nse-sec-bhavdata-full-2020-04-30.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	30-Apr-2020	29.30	29.95	30.00	28.65	29.00	29.05	29.47	38288	11.28	281	28808	75.24
21STCENMGM	EQ	30-Apr-2020	11.20	11.00	11.00	11.00	11.00	11.00	11.00	10	0.00	1	10	100.00
3IINFOTECH	EQ	30-Apr-2020	1.65	1.70	1.75	1.60	1.60	1.60	1.67	3782040	63.23	1811	1682653	44.49
3MINDIA	EQ	30-Apr-2020	19544.60	19559.15	19957.00	19200.30	19255.00	19400.20	19761.21	5403	1067.70	2613	3461	64.06
5PAISA	EQ	30-Apr-2020	155.95	156.00	174.50	155.80	157.20	157.80	161.33	12063	19.46	333	9500	78.75
617GS2021	GS	30-Apr-2020	92.35	96.96	96.96	96.96	96.96	96.96	96.96	504	0.49	7	504	100.00
618GS2024	GS	30-Apr-2020	95.05	95.00	95.00	95.00	95.00	95.00	95.00	100	0.10	3	100	100.00
63MOONS	BE	30-Apr-2020	57.15	58.00	59.20	57.75	59.00	58.90	58.80	36630	21.54	2068	-	-
706GS2046	GS	30-Apr-2020	104.20	109.00	109.00	109.00	109.00	109.00	109.00	5	0.01	1	5	100.00
726GS2029	GS	30-Apr-2020	102.50	104.97	104.97	104.97	104.97	104.97	104.97	100	0.10	1	100	100.00
75GS2034	GS	30-Apr-2020	112.00	117.00	117.00	117.00	117.00	117.00	117.00	5	0.01	1	5	100.00
769GS2043	GS	30-Apr-2020	120.00	126.00	126.00	126.00	126.00	126.00	126.00	170	0.21	2	170	100.00
772GS2049	GS	30-Apr-2020	102.00	96.93	107.08	96.93	107.08	107.08	102.73	700	0.72	25	400	57.14
813GS2045	GS	30-Apr-2020	84.00	88.20	88.20	84.00	84.00	84.00	84.84	500	0.42	2	500	100.00
A2ZINFRA	EQ	30-Apr-2020	3.75	3.70	3.90	3.70	3.80	3.80	3.84	607400	23.34	457	430161	70.82
AAKASH	SM	30-Apr-2020	21.05	20.00	20.00	20.00	20.00	20.00	20.00	3000	0.60	1	3000	100.00
AARTIDRUGS	EQ	30-Apr-2020	731.10	745.00	745.00	706.10	713.00	715.20	718.24	41668	299.28	3559	17904	42.97
AARTIIND	EQ	30-Apr-2020	1108.90	1128.00	1137.00	1082.00	1102.55	1102.40	1110.04	534833	5936.85	38378	210548	39.37
AARVEEDEN	EQ	30-Apr-2020	9.25	9.35	9.35	9.10	9.10	9.20	9.30	3205	0.30	36	2979	92.95
AAVAS	EQ	30-Apr-2020	1209.65	1209.65	1237.00	1175.10	1183.00	1188.00	1203.60	29052	349.67	6849	23819	81.99
ABAN	BE	30-Apr-2020	19.95	20.90	20.90	19.60	20.65	20.45	20.40	49134	10.02	348	-	-
ABB	EQ	30-Apr-2020	880.15	900.00	913.15	890.10	904.00	900.55	904.06	145626	1316.55	5060	105928	72.74
ABBOTINDIA	EQ	30-Apr-2020	17992.10	18050.00	18200.00	17520.05	17599.00	17730.75	17884.14	44054	7878.68	13795	21850	49.60
ABCAPITAL	EQ	30-Apr-2020	49.90	51.00	51.75	49.80	50.00	49.95	50.68	2392050	1212.27	21483	1001022	41.85
ABFRL	EQ	30-Apr-2020	112.00	112.85	126.00	112.20	115.85	115.60	120.38	7529919	9064.51	49987	4363158	57.94
ABMINTLTD	BE	30-Apr-2020	13.00	13.00	13.00	13.00	13.00	13.00	13.00	537	0.07	1	-	-
ABSLBANETF	EQ	30-Apr-2020	216.30	216.30	233.85	216.30	230.00	230.00	218.17	46	0.10	3	41	89.13
ABSLNN50ET	EQ	30-Apr-2020	233.00	239.00	283.00	233.07	255.00	266.35	264.77	4796	12.70	422	1762	36.74
ABSLRIF6RG	MF	30-Apr-2020	5.45	5.16	5.16	5.15	5.15	5.15	5.16	10000	0.52	2	10000	100.00
ACC	EQ	30-Apr-2020	1122.20	1139.25	1192.80	1137.00	1170.10	1179.10	1171.32	1910083	22373.25	70667	514981	26.96
ACCELYA	EQ	30-Apr-2020	905.20	909.95	918.70	905.00	909.75	905.95	908.52	12692	115.31	475	9482	74.71
ACCURACY	SM	30-Apr-2020	17.45	18.25	18.25	18.25	18.25	18.25	18.25	1600	0.29	1	1600	100.00
ACE	EQ	30-Apr-2020	46.60	47.00	49.50	46.45	47.10	46.95	48.12	480625	231.27	3347	177856	37.01
ADANIENT	EQ	30-Apr-2020	139.50	141.45	147.45	140.30	141.40	141.40	143.48	4900322	7031.20	42301	905350	18.48
ADANIGAS	EQ	30-Apr-2020	105.85	107.10	108.90	104.55	104.70	105.35	106.94	1989814	2127.95	13806	720515	36.21
ADANIGREEN	EQ	30-Apr-2020	207.95	211.10	212.85	208.00	211.00	210.45	210.42	488630	1028.19	4561	365469	74.79
ADANIPORTS	EQ	30-Apr-2020	287.65	295.05	296.00	285.10	290.65	290.10	290.10	4675412	13563.23	65200	1277137	27.32
ADANIPOWER	EQ	30-Apr-2020	31.25	31.95	32.75	31.50	31.50	31.65	32.09	12912035	4143.56	26684	3595392	27.85
ADANITRANS	EQ	30-Apr-2020	204.70	208.00	211.00	205.30	206.50	206.85	207.47	204612	424.52	5619	138960	67.91
ADFFOODS	EQ	30-Apr-2020	206.15	209.00	215.00	202.90	207.00	206.20	208.80	13799	28.81	425	9632	69.80
ADHUNIKIND	EQ	30-Apr-2020	21.10	22.15	22.15	22.10	22.15	22.15	22.15	26391	5.85	121	26321	99.73
ADORWELD	EQ	30-Apr-2020	238.05	240.50	246.45	235.55	236.00	238.25	241.31	2800	6.76	221	1917	68.46
ADROITINFO	BE	30-Apr-2020	5.25	5.50	5.50	5.00	5.00	5.00	5.46	571	0.03	8	-	-
ADSL	EQ	30-Apr-2020	12.85	12.85	12.95	12.20	12.90	12.80	12.59	38599	4.86	208	31538	81.71
ADVANIHOTR	EQ	30-Apr-2020	40.15	40.15	42.15	39.80	40.35	40.10	40.25	8635	3.48	78	7106	82.29
ADVENZYMES	EQ	30-Apr-2020	147.85	151.00	157.00	145.00	145.80	145.90	150.92	153827	232.15	3877	96076	62.46
AEGISCHEM	EQ	30-Apr-2020	167.10	169.00	172.00	167.00	169.95	170.80	169.75	123772	210.10	2767	84903	68.60
AFFLE	BE	30-Apr-2020	1450.05	1479.00	1520.00	1401.00	1455.00	1431.65	1463.70	30173	441.64	4979	-	-
AGARIND	EQ	30-Apr-2020	60.30	60.55	63.50	55.10	61.95	61.10	61.03	33222	20.28	385	21867	65.82
AGCNET	BE	30-Apr-2020	253.25	246.00	255.00	246.00	251.00	251.00	254.50	1433	3.65	29	-	-
AGRITECH	EQ	30-Apr-2020	30.90	31.30	31.95	30.30	31.00	31.00	31.01	14585	4.52	196	8245	56.53
AGROPHOS	EQ	30-Apr-2020	10.25	10.75	10.75	10.75	10.75	10.75	10.75	13782	1.48	61	13782	100.00
AHLEAST	EQ	30-Apr-2020	133.05	131.45	139.75	131.40	132.00	132.90	133.73	5224	6.99	90	2700	51.68
AHLUCONT	EQ	30-Apr-2020	185.20	186.20	193.90	183.00	183.30	183.30	185.40	53381	98.97	530	35017	65.60
AHLWEST	BE	30-Apr-2020	251.00	253.00	263.00	253.00	263.00	263.00	253.60	149	0.38	3	-	-
AIAENG	EQ	30-Apr-2020	1572.55	1597.00	1645.95	1556.95	1629.30	1608.15	1611.67	57808	931.68	7154	34215	59.19
AIONJSW	BE	30-Apr-2020	11.65	11.65	12.15	11.65	12.10	12.05	12.02	16071	1.93	82	-	-
AIRAN	EQ	30-Apr-2020	10.55	11.00	11.35	10.50	10.85	10.85	10.82	17130	1.85	103	12673	73.98
AISL	SM	30-Apr-2020	16.60	15.80	15.80	15.80	15.80	15.80	15.80	1200	0.19	1	1200	100.00
AJANTPHARM	EQ	30-Apr-2020	1512.85	1534.90	1534.90	1465.60	1487.75	1487.20	1492.89	124296	1855.60	10000	50049	40.27
AJMERA	EQ	30-Apr-2020	85.15	88.40	90.00	84.50	85.35	85.25	87.28	73799	64.41	1617	21224	28.76
AKASH	BE	30-Apr-2020	85.00	80.75	85.00	80.75	85.00	85.00	84.54	112	0.09	4	-	-
AKSHARCHEM	EQ	30-Apr-2020	224.45	227.60	229.10	215.00	218.00	217.60	219.76	40769	89.59	1397	21053	51.64
AKSHOPTFBR	EQ	30-Apr-2020	5.30	5.05	5.30	5.05	5.05	5.05	5.08	529479	26.89	716	334928	63.26
AKZOINDIA	EQ	30-Apr-2020	2016.45	2026.55	2100.25	2002.60	2090.00	2085.85	2065.30	26742	552.30	5311	12881	48.17
ALANKIT	EQ	30-Apr-2020	18.15	17.25	17.25	17.25	17.25	17.25	17.25	43479	7.50	336	41476	95.39
ALBERTDAVD	EQ	30-Apr-2020	468.15	473.55	484.00	460.65	463.70	464.60	471.16	29156	137.37	1394	11744	40.28
ALCHEM	BE	30-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	13787	0.30	22	-	-
ALEMBICLTD	EQ	30-Apr-2020	51.25	51.50	52.85	50.05	50.65	50.40	51.01	151496	77.28	3566	82866	54.70
ALICON	EQ	30-Apr-2020	232.15	248.85	249.30	215.60	233.15	229.05	231.13	4491	10.38	225	2749	61.21
ALKALI	EQ	30-Apr-2020	48.95	49.45	52.50	45.65	45.65	46.45	48.83	90965	44.42	1245	42838	47.09
ALKEM	EQ	30-Apr-2020	2653.10	2675.10	2745.90	2575.55	2625.00	2599.40	2641.53	200131	5286.51	23449	108576	54.25
ALKYLAMINE	EQ	30-Apr-2020	1897.50	1919.00	1930.00	1775.90	1790.00	1790.00	1847.95	45276	836.68	5009	29198	64.49
