.95	0.85	0.85	0.85	0.85	189155	1.62	78	188955	99.89
NILKAMAL	EQ	21-Apr-2020	1064.80	1025.05	1040.00	1012.00	1014.00	1017.95	1023.24	6905	70.65	993	4228	61.23
NIPPOBATRY	EQ	21-Apr-2020	452.05	441.00	509.00	426.05	489.00	473.85	463.42	2451	11.36	232	1374	56.06
NITCO	EQ	21-Apr-2020	19.70	19.20	19.20	18.75	18.75	18.75	18.78	23524	4.42	121	20196	85.85
NITINFIRE	BZ	21-Apr-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.41	42443	0.17	29	-	-
NITINSPIN	EQ	21-Apr-2020	32.90	32.90	32.90	31.55	31.65	31.80	31.82	16444	5.23	177	13478	81.96
NKIND	EQ	21-Apr-2020	9.40	9.40	9.85	9.40	9.60	9.60	9.69	1534	0.15	8	1530	99.74
NLCINDIA	EQ	21-Apr-2020	46.45	47.00	47.00	44.50	44.80	44.80	45.17	509677	230.23	6258	303585	59.56
NMDC	EQ	21-Apr-2020	77.00	76.00	76.00	73.75	74.10	74.20	74.56	6847181	5105.36	24813	1354323	19.78
NOCIL	EQ	21-Apr-2020	79.65	77.50	82.75	74.90	81.45	80.80	78.67	3488385	2744.43	17884	1325520	38.00
NOIDATOLL	EQ	21-Apr-2020	3.55	3.65	3.65	3.40	3.50	3.45	3.51	21641	0.76	59	17205	79.50
NPBET	EQ	21-Apr-2020	111.07	106.70	124.25	102.80	109.45	110.86	110.61	4738	5.24	145	975	20.58
NRAIL	EQ	21-Apr-2020	184.45	181.00	181.00	173.50	177.90	177.75	177.82	35171	62.54	558	29932	85.10
NRBBEARING	EQ	21-Apr-2020	76.90	72.00	75.00	71.00	72.10	72.15	72.90	283940	206.99	3890	149955	52.81
NSIL	EQ	21-Apr-2020	637.40	607.10	658.45	607.10	608.00	609.50	619.88	283	1.75	49	126	44.52
NTPC	EQ	21-Apr-2020	98.90	96.50	98.40	95.55	97.15	97.30	97.45	15085297	14700.37	103452	8137413	53.94
NTPC	N4	21-Apr-2020	1141.23	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	100	1.14	1	100	100.00
NTPC	N6	21-Apr-2020	1400.00	1379.90	1420.00	1379.90	1389.00	1389.00	1392.25	23	0.32	5	21	91.30
NTPC	N7	21-Apr-2020	13.36	13.36	13.49	13.33	13.38	13.38	13.40	7587	1.02	46	7098	93.55
NTPC	NC	21-Apr-2020	1220.00	1176.00	1200.00	1176.00	1200.00	1200.00	1199.25	32	0.38	2	32	100.00
NTPC	ND	21-Apr-2020	1270.00	1253.00	1253.00	1250.00	1250.00	1250.60	1250.61	100	1.25	7	100	100.00
NUCLEUS	EQ	21-Apr-2020	228.05	228.00	228.00	217.25	217.85	218.25	220.75	27740	61.24	930	18645	67.21
NXTDIGITAL	EQ	21-Apr-2020	297.00	308.40	308.40	292.30	298.30	299.15	300.07	3143	9.43	251	2198	69.93
OAL	EQ	21-Apr-2020	168.40	160.40	167.40	160.10	163.60	163.60	164.20	1725	2.83	33	1604	92.99
OBEROIRLTY	EQ	21-Apr-2020	391.70	388.80	388.80	360.50	363.50	365.10	367.38	377370	1386.39	17709	127020	33.66
OCCL	EQ	21-Apr-2020	639.65	635.10	640.00	609.00	612.00	618.60	622.41	5633	35.06	630	3525	62.58
OFSS	EQ	21-Apr-2020	2035.30	2036.00	2089.00	1971.15	2040.00	2040.00	2046.63	29775	609.38	5331	18745	62.96
OIL	EQ	21-Apr-2020	90.55	86.10	87.85	84.10	85.95	86.00	85.90	2087100	1792.75	20084	746627	35.77
OILCOUNTUB	EQ	21-Apr-2020	5.35	5.40	5.60	5.40	5.60	5.60	5.56	19806	1.10	85	16876	85.21
OISL	BE	21-Apr-2020	2.25	2.15	2.35	2.15	2.30	2.30	2.29	13550	0.31	20	-	-
OLECTRA	EQ	21-Apr-2020	79.65	79.95	79.95	75.70	75.70	75.70	76.24	36072	27.50	506	33708	93.45
OMAXAUTO	EQ	21-Apr-2020	28.95	28.85	28.85	27.55	27.55	27.55	27.62	8606	2.38	69	8445	98.13
OMAXE	EQ	21-Apr-2020	152.75	153.40	156.00	151.95	154.90	155.40	153.91	105258	162.00	2117	53638	50.96
OMMETALS	EQ	21-Apr-2020	15.40	15.55	15.55	13.80	14.00	13.90	14.13	36000	5.09	210	25612	71.14
ONELIFECAP	EQ	21-Apr-2020	3.55	3.70	3.70	3.70	3.70	3.70	3.70	3224	0.12	4	3224	100.00
ONEPOINT	EQ	21-Apr-2020	11.40	11.40	11.95	10.85	11.70	11.70	11.27	13046	1.47	37	5766	44.20
ONGC	EQ	21-Apr-2020	74.00	69.70	70.75	67.20	68.90	69.35	69.44	27607651	19171.89	136412	9115694	33.02
ONMOBILE	EQ	21-Apr-2020	24.70	23.75	24.75	23.75	24.40	24.30	24.31	69975	17.01	301	63166	90.27
ONWARDTEC	EQ	21-Apr-2020	44.40	41.40	44.50	41.40	41.60	42.05	42.23	4013	1.69	123	2947	73.44
OPTIEMUS	EQ	21-Apr-2020	18.85	19.30	20.70	19.20	20.70	20.70	20.47	61754	12.64	237	51915	84.07
OPTOCIRCUI	EQ	21-Apr-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	39869	0.96	39	39869	100.00
ORBTEXP	EQ	21-Apr-2020	58.90	58.80	58.80	55.90	55.90	55.95	56.87	1530	0.87	87	1134	74.12
ORICONENT	EQ	21-Apr-2020	13.35	13.30	13.50	12.80	13.25	13.20	13.02	35749	4.65	215	29111	81.43
ORIENTABRA	EQ	21-Apr-2020	14.80	14.15	14.90	13.60	13.90	13.90	14.07	31124	4.38	209	23364	75.07
ORIENTALTL	EQ	21-Apr-2020	6.95	7.00	7.25	6.70	7.20	7.15	6.98	31701	2.21	35	9640	30.41
ORIENTBELL	EQ	21-Apr-2020	68.80	68.50	68.50	64.20	64.20	65.10	66.15	8688	5.75	360	4783	55.05
ORIENTCEM	EQ	21-Apr-2020	45.70	45.00	45.40	43.60	44.00	43.80	44.12	198096	87.40	2586	107979	54.51
ORIENTELEC	EQ	21-Apr-2020	190.40	190.00	190.00	177.00	177.00	178.00	178.98	337145	603.42	6349	234127	69.44
ORIENTHOT	EQ	21-Apr-2020	18.30	17.95	18.40	17.65	17.95	18.00	17.92	9351	1.68	147	6345	67.85
ORIENTLTD	EQ	21-Apr-2020	75.15	71.50	78.00	71.50	72.00	72.05	74.40	685	0.51	21	323	47.15
ORIENTPPR	EQ	21-Apr-2020	20.70	20.25	20.25	19.25	19.60	19.45	19.64	411018	80.74	2517	265198	64.52
ORIENTREF	EQ	21-Apr-2020	152.00	151.00	151.00	138.80	148.95	145.20	142.51	25200	35.91	933	15604	61.92
ORISSAMINE	EQ	21-Apr-2020	1525.35	1555.00	1592.40	1449.10	1480.00	1492.65	1518.07	30640	465.14	4865	11678	38.11
ORTEL	BZ	21-Apr-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.79	20745	0.16	16	-	-
ORTINLABSS	EQ	21-Apr-2020	19.25	20.20	20.20	20.20	20.20	20.20	20.20	106267	21.47	280	106246	99.98
OSWALAGRO	EQ	21-Apr-2020	5.30	5.30	5.30	4.55	5.00	4.95	4.99	31555	1.58	250	18614	58.99
PAGEIND	EQ	21-Apr-2020	17019.55	16899.80	17741.80	16748.20	17511.00	17584.10	17442.35	43256	7544.86	15933	12527	28.96
PAISALO	EQ	21-Apr-2020	171.05	162.70	169.50	162.60	163.05	164.50	169.42	459352	778.23	124	451898	98.38
PALASHSECU	EQ	21-Apr-2020	21.00	21.50	22.00	20.00	21.75	21.75	21.46	5945	1.28	74	5385	90.58
PALREDTEC	EQ	21-Apr-2020	12.75	13.35	13.35	12.30	12.45	12.45	13.10	1363	0.18	40	1205	88.41
PANACEABIO	EQ	21-Apr-2020	132.35	133.75	133.75	130.00	130.50	131.05	131.64	20308	26.73	587	10118	49.82
PANACHE	EQ	21-Apr-2020	43.65	43.75	43.75	41.00	41.00	41.25	42.79	1615	0.69	10	1615	100.00
PANAMAPET	EQ	21-Apr-2020	39.65	38.10	39.85	37.70	38.25	37.70	37.98	16515	6.27	136	14751	89.32
PAPERPROD	EQ	21-Apr-2020	225.55	221.10	221.10	206.35	208.00	208.70	211.88	106601	225.86	3056	61213	57.42
PARABDRUGS	BZ	21-Apr-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.50	15205	0.23	23	-	-
PARACABLES	EQ	21-Apr-2020	6.50	6.40	6.45	6.25	6.30	6.30	6.31	8843	0.56	92	6920	78.25
PARAGMILK	EQ	21-Apr-2020	95.60	92.80	92.80	86.05	88.50	87.55	88.85	423805	376.54	4676	284240	67.07
PARSVNATH	EQ	21-Apr-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	2451	0.04	11	2451	100.00
PATELENG	EQ	21-Apr-2020	13.85	13.95	14.00	12.50	12.85	12.75	12.92	255512	33.02	1216	201821	78.99
PATINTLOG	EQ	21-Apr-2020	14.45	15.15	15.15	14.05	15.15	14.60	14.99	31601	4.74	212	23410	74.08
PCJEWELLER	BE	21-Apr-2020	12.50	12.50	12.90	11.90	12.00	12.05	12.10	1300303	157.39	3339	-	-
PDMJEPAPER	EQ	21-Apr-2020	14.25	14.20	14.35	13.70	14.35	14.15	14.03	33794	4.74	217	23429	69.33
PDSMFL	EQ	21-Apr-2020	277.75	307.20	331.20	248.10	270.00	270.00	275.24	943	2.60	140	549	58.22
PEARLPOLY	EQ	21-Apr-2020	12.30	12.40	13.00	12.00	12.00	12.00	12.50	92	0.01	9	92	100.00
PEL	EQ	21-Apr-2020	876.85	868.35	868.35	823.50	827.75	829.70	838.24	1843249	15450.79	63300	349011	18.93
PENIND	EQ	21-Apr-2020	17.90	17.70	17.90	17.10	17.90	17.85	17.61	143717	25.31	263	127240	88.54
PENINLAND	EQ	21-Apr-2020	3.60	3.70	3.70	3.45	3.50	3.50	3.52	142078	5.00	121	122004	85.87
PERSISTENT	EQ	21-Apr-2020	487.95	485.00	488.80	471.00	472.05	473.90	475.44	82142	390.54	6591	55242	67.25
PETRONET	EQ	21-Apr-2020	218.65	215.00	217.80	210.65	216.80	215.20	214.05	2014719	4312.42	48343	1071913	53.20
PFC	EQ	21-Apr-2020	89.30	87.95	88.85	86.35	87.30	87.45	87.36	3465704	3027.65	24187	1024760	29.57
PFC	N3	21-Apr-2020	1250.00	1255.00	1270.00	1255.00	1270.00	1270.00	1257.10	31	0.39	3	31	100.00
PFC	N4	21-Apr-2020	1090.00	1095.00	1095.00	1090.01	1090.01	1090.01	1091.90	145	1.58	4	145	100.00
PFC	N8	21-Apr-2020	1390.00	1390.00	1398.90	1390.00	1398.90	1394.54	1394.38	323	4.50	10	323	100.00
PFIZER	EQ	21-Apr-2020	4263.30	4259.00	4335.10	4190.00	4210.00	4227.10	4267.38	65536	2796.67	12777	21020	32.07
PFOCUS	EQ	21-Apr-2020	34.80	32.60	39.45	31.70	32.80	32.85	34.15	47438	16.20	570	21016	44.30
PFS	EQ	21-Apr-2020	9.95	9.80	9.85	9.15	9.35	9.35	9.46	685463	64.86	1614	423500	61.78
PGEL	EQ	21-Apr-2020	42.30	43.00	43.85	40.20	41.25	41.00	41.46	48048	19.92	427	31766	66.11
PGHH	EQ	21-Apr-2020	10845.95	10700.00	10999.00	10500.00	10620.65	10768.50	10689.66	3126	334.16	1579	1419	45.39
PGHL	EQ	21-Apr-2020	4200.95	4140.00	4281.50	4057.35	4075.15	4100.60	4161.79	16777	698.22	5769	9679	57.69
PGIL	EQ	21-Apr-2020	101.75	96.50	101.95	93.50	100.00	98.55	97.66	2773	2.71	126	1330	47.96
PHILIPCARB	EQ	21-Apr-2020	88.50	87.80	87.80	84.10	84.10	84.10	84.54	507160	428.78	3918	288969	56.98