ALLCARGO	EQ	30-Apr-2020	73.85	77.50	77.50	74.30	75.15	75.20	75.43	161744	122.00	2239	96053	59.39
ALLSEC	EQ	30-Apr-2020	174.15	179.95	182.85	166.30	180.00	179.35	178.75	5971	10.67	173	4990	83.57
ALMONDZ	EQ	30-Apr-2020	10.50	10.00	11.00	10.00	10.25	10.25	10.81	3974	0.43	23	3748	94.31
ALOKINDS	EQ	30-Apr-2020	6.95	7.25	7.25	6.75	7.25	7.25	7.19	13663283	983.01	10303	8467624	61.97
ALPA	EQ	30-Apr-2020	21.15	21.20	21.45	20.15	20.50	20.55	20.62	86690	17.88	427	37646	43.43
ALPHAGEO	EQ	30-Apr-2020	172.25	173.00	182.90	171.20	172.00	172.00	176.02	31447	55.35	1427	15546	49.44
ALPSINDUS	BE	30-Apr-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.84	26730	0.22	65	-	-
AMARAJABAT	EQ	30-Apr-2020	540.20	550.00	572.25	544.00	571.95	570.85	564.82	1318693	7448.26	29488	403575	30.60
AMBER	EQ	30-Apr-2020	1072.85	1100.00	1107.00	1070.00	1070.00	1071.95	1091.58	130537	1424.92	8060	74323	56.94
AMBIKCO	EQ	30-Apr-2020	695.85	710.00	715.85	683.05	691.00	694.00	696.59	5309	36.98	345	3801	71.60
AMBUJACEM	EQ	30-Apr-2020	169.50	171.20	174.85	170.55	172.00	171.65	172.83	4691798	8109.05	42385	1631854	34.78
AMDIND	EQ	30-Apr-2020	13.05	13.05	13.50	12.75	12.75	13.25	13.01	7589	0.99	61	6066	79.93
AMJLAND	EQ	30-Apr-2020	15.50	15.65	16.00	15.10	15.40	15.30	15.47	11111	1.72	91	7990	71.91
AMJUMBO	SM	30-Apr-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	48000	3.98	5	16000	33.33
AMRUTANJAN	EQ	30-Apr-2020	391.60	394.55	399.80	390.10	390.50	390.65	394.00	37993	149.69	1676	17211	45.30
ANANTRAJ	EQ	30-Apr-2020	16.90	17.00	17.45	16.80	16.90	16.85	16.99	229320	38.95	563	171004	74.57
ANDHRACEMT	BE	30-Apr-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	131283	4.07	408	-	-
ANDHRAPAP	EQ	30-Apr-2020	184.70	190.00	193.50	186.00	193.50	189.70	190.05	15193	28.87	579	9508	62.58
ANDHRSUGAR	EQ	30-Apr-2020	245.90	244.80	257.90	244.80	256.30	254.35	253.52	52721	133.66	1348	40717	77.23
ANIKINDS	BE	30-Apr-2020	8.85	8.45	8.85	8.45	8.85	8.70	8.48	3214	0.27	28	-	-
ANSALAPI	EQ	30-Apr-2020	6.15	6.45	6.45	5.85	5.85	5.85	6.23	328353	20.45	538	224936	68.50
ANSALHSG	EQ	30-Apr-2020	3.45	3.60	3.60	3.30	3.30	3.30	3.46	77119	2.67	110	62858	81.51
ANUP	EQ	30-Apr-2020	303.60	309.95	318.75	301.40	318.75	318.15	312.64	19651	61.44	823	16783	85.41
APARINDS	EQ	30-Apr-2020	312.60	315.00	319.90	308.30	312.70	311.75	313.41	13648	42.77	891	6965	51.03
APCL	EQ	30-Apr-2020	104.15	108.85	114.50	106.90	110.70	110.00	110.66	10665	11.80	338	5475	51.34
APCOTEXIND	EQ	30-Apr-2020	106.40	108.00	108.05	103.00	103.80	104.20	105.89	30222	32.00	783	20593	68.14
APEX	EQ	30-Apr-2020	225.35	227.30	228.90	222.95	224.95	223.75	226.34	136737	309.49	3322	61142	44.72
APLAPOLLO	EQ	30-Apr-2020	1260.95	1280.00	1510.00	1280.00	1430.00	1428.75	1425.72	223935	3192.70	17878	71793	32.06
APLLTD	EQ	30-Apr-2020	762.35	774.00	795.00	733.00	748.90	743.50	756.07	407025	3077.38	18693	275395	67.66
APOLLO	EQ	30-Apr-2020	66.60	67.55	71.85	66.05	69.50	70.85	69.70	200179	139.52	2566	79200	39.56
APOLLOHOSP	EQ	30-Apr-2020	1417.95	1441.90	1441.90	1387.25	1395.90	1394.35	1413.79	731401	10340.45	64951	160093	21.89
APOLLOPIPE	EQ	30-Apr-2020	308.00	310.05	326.90	305.15	319.90	321.45	320.55	58582	187.79	1501	43781	74.73
APOLLOTYRE	EQ	30-Apr-2020	95.65	97.50	103.30	95.75	96.30	96.30	99.23	17848226	17711.03	104966	3874497	21.71
APOLSINHOT	EQ	30-Apr-2020	502.60	519.95	520.00	486.00	486.00	495.00	506.22	637	3.22	104	554	86.97
APTECHT	EQ	30-Apr-2020	105.95	107.40	108.40	103.00	103.20	103.60	105.85	180825	191.40	2837	85735	47.41
ARCHIDPLY	EQ	30-Apr-2020	22.55	23.20	23.20	21.30	22.25	22.00	22.47	68826	15.47	601	35010	50.87
ARCHIES	BE	30-Apr-2020	11.60	11.60	12.15	11.20	11.60	11.55	11.73	32221	3.78	85	-	-
ARCOTECH	EQ	30-Apr-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.60	49769	0.79	70	46765	93.96
ARENTERP	EQ	30-Apr-2020	9.95	9.50	10.40	9.50	9.50	9.50	10.03	161	0.02	15	123	76.40
ARIES	EQ	30-Apr-2020	58.40	59.40	60.00	56.75	58.85	58.05	58.86	50271	29.59	587	33860	67.35
ARIHANT	EQ	30-Apr-2020	14.10	14.65	14.65	13.40	14.25	14.20	14.11	868	0.12	26	518	59.68
ARIHANTSUP	EQ	30-Apr-2020	17.70	18.25	18.25	17.30	18.00	17.90	17.97	13125	2.36	212	10518	80.14
ARMANFIN	EQ	30-Apr-2020	392.00	405.00	405.00	390.00	391.00	393.70	397.93	9696	38.58	463	6552	67.57
AROGRANITE	EQ	30-Apr-2020	23.95	24.25	25.10	24.00	24.00	24.20	24.54	5439	1.33	54	3631	66.76
ARROWGREEN	BE	30-Apr-2020	37.25	37.00	38.25	36.50	36.60	36.60	36.89	3501	1.29	31	-	-
ARSHIYA	EQ	30-Apr-2020	12.45	13.05	13.05	13.05	13.05	13.05	13.05	7901	1.03	29	7901	100.00
ARSSINFRA	BE	30-Apr-2020	13.15	13.00	13.75	12.50	13.60	13.60	12.95	6032	0.78	34	-	-
ARTEMISMED	EQ	30-Apr-2020	154.20	150.10	164.85	150.05	158.00	159.85	160.88	2395	3.85	47	1259	52.57
ARVIND	EQ	30-Apr-2020	23.85	24.35	25.60	24.05	24.20	24.15	24.74	3800592	940.38	8552	962990	25.34
ARVINDFASN	EQ	30-Apr-2020	137.90	138.90	145.00	136.00	139.00	138.95	140.89	119007	167.67	2848	70867	59.55
ARVSMART	EQ	30-Apr-2020	63.05	63.25	75.65	63.10	69.00	69.50	69.70	757544	528.03	6735	85741	11.32
ASAHIINDIA	EQ	30-Apr-2020	166.25	168.10	172.00	168.10	168.30	170.00	170.02	14058	23.90	443	9500	67.58
ASAHISONG	EQ	30-Apr-2020	106.85	111.00	112.15	107.05	110.20	111.55	110.22	19489	21.48	471	15392	78.98
ASAL	EQ	30-Apr-2020	15.75	16.40	16.40	15.15	16.35	16.15	16.11	9857	1.59	71	8320	84.41
ASALCBR	EQ	30-Apr-2020	169.10	169.15	171.60	165.00	169.95	169.60	169.38	25550	43.28	1001	16263	63.65
ASHAPURMIN	EQ	30-Apr-2020	27.05	26.10	27.90	25.80	26.15	26.15	26.53	40921	10.86	170	35244	86.13
ASHIANA	EQ	30-Apr-2020	44.00	44.00	45.35	42.05	42.50	42.30	43.47	229574	99.80	1262	193664	84.36
ASHIMASYN	BE	30-Apr-2020	4.05	4.25	4.25	4.05	4.25	4.25	4.14	16691	0.69	35	-	-
ASHOKA	EQ	30-Apr-2020	60.05	61.10	65.00	60.65	63.60	64.00	62.94	1210824	762.13	7000	653961	54.01
ASHOKLEY	EQ	30-Apr-2020	47.95	49.10	53.20	49.10	52.30	52.35	51.99	56360008	29301.24	200831	13026956	23.11
ASIANHOTNR	EQ	30-Apr-2020	68.30	68.50	68.90	66.50	66.60	66.90	67.74	2472	1.67	62	977	39.52
ASIANPAINT	EQ	30-Apr-2020	1767.50	1795.00	1797.00	1741.00	1762.00	1758.70	1760.13	2926355	51507.51	127879	989560	33.82
ASIANTILES	EQ	30-Apr-2020	158.65	160.00	172.90	158.00	166.75	167.75	166.80	167976	280.18	3280	63084	37.56
ASPINWALL	EQ	30-Apr-2020	119.70	131.00	131.00	106.00	108.95	109.50	111.66	7571	8.45	335	3733	49.31
ASTEC	EQ	30-Apr-2020	416.65	430.20	443.95	417.35	423.75	425.20	428.46	18896	80.96	1277	10583	56.01
ASTERDM	EQ	30-Apr-2020	98.35	102.00	102.00	96.00	99.70	98.75	100.23	718784	720.41	2881	659987	91.82
ASTRAL	EQ	30-Apr-2020	947.25	964.90	976.00	890.40	948.00	940.10	964.93	265840	2565.18	29573	179844	67.65
ASTRAMICRO	EQ	30-Apr-2020	65.30	66.80	68.25	64.00	64.55	64.65	65.95	177492	117.06	1719	94433	53.20
ASTRAZEN	EQ	30-Apr-2020	3038.75	3180.00	3245.05	2945.00	3030.00	3036.45	3142.98	136267	4282.85	13505	32638	23.95
ASTRON	EQ	30-Apr-2020	28.70	28.70	29.50	28.00	29.20	28.85	28.95	20678	5.99	351	13092	63.31
ATFL	EQ	30-Apr-2020	469.10	479.95	495.95	472.00	476.80	477.45	481.90	6386	30.77	600	3816	59.76
ATLANTA	EQ	30-Apr-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	13212	0.77	28	13212	100.00
ATLASCYCLE	BE	30-Apr-2020	36.55	36.55	38.20	35.20	36.30	36.30	36.99	2858	1.06	42	-	-
ATUL	EQ	30-Apr-2020	4947.15	5050.00	5050.00	4825.00	4848.00	4852.45	4921.21	47420	2333.64	9969	21254	44.82
ATULAUTO	EQ	30-Apr-2020	164.75	165.95	172.95	162.30	168.50	169.25	170.24	57243	97.45	1551	26572	46.42
AUBANK	EQ	30-Apr-2020	538.20	553.90	565.10	528.25	543.65	544.25	562.03	1903795	10699.85	52702	1362925	71.59
AURIONPRO	EQ	30-Apr-2020	45.65	45.55	48.55	45.00	46.00	46.00	45.76	12851	5.88	248	9947	77.40
AUROPHARMA	EQ	30-Apr-2020	625.35	633.05	641.00	609.05	625.80	625.85	622.96	6391548	39816.80	101468	1245119	19.48
AUSOMENT	EQ	30-Apr-2020	26.45	26.55	27.75	26.55	27.75	27.75	27.74	603	0.17	8	601	99.67
AUTOAXLES	EQ	30-Apr-2020	531.00	543.60	555.50	498.05	509.00	506.70	523.31	37198	194.66	2699	15889	42.71
AUTOIND	EQ	30-Apr-2020	17.05	16.55	16.90	16.20	16.20	16.20	16.28	40903	6.66	273	35061	85.72
AUTOLITIND	EQ	30-Apr-2020	17.20	17.20	18.00	16.60	17.45	17.25	17.38	19486	3.39	171	6560	33.67
AVADHSUGAR	EQ	30-Apr-2020	138.90	136.25	144.00	136.25	143.00	142.75	141.53	32991	46.69	682	17737	53.76
AVANTIFEED	EQ	30-Apr-2020	432.50	438.90	444.50	430.00	431.00	432.65	437.32	578145	2528.35	28614	296163	51.23
AVTNPL	EQ	30-Apr-2020	32.60	32.65	33.95	31.50	31.75	31.75	32.50	112159	36.46	559	83104	74.09
AXISBANK	EQ	30-Apr-2020	439.10	451.00	461.90	440.40	444.05	444.90	452.72	40383418	182825.08	419141	12240264	30.31
AXISCADES	EQ	30-Apr-2020	37.15	37.45	38.15	35.30	36.30	35.75	36.43	73168	26.65	652	52895	72.29
AXISGOLD	EQ	30-Apr-2020	4219.40	4215.00	4315.00	4190.00	4275.00	4271.70	4223.89	2301	97.19	478	1514	65.80
AXISNIFTY	EQ	30-Apr-2020	1134.48	1140.00	1152.00	1001.01	1149.00	1149.00	1129.61	117	1.32	38	90	76.92
AYMSYNTEX	EQ	30-Apr-2020	15.80	16.25	16.25	15.35	15.80	15.75	15.56	37260	5.80	191	23624	63.40
BAGFILMS	BE	30-Apr-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.59	136043	2.16	100	-	-
BAJAJ-AUTO	EQ	30-Apr-2020	2499.15	2525.10	2654.00	2510.15	2623.80	2623.30	2600.82	1118713	29095.70	69201	282136	25.22
BAJAJCON	EQ	30-Apr-2020	146.15	148.80	148.80	143.00	144.95	144.95	146.13	334678	489.06	10708	228824	68.37
BAJAJELEC	EQ	30-Apr-2020	339.55	346.50	349.80	338.35	341.00	340.40	343.28	155511	533.84	7261	78512	50.49
BAJAJFINSV	EQ	30-Apr-2020	4998.65	5108.00	5175.00	5050.85	5090.00	5104.35	5124.60	1064409	54546.72	144356	284294	26.71
BAJAJHIND	EQ	30-Apr-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	470771	26.36	466	470408	99.92
BAJAJHLDNG	EQ	30-Apr-2020	2002.85	2037.00	2077.00	2026.30	2041.00	2037.80	2050.01	44807	918.55	5790	30276	67.57
BAJFINANCE	EQ	30-Apr-2020	2296.45	2365.05	2418.95	2291.15	2318.00	2318.10	2347.20	8884225	208530.51	434027	1620688	18.24
BALAJITELE	EQ	30-Apr-2020	56.35	58.00	61.95	57.05	61.00	61.50	60.95	478255	291.50	2187	220583	46.12
BALAMINES	EQ	30-Apr-2020	426.45	428.10	442.75	407.70	409.30	409.90	420.18	141860	596.06	6056	72038	50.78
BALAXI	BE	30-Apr-2020	72.90	75.90	75.90	69.50	73.00	73.00	71.64	489	0.35	17	-	-
BALKRISHNA	EQ	30-Apr-2020	13.15	13.75	13.80	13.00	13.50	13.20	13.60	17215	2.34	192	13580	78.88
BALKRISIND	EQ	30-Apr-2020	960.30	990.00	1006.90	926.00	930.00	934.80	974.80	1565953	15264.89	45695	252551	16.13
BALLARPUR	EQ	30-Apr-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.45	3410309	15.51	740	1855997	54.42
BALMLAWRIE	EQ	30-Apr-2020	100.45	101.20	103.20	99.60	100.45	100.65	101.40	143982	146.00	2252	63360	44.01
BALPHARMA	BE	30-Apr-2020	40.50	41.05	41.50	39.50	39.60	40.15	40.32	4757	1.92	92	-	-
BALRAMCHIN	EQ	30-Apr-2020	98.35	99.20	101.75	99.00	99.40	99.15	100.15	605156	606.09	9650	404778	66.89
BANARBEADS	EQ	30-Apr-2020	31.00	31.00	31.90	30.50	30.50	30.50	31.43	253	0.08	8	252	99.60
BANARISUG	EQ	30-Apr-2020	896.65	896.65	919.95	870.00	900.00	887.55	889.41	390	3.47	109	246	63.08
BANCOINDIA	EQ	30-Apr-2020	69.15	69.30	70.95	69.00	69.90	69.80	70.28	200742	141.08	1800	114171	56.87
BANDHANBNK	EQ	30-Apr-2020	234.45	245.05	266.45	245.05	263.70	262.35	258.79	28033566	72546.79	260436	7810213	27.86
BANG	EQ	30-Apr-2020	16.35	15.60	16.85	15.60	15.60	16.15	16.10	1515	0.24	21	762	50.30
BANKBARODA	EQ	30-Apr-2020	48.10	49.00	51.25	48.40	49.25	49.20	49.79	41912287	20867.77	130449	9929052	23.69
BANKBEES	EQ	30-Apr-2020	211.86	209.80	219.99	209.80	214.90	215.33	217.87	1078439	2349.65	7607	624695	57.93
BANKINDIA	EQ	30-Apr-2020	34.55	35.20	36.20	34.90	35.30	35.20	35.41	7918011	2804.14	13936	912700	11.53
BANSWRAS	EQ	30-Apr-2020	72.60	72.00	76.20	71.00	72.00	71.55	74.59	14853	11.08	144	12297	82.79
BARTRONICS	BZ	30-Apr-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	5135	0.06	11	-	-
BASF	EQ	30-Apr-2020	1052.50	1060.10	1076.00	1045.00	1046.50	1054.05	1057.69	19119	202.22	1638	8835	46.21
BASML	EQ	30-Apr-2020	83.00	84.00	85.50	80.00	81.95	81.95	82.21	3327	2.74	149	2370	71.24
BATAINDIA	EQ	30-Apr-2020	1338.15	1355.00	1382.00	1320.00	1382.00	1365.15	1352.21	1561853	21119.53	68784	296781	19.00
BAYERCROP	EQ	30-Apr-2020	4359.45	4390.00	4400.00	4270.00	4290.00	4300.30	4342.20	12217	530.49	2945	6926	56.69
BBL	EQ	30-Apr-2020	709.45	714.95	717.00	702.10	715.00	710.35	709.45	4261	30.23	615	2464	57.83
BBTC	EQ	30-Apr-2020	914.10	930.00	938.00	890.00	904.30	904.10	913.22	84431	771.04	6579	34336	40.67
BCG	EQ	30-Apr-2020	5.35	5.10	5.10	5.10	5.10	5.10	5.10	151659	7.73	218	151659	100.00
BCP	EQ	30-Apr-2020	11.85	11.85	12.00	11.30	11.90	11.95	11.88	76947	9.14	94	73937	96.09
BDL	EQ	30-Apr-2020	214.80	216.35	224.40	215.00	216.50	216.30	219.81	51893	114.07	2277	18874	36.37
BEARDSELL	EQ	30-Apr-2020	6.70	6.55	6.55	6.25	6.30	6.30	6.35	2548	0.16	20	2046	80.30
BEDMUTHA	EQ	30-Apr-2020	13.35	13.35	13.90	12.75	12.90	12.90	12.91	7904	1.02	42	5131	64.92
BEL	EQ	30-Apr-2020	73.15	74.10	74.45	71.35	72.05	72.10	72.90	17110089	12473.35	56343	7129346	41.67
BEML	EQ	30-Apr-2020	589.00	595.00	605.00	584.00	584.25	586.30	592.09	453013	2682.24	16876	134972	29.79
BEPL	EQ	30-Apr-2020	38.60	39.05	39.80	37.85	38.50	38.40	38.88	360562	140.18	2614	183310	50.84
BERGEPAINT	EQ	30-Apr-2020	517.25	515.00	517.25	502.55	507.00	508.40	508.66	2294731	11672.40	40232	628639	27.39
BETA	SM	30-Apr-2020	53.20	55.40	55.40	53.05	53.10	53.10	54.04	6400	3.46	8	3200	50.00
BFINVEST	EQ	30-Apr-2020	240.25	245.85	251.00	242.25	245.00	244.10	247.38	19193	47.48	263	17743	92.45
BFUTILITIE	EQ	30-Apr-2020	172.35	173.90	178.40	173.00	173.35	173.60	175.55	91347	160.36	1825	37355	40.89
BGRENERGY	EQ	30-Apr-2020	24.20	24.50	25.50	24.45	24.65	24.75	24.89	176793	44.00	935	96646	54.67
BHAGERIA	EQ	30-Apr-2020	110.30	114.35	114.35	105.50	109.95	106.90	109.99	64928	71.41	1559	35176	54.18
BHAGYANGR	EQ	30-Apr-2020	15.05	15.10	15.65	14.30	15.20	15.15	14.98	10906	1.63	111	8061	73.91
BHAGYAPROP	EQ	30-Apr-2020	18.40	19.45	19.45	18.30	18.40	18.40	18.81	1536	0.29	14	1025	66.73
BHANDARI	EQ	30-Apr-2020	0.95	0.95	1.00	0.90	1.00	0.95	0.94	178575	1.69	218	88686	49.66
BHARATFORG	EQ	30-Apr-2020	282.05	290.00	324.35	287.00	308.10	309.20	311.77	8508750	26527.50	142126	1190238	13.99
BHARATGEAR	BE	30-Apr-2020	41.45	42.00	42.00	39.40	41.20	41.10	40.78	4397	1.79	77	-	-
BHARATRAS	EQ	30-Apr-2020	6862.25	6910.05	7000.00	6667.00	6945.90	6854.90	6868.42	2374	163.06	680	1500	63.18
BHARATWIRE	EQ	30-Apr-2020	18.50	18.55	18.55	17.60	17.60	17.60	17.75	51688	9.17	285	37981	73.48
BHARTIARTL	EQ	30-Apr-2020	496.00	503.10	515.95	495.20	514.55	514.30	506.01	19799179	100185.43	248150	8725501	44.07