PHOENIXLTD	EQ	21-Apr-2020	561.35	558.00	564.60	540.00	550.00	551.75	552.82	213523	1180.41	16202	158600	74.28
PIDILITIND	EQ	21-Apr-2020	1465.85	1436.50	1483.95	1422.10	1466.00	1475.70	1455.65	1079429	15712.69	36045	242262	22.44
PIIND	EQ	21-Apr-2020	1441.40	1392.50	1462.00	1387.00	1400.00	1400.20	1399.08	200896	2810.70	14946	180306	89.75
PILANIINVS	EQ	21-Apr-2020	1416.35	1463.00	1463.00	1303.80	1344.00	1329.45	1341.30	702	9.42	448	238	33.90
PILITA	EQ	21-Apr-2020	4.15	4.00	4.10	3.90	4.10	4.10	3.93	2221	0.09	27	2071	93.25
PIONDIST	BE	21-Apr-2020	107.00	103.00	105.95	102.00	105.85	104.60	103.76	438	0.45	18	-	-
PIONEEREMB	EQ	21-Apr-2020	19.35	19.15	19.50	17.85	18.00	18.40	18.37	5201	0.96	141	3361	64.62
PITTIENG	EQ	21-Apr-2020	27.30	28.70	28.70	25.20	26.70	26.20	26.31	7321	1.93	108	3126	42.70
PKTEA	BE	21-Apr-2020	94.00	94.00	94.00	89.30	90.00	90.00	89.75	688	0.62	11	-	-
PLASTIBLEN	EQ	21-Apr-2020	135.50	130.25	132.00	123.65	125.85	125.20	126.20	5458	6.89	318	3854	70.61
PNB	EQ	21-Apr-2020	32.85	32.30	32.35	30.95	31.00	31.10	31.46	21858220	6877.16	40092	6318167	28.91
PNBGILTS	EQ	21-Apr-2020	25.20	25.00	25.65	24.70	25.45	25.45	25.24	128019	32.32	730	68437	53.46
PNBHOUSING	EQ	21-Apr-2020	194.50	201.45	204.20	190.00	204.20	204.10	198.84	1920565	3818.85	15120	1211665	63.09
PNC	EQ	21-Apr-2020	11.70	11.70	12.10	10.65	11.60	11.60	11.66	851	0.10	13	825	96.94
PNCINFRA	EQ	21-Apr-2020	135.90	132.05	132.90	129.15	129.15	129.15	129.47	20881	27.03	455	18941	90.71
PODDARHOUS	EQ	21-Apr-2020	172.55	174.50	174.50	163.95	163.95	163.95	167.99	704	1.18	30	568	80.68
PODDARMENT	EQ	21-Apr-2020	151.45	146.20	146.20	140.00	143.00	142.75	142.71	3405	4.86	121	2512	73.77
POKARNA	EQ	21-Apr-2020	70.65	70.65	73.85	67.15	67.15	67.15	69.21	12438	8.61	174	9484	76.25
POLYCAB	EQ	21-Apr-2020	760.40	749.00	787.00	722.40	749.00	750.30	753.41	499815	3765.64	20550	139070	27.82
POLYMED	EQ	21-Apr-2020	238.70	238.00	241.55	229.00	233.00	231.65	234.65	72231	169.49	2307	44333	61.38
POLYPLEX	EQ	21-Apr-2020	407.80	398.00	402.95	396.25	399.70	399.35	399.27	28557	114.02	1068	17195	60.21
PONNIERODE	EQ	21-Apr-2020	121.55	122.05	124.85	116.60	119.35	117.95	119.82	4050	4.85	92	3658	90.32
POWERGRID	EQ	21-Apr-2020	165.50	164.00	166.00	162.15	162.20	162.65	163.55	7827691	12801.83	62008	4705633	60.12
POWERINDIA	EQ	21-Apr-2020	793.10	803.95	803.95	786.05	788.00	788.05	789.44	74484	588.00	2816	63589	85.37
POWERMECH	EQ	21-Apr-2020	398.35	398.30	398.30	356.50	375.00	375.95	374.89	24398	91.47	1375	13202	54.11
PPAP	EQ	21-Apr-2020	167.05	158.00	165.20	158.00	162.70	162.55	162.85	7772	12.66	342	4108	52.86
PPL	EQ	21-Apr-2020	35.60	37.35	37.35	33.85	37.35	37.30	37.11	258057	95.76	736	232557	90.12
PRABHAT	EQ	21-Apr-2020	69.55	69.55	70.35	67.00	69.45	69.50	69.11	119397	82.52	1425	58569	49.05
PRAENG	EQ	21-Apr-2020	5.00	4.85	5.25	4.55	4.95	4.95	4.98	30983	1.54	76	27652	89.25
PRAJIND	EQ	21-Apr-2020	70.55	69.00	71.20	62.80	63.45	63.70	66.60	2543061	1693.64	17756	949398	37.33
PRAKASH	EQ	21-Apr-2020	30.10	32.70	32.70	27.60	28.60	28.70	28.81	1096833	316.01	3862	599353	54.64
PRAKASHSTL	BE	21-Apr-2020	0.20	0.20	0.25	0.20	0.20	0.25	0.22	119771	0.27	44	-	-
PRAXIS	EQ	21-Apr-2020	32.00	30.40	32.00	30.40	30.40	30.40	30.44	15433	4.70	178	14862	96.30
PRECAM	EQ	21-Apr-2020	31.50	31.50	31.50	30.00	30.85	30.40	30.34	7985	2.42	77	6490	81.28
PRECOT	EQ	21-Apr-2020	23.15	23.90	24.30	22.55	24.30	24.10	23.73	4225	1.00	41	2003	47.41
PRECWIRE	EQ	21-Apr-2020	86.60	90.95	95.25	85.25	87.95	87.45	90.40	37504	33.90	694	22017	58.71
PREMEXPLN	EQ	21-Apr-2020	89.45	89.00	93.95	81.00	81.00	81.40	82.66	17581	14.53	342	11097	63.12
PREMIERPOL	EQ	21-Apr-2020	20.85	20.05	21.00	19.65	20.50	20.50	20.19	862	0.17	30	841	97.56
PRESSMN	EQ	21-Apr-2020	16.40	16.00	16.90	15.45	16.05	15.95	16.29	16901	2.75	112	16117	95.36
PRESTIGE	EQ	21-Apr-2020	184.95	179.00	181.80	172.05	179.10	178.35	176.22	948074	1670.71	15784	724870	76.46
PRICOLLTD	EQ	21-Apr-2020	51.65	50.00	50.70	46.50	50.20	50.05	48.88	513703	251.11	1483	326334	63.53
PRIMESECU	EQ	21-Apr-2020	27.85	28.75	28.75	27.15	27.25	27.40	27.82	101866	28.34	102	101544	99.68
PRINCEPIPE	EQ	21-Apr-2020	101.15	100.60	100.60	98.00	98.95	98.75	99.41	87113	86.60	1398	66748	76.62
PROZONINTU	EQ	21-Apr-2020	11.90	12.45	12.45	11.35	11.35	11.35	11.94	186893	22.32	803	135721	72.62
PRSMJOHNSN	EQ	21-Apr-2020	39.00	38.00	38.70	37.05	37.05	37.05	37.25	74692	27.82	699	57374	76.81
PSB	EQ	21-Apr-2020	17.45	17.25	17.30	15.75	16.35	16.30	16.25	242403	39.38	1185	149455	61.66
PSPPROJECT	EQ	21-Apr-2020	362.95	345.05	363.90	345.05	360.00	360.15	351.05	16840	59.12	883	8706	51.70
PSUBNKBEES	EQ	21-Apr-2020	15.40	15.26	15.26	14.80	14.80	14.87	14.96	65740	9.83	342	54320	82.63
PTC	EQ	21-Apr-2020	42.10	41.75	41.75	40.15	40.55	40.50	40.78	591707	241.27	4522	300549	50.79
PTL	EQ	21-Apr-2020	29.85	29.00	29.65	28.90	28.90	28.95	29.12	8596	2.50	86	8413	97.87
PUNJABCHEM	EQ	21-Apr-2020	405.45	422.00	422.00	392.00	403.20	403.45	407.30	2310	9.41	444	795	34.42
PUNJLLOYD	BZ	21-Apr-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.03	309770	3.20	207	-	-
PURVA	EQ	21-Apr-2020	37.30	36.80	37.00	35.10	35.60	36.05	36.18	78110	28.26	821	46523	59.56
PVR	EQ	21-Apr-2020	1123.20	1081.00	1087.85	1006.00	1026.00	1028.80	1031.74	1893688	19537.89	81055	301678	15.93
QGOLDHALF	EQ	21-Apr-2020	2068.10	2095.00	2120.00	2079.05	2113.00	2114.85	2108.53	2809	59.23	280	1951	69.46
QNIFTY	EQ	21-Apr-2020	957.00	941.00	941.00	922.00	929.00	929.00	926.83	40	0.37	17	33	82.50
QUESS	EQ	21-Apr-2020	221.25	226.00	226.00	210.20	210.20	210.20	214.02	446770	956.18	6962	325484	72.85
QUICKHEAL	EQ	21-Apr-2020	100.85	98.00	104.65	95.20	96.05	97.05	99.19	184422	182.92	3496	71944	39.01
RADICO	EQ	21-Apr-2020	308.80	311.00	314.10	292.00	294.00	296.50	303.70	800969	2432.51	19953	339808	42.42
RADIOCITY	EQ	21-Apr-2020	13.85	13.95	13.95	13.10	13.35	13.40	13.53	272536	36.89	685	216327	79.38
RAIN	EQ	21-Apr-2020	80.10	78.90	78.90	72.30	73.85	73.70	74.28	1427203	1060.14	10654	514806	36.07
RAJESHEXPO	EQ	21-Apr-2020	552.60	552.50	557.75	533.80	534.10	535.95	539.61	47806	257.97	4975	27911	58.38
RAJRAYON	BZ	21-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	143397	0.13	54	-	-
RAJSREESUG	BE	21-Apr-2020	13.25	13.80	13.90	12.60	13.45	13.80	13.50	47194	6.37	244	-	-
RAJTV	EQ	21-Apr-2020	31.50	31.90	32.50	29.40	32.50	32.05	31.90	5162	1.65	137	795	15.40
RALLIS	EQ	21-Apr-2020	208.35	203.50	206.50	195.65	196.30	196.85	200.10	299008	598.33	9936	116501	38.96
RAMANEWS	EQ	21-Apr-2020	13.30	13.20	13.60	12.75	12.90	12.95	12.99	19968	2.59	107	8340	41.77
RAMASTEEL	EQ	21-Apr-2020	29.85	31.30	31.30	28.40	28.40	28.40	30.19	14388	4.34	114	7555	52.51
RAMCOCEM	EQ	21-Apr-2020	553.20	548.00	553.90	526.00	546.25	549.95	545.07	508348	2770.85	14857	208233	40.96
RAMCOIND	EQ	21-Apr-2020	136.90	136.00	143.00	131.25	134.05	135.65	135.15	20214	27.32	818	11635	57.56
RAMCOSYS	EQ	21-Apr-2020	87.00	86.80	86.80	80.25	81.15	81.65	81.77	40550	33.16	822	33955	83.74
RAMKY	EQ	21-Apr-2020	29.85	28.00	29.00	27.55	29.00	28.30	28.25	126198	35.66	378	100471	79.61
RAMSARUP	BZ	21-Apr-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	23219	0.12	30	-	-
RANASUG	BE	21-Apr-2020	3.60	3.70	3.70	3.45	3.55	3.50	3.49	258479	9.03	259	-	-
RANEENGINE	EQ	21-Apr-2020	208.30	217.80	217.80	197.90	197.90	197.90	200.97	3829	7.69	153	2716	70.93
RANEHOLDIN	EQ	21-Apr-2020	402.30	399.95	410.05	380.00	391.00	391.85	397.30	18615	73.96	443	16401	88.11
RATNAMANI	EQ	21-Apr-2020	898.60	890.00	892.00	870.05	891.00	890.15	880.48	10542	92.82	842	6793	64.44
RAYMOND	EQ	21-Apr-2020	260.10	252.25	254.95	247.10	247.10	247.35	248.79	263750	656.19	6851	168657	63.95
RBL	EQ	21-Apr-2020	463.05	450.00	451.00	422.20	434.00	434.40	433.68	15983	69.32	1403	5185	32.44
RBLBANK	EQ	21-Apr-2020	119.60	114.00	114.40	108.50	109.00	109.15	110.49	23424141	25880.24	175636	6139244	26.21
RCF	EQ	21-Apr-2020	37.60	38.00	38.50	36.55	36.95	37.20	37.51	2806411	1052.65	10910	729478	25.99
RCOM	EQ	21-Apr-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.78	30063228	235.31	78274	10815727	35.98
RECLTD	EQ	21-Apr-2020	94.50	92.50	92.85	89.55	90.80	91.45	90.97	4756372	4326.94	19790	1663624	34.98
RECLTD	N5	21-Apr-2020	1090.05	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	1	0.01	1	1	100.00
RECLTD	N9	21-Apr-2020	1254.09	1241.10	1248.00	1241.10	1248.00	1245.52	1244.15	355	4.42	7	210	59.15
RECLTD	NF	21-Apr-2020	1280.03	1279.00	1290.00	1275.10	1275.10	1275.10	1278.37	27	0.35	5	27	100.00
RECLTD	NH	21-Apr-2020	1217.00	1217.00	1227.00	1217.00	1227.00	1227.00	1226.70	33	0.40	2	33	100.00
RECLTD	NI	21-Apr-2020	1263.99	1203.60	1221.00	1200.00	1218.52	1218.52	1208.92	7930	95.87	40	4435	55.93
REDINGTON	EQ	21-Apr-2020	76.85	76.00	76.50	70.45	71.90	72.00	72.53	275167	199.57	5931	184685	67.12
REFEX	EQ	21-Apr-2020	45.95	48.20	48.20	44.00	46.90	46.80	46.84	338606	158.60	2146	160583	47.42