BHEL	EQ	30-Apr-2020	20.95	21.30	22.90	21.15	22.60	22.45	21.83	56261295	12283.75	51754	15305218	27.20
BIGBLOC	EQ	30-Apr-2020	29.95	31.95	31.95	27.10	29.45	29.45	28.83	4212	1.21	76	2474	58.74
BIL	EQ	30-Apr-2020	89.85	94.30	94.30	94.30	94.30	94.30	94.30	516	0.49	16	516	100.00
BILENERGY	EQ	30-Apr-2020	0.60	0.55	0.65	0.55	0.60	0.65	0.60	1834543	11.10	371	894534	48.76
BINDALAGRO	EQ	30-Apr-2020	8.70	8.50	9.10	8.50	8.75	8.95	8.98	31163	2.80	166	25323	81.26
BIOCON	EQ	30-Apr-2020	352.15	360.00	360.00	347.25	354.10	353.95	353.38	5869794	20742.50	63328	1305048	22.23
BIOFILCHEM	EQ	30-Apr-2020	15.85	16.60	16.60	15.10	15.10	15.10	15.58	94158	14.67	328	85261	90.55
BIRLACABLE	EQ	30-Apr-2020	41.20	41.30	42.00	41.10	41.50	41.45	41.63	60461	25.17	690	38849	64.25
BIRLACORPN	EQ	30-Apr-2020	408.65	413.00	423.75	408.00	409.00	409.50	415.87	242045	1006.60	7549	145256	60.01
BIRLAMONEY	EQ	30-Apr-2020	26.80	27.70	28.00	26.00	26.90	26.90	27.29	456011	124.46	2823	201864	44.27
BIRLATYRE	EQ	30-Apr-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	318817	21.20	337	317813	99.69
BKMINDST	BE	30-Apr-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.57	128843	0.73	92	-	-
BLBLIMITED	EQ	30-Apr-2020	3.35	3.50	3.55	3.20	3.45	3.45	3.40	18580	0.63	52	3265	17.57
BLISSGVS	EQ	30-Apr-2020	99.65	101.25	101.40	97.20	97.20	97.95	98.57	203037	200.13	4491	119235	58.73
BLKASHYAP	BE	30-Apr-2020	4.80	4.80	4.85	4.60	4.60	4.65	4.62	74192	3.43	75	-	-
BLS	EQ	30-Apr-2020	29.75	30.75	32.40	29.20	29.20	29.35	30.21	78487	23.71	736	58733	74.83
BLUECOAST	BE	30-Apr-2020	4.60	4.80	4.80	4.40	4.40	4.40	4.74	1214	0.06	13	-	-
BLUEDART	EQ	30-Apr-2020	2209.20	2225.00	2320.00	2208.65	2240.00	2233.85	2266.56	13217	299.57	2088	6426	48.62
BLUESTARCO	EQ	30-Apr-2020	534.60	546.95	550.00	524.60	532.10	533.05	536.90	61193	328.54	4879	32124	52.50
BODALCHEM	EQ	30-Apr-2020	53.75	53.85	54.95	52.00	52.55	52.45	53.14	267305	142.04	2631	166676	62.35
BOHRA	SM	30-Apr-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	6000	0.05	3	6000	100.00
BOMDYEING	EQ	30-Apr-2020	51.80	53.90	53.90	51.10	51.75	51.60	52.57	1081162	568.40	6254	566309	52.38
BORORENEW	EQ	30-Apr-2020	37.45	37.80	38.40	37.25	37.35	37.40	37.76	236693	89.37	1764	139894	59.10
BOSCHLTD	EQ	30-Apr-2020	10024.00	10199.00	10760.10	10113.55	10610.05	10612.45	10417.47	71220	7419.32	15901	24710	34.70
BPCL	EQ	30-Apr-2020	360.75	364.25	373.40	358.00	371.85	370.00	364.56	8008429	29195.20	121982	2931349	36.60
BPL	BE	30-Apr-2020	15.10	15.85	15.85	15.85	15.85	15.85	15.85	37990	6.02	108	-	-
BRFL	BE	30-Apr-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	75184	3.04	135	-	-
BRIGADE	EQ	30-Apr-2020	118.70	120.50	123.95	119.00	119.25	119.55	120.90	224645	271.59	4648	115499	51.41
BRIGHT	SM	30-Apr-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	6000	0.49	2	6000	100.00
BRITANNIA	EQ	30-Apr-2020	3156.80	3195.00	3205.00	3150.00	3160.50	3165.75	3173.64	1021592	32421.66	71096	360124	35.25
BRITANNIA	N2	30-Apr-2020	32.30	32.21	32.40	32.20	32.40	32.34	32.30	11533	3.73	129	11525	99.93
BRNL	EQ	30-Apr-2020	41.35	42.00	42.70	41.55	42.35	42.30	41.98	2692	1.13	53	1756	65.23
BROOKS	EQ	30-Apr-2020	33.50	35.15	35.15	35.15	35.15	35.15	35.15	12131	4.26	61	12131	100.00
BSE	EQ	30-Apr-2020	377.55	382.75	408.00	381.65	390.55	390.75	397.54	719586	2860.62	24636	201397	27.99
BSHSL	SM	30-Apr-2020	109.95	111.45	111.45	111.45	111.45	111.45	111.45	1200	1.34	1	1200	100.00
BSL	EQ	30-Apr-2020	21.65	21.15	22.70	21.10	21.90	21.85	21.89	3558	0.78	101	990	27.82
BSLGOLDETF	EQ	30-Apr-2020	4479.30	4498.95	4498.95	4416.00	4485.00	4482.10	4461.80	370	16.51	118	245	66.22
BSLNIFTY	EQ	30-Apr-2020	113.94	113.94	118.50	108.81	110.00	112.08	112.46	1035	1.16	68	521	50.34
BSOFT	EQ	30-Apr-2020	74.10	76.05	77.40	72.10	72.80	72.85	74.32	611203	454.23	7613	304227	49.78
BUTTERFLY	EQ	30-Apr-2020	107.95	109.45	112.00	107.40	107.90	108.50	109.93	87475	96.16	1618	45296	51.78
BVCL	BE	30-Apr-2020	10.40	10.85	10.85	10.15	10.55	10.25	10.40	1375	0.14	18	-	-
BYKE	EQ	30-Apr-2020	9.95	10.00	10.35	9.40	10.00	9.70	9.72	71246	6.93	314	56446	79.23
CADILAHC	EQ	30-Apr-2020	326.70	330.50	332.00	321.30	323.95	323.95	325.88	5084577	16569.67	62848	1088777	21.41
CALSOFT	BE	30-Apr-2020	8.80	9.10	9.20	8.40	8.40	8.40	8.50	44779	3.80	91	-	-
CAMLINFINE	EQ	30-Apr-2020	38.80	39.40	40.70	39.00	39.05	39.15	39.99	712850	285.05	9188	447119	62.72
CANBK	EQ	30-Apr-2020	87.40	88.45	91.20	87.40	87.75	87.90	89.25	14278203	12742.74	57282	2302960	16.13
CANDC	BZ	30-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1001	0.02	3	-	-
CANFINHOME	EQ	30-Apr-2020	313.55	322.00	324.95	313.50	320.10	320.10	319.77	734522	2348.80	17428	434919	59.21
CANTABIL	EQ	30-Apr-2020	242.30	245.00	248.90	239.00	240.35	241.85	241.79	57836	139.84	925	33064	57.17
CAPACITE	EQ	30-Apr-2020	85.95	88.00	90.10	85.95	86.90	87.00	89.14	155561	138.67	812	133526	85.84
CAPLIPOINT	EQ	30-Apr-2020	360.40	366.05	372.00	349.65	350.00	351.45	358.45	156847	562.21	4849	90613	57.77
CAPTRUST	EQ	30-Apr-2020	66.05	64.60	68.65	64.60	65.00	65.10	65.91	2903	1.91	116	1716	59.11
CARBORUNIV	EQ	30-Apr-2020	218.05	218.00	227.90	218.00	222.10	221.25	223.80	53659	120.09	1628	30904	57.59
CAREERP	EQ	30-Apr-2020	167.35	169.00	173.90	162.15	163.50	163.70	167.87	75313	126.43	1383	42863	56.91
CARERATING	EQ	30-Apr-2020	373.85	380.00	389.15	365.05	370.00	368.75	377.21	184438	695.72	9566	108526	58.84
CASTEXTECH	BE	30-Apr-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	83618	0.37	37	-	-
CASTROLIND	EQ	30-Apr-2020	128.15	128.45	132.80	126.15	130.25	129.70	128.97	1462098	1885.74	26764	789529	54.00
CCHHL	BE	30-Apr-2020	2.50	2.55	2.60	2.50	2.60	2.60	2.59	20370	0.53	75	-	-
CCL	EQ	30-Apr-2020	191.70	192.55	196.05	190.10	194.00	194.05	193.84	69265	134.26	1673	41614	60.08
CDSL	EQ	30-Apr-2020	231.40	233.65	238.00	224.50	226.00	225.30	231.94	751330	1742.61	13223	323321	43.03
CEATLTD	EQ	30-Apr-2020	785.45	794.60	829.90	791.50	801.85	804.05	813.91	498362	4056.23	18671	92338	18.53
CEBBCO	EQ	30-Apr-2020	8.40	8.45	8.80	8.10	8.30	8.25	8.28	45043	3.73	154	30610	67.96
CELEBRITY	EQ	30-Apr-2020	4.95	5.00	5.15	4.75	5.00	5.05	4.88	22891	1.12	60	19341	84.49
CENTENKA	EQ	30-Apr-2020	134.60	136.80	138.50	132.00	134.05	133.60	135.32	13918	18.83	537	9990	71.78
CENTEXT	EQ	30-Apr-2020	2.60	2.65	2.65	2.50	2.55	2.55	2.54	83534	2.12	103	63549	76.08
CENTRALBK	EQ	30-Apr-2020	15.60	16.00	16.20	15.55	15.55	15.65	15.83	945914	149.69	3140	344509	36.42
CENTRUM	EQ	30-Apr-2020	10.75	11.10	11.15	10.30	10.60	10.80	10.69	204758	21.88	495	132213	64.57
CENTUM	EQ	30-Apr-2020	263.00	263.05	280.00	247.05	248.50	252.55	254.15	10024	25.48	402	7006	69.89
CENTURYPLY	EQ	30-Apr-2020	125.45	126.25	128.60	120.25	122.20	121.70	125.29	559609	701.14	10389	195410	34.92
CENTURYTEX	EQ	30-Apr-2020	291.65	296.50	309.40	290.30	292.00	292.05	300.06	2437836	7314.91	36141	637901	26.17
CERA	EQ	30-Apr-2020	2200.35	2210.85	2280.00	2108.75	2211.95	2200.75	2212.00	7221	159.73	1535	3219	44.58
CEREBRAINT	BE	30-Apr-2020	25.50	25.50	26.50	24.60	25.85	25.80	25.54	4209	1.08	40	-	-
CESC	EQ	30-Apr-2020	622.45	640.00	668.30	625.15	650.10	656.00	641.09	1303694	8357.90	27450	358349	27.49
CESCVENT	EQ	30-Apr-2020	134.25	137.60	139.90	132.15	135.50	135.45	136.12	20636	28.09	419	13048	63.23