RELAXO	EQ	21-Apr-2020	607.60	600.05	604.95	590.00	600.05	599.25	596.05	234526	1397.88	14343	164589	70.18
RELCAPITAL	EQ	21-Apr-2020	5.25	5.50	5.75	5.25	5.75	5.75	5.60	31054721	1737.75	14901	8862797	28.54
RELIABLE	SM	21-Apr-2020	25.65	24.40	24.40	24.40	24.40	24.40	24.40	2400	0.59	1	2400	100.00
RELIANCE	EQ	21-Apr-2020	1243.80	1210.00	1252.00	1164.00	1251.50	1237.35	1204.07	28057706	337834.78	573205	8180117	29.15
RELIGARE	EQ	21-Apr-2020	30.45	31.85	31.85	28.95	28.95	28.95	29.42	172699	50.81	512	150228	86.99
RELINFRA	EQ	21-Apr-2020	16.30	16.90	17.10	15.50	17.10	17.10	16.78	5477754	918.94	12391	2781485	50.78
REMSONSIND	EQ	21-Apr-2020	61.65	59.20	64.95	56.15	57.70	57.75	57.70	415	0.24	26	329	79.28
RENUKA	EQ	21-Apr-2020	5.15	5.30	5.35	5.15	5.25	5.20	5.25	1031525	54.13	1200	645560	62.58
REPCOHOME	EQ	21-Apr-2020	125.50	125.80	126.00	119.25	119.25	120.10	119.82	229843	275.40	2366	175559	76.38
REPRO	EQ	21-Apr-2020	411.90	411.90	426.35	386.20	407.00	406.40	400.25	1062	4.25	90	737	69.40
RESPONIND	EQ	21-Apr-2020	82.05	82.00	83.00	80.85	81.15	81.35	81.57	94344	76.96	1398	13747	14.57
REVATHI	EQ	21-Apr-2020	328.20	309.05	335.10	300.20	302.00	303.75	307.97	1460	4.50	200	912	62.47
RGL	EQ	21-Apr-2020	226.05	224.50	224.55	197.00	203.70	203.45	204.27	7012	14.32	332	3694	52.68
RHFL	BE	21-Apr-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	11280465	95.30	2354	-	-
RHFL	N4	21-Apr-2020	145.50	122.20	174.60	122.20	123.00	123.00	165.29	131	0.22	17	119	90.84
RHFL	N6	21-Apr-2020	143.00	147.00	147.00	147.00	147.00	147.00	147.00	270	0.40	10	165	61.11
RICOAUTO	EQ	21-Apr-2020	28.05	27.40	28.35	26.25	27.10	27.10	27.07	359402	97.28	2933	139716	38.87
RIIL	EQ	21-Apr-2020	258.15	249.40	263.65	240.15	252.20	253.15	253.41	333060	844.00	7790	56333	16.91
RITES	EQ	21-Apr-2020	264.80	262.10	262.95	250.00	250.10	253.55	255.38	265541	678.15	5835	177264	66.76
RKDL	EQ	21-Apr-2020	6.70	7.00	7.00	6.40	7.00	6.95	6.84	13098	0.90	86	11230	85.74
RKEC	SM	21-Apr-2020	34.00	35.00	35.00	35.00	35.00	35.00	35.00	2000	0.70	2	2000	100.00
RKFORGE	EQ	21-Apr-2020	204.85	195.00	198.00	194.65	194.65	194.65	194.68	2720	5.30	99	2670	98.16
RMCL	BE	21-Apr-2020	4.10	4.20	4.30	4.20	4.25	4.25	4.29	80498	3.45	48	-	-
RMDRIP	SM	21-Apr-2020	29.65	29.65	31.10	29.65	31.10	31.10	30.93	18000	5.57	9	16000	88.89
RML	EQ	21-Apr-2020	205.80	202.10	202.10	188.10	188.30	190.40	193.18	12828	24.78	620	9002	70.17
RNAVAL	BE	21-Apr-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.26	10440791	131.51	1441	-	-
ROHITFERRO	BE	21-Apr-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.45	32011	0.14	27	-	-
ROHLTD	EQ	21-Apr-2020	45.30	44.95	44.95	42.50	42.65	42.95	43.23	39107	16.91	617	25139	64.28
ROLLT	EQ	21-Apr-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.31	21399	0.28	39	20396	95.31
ROLTA	EQ	21-Apr-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	45443	1.50	58	45443	100.00
ROSSELLIND	EQ	21-Apr-2020	42.75	41.00	43.25	40.70	41.10	41.20	41.56	4784	1.99	221	3638	76.05
RPGLIFE	EQ	21-Apr-2020	238.50	234.00	244.00	229.00	234.00	234.05	236.32	27499	64.99	734	15585	56.67
RPOWER	EQ	21-Apr-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	2045837	36.83	646	2045837	100.00
RPPINFRA	EQ	21-Apr-2020	48.75	53.35	53.35	44.50	45.00	45.05	46.38	19690	9.13	173	11297	57.37
RSSOFTWARE	EQ	21-Apr-2020	14.70	15.40	15.40	14.50	15.35	15.20	15.02	28512	4.28	241	19684	69.04
RSWM	EQ	21-Apr-2020	79.25	78.05	78.85	69.70	72.20	73.15	73.02	18180	13.27	389	9645	53.05
RSYSTEMS	EQ	21-Apr-2020	88.65	88.00	92.00	86.50	88.00	87.80	89.17	8537	7.61	289	4602	53.91
RTNINFRA	BE	21-Apr-2020	1.70	1.70	1.75	1.65	1.75	1.70	1.71	75918	1.30	45	-	-
RTNPOWER	EQ	21-Apr-2020	1.45	1.45	1.45	1.40	1.45	1.40	1.42	1025891	14.58	467	582908	56.82
RUBYMILLS	EQ	21-Apr-2020	142.75	136.15	143.00	135.65	135.65	135.65	136.88	2694	3.69	190	2387	88.60
RUCHI	BE	21-Apr-2020	280.00	294.00	294.00	294.00	294.00	294.00	294.00	708	2.08	33	-	-
RUCHINFRA	BE	21-Apr-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	15055	0.41	33	-	-
RUCHIRA	EQ	21-Apr-2020	42.65	43.00	43.45	40.60	41.10	41.35	41.53	34235	14.22	339	25520	74.54
RUPA	EQ	21-Apr-2020	159.40	157.80	157.80	146.30	152.00	152.20	151.58	22438	34.01	1084	12730	56.73
RUSHIL	EQ	21-Apr-2020	104.30	109.50	109.50	109.50	109.50	109.50	109.50	2157	2.36	35	2157	100.00
RVNL	EQ	21-Apr-2020	18.45	18.00	18.00	17.65	17.70	17.70	17.81	3726834	663.57	18354	2127478	57.09
S&SPOWER	EQ	21-Apr-2020	25.45	26.70	26.70	26.70	26.70	26.70	26.70	793	0.21	5	793	100.00
SADBHAV	EQ	21-Apr-2020	31.85	33.40	33.40	33.40	33.40	33.40	33.40	774694	258.75	597	599571	77.39
SADBHIN	EQ	21-Apr-2020	13.05	13.70	13.70	13.05	13.70	13.70	13.68	113005	15.46	368	99577	88.12
SAFARI	EQ	21-Apr-2020	408.30	417.00	417.00	380.25	394.00	398.20	398.27	1240	4.94	267	865	69.76
SAGARDEEP	BE	21-Apr-2020	64.50	67.70	67.70	61.55	67.70	66.80	66.91	41	0.03	19	-	-
SAGCEM	EQ	21-Apr-2020	305.05	303.05	303.05	286.00	288.00	287.85	292.02	9741	28.45	573	6838	70.20
SAIL	EQ	21-Apr-2020	27.95	27.25	27.25	25.95	26.50	26.45	26.28	19026191	4999.19	48106	3636147	19.11
SAKAR	EQ	21-Apr-2020	51.00	47.00	52.95	47.00	52.90	52.90	52.75	1561	0.82	10	54	3.46
SAKHTISUG	BE	21-Apr-2020	8.80	8.40	9.20	8.40	8.40	8.45	8.56	177720	15.21	594	-	-
SAKSOFT	EQ	21-Apr-2020	157.40	151.00	163.00	142.00	147.00	147.00	147.21	1943	2.86	90	1515	77.97
SAKUMA	EQ	21-Apr-2020	5.25	5.15	5.30	5.05	5.30	5.20	5.14	70741	3.64	234	57265	80.95
SALASAR	EQ	21-Apr-2020	77.10	76.70	76.70	74.40	75.70	75.65	74.95	30357	22.75	435	22246	73.28
SALONA	EQ	21-Apr-2020	37.65	39.00	39.00	37.20	37.20	38.80	38.81	43	0.02	8	41	95.35
SALSTEEL	EQ	21-Apr-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.95	11565	0.23	28	10564	91.34
SALZERELEC	EQ	21-Apr-2020	72.30	71.50	71.50	68.10	68.60	68.95	69.27	7513	5.20	276	5348	71.18
SAMBHAAV	EQ	21-Apr-2020	2.30	2.45	2.45	2.10	2.10	2.10	2.13	56955	1.21	112	44548	78.22
SANCO	EQ	21-Apr-2020	8.00	7.75	8.00	7.50	7.65	7.55	7.79	3049	0.24	118	2235	73.30
SANDESH	EQ	21-Apr-2020	475.10	460.15	483.85	460.15	480.00	479.25	472.44	123	0.58	34	75	60.98
SANDHAR	EQ	21-Apr-2020	170.25	182.90	182.90	153.25	162.00	159.05	160.04	8671	13.88	895	5006	57.73
SANGAMIND	EQ	21-Apr-2020	40.80	40.05	41.00	37.65	38.60	38.90	39.82	2151	0.86	93	1781	82.80
SANGHIIND	EQ	21-Apr-2020	20.45	20.50	21.75	20.05	20.15	20.25	20.76	158960	32.99	1180	74534	46.89
SANGHVIMOV	EQ	21-Apr-2020	63.95	67.10	67.10	60.80	61.90	61.05	63.45	22582	14.33	651	17503	77.51
SANGINITA	EQ	21-Apr-2020	76.30	78.10	79.20	78.10	78.15	78.30	78.85	34373	27.10	172	20497	59.63
SANOFI	EQ	21-Apr-2020	7644.60	7600.00	7745.00	7405.05	7621.00	7635.10	7638.16	69044	5273.69	16041	25405	36.80
SANWARIA	EQ	21-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	212242	3.40	78	212242	100.00
SARDAEN	EQ	21-Apr-2020	146.80	144.00	144.00	134.55	136.45	137.15	137.57	28250	38.86	806	15759	55.78
SAREGAMA	EQ	21-Apr-2020	276.45	276.45	280.00	252.50	262.00	262.30	267.19	4569	12.21	215	2378	52.05
SARLAPOLY	EQ	21-Apr-2020	14.70	14.65	14.75	14.05	14.70	14.40	14.37	26257	3.77	116	18120	69.01
SARVESHWAR	SM	21-Apr-2020	10.65	11.15	11.15	11.15	11.15	11.15	11.15	4800	0.54	3	3200	66.67
SASKEN	EQ	21-Apr-2020	444.75	444.75	445.65	408.00	415.00	417.35	428.93	16221	69.58	1678	5034	31.03
SASTASUNDR	BE	21-Apr-2020	54.00	54.00	55.95	54.00	54.00	54.00	54.16	3452	1.87	17	-	-
SATHAISPAT	EQ	21-Apr-2020	1.55	1.55	1.60	1.55	1.55	1.55	1.59	4280	0.07	15	4280	100.00
SATIA	EQ	21-Apr-2020	74.20	74.05	75.00	73.00	73.00	73.45	73.78	1209	0.89	123	591	48.88
SATIN	EQ	21-Apr-2020	70.45	70.85	70.85	66.95	66.95	66.95	66.99	62922	42.15	370	60919	96.82
SBICARD	EQ	21-Apr-2020	540.10	528.90	534.90	518.00	525.50	525.90	526.92	3249487	17122.31	142284	1398001	43.02
SBIETFQLTY	EQ	21-Apr-2020	87.08	87.08	88.30	82.70	86.00	86.19	86.11	2328	2.00	183	1519	65.25
SBILIFE	EQ	21-Apr-2020	700.00	688.00	691.15	667.00	671.10	671.30	679.77	677457	4605.13	59261	422203	62.32
SBIN	EQ	21-Apr-2020	192.50	188.00	188.20	183.00	185.00	184.75	185.45	53043573	98368.78	312425	13851290	26.11
SBIN	N2	21-Apr-2020	10790.00	10815.00	10820.00	10751.31	10801.00	10803.16	10804.56	61	6.59	36	61	100.00
SBIN	N5	21-Apr-2020	11049.53	11052.00	11070.00	11000.05	11050.00	11053.60	11048.02	449	49.61	94	390	86.86
SBIN	N6	21-Apr-2020	10860.00	10830.00	10937.00	10830.00	10850.00	10850.00	10887.73	11	1.20	3	11	100.00
SCAPDVR	BE	21-Apr-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.29	36479	0.11	31	-	-
SCHAEFFLER	EQ	21-Apr-2020	3448.90	3442.00	3458.70	3321.05	3399.95	3398.10	3376.25	5258	177.52	1500	2676	50.89
SCHAND	EQ	21-Apr-2020	41.40	43.30	43.45	41.65	43.45	43.45	43.17	27352	11.81	447	20913	76.46
SCHNEIDER	EQ	21-Apr-2020	89.70	86.80	86.80	81.10	82.15	82.00	83.63	174081	145.58	3058	81923	47.06
SCI	EQ	21-Apr-2020	42.30	42.00	44.95	41.55	42.75	43.00	43.65	3629510	1584.41	12939	785889	21.65