CGCL	EQ	30-Apr-2020	145.00	150.00	172.00	145.55	149.95	150.90	162.65	568655	924.94	11442	128064	22.52
CGPOWER	EQ	30-Apr-2020	8.00	8.20	8.20	7.90	8.00	7.95	8.02	516141	41.41	1205	380026	73.63
CHALET	EQ	30-Apr-2020	145.95	147.00	158.00	145.95	147.50	147.80	147.99	531377	786.37	8293	470240	88.49
CHAMBLFERT	EQ	30-Apr-2020	131.35	132.40	132.65	128.60	129.65	129.50	130.51	889549	1160.92	20266	523486	58.85
CHEMBOND	EQ	30-Apr-2020	152.70	149.60	156.00	148.95	153.00	153.00	153.02	2540	3.89	163	1921	75.63
CHEMFAB	EQ	30-Apr-2020	141.05	136.00	144.15	136.00	140.00	139.95	139.20	7272	10.12	165	2419	33.26
CHENNPETRO	EQ	30-Apr-2020	61.75	63.05	63.50	61.60	62.40	62.45	62.37	926553	577.88	20193	556672	60.08
CHOLAFIN	EQ	30-Apr-2020	150.65	154.80	170.60	153.35	159.00	159.45	160.87	18444012	29670.55	152454	5699604	30.90
CHOLAHLDNG	EQ	30-Apr-2020	284.10	288.00	299.25	286.45	296.20	297.00	294.91	117866	347.60	10081	90318	76.63
CIGNITITEC	EQ	30-Apr-2020	261.20	265.00	265.80	243.10	262.00	260.80	260.60	40212	104.79	1086	25766	64.08
CIMMCO	EQ	30-Apr-2020	15.30	15.40	15.75	14.80	15.05	15.30	15.25	19278	2.94	105	15361	79.68
CINELINE	EQ	30-Apr-2020	21.40	21.60	21.60	21.20	21.55	21.55	21.52	14868	3.20	117	9537	64.14
CINEVISTA	BE	30-Apr-2020	5.25	5.10	5.50	5.00	5.05	5.05	5.20	7869	0.41	23	-	-
CIPLA	EQ	30-Apr-2020	596.25	607.90	611.45	586.10	590.00	589.60	596.45	9100084	54277.79	162055	2084882	22.91
CKFSL	BZ	30-Apr-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.54	603820	3.25	174	-	-
CLEDUCATE	EQ	30-Apr-2020	35.10	35.95	36.85	34.30	36.85	36.85	35.64	41956	14.95	458	23299	55.53
CLNINDIA	EQ	30-Apr-2020	331.25	337.00	344.25	333.05	341.00	339.70	339.86	83474	283.70	1926	52834	63.29
CMICABLES	EQ	30-Apr-2020	24.95	25.00	26.00	24.00	24.85	24.70	24.89	75045	18.68	678	46066	61.38
CNOVAPETRO	BE	30-Apr-2020	5.45	5.20	5.20	5.20	5.20	5.20	5.20	61	0.00	5	-	-
COALINDIA	EQ	30-Apr-2020	139.85	141.50	149.45	141.35	148.80	148.50	145.94	13146077	19184.94	103971	6570356	49.98
COCHINSHIP	EQ	30-Apr-2020	245.95	249.60	253.00	246.90	247.60	247.75	248.97	207383	516.31	7159	134053	64.64
COLPAL	EQ	30-Apr-2020	1473.60	1485.20	1485.20	1442.50	1464.00	1459.10	1457.64	1673537	24394.13	64057	735097	43.92
COMPINFO	EQ	30-Apr-2020	10.00	10.00	10.65	10.00	10.20	10.30	10.40	21424	2.23	155	14379	67.12
COMPUSOFT	BE	30-Apr-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	41594	2.75	296	-	-
CONCOR	EQ	30-Apr-2020	366.10	371.00	381.90	369.10	374.00	373.05	374.18	1463582	5476.36	23358	540946	36.96
CONFIPET	EQ	30-Apr-2020	20.05	20.00	20.75	20.00	20.75	20.45	20.45	208659	42.66	675	165364	79.25
CONSOFINVT	EQ	30-Apr-2020	25.50	25.50	25.50	25.50	25.50	25.50	25.50	387	0.10	4	387	100.00
CONTI	SM	30-Apr-2020	12.40	13.00	13.00	13.00	13.00	13.00	13.00	6666	0.87	2	6666	100.00
CONTROLPR	EQ	30-Apr-2020	196.95	208.00	208.00	195.00	195.00	195.35	199.30	9474	18.88	363	6641	70.10
CORALFINAC	EQ	30-Apr-2020	13.20	13.00	13.90	12.50	13.90	13.20	12.99	16614	2.16	125	6969	41.95
CORDSCABLE	EQ	30-Apr-2020	32.50	32.50	33.95	32.45	33.15	33.15	33.10	9803	3.25	102	7336	74.83
COROMANDEL	EQ	30-Apr-2020	571.05	574.10	615.00	570.10	589.10	594.25	596.27	699429	4170.47	40989	249948	35.74
COSMOFILMS	EQ	30-Apr-2020	271.75	271.75	274.00	259.00	264.00	262.60	265.67	86056	228.62	2547	45883	53.32
COUNCODOS	EQ	30-Apr-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.10	9665	0.11	15	9665	100.00
COX&KINGS	BZ	30-Apr-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	2171300	24.93	1087	-	-
CPSEETF	EQ	30-Apr-2020	16.41	16.50	17.60	16.41	17.35	17.25	17.06	5043586	860.52	50599	4306090	85.38
CREATIVE	EQ	30-Apr-2020	85.60	84.15	88.40	84.15	84.40	84.40	86.68	1350	1.17	27	1200	88.89
CREDITACC	EQ	30-Apr-2020	468.60	490.00	492.00	490.00	492.00	492.00	491.80	77903	383.13	1083	67874	87.13
CREST	EQ	30-Apr-2020	53.65	53.60	56.30	51.50	52.10	52.80	53.51	4344	2.32	77	3545	81.61
CRISIL	EQ	30-Apr-2020	1419.75	1447.95	1474.90	1427.65	1473.00	1465.80	1464.53	32550	476.70	3774	23281	71.52
CROMPTON	EQ	30-Apr-2020	217.55	221.90	239.65	219.90	222.50	222.20	229.18	1834769	4204.90	31994	1040668	56.72
CSBBANK	EQ	30-Apr-2020	122.00	124.50	126.15	116.15	120.55	120.50	121.53	259909	315.87	6395	89210	34.32
CTE	EQ	30-Apr-2020	16.40	17.20	17.20	17.20	17.20	17.20	17.20	1670	0.29	24	1580	94.61
CUB	EQ	30-Apr-2020	134.80	138.00	145.90	132.75	143.15	144.35	142.83	4230190	6041.83	40773	2683732	63.44
CUBEXTUB	BE	30-Apr-2020	11.30	11.80	11.80	11.40	11.40	11.40	11.60	304	0.04	9	-	-
CUMMINSIND	EQ	30-Apr-2020	378.95	379.00	382.00	371.00	376.05	377.50	375.71	1797179	6752.21	38906	470511	26.18
CUPID	EQ	30-Apr-2020	181.50	184.50	185.00	176.80	179.55	177.80	180.70	33134	59.87	1291	18470	55.74
CYBERTECH	EQ	30-Apr-2020	33.80	33.45	34.95	32.40	33.00	33.05	33.39	11890	3.97	207	8838	74.33
CYIENT	EQ	30-Apr-2020	208.00	216.00	228.80	215.15	228.80	228.35	222.77	4044886	9010.74	81363	2328984	57.58
DAAWAT	EQ	30-Apr-2020	22.15	22.40	22.75	21.75	21.90	21.85	22.20	332244	73.75	1546	222464	66.96
DABUR	EQ	30-Apr-2020	478.25	485.00	495.35	478.25	490.00	489.30	488.28	4295419	20973.55	95765	1794931	41.79
DALBHARAT	EQ	30-Apr-2020	521.35	525.60	531.70	520.10	523.50	521.65	524.39	149172	782.25	18500	93946	62.98
DALMIASUG	EQ	30-Apr-2020	60.95	61.05	62.50	60.80	60.95	61.20	61.61	46158	28.44	1390	33912	73.47
DAMODARIND	EQ	30-Apr-2020	21.20	21.30	22.45	20.00	20.00	20.10	20.71	8467	1.75	92	6434	75.99
DATAMATICS	EQ	30-Apr-2020	49.25	49.60	50.85	48.10	48.45	48.45	49.46	26992	13.35	466	20203	74.85
DBCORP	EQ	30-Apr-2020	74.95	75.55	78.60	74.65	75.25	75.05	75.52	188076	142.04	6333	133826	71.16
DBL	EQ	30-Apr-2020	240.60	244.30	266.10	241.55	257.10	259.80	255.52	930269	2376.98	21085	346193	37.21
DBREALTY	EQ	30-Apr-2020	4.10	4.20	4.20	4.10	4.15	4.20	4.16	531218	22.08	1134	388962	73.22
DBSTOCKBRO	EQ	30-Apr-2020	7.50	7.85	7.85	7.85	7.85	7.85	7.85	13	0.00	2	13	100.00
DCAL	EQ	30-Apr-2020	83.20	84.85	84.90	82.05	84.00	83.70	83.61	159977	133.75	1644	125558	78.49
DCBBANK	EQ	30-Apr-2020	79.35	81.00	83.10	79.60	80.75	80.60	81.01	6456615	5230.63	53752	3051431	47.26
DCM	EQ	30-Apr-2020	20.10	20.80	20.95	19.50	20.85	20.80	20.64	6175	1.27	118	3330	53.93
DCMNVL	EQ	30-Apr-2020	26.90	26.90	26.90	25.55	25.55	25.55	26.10	1098	0.29	26	526	47.91
DCMSHRIRAM	EQ	30-Apr-2020	283.35	286.20	289.50	273.30	275.50	275.00	278.44	145072	403.93	10366	82552	56.90
DCW	EQ	30-Apr-2020	10.25	10.30	10.55	10.00	10.30	10.45	10.30	362430	37.34	927	222062	61.27
DECCANCE	EQ	30-Apr-2020	202.95	207.00	211.90	198.00	205.50	203.50	206.72	9911	20.49	435	5781	58.33
DEEPAKFERT	EQ	30-Apr-2020	106.90	107.40	109.10	103.50	103.80	104.40	105.66	1138701	1203.19	9182	440982	38.73
DEEPAKNTR	EQ	30-Apr-2020	507.10	518.40	530.00	501.00	502.90	506.15	518.59	1657681	8596.50	36945	580464	35.02
DEEPIND	EQ	30-Apr-2020	64.20	63.70	65.90	63.15	65.00	64.85	64.84	16875	10.94	455	10816	64.09
DELTACORP	EQ	30-Apr-2020	68.20	69.50	70.90	68.50	69.00	68.95	69.46	2870498	1993.85	34544	1736795	60.51
DELTAMAGNT	BE	30-Apr-2020	21.25	21.25	22.25	20.20	20.20	20.20	20.45	14232	2.91	90	-	-
DEN	EQ	30-Apr-2020	51.60	54.15	54.15	54.15	54.15	54.15	54.15	46039	24.93	361	45738	99.35
DENORA	EQ	30-Apr-2020	174.10	177.00	177.00	165.40	165.50	165.80	167.62	6829	11.45	195	6121	89.63
DEVIT	SM	30-Apr-2020	64.00	57.05	57.05	57.05	57.05	57.05	57.05	1500	0.86	1	1500	100.00