SDBL	BE	21-Apr-2020	77.70	77.70	77.70	73.85	73.85	73.85	74.91	9156	6.86	117	-	-
SEAMECLTD	EQ	21-Apr-2020	321.00	315.35	330.00	310.00	315.00	315.30	314.75	1788	5.63	80	1650	92.28
SECURCRED	SM	21-Apr-2020	14.25	13.55	14.95	13.55	14.95	14.95	13.76	7200	0.99	10	6600	91.67
SELAN	EQ	21-Apr-2020	91.15	86.60	86.60	86.60	86.60	86.60	86.60	8625	7.47	86	8625	100.00
SELMCL	BZ	21-Apr-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.49	16054	0.08	11	-	-
SEPOWER	EQ	21-Apr-2020	1.95	2.00	2.00	1.85	1.85	1.85	1.87	13406	0.25	36	11009	82.12
SEQUENT	EQ	21-Apr-2020	72.20	71.00	72.80	69.50	71.50	71.65	71.59	75794	54.26	553	53813	71.00
SESHAPAPER	EQ	21-Apr-2020	132.40	128.00	130.95	125.50	129.00	128.95	129.17	15859	20.48	340	10603	66.86
SETCO	EQ	21-Apr-2020	9.35	9.80	9.80	8.90	9.50	9.40	9.48	238448	22.61	778	180410	75.66
SETF10GILT	EQ	21-Apr-2020	189.26	176.00	190.00	176.00	185.25	185.25	186.57	100	0.19	14	74	74.00
SETFGOLD	EQ	21-Apr-2020	4742.55	4792.55	4800.00	4400.00	4626.00	4676.80	4579.95	18084	828.24	3432	9563	52.88
SETFNIF50	EQ	21-Apr-2020	94.85	95.00	95.00	91.75	92.40	92.29	92.36	395980	365.71	2598	311770	78.73
SETFNIFBK	EQ	21-Apr-2020	204.51	200.09	200.09	192.80	193.54	193.91	195.23	115180	224.86	1921	85645	74.36
SETFNN50	EQ	21-Apr-2020	246.42	219.30	250.00	219.30	239.00	240.22	240.06	12928	31.03	324	11045	85.43
SETUINFRA	EQ	21-Apr-2020	0.90	0.95	0.95	0.85	0.95	0.95	0.94	168310	1.59	163	127052	75.49
SEYAIND	EQ	21-Apr-2020	48.25	48.50	48.50	45.85	45.85	45.85	46.32	25954	12.02	302	20917	80.59
SFL	EQ	21-Apr-2020	1247.20	1221.05	1249.00	1221.05	1231.50	1231.70	1231.49	38372	472.55	504	1778	4.63
SGBAUG24	GB	21-Apr-2020	4386.70	4400.00	4485.00	4400.00	4425.00	4428.14	4441.93	536	23.81	60	466	86.94
SGBAUG27	GB	21-Apr-2020	4386.60	4493.99	4493.99	4400.00	4401.00	4401.00	4430.70	47	2.08	21	37	78.72
SGBDC27VII	GB	21-Apr-2020	4410.00	4440.00	4460.00	4400.01	4460.00	4460.00	4447.83	159	7.07	16	142	89.31
SGBDEC2512	GB	21-Apr-2020	4400.00	4450.00	4450.00	4360.00	4400.00	4400.00	4409.00	20	0.88	3	20	100.00
SGBDEC2513	GB	21-Apr-2020	4441.00	4449.99	4450.00	4361.00	4361.00	4361.00	4405.50	8	0.35	3	8	100.00
SGBDEC25XI	GB	21-Apr-2020	4300.00	4450.00	4450.00	4360.00	4450.00	4450.00	4410.00	9	0.40	4	9	100.00
SGBDEC26	GB	21-Apr-2020	4365.00	4500.00	4500.00	4380.00	4400.00	4400.00	4445.71	21	0.93	7	21	100.00
SGBFEB24	GB	21-Apr-2020	4390.76	4420.00	4460.00	4420.00	4421.00	4421.03	4445.02	61	2.71	14	60	98.36
SGBFEB28IX	GB	21-Apr-2020	4470.00	4470.00	4500.00	4470.00	4500.00	4500.00	4496.86	35	1.57	8	35	100.00
SGBJ28VIII	GB	21-Apr-2020	4500.00	4428.92	4500.00	4410.00	4460.00	4460.00	4478.28	129	5.78	28	129	100.00
SGBJAN26	GB	21-Apr-2020	4420.00	4400.00	4475.00	4351.00	4395.01	4395.01	4400.89	200	8.80	21	197	98.50
SGBJAN27	GB	21-Apr-2020	4400.00	4400.00	4450.00	4400.00	4400.00	4400.00	4417.00	8	0.35	5	7	87.50
SGBJUL25	GB	21-Apr-2020	4375.00	4330.05	4484.95	4330.05	4385.01	4387.37	4393.34	595	26.14	49	567	95.29
SGBJUL27	GB	21-Apr-2020	4432.36	4430.00	4550.00	4400.00	4450.00	4406.52	4408.52	71	3.13	12	65	91.55
SGBJUN27	GB	21-Apr-2020	4300.00	4357.00	4420.00	4357.00	4385.00	4402.50	4415.88	48	2.12	10	46	95.83
SGBMAR24	GB	21-Apr-2020	4398.94	4549.99	4549.99	4449.00	4450.00	4450.00	4495.22	22	0.99	6	22	100.00
SGBMAR25	GB	21-Apr-2020	4390.00	4410.00	4438.00	4390.00	4390.00	4390.00	4393.55	128	5.62	15	127	99.22
SGBMAR28X	GB	21-Apr-2020	4450.00	4450.00	4525.00	4450.00	4475.00	4475.75	4489.50	498	22.36	26	495	99.40
SGBMAY25	GB	21-Apr-2020	4390.50	4300.00	4460.00	4300.00	4410.00	4410.00	4407.40	223	9.83	36	206	92.38
SGBMAY26	GB	21-Apr-2020	4448.00	4440.00	4440.00	4400.00	4400.00	4400.00	4403.70	122	5.37	9	122	100.00
SGBNOV23	GB	21-Apr-2020	4475.00	4490.00	4580.00	4459.95	4460.00	4466.38	4489.02	96	4.31	28	77	80.21
SGBNOV24	GB	21-Apr-2020	4398.33	4376.00	4459.00	4376.00	4419.00	4419.85	4429.91	1114	49.35	70	961	86.27
SGBNOV25	GB	21-Apr-2020	4350.82	4400.00	4400.00	4400.00	4400.00	4400.00	4400.00	3	0.13	1	3	100.00
SGBNOV258	GB	21-Apr-2020	4315.00	4381.00	4381.00	4370.00	4370.00	4370.00	4372.20	5	0.22	2	5	100.00
SGBNOV25IX	GB	21-Apr-2020	4280.00	4329.00	4410.00	4329.00	4371.00	4371.00	4383.14	14	0.61	6	14	100.00
SGBNOV25VI	GB	21-Apr-2020	4400.00	4400.00	4400.00	4400.00	4400.00	4400.00	4400.00	51	2.24	1	51	100.00
SGBNOV26	GB	21-Apr-2020	4395.90	4334.00	4470.00	4332.00	4401.00	4409.50	4394.73	22	0.97	7	22	100.00
SGBOCT25	GB	21-Apr-2020	4399.00	4495.00	4495.00	4485.00	4485.00	4485.00	4489.00	5	0.22	4	5	100.00
SGBOCT25IV	GB	21-Apr-2020	4395.00	4400.00	4460.00	4400.00	4450.00	4450.00	4448.75	24	1.07	6	24	100.00
SGBOCT25V	GB	21-Apr-2020	4400.00	4480.00	4480.00	4401.00	4401.00	4401.75	4454.92	38	1.69	15	30	78.95
SGBOCT26	GB	21-Apr-2020	4352.00	4321.00	4450.00	4321.00	4400.00	4400.00	4414.40	75	3.31	13	75	100.00
SGBOCT27	GB	21-Apr-2020	4400.00	4444.00	4495.00	4400.00	4445.00	4445.00	4463.64	67	2.99	14	65	97.01
SGBOCT27VI	GB	21-Apr-2020	4459.11	4500.00	4500.00	4411.00	4421.00	4452.24	4445.28	132	5.87	27	96	72.73
SGBSEP24	GB	21-Apr-2020	4394.50	4405.00	4483.00	4400.00	4450.00	4477.52	4443.94	143	6.35	22	143	100.00
SGBSEP27	GB	21-Apr-2020	4369.39	4399.50	4590.00	4399.50	4430.00	4430.00	4447.24	189	8.41	24	169	89.42
SGL	EQ	21-Apr-2020	6.90	7.00	7.00	6.25	6.60	6.55	6.40	31307	2.00	145	18271	58.36
SHAHALLOYS	EQ	21-Apr-2020	6.15	6.45	6.45	5.85	6.40	6.40	6.39	578	0.04	13	574	99.31
SHAKTIPUMP	EQ	21-Apr-2020	182.25	189.90	191.35	173.15	180.70	180.50	183.34	230666	422.90	4508	123755	53.65
SHALBY	EQ	21-Apr-2020	69.00	68.70	75.00	63.05	67.00	67.25	68.84	262133	180.46	2400	135045	51.52
SHALPAINTS	EQ	21-Apr-2020	62.00	60.55	65.00	58.50	63.00	63.20	62.30	164964	102.78	2031	75441	45.73
SHANKARA	EQ	21-Apr-2020	265.90	263.00	263.00	252.65	252.65	252.65	253.75	34708	88.07	938	26328	75.86
SHANTIGEAR	EQ	21-Apr-2020	97.60	97.75	98.00	89.10	91.50	90.80	93.16	215561	200.81	3791	72210	33.50
SHARDACROP	EQ	21-Apr-2020	143.10	143.00	143.00	135.95	135.95	135.95	137.01	17199	23.56	712	15004	87.24
SHARDAMOTR	EQ	21-Apr-2020	794.65	762.05	769.95	655.90	717.95	719.00	719.45	2613	18.80	429	1654	63.30
SHARIABEES	EQ	21-Apr-2020	230.00	233.70	238.95	230.00	237.80	237.80	236.86	69	0.16	11	69	100.00
SHEMAROO	EQ	21-Apr-2020	75.20	78.95	78.95	75.50	78.95	78.95	78.75	51260	40.36	348	40188	78.40
SHIL	EQ	21-Apr-2020	83.95	83.00	83.00	79.80	79.80	79.80	79.99	26634	21.30	188	25590	96.08
SHILPAMED	EQ	21-Apr-2020	389.25	385.00	408.70	369.80	408.70	408.70	401.23	112643	451.95	2921	53586	47.57
SHIRPUR-G	EQ	21-Apr-2020	8.85	9.25	9.25	9.20	9.25	9.25	9.25	107371	9.93	64	107151	99.80
SHIVAMAUTO	EQ	21-Apr-2020	11.80	11.80	11.85	11.40	11.55	11.45	11.54	43296	5.00	352	31334	72.37
SHIVAMILLS	EQ	21-Apr-2020	23.35	23.55	23.55	21.35	23.00	22.20	22.70	1035	0.23	44	904	87.34
SHIVATEX	BE	21-Apr-2020	84.90	84.85	84.85	82.00	82.00	82.00	84.81	157	0.13	5	-	-
SHK	EQ	21-Apr-2020	75.50	75.50	90.60	73.30	83.80	86.95	86.63	1625528	1408.19	13203	1048284	64.49
SHOPERSTOP	EQ	21-Apr-2020	197.45	199.70	203.00	182.60	192.70	189.10	193.47	32342	62.57	1615	19624	60.68
SHREDIGCEM	EQ	21-Apr-2020	25.20	24.25	24.50	23.40	23.60	23.60	23.94	169744	40.63	892	113002	66.57
SHREECEM	EQ	21-Apr-2020	18996.90	18900.00	19000.00	18237.20	18828.45	18828.45	18722.34	43173	8082.99	11113	15931	36.90
SHREEPUSHK	EQ	21-Apr-2020	89.30	88.90	88.90	84.85	84.85	84.85	85.02	16046	13.64	196	15288	95.28
SHREERAMA	EQ	21-Apr-2020	3.60	3.50	3.70	3.45	3.50	3.50	3.58	23074	0.83	33	15879	68.82
SHRENIK	EQ	21-Apr-2020	20.75	21.75	21.75	19.80	21.75	21.50	21.68	13785	2.99	48	12235	88.76
SHREYANIND	EQ	21-Apr-2020	83.15	82.35	82.35	76.05	76.75	76.90	77.65	43859	34.06	887	22778	51.93
SHREYAS	EQ	21-Apr-2020	42.75	44.85	44.85	42.75	44.85	44.85	44.76	57027	25.52	821	47136	82.66
SHRIPISTON	BE	21-Apr-2020	515.20	505.95	540.95	500.00	515.00	519.15	532.65	563	3.00	27	-	-
SHRIRAMCIT	EQ	21-Apr-2020	796.45	750.00	784.00	724.00	730.00	728.20	750.72	80477	604.16	1154	77971	96.89
SHRIRAMEPC	EQ	21-Apr-2020	3.15	3.15	3.15	3.00	3.00	3.00	3.03	86493	2.62	217	82961	95.92
SHUBHLAXMI	SM	21-Apr-2020	24.95	22.75	25.00	22.75	25.00	25.00	24.44	4000	0.98	2	3000	75.00
SHYAMCENT	EQ	21-Apr-2020	2.20	2.20	2.30	2.15	2.30	2.30	2.26	13107	0.30	32	11107	84.74
SICAGEN	EQ	21-Apr-2020	13.75	15.10	15.10	13.25	13.85	13.60	14.30	46301	6.62	189	21731	46.93
SICAL	EQ	21-Apr-2020	10.00	10.50	10.50	9.50	9.70	9.65	9.91	634668	62.88	1088	505386	79.63
SIEMENS	EQ	21-Apr-2020	1177.85	1149.00	1171.90	1149.00	1154.00	1159.20	1161.10	182188	2115.39	17422	71454	39.22
SIGIND	EQ	21-Apr-2020	18.85	17.50	19.90	17.50	18.10	18.30	18.56	7751	1.44	118	4805	61.99
SIL	BE	21-Apr-2020	10.15	9.65	10.15	9.65	10.10	9.70	9.67	8512	0.82	19	-	-
SILINV	EQ	21-Apr-2020	108.70	110.55	110.55	103.30	103.30	103.40	104.26	1771	1.85	56	573	32.35
SILVERTUC	SM	21-Apr-2020	102.00	102.00	103.00	102.00	102.50	102.50	102.50	4000	4.10	4	0	0.00
SIMBHALS	EQ	21-Apr-2020	6.10	6.40	6.40	6.20	6.40	6.40	6.34	26807	1.70	88	23605	88.06
SIMPLEXINF	EQ	21-Apr-2020	26.80	28.10	28.10	26.20	28.10	28.10	27.88	449009	125.20	1150	362372	80.70
SINTEX	EQ	21-Apr-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.93	4543828	42.31	1407	3025601	66.59
SIRCA	EQ	21-Apr-2020	192.05	190.00	191.40	182.45	182.45	183.60	185.30	10223	18.94	195	8355	81.73
SIS	EQ	21-Apr-2020	398.95	400.00	405.00	388.90	398.00	397.65	394.47	11225	44.28	880	6689	59.59
SITINET	EQ	21-Apr-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	115784	0.98	25	115784	100.00
SIYSIL	EQ	21-Apr-2020	134.80	133.00	133.00	128.50	131.40	130.65	130.68	7564	9.88	391	5837	77.17
SJVN	EQ	21-Apr-2020	21.90	21.55	21.70	21.00	21.05	21.05	21.23	1176626	249.82	8912	823801	70.01
SKFINDIA	EQ	21-Apr-2020	1475.30	1509.95	1509.95	1438.90	1439.00	1449.00	1472.79	2672	39.35	633	1088	40.72
SKIL	EQ	21-Apr-2020	3.50	3.60	3.80	3.20	3.20	3.50	3.45	21511	0.74	350	18093	84.11
SKIPPER	EQ	21-Apr-2020	28.15	27.80	28.40	25.25	26.25	26.00	26.46	40434	10.70	503	29360	72.61
SKMEGGPROD	EQ	21-Apr-2020	37.85	37.25	37.50	35.30	35.35	35.40	35.80	18717	6.70	151	13156	70.29
SMARTLINK	EQ	21-Apr-2020	75.55	72.00	78.95	66.95	67.55	67.95	68.66	8777	6.03	371	4744	54.05
SMLISUZU	EQ	21-Apr-2020	383.65	374.95	379.50	357.20	361.50	366.75	366.81	16625	60.98	1182	7194	43.27
SMPL	BZ	21-Apr-2020	0.25	0.25	0.30	0.20	0.30	0.30	0.29	113728	0.32	33	-	-
SMSLIFE	EQ	21-Apr-2020	291.25	307.00	307.00	265.00	268.00	268.70	274.24	13635	37.39	901	8122	59.57
SMSPHARMA	EQ	21-Apr-2020	35.65	34.95	35.40	33.00	34.00	34.25	34.30	77594	26.62	577	48382	62.35
SNOWMAN	EQ	21-Apr-2020	30.90	30.05	30.20	27.95	29.00	28.85	29.17	288797	84.25	1588	213596	73.96
SOBHA	EQ	21-Apr-2020	223.70	234.85	234.85	234.85	234.85	234.85	234.85	235484	553.03	1718	228779	97.15
SOLARA	EQ	21-Apr-2020	547.35	540.00	550.00	523.90	536.15	541.05	540.11	16581	89.56	881	9722	58.63
SOLARINDS	EQ	21-Apr-2020	892.30	892.30	907.15	850.00	850.00	851.20	867.67	42661	370.16	1784	37521	87.95
SOMANYCERA	EQ	21-Apr-2020	119.65	122.00	122.00	111.65	115.00	115.45	114.99	68946	79.28	1444	41058	59.55
SOMICONVEY	EQ	21-Apr-2020	13.05	13.25	13.25	12.45	13.20	12.60	12.73	5636	0.72	30	4747	84.23
SONATSOFTW	EQ	21-Apr-2020	196.60	193.80	193.80	184.50	187.00	188.55	188.56	244410	460.87	5346	125710	51.43
SORILINFRA	EQ	21-Apr-2020	48.90	51.30	51.30	49.00	51.30	51.30	51.07	96350	49.20	443	52781	54.78
SOTL	EQ	21-Apr-2020	703.30	695.00	700.00	670.00	680.00	696.10	688.54	217	1.49	42	118	54.38
SOUTHBANK	EQ	21-Apr-2020	6.05	6.00	6.05	5.85	5.90	5.90	5.94	15852509	942.41	24012	8364076	52.76
SOUTHWEST	EQ	21-Apr-2020	13.20	13.50	13.50	11.90	12.05	12.30	12.90	2137	0.28	39	1227	57.42
SPAL	EQ	21-Apr-2020	85.40	85.50	85.50	81.15	81.15	81.15	81.40	3622	2.95	84	3622	100.00
SPANDANA	EQ	21-Apr-2020	532.10	526.00	526.00	479.00	480.50	480.70	486.81	47793	232.66	4374	28482	59.59
SPARC	EQ	21-Apr-2020	136.90	134.80	147.00	133.60	139.15	139.75	142.64	2966563	4231.48	39197	493143	16.62
SPECIALITY	EQ	21-Apr-2020	31.75	30.40	30.40	28.80	28.80	29.15	29.33	51442	15.09	312	40036	77.83
SPENCERS	EQ	21-Apr-2020	79.40	77.45	78.50	75.70	76.20	76.50	76.81	420780	323.19	5476	167402	39.78
SPENTEX	BE	21-Apr-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	42407	0.13	34	-	-
SPIC	EQ	21-Apr-2020	15.10	15.00	15.30	14.30	14.50	14.45	14.49	131833	19.11	427	114477	86.83
SPICEJET	EQ	21-Apr-2020	47.75	45.80	47.00	45.40	46.10	45.85	45.62	2288867	1044.16	12991	1212610	52.98
SPLIL	EQ	21-Apr-2020	22.05	22.40	22.45	20.65	21.00	20.80	21.04	25485	5.36	215	21383	83.90
SPMLINFRA	EQ	21-Apr-2020	7.80	7.50	8.10	7.45	7.80	7.45	7.63	7803	0.60	50	5759	73.80
SPTL	BE	21-Apr-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	1316345	14.48	407	-	-
SPYL	BE	21-Apr-2020	0.35	0.35	0.35	0.30	0.30	0.35	0.32	88965	0.28	79	-	-
SREEL	EQ	21-Apr-2020	127.65	125.60	127.50	120.35	125.00	123.30	124.10	1955	2.43	135	1416	72.43
SREIBNPNCD	N7	21-Apr-2020	970.01	980.00	980.00	980.00	980.00	980.00	980.00	29	0.28	4	29	100.00
SREIBNPNCD	NI	21-Apr-2020	844.34	844.34	844.34	844.34	844.34	844.34	844.34	5	0.04	1	5	100.00
SREIBNPNCD	NJ	21-Apr-2020	821.00	820.00	867.00	820.00	867.00	867.00	832.61	41	0.34	2	41	100.00
SREIBNPNCD	NL	21-Apr-2020	790.00	793.00	798.00	792.00	798.00	798.00	792.55	100	0.79	4	100	100.00
SREIBNPNCD	NO	21-Apr-2020	759.00	790.00	790.00	790.00	790.00	790.00	790.00	24	0.19	1	24	100.00
SREIBNPNCD	NX	21-Apr-2020	832.00	805.00	805.00	800.00	800.00	800.00	801.41	145	1.16	4	145	100.00
SREIBNPNCD	Y1	21-Apr-2020	661.00	695.00	697.00	695.00	697.00	697.00	695.87	23	0.16	2	23	100.00
SREIBNPNCD	Y2	21-Apr-2020	703.60	770.00	770.00	770.00	770.00	770.00	770.00	11	0.08	1	11	100.00
SREINFRA	EQ	21-Apr-2020	4.00	3.85	4.00	3.80	3.85	3.85	3.87	1407904	54.51	1932	925230	65.72
SRF	EQ	21-Apr-2020	3340.55	3280.00	3326.85	3235.65	3297.00	3306.65	3288.12	208989	6871.81	20389	53617	25.66
SRHHYPOLTD	EQ	21-Apr-2020	95.75	94.35	98.00	91.50	98.00	96.25	94.95	3054	2.90	108	1801	58.97
SRIPIPES	EQ	21-Apr-2020	142.85	139.80	139.95	135.75	135.80	136.90	136.77	49005	67.02	1806	38020	77.58
SRTRANSFIN	EQ	21-Apr-2020	685.05	652.00	674.70	578.30	586.00	588.60	607.23	7399913	44934.84	227133	1368668	18.50
SRTRANSFIN	Y3	21-Apr-2020	1011.00	1011.00	1011.00	1001.10	1009.00	1009.00	1005.95	695	6.99	9	695	100.00
SRTRANSFIN	Y6	21-Apr-2020	2009.90	2016.90	2016.90	2000.00	2005.00	2005.00	2007.14	287	5.76	7	287	100.00
SRTRANSFIN	Y9	21-Apr-2020	1047.44	1040.00	1044.40	1040.00	1044.40	1044.40	1041.19	390	4.06	10	390	100.00
SRTRANSFIN	YB	21-Apr-2020	975.01	972.01	980.00	972.00	975.05	979.31	976.08	226	2.21	13	212	93.81
SRTRANSFIN	YH	21-Apr-2020	900.51	917.80	921.00	901.02	921.00	921.00	919.06	87	0.80	8	84	96.55
SRTRANSFIN	YJ	21-Apr-2020	999.00	1000.00	1010.00	1000.00	1001.00	1001.00	1000.22	914	9.14	23	914	100.00
SRTRANSFIN	YK	21-Apr-2020	984.90	968.00	978.00	950.00	978.00	978.00	964.89	367	3.54	11	367	100.00
SRTRANSFIN	YL	21-Apr-2020	936.37	934.99	935.00	929.00	935.00	934.99	934.51	540	5.05	9	540	100.00
SRTRANSFIN	YN	21-Apr-2020	1035.00	1031.51	1031.51	1025.00	1028.00	1028.00	1029.14	550	5.66	8	540	98.18
SRTRANSFIN	YO	21-Apr-2020	974.20	965.00	979.99	965.00	979.99	979.99	965.19	80	0.77	5	80	100.00
SRTRANSFIN	YQ	21-Apr-2020	969.88	960.00	969.60	951.00	960.00	960.18	956.27	216	2.07	13	216	100.00
SRTRANSFIN	YS	21-Apr-2020	920.62	949.00	949.00	949.00	949.00	949.00	949.00	1	0.01	1	1	100.00
SRTRANSFIN	YU	21-Apr-2020	1090.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	50	0.51	1	50	100.00
SRTRANSFIN	YV	21-Apr-2020	932.74	935.00	935.00	920.00	920.00	920.00	925.08	59	0.55	6	59	100.00
SRTRANSFIN	YW	21-Apr-2020	970.40	970.00	970.00	940.00	940.00	949.61	956.54	73	0.70	11	73	100.00
SRTRANSFIN	YY	21-Apr-2020	966.50	930.00	936.00	930.00	936.00	936.00	933.00	20	0.19	2	20	100.00
SRTRANSFIN	YZ	21-Apr-2020	1000.00	990.00	1000.07	990.00	1000.07	1000.07	996.18	320	3.19	9	305	95.31
SRTRANSFIN	Z3	21-Apr-2020	975.00	980.00	980.00	980.00	980.00	980.00	980.00	160	1.57	2	160	100.00
SRTRANSFIN	Z5	21-Apr-2020	950.00	851.00	851.00	851.00	851.00	851.00	851.00	2	0.02	1	2	100.00
SRTRANSFIN	Z9	21-Apr-2020	900.00	920.00	920.00	920.00	920.00	920.00	920.00	100	0.92	2	100	100.00
SRTRANSFIN	ZF	21-Apr-2020	950.00	820.00	950.00	820.00	950.00	950.00	885.00	4	0.04	2	0	0.00
SRTRANSFIN	ZH	21-Apr-2020	960.00	795.00	795.00	795.00	795.00	795.00	795.00	100	0.80	1	100	100.00
SSWL	EQ	21-Apr-2020	436.50	435.95	435.95	400.35	409.00	408.25	414.46	4358	18.06	462	2478	56.86
STAN	DR	21-Apr-2020	36.35	35.05	35.50	34.55	35.00	34.95	34.81	2282	0.79	38	1986	87.03
STAR	EQ	21-Apr-2020	339.30	338.00	344.00	322.00	322.25	324.65	332.73	1200283	3993.69	36033	495611	41.29
STARCEMENT	EQ	21-Apr-2020	76.00	75.95	76.00	72.35	73.00	73.05	74.06	88591	65.61	1396	42433	47.90
STARPAPER	EQ	21-Apr-2020	101.75	99.50	99.50	92.40	96.00	95.65	95.96	92045	88.33	2489	48906	53.13
STCINDIA	EQ	21-Apr-2020	42.50	42.20	42.20	40.40	40.40	40.40	40.63	7977	3.24	150	7095	88.94
STEELCITY	EQ	21-Apr-2020	18.90	19.50	19.50	18.35	18.80	18.95	19.12	3116	0.60	73	2519	80.84
STEELXIND	EQ	21-Apr-2020	13.55	13.75	14.20	13.25	14.20	14.10	13.92	13448	1.87	182	11588	86.17
STEL	EQ	21-Apr-2020	46.35	45.60	45.60	44.15	44.15	44.30	44.44	7518	3.34	117	5390	71.69
STERTOOLS	EQ	21-Apr-2020	148.70	140.55	145.55	139.00	140.00	140.05	140.33	20681	29.02	699	17431	84.29
STRTECH	EQ	21-Apr-2020	90.75	86.95	88.40	84.35	86.10	86.45	86.17	1269627	1093.99	12292	478253	37.67
SUBEX	EQ	21-Apr-2020	4.05	4.00	4.00	3.85	3.85	3.85	3.89	481762	18.76	436	297213	61.69
SUBROS	EQ	21-Apr-2020	157.65	154.00	154.00	146.00	146.05	147.15	148.65	56036	83.30	1712	31584	56.36
SUDARSCHEM	EQ	21-Apr-2020	416.35	410.00	424.70	401.00	405.00	405.90	409.90	121570	498.32	6606	47344	38.94