DFMFOODS	EQ	30-Apr-2020	216.25	216.10	223.00	208.30	211.50	211.50	215.28	43878	94.46	953	27926	63.64
DGCONTENT	EQ	30-Apr-2020	4.55	4.40	4.75	4.35	4.50	4.65	4.59	12593	0.58	68	6227	49.45
DHAMPURSUG	EQ	30-Apr-2020	98.75	99.85	101.50	98.75	100.45	100.05	100.31	198625	199.24	2005	112645	56.71
DHANBANK	EQ	30-Apr-2020	9.95	10.15	10.20	9.90	10.15	10.10	10.09	211783	21.36	718	149225	70.46
DHANUKA	EQ	30-Apr-2020	442.55	445.50	450.00	434.00	446.00	447.15	444.85	31638	140.74	2171	20369	64.38
DHFL	EQ	30-Apr-2020	12.75	12.80	13.15	12.80	13.05	13.05	13.04	1821347	237.42	5268	1176406	64.59
DHFL	N4	30-Apr-2020	229.99	214.00	214.00	214.00	214.00	214.00	214.00	50	0.11	1	50	100.00
DHFL	N6	30-Apr-2020	235.20	225.00	230.00	225.00	230.00	230.00	225.45	11	0.02	2	11	100.00
DHFL	NA	30-Apr-2020	257.59	221.20	221.20	221.20	221.20	221.20	221.20	1	0.00	1	1	100.00
DHFL	NC	30-Apr-2020	255.00	250.00	259.99	207.52	259.00	216.75	218.10	167	0.36	11	53	31.74
DHFL	NP	30-Apr-2020	253.99	241.05	252.00	240.05	245.00	245.78	244.76	440	1.08	26	359	81.59
DHFL	NQ	30-Apr-2020	248.16	211.20	248.10	211.20	212.02	212.02	212.91	22	0.05	3	20	90.91
DHFL	NS	30-Apr-2020	250.00	249.50	250.00	220.00	220.00	220.00	249.68	171	0.43	10	170	99.42
DHFL	NX	30-Apr-2020	240.00	215.80	217.80	215.80	217.80	217.80	217.47	60	0.13	2	60	100.00
DHFL	NY	30-Apr-2020	238.80	238.99	238.99	238.99	238.99	238.99	238.99	154	0.37	1	154	100.00
DHFL	Y1	30-Apr-2020	225.00	212.00	212.00	212.00	212.00	212.00	212.00	2	0.00	1	2	100.00
DHUNINV	EQ	30-Apr-2020	176.90	181.30	181.30	155.70	171.00	171.10	167.98	2455	4.12	256	1176	47.90
DIAMONDYD	EQ	30-Apr-2020	465.80	468.15	485.05	468.15	479.00	477.60	478.86	73845	353.62	1717	47138	63.83
DIAPOWER	BZ	30-Apr-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.80	55527	0.45	48	-	-
DICIND	EQ	30-Apr-2020	309.50	308.95	316.95	296.15	300.25	300.45	304.91	1863	5.68	149	1354	72.68
DIGISPICE	EQ	30-Apr-2020	4.50	4.70	4.70	4.30	4.30	4.30	4.50	5699	0.26	43	5070	88.96
DIGJAMLTD	BZ	30-Apr-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.13	28079	0.32	36	-	-
DISHTV	EQ	30-Apr-2020	4.95	5.00	5.05	4.80	4.85	4.85	4.93	5804213	285.88	6013	3925530	67.63
DIVISLAB	EQ	30-Apr-2020	2369.85	2365.00	2372.70	2300.70	2333.00	2332.90	2334.54	843164	19684.01	103742	364067	43.18
DIXON	EQ	30-Apr-2020	4187.65	4279.90	4696.00	4235.05	4575.00	4571.40	4540.42	140959	6400.12	36560	65698	46.61
DLF	EQ	30-Apr-2020	141.65	143.65	152.25	142.25	146.75	146.85	148.28	12818946	19008.24	62286	2677089	20.88
DLINKINDIA	EQ	30-Apr-2020	75.40	79.40	79.40	76.40	76.90	76.90	77.69	137726	107.01	1789	63405	46.04
DMART	BE	30-Apr-2020	2344.35	2349.00	2389.75	2325.00	2361.00	2383.65	2352.21	619337	14568.08	30324	-	-
DNAMEDIA	BE	30-Apr-2020	0.45	0.40	0.50	0.40	0.45	0.45	0.47	26803	0.13	53	-	-
DOLAT	EQ	30-Apr-2020	44.10	45.75	45.80	42.55	44.00	43.05	43.62	155738	67.93	2489	32935	21.15
DOLLAR	EQ	30-Apr-2020	138.00	140.90	140.90	129.50	130.50	131.30	136.06	349759	475.88	7126	138848	39.70
DONEAR	EQ	30-Apr-2020	27.20	29.00	29.25	27.50	27.50	27.75	28.08	134637	37.81	1166	55190	40.99
DPSCLTD	EQ	30-Apr-2020	8.00	8.00	8.00	7.75	8.00	8.00	7.84	11597	0.91	50	6610	57.00
DPWIRES	EQ	30-Apr-2020	60.10	60.10	62.00	60.10	62.00	62.00	61.97	632	0.39	9	632	100.00
DQE	BE	30-Apr-2020	1.50	1.45	1.55	1.45	1.50	1.45	1.48	52133	0.77	43	-	-
DREDGECORP	EQ	30-Apr-2020	226.85	229.25	238.00	227.00	228.50	228.50	232.98	330892	770.92	7683	69428	20.98
DRREDDY	EQ	30-Apr-2020	3880.70	3933.10	4093.75	3895.05	3931.00	3936.30	3971.25	2178034	86495.27	155606	543308	24.94
DSML	SM	30-Apr-2020	4.30	4.10	4.10	4.10	4.10	4.10	4.10	6000	0.25	1	6000	100.00
DSSL	EQ	30-Apr-2020	18.50	19.00	19.25	17.60	17.60	17.70	18.28	7453	1.36	54	5169	69.35
DTIL	EQ	30-Apr-2020	154.50	157.50	158.00	151.70	154.60	152.15	154.45	2909	4.49	101	2392	82.23
DUCON	BE	30-Apr-2020	2.80	2.90	2.90	2.75	2.90	2.85	2.88	94399	2.72	110	-	-
DVL	EQ	30-Apr-2020	53.40	55.25	57.50	54.00	56.00	55.70	55.81	4420	2.47	196	3224	72.94
DWARKESH	EQ	30-Apr-2020	18.40	18.55	18.75	18.10	18.25	18.20	18.37	626607	115.12	2181	332676	53.09
DYNAMATECH	EQ	30-Apr-2020	556.65	565.00	565.00	544.00	550.00	552.00	553.24	2591	14.33	231	1673	64.57
DYNPRO	EQ	30-Apr-2020	117.70	121.00	121.00	112.80	114.70	114.55	115.60	34183	39.52	1121	26557	77.69
EASUNREYRL	BZ	30-Apr-2020	1.80	1.75	1.85	1.75	1.85	1.85	1.81	856	0.02	7	-	-
EBBETF0423	EQ	30-Apr-2020	1018.22	1018.22	1020.50	1018.00	1019.60	1019.37	1019.28	48692	496.31	226	45016	92.45
EBBETF0430	EQ	30-Apr-2020	1049.07	1049.50	1053.00	1048.60	1051.50	1051.62	1050.87	33209	348.98	121	32099	96.66
EBIXFOREX	BE	30-Apr-2020	482.45	459.00	485.00	458.35	470.00	458.90	465.03	6143	28.57	177	-	-
ECLERX	EQ	30-Apr-2020	465.75	473.50	476.45	462.15	466.80	465.05	468.62	17719	83.03	1402	9839	55.53
ECLFINANCE	NE	30-Apr-2020	946.99	891.10	999.99	891.00	999.99	999.99	944.78	115	1.09	6	50	43.48
ECLFINANCE	NF	30-Apr-2020	882.50	889.00	894.99	881.05	881.05	883.82	886.20	500	4.43	23	405	81.00
ECLFINANCE	NG	30-Apr-2020	846.00	847.02	855.00	847.02	850.05	850.83	850.60	160	1.36	8	160	100.00
ECLFINANCE	NJ	30-Apr-2020	799.90	804.00	804.00	803.70	804.00	803.77	803.83	426	3.42	5	426	100.00
ECLFINANCE	NK	30-Apr-2020	763.33	750.00	759.00	748.10	759.00	759.00	752.09	34	0.26	3	24	70.59
ECLFINANCE	NM	30-Apr-2020	871.72	878.80	878.80	870.00	876.70	876.02	873.64	377	3.29	19	377	100.00
ECLFINANCE	NN	30-Apr-2020	900.00	910.00	910.00	900.00	900.00	900.00	902.50	40	0.36	5	40	100.00
ECLFINANCE	NO	30-Apr-2020	920.00	910.00	910.00	910.00	910.00	910.00	910.00	500	4.55	14	500	100.00
ECLFINANCE	NP	30-Apr-2020	850.00	850.00	880.00	850.00	880.00	880.00	868.15	170	1.48	9	170	100.00
ECLFINANCE	NQ	30-Apr-2020	875.00	900.00	900.00	900.00	900.00	900.00	900.00	100	0.90	3	100	100.00
ECLFINANCE	NR	30-Apr-2020	896.05	905.00	924.00	898.00	905.00	910.69	905.49	509	4.61	23	472	92.73
ECLFINANCE	NS	30-Apr-2020	880.00	851.00	851.00	851.00	851.00	851.00	851.00	4	0.03	1	4	100.00
EDELWEISS	EQ	30-Apr-2020	38.85	39.20	40.75	39.20	40.05	39.80	40.28	3034777	1222.32	7968	1503928	49.56
EDL	BZ	30-Apr-2020	3.50	3.35	3.50	3.35	3.50	3.50	3.44	2932	0.10	14	-	-
EDUCOMP	BZ	30-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	24935	0.46	31	-	-
EHFLNCD	N3	30-Apr-2020	938.90	939.00	939.00	939.00	939.00	939.00	939.00	100	0.94	1	100	100.00
EHFLNCD	N5	30-Apr-2020	900.15	850.10	870.00	850.00	865.00	865.00	862.27	151	1.30	15	151	100.00
EHFLNCD	N6	30-Apr-2020	720.00	744.99	744.99	719.00	720.00	719.99	726.39	873	6.34	27	660	75.60
EICHERMOT	EQ	30-Apr-2020	14315.75	14580.20	14900.00	14402.00	14650.00	14707.95	14649.52	347244	50869.58	72009	132635	38.20
EIDPARRY	EQ	30-Apr-2020	147.95	149.00	151.00	143.25	145.30	145.35	146.41	253790	371.59	6756	155325	61.20
EIFFL	SM	30-Apr-2020	79.20	79.50	80.10	79.50	80.10	80.10	79.80	3200	2.55	3	3200	100.00
EIHAHOTELS	EQ	30-Apr-2020	205.80	220.00	220.00	205.00	209.80	207.30	210.36	2236	4.70	125	1583	70.80
EIHOTEL	EQ	30-Apr-2020	73.95	75.70	76.80	74.25	75.25	75.55	76.16	727588	554.10	7541	654706	89.98
EIMCOELECO	EQ	30-Apr-2020	242.50	239.05	254.00	239.05	249.00	245.90	243.74	347	0.85	59	310	89.34
EKC	EQ	30-Apr-2020	15.85	15.75	16.25	15.60	15.75	15.80	15.94	73912	11.78	257	47515	64.29