SUJANAUNI	BE	21-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.20	193994	0.38	84	-	-
SUMEETINDS	EQ	21-Apr-2020	1.60	1.60	1.65	1.55	1.60	1.60	1.61	45658	0.74	82	33360	73.06
SUMICHEM	EQ	21-Apr-2020	221.95	218.00	220.00	212.65	217.00	215.20	216.41	115052	248.98	3003	53679	46.66
SUMIT	BE	21-Apr-2020	12.70	12.70	12.95	12.20	12.20	12.20	12.25	3730	0.46	17	-	-
SUMMITSEC	EQ	21-Apr-2020	293.05	287.15	294.80	281.15	283.10	284.55	288.43	1817	5.24	80	1435	78.98
SUNCLAYLTD	EQ	21-Apr-2020	1481.00	1509.00	1509.00	1436.00	1445.25	1447.95	1456.30	737	10.73	280	501	67.98
SUNDARAM	EQ	21-Apr-2020	1.25	1.25	1.30	1.20	1.30	1.30	1.23	165690	2.04	86	106974	64.56
SUNDARMFIN	EQ	21-Apr-2020	1271.80	1280.00	1309.95	1211.40	1239.80	1233.75	1241.56	29311	363.91	5716	11736	40.04
SUNDARMHLD	EQ	21-Apr-2020	47.65	47.00	47.50	44.70	45.50	45.35	45.90	8828	4.05	174	6002	67.99
SUNDRMBRAK	EQ	21-Apr-2020	180.25	179.00	179.70	171.15	173.10	173.30	174.09	2744	4.78	114	2368	86.30
SUNDRMFAST	EQ	21-Apr-2020	331.50	325.00	325.00	302.25	321.05	312.15	313.23	91980	288.11	4417	44408	48.28
SUNFLAG	EQ	21-Apr-2020	28.35	27.00	27.90	26.40	27.50	27.35	26.90	80183	21.57	644	43777	54.60
SUNPHARMA	EQ	21-Apr-2020	473.40	467.85	490.70	464.25	470.35	473.15	479.92	30022318	144081.89	354530	4347480	14.48
SUNTECK	EQ	21-Apr-2020	200.40	197.00	197.90	191.85	195.50	195.25	195.28	196018	382.79	3500	67089	34.23
SUNTV	EQ	21-Apr-2020	374.50	350.05	374.40	350.05	361.00	358.65	361.50	2811695	10164.37	40162	948473	33.73
SUPERHOUSE	EQ	21-Apr-2020	67.40	65.25	66.50	63.60	63.60	64.50	64.63	4051	2.62	191	2812	69.41
SUPERSPIN	EQ	21-Apr-2020	3.30	3.45	3.45	3.15	3.45	3.45	3.43	35565	1.22	76	30600	86.04
SUPPETRO	EQ	21-Apr-2020	167.95	163.00	164.45	141.05	144.20	145.25	152.22	512294	779.83	9297	199578	38.96
SUPRAJIT	EQ	21-Apr-2020	121.45	129.00	130.00	115.65	116.60	118.60	124.44	1096125	1364.01	16155	373492	34.07
SUPREMEENG	SM	21-Apr-2020	17.85	17.00	17.05	17.00	17.00	17.00	17.00	68000	11.56	10	64000	94.12
SUPREMEIND	EQ	21-Apr-2020	987.10	979.90	990.00	960.05	978.00	981.55	972.00	37650	365.96	6500	23713	62.98
SUPREMEINF	BZ	21-Apr-2020	7.90	8.00	8.00	8.00	8.00	8.00	8.00	567	0.05	4	-	-
SURANASOL	EQ	21-Apr-2020	5.60	5.95	5.95	5.25	5.50	5.50	5.44	14814	0.81	90	12456	84.08
SURANAT&P	EQ	21-Apr-2020	3.10	2.85	3.35	2.80	3.00	3.00	3.09	7231	0.22	29	6068	83.92
SURYALAXMI	EQ	21-Apr-2020	15.75	15.20	15.65	14.25	15.05	15.05	15.12	1776	0.27	59	1144	64.41
SURYAROSNI	EQ	21-Apr-2020	91.55	96.10	96.10	89.00	96.00	95.15	93.68	126206	118.23	1309	93144	73.80
SUTLEJTEX	EQ	21-Apr-2020	23.55	23.70	23.70	20.40	22.00	21.35	21.91	17607	3.86	190	12487	70.92
SUULD	SM	21-Apr-2020	31.00	30.00	32.50	30.00	32.50	32.50	31.17	24000	7.48	3	24000	100.00
SUVEN	EQ	21-Apr-2020	31.30	30.50	32.85	29.75	32.85	32.85	31.20	4666727	1456.12	7792	2567219	55.01
SUVENPHAR	EQ	21-Apr-2020	286.50	280.55	283.00	273.25	276.00	278.90	277.65	188605	523.66	7352	146832	77.85
SUZLON	EQ	21-Apr-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	4166120	124.98	1899	4166119	100.00
SWANENERGY	EQ	21-Apr-2020	103.20	102.05	103.00	99.35	100.00	100.05	100.84	52446	52.89	959	11295	21.54
SWARAJENG	EQ	21-Apr-2020	971.00	972.95	972.95	926.75	958.00	955.75	948.85	1710	16.23	369	1281	74.91
SWELECTES	EQ	21-Apr-2020	87.20	86.65	87.00	83.10	85.00	84.90	84.43	2455	2.07	143	1557	63.42
SWSOLAR	EQ	21-Apr-2020	124.00	130.20	130.20	117.80	130.20	130.20	129.07	1912737	2468.74	5510	1449813	75.80
SYMPHONY	EQ	21-Apr-2020	1012.95	1007.45	1007.45	920.40	950.00	949.10	956.19	44807	428.44	7355	20557	45.88
SYNCOM	BE	21-Apr-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	83408	0.83	56	-	-
SYNGENE	EQ	21-Apr-2020	313.10	311.00	313.00	301.00	311.00	309.10	307.75	401278	1234.91	9816	244230	60.86
TAINWALCHM	EQ	21-Apr-2020	44.45	44.25	44.25	40.20	41.85	41.85	42.29	824	0.35	65	644	78.16
TAJGVK	EQ	21-Apr-2020	115.65	115.90	115.90	112.25	113.95	113.75	113.52	9056	10.28	349	5691	62.84
TAKE	EQ	21-Apr-2020	65.95	68.20	68.20	62.75	64.00	64.20	65.38	222632	145.55	2976	154263	69.29
TALBROAUTO	EQ	21-Apr-2020	84.85	80.20	84.75	74.90	75.55	76.40	78.49	20589	16.16	787	13960	67.80
TALWALKARS	BZ	21-Apr-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.35	108194	1.46	70	-	-
TALWGYM	BZ	21-Apr-2020	1.05	1.05	1.05	1.00	1.00	1.05	1.03	70498	0.73	63	-	-
TANLA	EQ	21-Apr-2020	57.40	60.25	60.25	60.25	60.25	60.25	60.25	74689	45.00	173	74689	100.00
TANTIACONS	BE	21-Apr-2020	2.50	2.45	2.45	2.40	2.40	2.40	2.45	223	0.01	4	-	-
TARACHAND	SM	21-Apr-2020	34.65	38.50	38.50	38.50	38.50	38.50	38.50	2000	0.77	1	2000	100.00
TARMAT	EQ	21-Apr-2020	20.85	20.15	20.60	20.00	20.50	20.00	20.06	3351	0.67	45	2841	84.78
TASTYBITE	EQ	21-Apr-2020	9775.95	9770.00	9770.00	9400.00	9579.00	9559.65	9539.97	1020	97.31	458	638	62.55
TATACAPHSG	N2	21-Apr-2020	1025.00	1028.99	1029.00	1028.99	1029.00	1029.00	1029.00	35	0.36	3	35	100.00
TATACAPHSG	N4	21-Apr-2020	1012.00	1015.00	1015.00	1014.00	1014.00	1014.00	1014.13	23	0.23	3	23	100.00
TATACAPHSG	NB	21-Apr-2020	1010.00	1010.00	1018.00	1010.00	1018.00	1018.00	1017.31	1160	11.80	6	1160	100.00
TATACHEM	EQ	21-Apr-2020	256.45	255.95	255.95	246.25	250.00	249.40	249.73	1465907	3660.78	22157	734437	50.10
TATACOFFEE	EQ	21-Apr-2020	73.90	73.00	73.00	70.20	70.20	70.55	71.18	519137	369.54	5027	183360	35.32
TATACOMM	EQ	21-Apr-2020	372.55	360.00	373.60	355.00	366.00	366.40	360.09	132861	478.43	5987	101631	76.49
TATACONSUM	EQ	21-Apr-2020	324.70	318.00	320.00	311.00	312.05	312.40	315.09	3462477	10910.05	104334	2232224	64.47
TATAELXSI	EQ	21-Apr-2020	729.40	735.00	759.40	717.50	719.55	725.10	740.94	974282	7218.84	32226	187106	19.20
TATAINVEST	EQ	21-Apr-2020	712.55	705.00	717.00	685.00	693.00	693.55	691.78	8819	61.01	992	5732	65.00
TATAMETALI	EQ	21-Apr-2020	411.50	393.00	405.80	393.00	403.00	401.70	399.06	24027	95.88	2065	12454	51.83
TATAMOTORS	EQ	21-Apr-2020	80.45	78.00	78.00	74.00	74.45	74.65	75.47	58249560	43962.13	223568	13973828	23.99
TATAMTRDVR	EQ	21-Apr-2020	36.65	35.30	35.50	34.00	34.05	34.40	34.61	2432111	841.79	9925	883504	36.33
TATAPOWER	EQ	21-Apr-2020	33.55	32.90	33.15	32.15	32.25	32.45	32.70	11655142	3811.66	22511	4067286	34.90
TATASTEEL	E1	21-Apr-2020	34.20	34.00	34.00	31.90	32.50	32.30	32.44	88075	28.57	424	68743	78.05
TATASTEEL	EQ	21-Apr-2020	286.40	280.05	281.00	263.25	266.10	265.95	266.60	16925417	45123.18	286180	4798495	28.35
TATASTLBSL	EQ	21-Apr-2020	18.00	17.65	17.70	16.65	16.75	16.70	16.86	1783061	300.58	4825	1203731	67.51
TATASTLLP	EQ	21-Apr-2020	229.20	237.00	237.00	221.00	223.80	222.65	225.85	23798	53.75	736	14143	59.43
TBZ	EQ	21-Apr-2020	24.60	24.50	24.50	23.05	23.80	23.70	23.65	124041	29.34	1162	24155	19.47
TCFSL	NA	21-Apr-2020	1030.10	1035.01	1051.90	1035.00	1051.90	1051.90	1035.77	61	0.63	4	60	98.36
TCFSL	NB	21-Apr-2020	1053.77	1100.00	1100.00	1048.60	1049.81	1049.91	1050.32	2246	23.59	58	2206	98.22
TCFSL	ND	21-Apr-2020	1059.25	1065.00	1065.00	1056.00	1058.00	1058.88	1058.10	1392	14.73	34	1287	92.46
TCFSL	NF	21-Apr-2020	1082.00	1084.05	1084.05	1083.00	1083.00	1083.00	1083.77	42	0.46	4	42	100.00
TCFSL	NH	21-Apr-2020	1054.62	1048.00	1048.00	1044.00	1044.00	1044.00	1045.85	141	1.47	5	141	100.00
TCFSL	NL	21-Apr-2020	1061.65	1055.00	1057.00	1055.00	1057.00	1057.00	1055.12	425	4.48	7	425	100.00
TCI	EQ	21-Apr-2020	185.00	185.00	193.70	175.30	177.90	177.65	184.22	96265	177.34	2528	35498	36.88
TCIDEVELOP	EQ	21-Apr-2020	237.60	229.00	250.00	229.00	235.00	235.00	236.28	143	0.34	16	123	86.01
TCIEXP	EQ	21-Apr-2020	657.60	652.00	670.05	635.00	660.20	661.40	644.89	23624	152.35	1194	11920	50.46
TCIFINANCE	EQ	21-Apr-2020	6.15	6.45	6.45	5.85	6.30	6.30	6.07	9032	0.55	69	8890	98.43
TCNSBRANDS	EQ	21-Apr-2020	408.80	384.25	426.00	384.25	426.00	421.30	418.25	30817	128.89	5328	23204	75.30
TCPLPACK	EQ	21-Apr-2020	196.65	198.00	204.00	181.50	198.00	198.00	196.65	3797	7.47	141	2703	71.19
TCS	EQ	21-Apr-2020	1818.65	1765.00	1794.60	1727.70	1737.75	1737.65	1749.84	5122606	89637.44	190349	2457408	47.97
TDPOWERSYS	EQ	21-Apr-2020	92.30	90.05	92.00	88.95	92.00	91.45	90.59	8877	8.04	205	7424	83.63
TEAMLEASE	EQ	21-Apr-2020	1681.95	1680.95	1694.40	1615.00	1656.00	1670.35	1627.19	33339	542.49	3665	26755	80.25
TECHM	EQ	21-Apr-2020	524.85	511.00	520.00	505.90	512.15	512.95	513.04	2950307	15136.39	76480	1467362	49.74
TECHNOE	EQ	21-Apr-2020	219.70	215.05	222.90	204.55	214.95	212.05	212.70	6434	13.69	337	3377	52.49
TECHNOFAB	EQ	21-Apr-2020	5.85	6.10	6.10	5.90	6.10	6.10	6.10	29723	1.81	105	29423	98.99
TEJASNET	EQ	21-Apr-2020	44.60	44.75	46.80	42.40	42.75	42.65	43.68	532400	232.53	2279	452927	85.07
TERASOFT	EQ	21-Apr-2020	21.80	22.60	23.50	21.00	22.20	22.00	22.51	163157	36.72	1212	83072	50.92
TEXINFRA	EQ	21-Apr-2020	42.00	41.00	41.90	38.50	39.20	39.05	39.84	46833	18.66	478	29487	62.96
TEXMOPIPES	EQ	21-Apr-2020	10.75	11.10	11.10	10.25	10.25	10.25	10.33	24755	2.56	99	21411	86.49
TEXRAIL	EQ	21-Apr-2020	29.00	28.40	28.40	26.10	26.40	26.35	26.91	326752	87.92	1781	231108	70.73
TFCILTD	EQ	21-Apr-2020	37.30	36.05	36.95	34.90	35.05	35.05	35.52	97883	34.76	586	84301	86.12
THANGAMAYL	EQ	21-Apr-2020	263.50	276.00	276.00	240.55	245.10	245.65	251.91	3238	8.16	156	2089	64.52
THEINVEST	EQ	21-Apr-2020	104.15	99.05	103.95	98.95	98.95	98.95	98.98	1787	1.77	27	1687	94.40
THEJO	SM	21-Apr-2020	406.60	406.60	406.60	386.55	386.55	386.55	396.69	800	3.17	4	800	100.00
THEMISMED	EQ	21-Apr-2020	339.05	323.10	339.95	322.10	322.15	322.15	333.32	5088	16.96	207	3852	75.71
THERMAX	EQ	21-Apr-2020	711.35	703.10	705.20	684.00	700.00	700.45	694.63	111200	772.43	2374	98080	88.20
THIRUSUGAR	BZ	21-Apr-2020	3.45	3.45	3.45	3.40	3.45	3.45	3.45	2628	0.09	7	-	-
THOMASCOOK	EQ	21-Apr-2020	34.05	33.50	34.00	32.35	32.35	32.35	32.48	110482	35.88	1481	102007	92.33
THOMASCOTT	BE	21-Apr-2020	4.20	4.40	4.40	4.40	4.40	4.40	4.40	25	0.00	1	-	-
THYROCARE	EQ	21-Apr-2020	549.65	538.50	539.95	515.00	525.00	523.75	523.87	175679	920.33	9193	117432	66.84
TI	EQ	21-Apr-2020	18.90	18.85	19.20	18.00	18.00	18.00	18.24	36120	6.59	212	28343	78.47
TIDEWATER	EQ	21-Apr-2020	3536.25	3480.05	3480.05	3355.00	3455.55	3432.80	3429.68	2735	93.80	500	2092	76.49
TIIL	EQ	21-Apr-2020	241.65	238.00	241.95	229.60	229.60	229.60	231.22	1514	3.50	76	1195	78.93
TIINDIA	EQ	21-Apr-2020	366.20	355.00	355.00	338.65	343.10	342.90	341.86	43094	147.32	4885	26466	61.41
TIJARIA	EQ	21-Apr-2020	6.10	5.95	6.00	5.80	6.00	6.00	5.83	8055	0.47	30	7907	98.16
TIL	EQ	21-Apr-2020	151.70	150.00	150.00	135.90	136.10	137.95	141.88	5458	7.74	374	2758	50.53
TIMESGTY	EQ	21-Apr-2020	16.70	16.05	17.50	16.05	17.50	17.50	17.45	155	0.03	11	155	100.00
TIMETECHNO	EQ	21-Apr-2020	38.30	36.60	37.20	34.50	34.90	34.80	35.75	219394	78.44	1252	134246	61.19
TIMKEN	EQ	21-Apr-2020	825.25	824.00	824.00	798.25	805.00	804.55	801.25	39878	319.52	1619	6144	15.41
TINPLATE	EQ	21-Apr-2020	87.10	84.15	85.45	82.75	82.75	83.20	83.81	131743	110.42	2961	64818	49.20
TIPSINDLTD	EQ	21-Apr-2020	96.05	87.05	98.90	87.05	96.00	96.00	94.97	681	0.65	42	351	51.54
TIRUMALCHM	EQ	21-Apr-2020	49.25	48.25	48.25	46.80	46.80	46.80	47.02	237792	111.81	1833	170672	71.77
TITAN	EQ	21-Apr-2020	975.50	958.00	962.20	932.45	936.40	936.70	944.37	3717573	35107.55	148398	1042999	28.06
TMRVL	EQ	21-Apr-2020	9.35	9.80	9.80	9.50	9.80	9.80	9.79	222598	21.78	493	179686	80.72
TNPETRO	EQ	21-Apr-2020	31.85	31.65	31.65	28.90	29.50	29.40	29.91	81289	24.32	795	56544	69.56
TNPL	EQ	21-Apr-2020	101.75	101.10	101.50	96.50	101.00	99.40	98.37	239191	235.30	3981	146822	61.38
TNTELE	BE	21-Apr-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	120	0.00	2	-	-
TOKYOPLAST	EQ	21-Apr-2020	59.40	60.85	62.20	56.30	59.05	60.15	59.02	4104	2.42	161	2548	62.09
TORNTPHARM	EQ	21-Apr-2020	2331.25	2268.95	2460.00	2260.00	2353.55	2350.55	2400.64	1093085	26241.02	81266	309678	28.33
TORNTPOWER	EQ	21-Apr-2020	296.50	290.00	294.50	289.00	290.85	291.55	291.84	374093	1091.75	7210	113539	30.35
TOTAL	SM	21-Apr-2020	23.25	24.40	24.40	24.40	24.40	24.40	24.40	9000	2.20	3	9000	100.00
TOUCHWOOD	EQ	21-Apr-2020	52.85	54.30	54.90	48.45	53.00	53.00	52.41	6482	3.40	83	2451	37.81
TPLPLASTEH	EQ	21-Apr-2020	85.75	88.10	88.10	80.00	86.00	82.85	82.09	3215	2.64	168	1678	52.19
TRANSWIND	SM	21-Apr-2020	3.10	2.95	2.95	2.95	2.95	2.95	2.95	4000	0.12	1	4000	100.00
TREEHOUSE	EQ	21-Apr-2020	4.60	4.80	4.80	4.50	4.80	4.80	4.70	23798	1.12	74	14063	59.09
TREJHARA	BE	21-Apr-2020	6.40	6.40	6.40	6.10	6.10	6.10	6.10	3239	0.20	11	-	-
TRENT	EQ	21-Apr-2020	478.35	470.00	479.90	457.55	474.00	473.45	469.49	273636	1284.70	9503	159206	58.18
TRF	EQ	21-Apr-2020	78.80	77.70	78.00	72.00	73.60	73.40	73.92	27798	20.55	553	16870	60.69
TRIDENT	EQ	21-Apr-2020	5.20	5.15	5.15	4.80	4.90	4.85	4.93	5988324	295.35	10145	3720897	62.14
TRIGYN	EQ	21-Apr-2020	29.15	29.15	30.50	27.70	28.00	27.85	28.31	53683	15.20	372	41554	77.41
TRIL	EQ	21-Apr-2020	7.30	7.35	7.35	6.95	7.10	7.05	7.08	139305	9.86	364	76853	55.17
TRITURBINE	EQ	21-Apr-2020	66.75	65.90	65.90	63.15	63.55	64.05	64.47	10105	6.51	276	6859	67.88
TRIVENI	EQ	21-Apr-2020	38.75	39.50	40.50	37.75	37.85	38.05	38.80	614436	238.38	6084	386553	62.91
TTKHLTCARE	EQ	21-Apr-2020	446.55	446.00	446.00	421.45	438.00	438.55	437.91	1518	6.65	115	764	50.33
TTKPRESTIG	EQ	21-Apr-2020	4888.40	4884.90	4884.90	4701.20	4731.00	4731.15	4730.93	4332	204.94	2079	2730	63.02
TTL	EQ	21-Apr-2020	34.95	36.80	38.90	34.25	38.30	38.30	37.74	167897	63.36	1838	79771	47.51
TTML	BE	21-Apr-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	753997	19.60	405	-	-
TV18BRDCST	EQ	21-Apr-2020	17.30	16.95	17.50	16.35	17.35	17.15	16.93	2650845	448.75	5505	1135849	42.85
TVSELECT	EQ	21-Apr-2020	78.35	75.50	77.00	74.45	74.45	74.45	74.63	22176	16.55	498	16798	75.75
TVSMOTOR	EQ	21-Apr-2020	307.55	303.10	314.00	293.30	308.50	311.05	304.71	3939566	12004.11	46147	642306	16.30
TVSSRICHAK	EQ	21-Apr-2020	1126.90	1130.00	1130.00	1008.70	1018.00	1044.40	1068.88	5052	54.00	1106	2999	59.36
TVTODAY	EQ	21-Apr-2020	214.90	217.45	217.45	204.20	204.20	205.10	205.45	30197	62.04	912	22447	74.34
TVVISION	BE	21-Apr-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.32	5407	0.07	20	-	-
TWL	EQ	21-Apr-2020	36.65	35.75	35.75	34.85	34.85	34.85	34.88	380185	132.62	677	334378	87.95
UBL	EQ	21-Apr-2020	924.35	916.00	936.20	900.95	926.30	927.85	924.98	690198	6384.18	29432	394181	57.11
UCALFUEL	EQ	21-Apr-2020	101.15	100.25	100.25	93.55	94.20	94.55	95.12	16200	15.41	498	11656	71.95
UCL	SM	21-Apr-2020	23.90	28.50	28.50	28.25	28.25	28.25	28.38	4000	1.14	2	0	0.00
UCOBANK	EQ	21-Apr-2020	12.60	13.95	14.95	12.85	14.80	14.65	14.15	8726677	1234.93	20734	2660183	30.48
UFLEX	EQ	21-Apr-2020	170.95	170.50	170.50	163.00	163.90	164.70	165.10	36727	60.64	1468	19172	52.20
UFO	EQ	21-Apr-2020	76.80	76.50	76.65	72.00	74.70	74.25	73.35	127347	93.41	3557	73877	58.01
UGARSUGAR	EQ	21-Apr-2020	13.50	15.75	16.20	15.05	15.90	15.85	15.69	2172789	340.91	6773	963155	44.33
UJAAS	EQ	21-Apr-2020	3.85	4.00	4.00	3.70	3.90	3.90	3.93	1176792	46.25	1876	796677	67.70
UJJIVAN	EQ	21-Apr-2020	180.95	172.00	174.65	160.75	161.95	163.00	167.19	6587600	11013.54	45153	815954	12.39
UJJIVANSFB	EQ	21-Apr-2020	33.55	32.70	32.70	30.20	30.60	30.90	31.05	1580445	490.65	9981	993963	62.89
ULTRACEMCO	EQ	21-Apr-2020	3516.55	3469.00	3470.00	3376.05	3406.00	3403.25	3419.28	533462	18240.55	47257	285140	53.45
UMANGDAIRY	EQ	21-Apr-2020	37.15	35.15	38.30	35.05	38.30	37.85	37.01	13129	4.86	198	10317	78.58
UMESLTD	BE	21-Apr-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.78	11097	0.09	10	-	-
UNICHEMLAB	EQ	21-Apr-2020	143.25	141.00	152.00	141.00	148.05	148.80	148.82	61557	91.61	1612	35154	57.11
UNIENTER	EQ	21-Apr-2020	47.05	45.65	49.40	44.70	47.90	47.90	46.85	4464	2.09	61	3992	89.43
UNIINFO	SM	21-Apr-2020	13.55	13.40	13.70	13.40	13.60	13.60	13.55	14000	1.90	7	2000	14.29
UNIONBANK	EQ	21-Apr-2020	29.50	29.00	29.05	28.00	28.25	28.15	28.35	4163591	1180.43	15403	1912258	45.93
UNIPLY	EQ	21-Apr-2020	6.90	7.20	7.20	6.60	7.20	7.20	7.19	369613	26.56	461	311484	84.27
UNITECH	BZ	21-Apr-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.39	2841587	39.54	879	-	-
UNITEDTEA	EQ	21-Apr-2020	224.95	220.05	231.70	215.00	216.00	216.25	218.58	379	0.83	72	232	61.21
UNITY	BZ	21-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	171071	0.66	49	-	-
UNIVCABLES	EQ	21-Apr-2020	111.55	108.00	110.00	106.00	106.00	106.00	106.51	11704	12.47	227	9085	77.62
UNIVPHOTO	EQ	21-Apr-2020	54.45	54.30	57.00	48.00	54.00	54.00	53.15	2124	1.13	32	1871	88.09
UPL	EQ	21-Apr-2020	354.75	348.70	352.90	343.05	346.00	345.95	347.81	2817261	9798.62	63065	1124258	39.91
URJA	EQ	21-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	519306	8.31	257	519306	100.00
USHAMART	EQ	21-Apr-2020	15.15	15.45	15.45	14.40	14.80	14.75	14.81	478802	70.90	608	434230	90.69
UTIFEFRGR4	MF	21-Apr-2020	7.74	7.78	7.78	7.78	7.78	7.78	7.78	5000	0.39	1	5000	100.00
UTIFEFRGR5	MF	21-Apr-2020	7.73	7.73	8.00	7.73	8.00	8.00	7.94	2000	0.16	3	2000	100.00
UTINEXT50	EQ	21-Apr-2020	259.90	259.90	265.00	250.70	255.00	260.79	258.57	870	2.25	51	688	79.08
UTINIFTETF	EQ	21-Apr-2020	981.94	983.95	983.95	943.80	951.00	950.36	959.24	2683	25.74	109	2579	96.12
UTISENSETF	EQ	21-Apr-2020	338.66	338.66	346.00	330.50	332.00	332.11	337.97	3600	12.17	233	2614	72.61
UTISXN50	EQ	21-Apr-2020	262.95	270.00	275.00	248.70	255.00	256.75	263.99	88	0.23	43	30	34.09
UTTAMSTL	BE	21-Apr-2020	6.65	6.75	6.75	6.35	6.60	6.60	6.57	130545	8.58	194	-	-
UTTAMSUGAR	EQ	21-Apr-2020	64.75	67.95	67.95	67.00	67.95	67.95	67.83	159606	108.26	1359	121262	75.98
UVSL	BE	21-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.10	13060584	12.70	597	-	-
V2RETAIL	EQ	21-Apr-2020	66.00	66.00	66.00	62.70	62.70	62.75	63.40	113969	72.26	995	76813	67.40
VADILALIND	EQ	21-Apr-2020	536.25	525.00	525.00	509.45	509.45	509.45	514.41	6040	31.07	231	4984	82.52