ELECON	EQ	30-Apr-2020	21.35	21.50	22.90	21.30	21.85	21.80	22.06	106487	23.50	937	46903	44.05
ELECTCAST	EQ	30-Apr-2020	10.50	10.30	10.85	10.30	10.55	10.65	10.73	174388	18.71	545	120687	69.21
ELECTHERM	EQ	30-Apr-2020	93.15	93.20	96.55	90.00	91.00	90.60	91.64	73902	67.73	341	51723	69.99
ELGIEQUIP	EQ	30-Apr-2020	129.30	129.65	135.00	129.05	130.90	130.65	131.88	27722	36.56	427	20030	72.25
ELGIRUBCO	EQ	30-Apr-2020	11.00	11.00	11.25	10.95	11.00	11.10	11.10	27844	3.09	78	25743	92.45
EMAMILTD	EQ	30-Apr-2020	195.90	197.90	201.00	192.50	194.90	194.65	196.01	1531998	3002.84	13361	1335231	87.16
EMAMIPAP	EQ	30-Apr-2020	80.60	76.60	84.50	76.60	79.50	78.40	80.14	48027	38.49	977	16644	34.66
EMAMIREAL	EQ	30-Apr-2020	26.75	26.55	28.10	25.80	26.55	26.25	26.63	161260	42.94	856	105558	65.46
EMBASSY	RR	30-Apr-2020	374.14	375.00	375.90	370.40	371.65	372.81	372.42	166000	618.21	649	118000	71.08
EMCO	BZ	30-Apr-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	10562	0.11	16	-	-
EMKAY	EQ	30-Apr-2020	36.95	38.60	38.60	36.00	37.25	37.90	37.39	27662	10.34	201	22335	80.74
EMMBI	EQ	30-Apr-2020	59.40	60.00	61.40	57.60	58.40	58.45	58.93	6166	3.63	99	4798	77.81
EMOFSR1RDP	MF	30-Apr-2020	7.86	7.90	7.90	7.90	7.90	7.90	7.90	3992	0.32	1	3992	100.00
EMOFSR1RGG	MF	30-Apr-2020	7.92	7.92	8.15	7.76	7.93	7.93	8.13	143593	11.68	13	142143	98.99
ENDURANCE	EQ	30-Apr-2020	658.00	675.05	685.00	658.00	677.50	677.15	676.46	420922	2847.36	26862	272141	64.65
ENERGYDEV	BE	30-Apr-2020	4.95	5.15	5.15	4.75	4.95	4.80	4.87	26000	1.27	83	-	-
ENGINERSIN	EQ	30-Apr-2020	67.30	68.05	69.70	67.15	67.35	67.30	67.89	2177482	1478.21	16322	1520946	69.85
ENIL	EQ	30-Apr-2020	138.95	136.80	145.10	136.55	139.50	142.75	142.18	3472	4.94	118	2312	66.59
EQ30	EQ	30-Apr-2020	287.00	287.00	289.20	283.00	289.20	289.20	288.28	39	0.11	12	35	89.74
EQUITAS	EQ	30-Apr-2020	52.30	53.90	54.40	50.80	51.60	51.50	52.42	15652066	8204.62	42710	3342960	21.36
ERFLNCDI	N1	30-Apr-2020	847.10	848.10	880.00	848.10	880.00	880.00	858.73	30	0.26	2	30	100.00
ERFLNCDI	N2	30-Apr-2020	837.46	835.10	841.00	825.00	825.00	825.08	829.68	2677	22.21	66	2656	99.22
ERFLNCDI	N3	30-Apr-2020	745.07	780.00	790.00	780.00	790.00	790.00	781.26	115	0.90	3	115	100.00
ERFLNCDI	N5	30-Apr-2020	712.36	720.00	724.90	710.00	710.00	710.00	720.69	532	3.83	12	522	98.12
ERFLNCDI	N6	30-Apr-2020	723.60	738.20	738.20	738.20	738.20	738.20	738.20	25	0.18	1	25	100.00
ERIS	EQ	30-Apr-2020	490.75	505.00	509.85	481.85	497.25	500.80	501.77	137611	690.48	8568	79317	57.64
EROSMEDIA	EQ	30-Apr-2020	18.65	17.75	18.75	17.75	17.75	17.75	17.87	1310912	234.30	2062	580986	44.32
ESABINDIA	EQ	30-Apr-2020	1147.45	1166.00	1169.10	1115.00	1159.95	1159.15	1150.75	4389	50.51	932	2752	62.70
ESCORTS	EQ	30-Apr-2020	715.00	728.80	738.75	708.50	710.30	713.35	725.27	3220473	23357.19	78518	604226	18.76
ESSARSHPNG	BE	30-Apr-2020	8.20	7.80	7.80	7.80	7.80	7.80	7.80	48529	3.79	160	-	-
ESSELPACK	EQ	30-Apr-2020	176.05	179.00	184.80	177.00	179.65	179.95	181.42	239166	433.91	11337	131406	54.94
ESTER	EQ	30-Apr-2020	31.90	33.20	33.20	31.40	31.40	31.85	32.50	172248	55.98	860	41619	24.16
EUROCERA	BZ	30-Apr-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	3000	0.01	3	-	-
EVEREADY	BE	30-Apr-2020	67.35	70.70	70.70	66.05	67.00	67.15	69.68	135761	94.60	994	-	-
EVERESTIND	EQ	30-Apr-2020	192.40	195.55	197.45	187.05	187.10	188.60	191.43	92362	176.81	2537	51155	55.39
EXCELINDUS	EQ	30-Apr-2020	611.05	613.90	675.45	613.90	655.85	668.25	646.81	42401	274.25	3157	22124	52.18
EXIDEIND	EQ	30-Apr-2020	155.25	160.00	163.35	155.25	157.55	157.25	159.96	5229761	8365.40	52526	1221406	23.35
EXPLEOSOL	EQ	30-Apr-2020	166.55	165.15	174.85	165.15	174.85	174.85	174.04	6841	11.91	142	5537	80.94
FACT	EQ	30-Apr-2020	41.95	41.75	42.30	41.05	41.15	41.20	41.68	100784	42.01	951	70385	69.84
FAIRCHEM	EQ	30-Apr-2020	465.10	471.00	475.00	452.05	453.15	456.30	460.99	30387	140.08	2300	18926	62.28
FCL	EQ	30-Apr-2020	24.60	25.40	27.05	24.00	27.05	27.05	26.48	905794	239.85	3474	516243	56.99
FCONSUMER	EQ	30-Apr-2020	8.85	9.25	9.25	9.05	9.25	9.25	9.22	8530907	786.62	7042	3377737	39.59
FCSSOFT	EQ	30-Apr-2020	0.25	0.20	0.25	0.20	0.20	0.25	0.22	1257240	2.78	332	556294	44.25
FDC	EQ	30-Apr-2020	250.55	253.30	254.55	243.60	245.00	244.85	248.94	165675	412.43	3986	101680	61.37
FEDERALBNK	EQ	30-Apr-2020	46.50	47.05	50.75	46.60	48.65	48.80	49.23	60287266	29679.87	146767	15780395	26.18
FEL	EQ	30-Apr-2020	13.00	13.65	13.65	12.45	12.60	12.55	13.11	584325	76.61	1559	338390	57.91
FELDVR	EQ	30-Apr-2020	13.75	14.40	14.40	13.30	13.60	13.75	13.92	177101	24.66	248	162897	91.98
FIEMIND	EQ	30-Apr-2020	298.50	300.50	305.00	292.00	300.00	299.50	298.83	34053	101.76	1093	21064	61.86
FILATEX	EQ	30-Apr-2020	35.00	36.40	36.40	33.75	34.00	34.00	34.28	69496	23.82	224	44576	64.14
FINCABLES	EQ	30-Apr-2020	246.40	254.70	258.50	248.75	255.00	255.10	255.65	99461	254.27	8163	73413	73.81
FINEORG	EQ	30-Apr-2020	1994.65	2044.00	2050.00	2010.00	2014.00	2013.50	2029.47	6707	136.12	1479	3791	56.52
FINPIPE	EQ	30-Apr-2020	385.00	394.00	415.00	387.55	402.00	401.65	395.06	49526	195.66	2912	33741	68.13
FLEXITUFF	BE	30-Apr-2020	5.55	5.55	5.75	5.45	5.75	5.75	5.54	6772	0.38	32	-	-
FLFL	EQ	30-Apr-2020	149.35	156.70	156.80	152.50	155.00	155.70	155.99	138574	216.17	2182	89585	64.65
FLUOROCHEM	EQ	30-Apr-2020	304.05	304.00	313.65	302.00	312.00	307.55	307.20	11304	34.73	459	8986	79.49
FMGOETZE	EQ	30-Apr-2020	363.85	371.00	379.00	360.00	365.20	365.20	365.82	3249	11.89	199	1492	45.92
FMNL	EQ	30-Apr-2020	17.05	17.90	17.90	17.90	17.90	17.90	17.90	17840	3.19	77	16840	94.39
FORCEMOT	EQ	30-Apr-2020	860.15	867.60	893.45	863.70	868.00	869.35	877.65	73335	643.63	5412	22397	30.54
FORTIS	EQ	30-Apr-2020	117.15	119.95	127.95	118.40	127.00	127.00	124.17	1984965	2464.71	16382	1080614	54.44
FOSECOIND	EQ	30-Apr-2020	1056.85	1046.45	1097.00	999.00	1013.95	1009.75	1037.18	2799	29.03	439	1748	62.45
FRETAIL	EQ	30-Apr-2020	89.55	90.00	92.50	85.10	85.10	85.10	87.24	3493060	3047.41	30353	2057246	58.90
FSC	EQ	30-Apr-2020	130.90	136.00	137.40	130.00	134.50	133.95	134.34	124137	166.77	1883	49394	39.79
FSL	EQ	30-Apr-2020	34.45	35.00	35.55	34.85	35.25	35.25	35.26	1306543	460.74	6022	853729	65.34
GABRIEL	EQ	30-Apr-2020	80.45	80.50	82.85	80.50	82.65	82.50	82.06	64652	53.05	1063	44398	68.67
GAEL	EQ	30-Apr-2020	124.10	124.50	128.00	120.50	121.80	121.45	124.17	22334	27.73	928	14807	66.30
GAIL	EQ	30-Apr-2020	89.10	91.50	96.55	91.30	94.85	95.70	93.79	18495310	17347.08	99030	5792278	31.32
GAL	EQ	30-Apr-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	42545	0.59	69	42205	99.20
GALAXYSURF	EQ	30-Apr-2020	1409.40	1425.00	1438.35	1395.00	1403.00	1401.15	1410.50	19012	268.16	3580	10449	54.96
GALLANTT	EQ	30-Apr-2020	22.95	23.25	23.90	22.10	23.25	23.35	22.79	3949	0.90	66	3159	79.99
GALLISPAT	EQ	30-Apr-2020	20.70	20.50	22.15	20.50	21.30	20.95	21.05	5360	1.13	98	3713	69.27
GAMMNINFRA	EQ	30-Apr-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.41	913414	3.72	284	776761	85.04
GANDHITUBE	EQ	30-Apr-2020	187.85	182.00	189.00	178.05	180.00	180.85	183.34	3591	6.58	134	2627	73.16
GANECOS	EQ	30-Apr-2020	187.35	195.00	199.00	186.40	193.00	197.00	193.53	15234	29.48	182	14289	93.80
GANESHHOUC	EQ	30-Apr-2020	24.55	24.80	25.85	24.50	24.50	24.55	24.70	19651	4.85	157	9715	49.44