VAIBHAVGBL	EQ	21-Apr-2020	901.60	890.00	902.70	865.20	890.50	887.30	882.97	1856	16.39	289	1258	67.78
VAISHALI	EQ	21-Apr-2020	47.85	47.95	49.40	44.55	47.90	46.90	47.96	48558	23.29	547	20636	42.50
VAKRANGEE	EQ	21-Apr-2020	26.35	27.65	27.65	25.35	27.65	27.65	27.31	8235368	2248.88	11922	3379715	41.04
VARDHACRLC	EQ	21-Apr-2020	28.35	27.90	28.20	27.70	28.20	28.15	28.02	22423	6.28	64	22398	99.89
VARDMNPOLY	BE	21-Apr-2020	3.70	3.65	3.70	3.55	3.55	3.55	3.58	1513	0.05	14	-	-
VARROC	EQ	21-Apr-2020	157.80	154.25	154.25	149.95	149.95	149.95	150.83	61148	92.23	759	60631	99.15
VASA	SM	21-Apr-2020	6.55	6.55	6.55	6.55	6.55	6.55	6.55	8000	0.52	2	8000	100.00
VASCONEQ	EQ	21-Apr-2020	8.85	9.00	9.00	8.45	8.45	8.45	8.51	186082	15.83	267	144625	77.72
VASWANI	EQ	21-Apr-2020	3.65	3.80	3.80	3.65	3.65	3.65	3.68	4008	0.15	15	4008	100.00
VBL	EQ	21-Apr-2020	650.55	645.00	650.00	600.05	607.00	607.15	614.18	178639	1097.17	7950	74337	41.61
VEDL	EQ	21-Apr-2020	81.45	77.40	79.50	73.80	77.90	78.45	76.76	44069545	33826.85	163128	6443429	14.62
VENKEYS	EQ	21-Apr-2020	1200.40	1255.00	1255.00	1140.40	1189.00	1193.15	1198.48	277954	3331.22	18715	104019	37.42
VENUSREM	EQ	21-Apr-2020	34.90	36.60	36.60	36.60	36.60	36.60	36.60	15682	5.74	70	15682	100.00
VERTOZ	SM	21-Apr-2020	70.25	71.00	73.65	70.00	73.65	73.65	71.91	9600	6.90	4	2400	25.00
VESUVIUS	EQ	21-Apr-2020	893.65	900.00	914.25	825.15	830.00	847.70	875.18	6618	57.92	1130	1388	20.97
VETO	EQ	21-Apr-2020	39.10	38.00	38.75	37.15	37.25	37.20	37.37	7932	2.96	306	7317	92.25
VGUARD	EQ	21-Apr-2020	176.30	174.90	175.00	163.05	168.50	168.55	168.87	953186	1609.65	19557	642624	67.42
VHL	EQ	21-Apr-2020	1189.25	1150.00	1200.00	1116.40	1147.15	1147.15	1134.50	365	4.14	85	240	65.75
VICEROY	BE	21-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	10179	0.13	34	-	-
VIDEOIND	BZ	21-Apr-2020	1.10	1.05	1.10	1.05	1.10	1.10	1.08	892507	9.64	402	-	-
VIDHIING	EQ	21-Apr-2020	59.40	60.90	60.90	56.05	57.10	57.15	57.04	35232	20.09	482	27853	79.06
VIJIFIN	EQ	21-Apr-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.31	256207	0.80	63	191337	74.68
VIKASECO	EQ	21-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	24222	0.34	26	24222	100.00
VIKASMCORP	EQ	21-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	33955	0.42	28	33955	100.00
VIKASPROP	EQ	21-Apr-2020	4.85	4.65	4.65	4.65	4.65	4.65	4.65	121982	5.67	408	121982	100.00
VIKASWSP	EQ	21-Apr-2020	5.50	5.50	5.50	4.95	5.05	5.05	5.12	223026	11.41	303	173744	77.90
VIMTALABS	EQ	21-Apr-2020	74.95	74.00	76.00	70.05	75.90	74.95	73.47	24555	18.04	440	14505	59.07
VINATIORGA	EQ	21-Apr-2020	900.15	883.05	895.10	861.00	866.00	866.30	875.47	67245	588.71	4417	34725	51.64
VINDHYATEL	EQ	21-Apr-2020	538.80	555.00	555.00	492.30	504.85	505.90	521.41	39285	204.84	2666	26132	66.52
VINYLINDIA	EQ	21-Apr-2020	52.75	52.05	52.10	50.05	51.35	50.60	50.71	10682	5.42	369	5649	52.88
VIPCLOTHNG	EQ	21-Apr-2020	6.40	6.70	6.70	6.10	6.70	6.65	6.49	233800	15.18	605	132721	56.77
VIPIND	EQ	21-Apr-2020	236.15	236.15	236.15	224.00	226.00	224.55	228.34	232769	531.50	9807	140586	60.40
VIPULLTD	EQ	21-Apr-2020	18.35	19.00	19.00	17.45	18.00	18.00	18.35	8805	1.62	59	6791	77.13
VISAKAIND	EQ	21-Apr-2020	169.20	167.00	167.00	160.75	160.75	160.75	161.39	11628	18.77	310	11463	98.58
VISASTEEL	EQ	21-Apr-2020	4.60	4.90	4.90	4.20	4.55	4.40	4.42	39682	1.75	108	25385	63.97
VISHAL	BE	21-Apr-2020	215.25	204.50	213.30	204.50	213.30	210.35	210.37	3	0.01	2	-	-
VISHNU	EQ	21-Apr-2020	118.15	118.15	124.80	112.70	118.55	117.85	120.40	14631	17.62	392	7624	52.11
VISHWARAJ	EQ	21-Apr-2020	64.60	65.95	67.00	63.00	67.00	65.75	65.84	43416	28.59	205	35833	82.53
VIVIMEDLAB	EQ	21-Apr-2020	15.25	14.50	14.50	14.50	14.50	14.50	14.50	46589	6.76	155	46589	100.00
VLSFINANCE	EQ	21-Apr-2020	40.25	37.85	40.00	37.85	39.75	39.55	39.17	13217	5.18	343	8142	61.60
VMART	EQ	21-Apr-2020	1730.50	1668.00	1830.00	1623.00	1664.00	1666.80	1738.88	102232	1777.69	11648	12734	12.46
VOLTAMP	EQ	21-Apr-2020	957.50	940.00	940.00	909.60	918.00	911.95	917.61	7463	68.48	1362	4633	62.08
VOLTAS	EQ	21-Apr-2020	521.40	515.00	515.00	491.40	498.00	499.15	500.53	2136475	10693.78	48541	582924	27.28
VRLLOG	EQ	21-Apr-2020	168.70	168.25	170.45	162.00	165.90	166.60	166.22	81369	135.25	3425	38898	47.80
VSSL	EQ	21-Apr-2020	47.15	48.15	48.15	43.10	45.80	45.55	45.52	11025	5.02	484	7279	66.02
VSTIND	EQ	21-Apr-2020	3081.55	3069.00	3088.40	2862.00	2970.00	2948.10	2941.95	18900	556.03	4066	11380	60.21
VSTTILLERS	EQ	21-Apr-2020	858.50	825.00	846.95	813.00	820.00	821.70	825.23	6058	49.99	481	3979	65.68
VTL	EQ	21-Apr-2020	646.90	646.00	646.00	612.10	635.00	632.80	623.00	43087	268.43	4028	29874	69.33
WABAG	EQ	21-Apr-2020	109.35	112.00	112.00	103.90	104.95	106.15	106.45	570367	607.18	6237	379478	66.53
WABCOINDIA	EQ	21-Apr-2020	6317.70	6300.10	6351.00	6285.05	6325.00	6312.00	6303.33	2571	162.06	619	2111	82.11
WALCHANNAG	EQ	21-Apr-2020	46.20	44.95	44.95	41.60	42.10	42.05	42.89	148312	63.62	1521	69091	46.58
WANBURY	BE	21-Apr-2020	26.25	25.05	25.50	24.95	24.95	24.95	24.99	4975	1.24	52	-	-
WATERBASE	EQ	21-Apr-2020	99.20	97.00	97.85	92.10	92.70	92.90	94.03	225774	212.29	3423	94318	41.78
WEBELSOLAR	EQ	21-Apr-2020	18.15	18.30	18.30	17.25	17.25	17.25	17.45	15303	2.67	141	12865	84.07
WEIZMANIND	EQ	21-Apr-2020	23.30	24.45	24.45	24.45	24.45	24.45	24.45	2489	0.61	29	2489	100.00
WELCORP	EQ	21-Apr-2020	70.55	68.90	68.90	67.05	67.05	67.05	67.42	506839	341.69	3041	390101	76.97
WELENT	EQ	21-Apr-2020	55.35	54.00	58.10	52.60	53.90	54.40	54.59	241267	131.70	1638	167201	69.30
WELINV	EQ	21-Apr-2020	138.05	134.10	134.10	134.10	134.10	134.10	134.10	19	0.03	2	19	100.00
WELSPUNIND	EQ	21-Apr-2020	31.00	30.20	30.20	29.45	29.45	29.45	29.49	451528	133.14	1267	328137	72.67
WENDT	EQ	21-Apr-2020	2072.55	2050.05	2110.05	1957.00	2032.00	2024.25	2023.42	339	6.86	147	205	60.47
WESTLIFE	EQ	21-Apr-2020	316.00	312.00	312.00	296.50	302.50	302.60	302.42	79723	241.10	6604	46130	57.86
WHEELS	EQ	21-Apr-2020	461.80	452.00	455.20	422.05	442.00	438.60	437.32	9542	41.73	710	5641	59.12
WHIRLPOOL	EQ	21-Apr-2020	1930.75	1900.00	1900.00	1846.00	1859.75	1853.15	1862.49	40608	756.32	4069	25329	62.37
WILLAMAGOR	EQ	21-Apr-2020	14.90	15.60	15.60	14.50	14.90	15.05	15.40	25462	3.92	94	23011	90.37
WINDMACHIN	BE	21-Apr-2020	11.80	12.35	12.35	11.25	11.55	11.80	11.92	9101	1.09	122	-	-
WIPL	BE	21-Apr-2020	49.00	51.40	51.40	51.40	51.40	51.40	51.40	257	0.13	4	-	-
WIPRO	EQ	21-Apr-2020	181.10	179.00	179.90	173.80	178.30	178.05	176.98	9043319	16004.80	75722	3454927	38.20
WOCKPHARMA	EQ	21-Apr-2020	263.90	261.00	275.00	250.75	264.65	264.60	267.55	572838	1532.63	13212	164599	28.73
WONDERLA	EQ	21-Apr-2020	132.95	133.00	133.00	128.00	129.60	129.50	129.64	83888	108.76	3590	60860	72.55
WORTH	SM	21-Apr-2020	36.45	37.00	37.00	36.00	36.00	36.00	36.42	9000	3.28	3	9000	100.00
WSI	BE	21-Apr-2020	1.25	1.30	1.30	1.25	1.25	1.25	1.30	3001	0.04	7	-	-
WSTCSTPAPR	EQ	21-Apr-2020	146.85	141.85	144.60	139.55	140.00	139.70	140.59	45985	64.65	1217	37061	80.59
XCHANGING	EQ	21-Apr-2020	39.25	41.20	41.20	39.25	41.20	41.05	40.77	108446	44.21	1043	81147	74.83
XELPMOC	EQ	21-Apr-2020	53.65	48.10	56.70	48.10	56.70	56.50	52.93	774	0.41	55	331	42.76
XPROINDIA	EQ	21-Apr-2020	17.75	17.00	17.00	16.55	16.60	16.70	16.72	116	0.02	11	113	97.41
YESBANK	EQ	21-Apr-2020	29.45	29.40	30.45	27.55	29.55	29.65	29.48	76224557	22472.28	239510	18191318	23.87
ZEEL	EQ	21-Apr-2020	140.65	137.80	138.00	128.60	129.30	129.25	132.09	14998851	19811.96	142649	4789679	31.93
ZEEL	P2	21-Apr-2020	3.15	2.95	3.15	2.95	3.10	3.10	3.11	562027	17.47	41	562024	100.00
ZEELEARN	EQ	21-Apr-2020	11.90	11.90	12.05	11.45	11.85	11.75	11.73	206237	24.19	829	149554	72.52
ZEEMEDIA	BE	21-Apr-2020	5.05	5.00	5.05	4.80	4.85	4.95	4.83	498698	24.10	851	-	-
ZENITHBIR	BE	21-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.35	93819	0.33	50	-	-
ZENITHEXPO	EQ	21-Apr-2020	34.85	33.25	36.00	32.25	34.00	34.10	33.52	294	0.10	13	273	92.86
ZENSARTECH	EQ	21-Apr-2020	95.80	95.00	95.00	91.05	91.05	91.05	91.72	22519	20.65	831	20806	92.39
ZENTEC	EQ	21-Apr-2020	44.00	42.00	42.80	39.60	40.80	40.55	41.27	160852	66.38	873	101945	63.38
ZODIAC	SM	21-Apr-2020	12.75	12.15	12.15	12.15	12.15	12.15	12.15	2000	0.24	1	2000	100.00
ZODIACLOTH	EQ	21-Apr-2020	115.45	123.90	123.90	101.60	117.45	115.15	113.79	4877	5.55	399	1180	24.20
ZODJRDMKJ	EQ	21-Apr-2020	21.95	22.40	22.40	19.00	21.15	21.20	19.94	2018	0.40	137	1658	82.16
ZOTA	EQ	21-Apr-2020	149.65	148.05	151.00	146.05	150.30	149.15	148.47	1799	2.67	64	1393	77.43
ZUARI	EQ	21-Apr-2020	88.95	87.00	88.05	84.50	84.75	85.20	85.47	38847	33.20	600	27014	69.54
ZUARIGLOB	EQ	21-Apr-2020	48.00	48.25	48.25	43.20	43.20	43.30	43.94	76836	33.77	736	56213	73.16
ZYDUSWELL	EQ	21-Apr-2020	1319.35	1310.00	1310.00	1260.05	1288.95	1287.25	1289.84	49058	632.77	7534	23205	47.30