GANGESSECU	EQ	30-Apr-2020	23.80	23.80	25.00	23.80	24.50	24.50	24.78	1005	0.25	8	1005	100.00
GARDENSILK	EQ	30-Apr-2020	5.85	5.85	6.10	5.80	5.85	5.85	5.92	18393	1.09	86	13378	72.73
GARFIBRES	EQ	30-Apr-2020	1287.20	1293.65	1319.00	1267.85	1277.55	1277.80	1279.05	8760	112.04	1075	5530	63.13
GATI	EQ	30-Apr-2020	37.95	39.00	39.15	37.90	38.50	38.45	38.43	527545	202.72	2261	403142	76.42
GAYAPROJ	EQ	30-Apr-2020	13.45	14.10	14.10	14.10	14.10	14.10	14.10	28525	4.02	73	28525	100.00
GBGLOBAL	EQ	30-Apr-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	383	0.03	6	383	100.00
GDL	EQ	30-Apr-2020	93.10	93.50	95.00	91.00	91.40	91.15	92.32	81066	74.84	5545	54621	67.38
GEECEE	EQ	30-Apr-2020	50.60	51.95	54.70	51.00	52.50	51.25	52.36	7301	3.82	190	3927	53.79
GEEKAYWIRE	EQ	30-Apr-2020	53.00	52.95	54.00	46.60	49.15	49.10	52.44	2467	1.29	38	2245	91.00
GENESYS	EQ	30-Apr-2020	33.15	32.80	33.85	32.10	32.40	32.45	32.66	7258	2.37	104	5808	80.02
GENUSPAPER	EQ	30-Apr-2020	3.80	3.90	3.95	3.75	3.75	3.80	3.87	85913	3.32	146	62440	72.68
GENUSPOWER	EQ	30-Apr-2020	15.65	15.90	16.15	15.10	15.90	15.95	15.90	136894	21.76	478	96360	70.39
GEOJITFSL	EQ	30-Apr-2020	22.20	22.55	22.55	21.25	21.55	21.80	21.84	433008	94.58	1341	258966	59.81
GEPIL	EQ	30-Apr-2020	439.75	442.05	454.95	441.00	449.00	446.50	448.50	52695	236.34	7664	26776	50.81
GESHIP	EQ	30-Apr-2020	228.65	229.00	244.50	225.70	235.00	234.85	232.85	201926	470.17	10807	133522	66.12
GET&D	EQ	30-Apr-2020	85.70	87.80	89.70	84.80	85.00	85.30	86.34	44910	38.77	843	27102	60.35
GFLLIMITED	EQ	30-Apr-2020	84.25	86.00	88.30	83.80	85.50	85.70	85.55	24510	20.97	467	15798	64.46
GFSTEELS	EQ	30-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	2993	0.06	7	2993	100.00
GHCL	EQ	30-Apr-2020	106.10	107.40	109.00	104.50	105.30	105.00	106.29	146314	155.52	2352	110339	75.41
GICHSGFIN	EQ	30-Apr-2020	72.75	73.65	75.00	72.40	72.90	72.80	73.50	266943	196.19	2856	160437	60.10
GICRE	EQ	30-Apr-2020	137.00	139.00	141.95	138.30	139.50	140.00	139.71	238445	333.14	3884	159116	66.73
GILLANDERS	BE	30-Apr-2020	23.10	23.80	23.80	22.00	22.00	22.00	22.72	1599	0.36	18	-	-
GILLETTE	EQ	30-Apr-2020	5288.75	5350.00	5374.00	5301.00	5340.00	5332.85	5334.91	5427	289.53	2153	3384	62.35
GINNIFILA	EQ	30-Apr-2020	6.75	6.75	7.25	6.75	6.95	6.90	6.99	88998	6.22	267	68183	76.61
GIPCL	EQ	30-Apr-2020	58.20	58.85	59.95	57.75	59.00	59.00	58.93	56146	33.09	729	29848	53.16
GKWLIMITED	EQ	30-Apr-2020	500.00	500.00	500.00	479.00	479.00	484.45	485.98	1036	5.03	24	1015	97.97
GLAXO	EQ	30-Apr-2020	1440.55	1459.90	1490.00	1432.50	1436.00	1444.25	1452.30	170424	2475.08	4883	134872	79.14
GLENMARK	EQ	30-Apr-2020	329.70	354.00	359.00	335.80	337.50	337.05	345.83	11120364	38457.41	160824	2063125	18.55
GLFL	BE	30-Apr-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.28	1504	0.02	7	-	-
GLOBALVECT	EQ	30-Apr-2020	54.10	55.85	55.85	51.20	52.65	52.40	53.04	49554	26.28	650	31782	64.14
GLOBUSSPR	EQ	30-Apr-2020	92.50	94.15	94.20	91.10	92.85	92.50	93.27	63711	59.42	950	42704	67.03
GMBREW	EQ	30-Apr-2020	383.50	385.00	391.25	371.70	373.55	374.15	380.96	53320	203.13	2246	25998	48.76
GMDCLTD	EQ	30-Apr-2020	38.90	39.30	40.60	38.95	39.45	39.45	39.78	772145	307.19	3464	568766	73.66
GMMPFAUDLR	EQ	30-Apr-2020	3541.10	3600.00	3630.00	3480.00	3493.00	3494.10	3536.89	33592	1188.11	5789	20226	60.21
GMRINFRA	EQ	30-Apr-2020	16.95	17.20	17.60	17.00	17.05	17.10	17.23	11099466	1912.05	19601	6754086	60.85
GNA	EQ	30-Apr-2020	178.90	182.70	192.45	178.00	178.15	179.45	183.94	77634	142.80	2206	25073	32.30
GNFC	EQ	30-Apr-2020	146.20	147.95	148.00	140.00	140.30	140.70	143.46	893397	1281.68	18042	504247	56.44
GOACARBON	BE	30-Apr-2020	210.50	214.00	219.50	201.00	210.00	209.30	209.35	32194	67.40	816	-	-
GOCLCORP	EQ	30-Apr-2020	152.55	154.85	163.40	153.00	160.00	160.00	159.38	5980	9.53	219	4698	78.56
GODFRYPHLP	EQ	30-Apr-2020	1033.75	1045.00	1059.00	1001.00	1007.70	1005.00	1027.99	107146	1101.45	9625	46811	43.69
GODHA	SM	30-Apr-2020	29.00	30.40	30.40	30.40	30.40	30.40	30.40	4000	1.22	1	4000	100.00
GODREJAGRO	EQ	30-Apr-2020	406.80	412.50	415.55	400.60	407.00	405.95	407.13	122297	497.91	5244	44518	36.40
GODREJCP	EQ	30-Apr-2020	536.45	540.55	546.90	528.00	543.00	543.20	540.20	2792195	15083.34	51072	1492124	53.44
GODREJIND	EQ	30-Apr-2020	261.65	264.80	270.00	262.55	264.10	264.55	266.36	620559	1652.92	19744	318519	51.33
GODREJPROP	EQ	30-Apr-2020	662.45	668.00	699.50	668.00	673.30	677.60	683.60	675173	4615.51	26222	231407	34.27
GOENKA	BZ	30-Apr-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.28	60751	0.17	45	-	-
GOKEX	EQ	30-Apr-2020	31.65	33.00	33.75	30.70	31.40	31.15	32.05	208516	66.83	1634	115512	55.40
GOKUL	EQ	30-Apr-2020	10.40	10.85	11.00	10.30	10.85	10.70	10.73	9722	1.04	65	7235	74.42
GOKULAGRO	EQ	30-Apr-2020	11.10	10.75	11.40	10.55	10.75	10.70	10.72	29400	3.15	208	18739	63.74
GOLDBEES	EQ	30-Apr-2020	42.37	42.50	42.76	42.16	42.55	42.57	42.36	8171965	3461.25	12579	5175238	63.33
GOLDENTOBC	EQ	30-Apr-2020	25.25	26.45	26.45	24.20	25.00	25.25	25.32	5192	1.31	172	3453	66.51
GOLDIAM	EQ	30-Apr-2020	83.35	86.00	86.00	83.10	84.00	83.55	84.02	29210	24.54	591	17798	60.93
GOLDSHARE	EQ	30-Apr-2020	4401.10	4407.00	4426.95	4356.50	4400.00	4387.80	4388.16	1971	86.49	530	1230	62.40
GOLDTECH	EQ	30-Apr-2020	9.40	9.70	9.70	9.10	9.50	9.45	9.41	8493	0.80	102	5840	68.76
GOODLUCK	EQ	30-Apr-2020	31.90	34.70	37.90	34.00	34.00	34.40	35.34	176384	62.33	1565	84899	48.13
GPIL	EQ	30-Apr-2020	124.70	128.75	128.75	123.95	127.50	126.85	126.40	72125	91.17	1312	60146	83.39
GPPL	EQ	30-Apr-2020	55.75	56.65	58.60	55.70	57.35	57.70	56.97	762830	434.55	15297	467985	61.35
GPTINFRA	EQ	30-Apr-2020	19.35	20.20	21.00	19.15	19.55	19.55	19.86	17780	3.53	149	10108	56.85
GRANULES	EQ	30-Apr-2020	168.85	170.60	171.40	162.00	163.15	162.50	165.52	1485830	2459.34	18288	745953	50.20
GRAPHITE	EQ	30-Apr-2020	215.75	220.80	223.40	207.00	208.75	208.30	215.66	1415211	3052.07	24344	728951	51.51
GRASIM	EQ	30-Apr-2020	501.95	505.00	515.00	501.30	507.95	504.90	508.46	6535679	33231.30	107773	3178157	48.63
GRAVITA	EQ	30-Apr-2020	36.00	36.30	38.50	36.20	36.80	36.80	37.04	62529	23.16	642	32772	52.41
GREAVESCOT	EQ	30-Apr-2020	79.25	80.60	81.20	78.55	79.80	79.40	79.95	284232	227.24	9049	182502	64.21
GREENLAM	EQ	30-Apr-2020	600.35	601.10	628.60	596.00	625.00	617.65	607.36	3509	21.31	411	2462	70.16
GREENPANEL	EQ	30-Apr-2020	28.25	28.85	28.85	26.85	27.40	27.40	27.58	143216	39.49	2231	115106	80.37
GREENPLY	EQ	30-Apr-2020	103.40	105.85	105.85	102.50	104.00	103.50	103.94	106618	110.81	1735	38546	36.15
GREENPOWER	EQ	30-Apr-2020	2.20	2.15	2.20	2.10	2.10	2.10	2.13	322836	6.88	420	223773	69.31
GRINDWELL	EQ	30-Apr-2020	507.55	515.00	529.00	502.65	518.00	516.45	513.58	25684	131.91	2151	15170	59.06
GROBTEA	EQ	30-Apr-2020	370.60	370.60	389.00	353.00	360.00	359.35	361.23	680	2.46	45	465	68.38
GRPLTD	EQ	30-Apr-2020	646.10	650.10	690.00	650.10	666.70	668.05	669.56	1368	9.16	164	377	27.56
GRSE	EQ	30-Apr-2020	139.10	141.00	143.80	136.25	140.00	137.60	140.37	112735	158.24	4307	54330	48.19
GSCLCEMENT	EQ	30-Apr-2020	19.00	20.40	20.45	18.20	18.45	18.50	18.81	49773	9.36	493	32321	64.94
GSFC	EQ	30-Apr-2020	43.85	44.65	44.70	43.65	44.00	43.90	44.04	444322	195.69	2909	274729	61.83
GSPL	EQ	30-Apr-2020	199.70	204.35	211.30	200.30	208.10	207.25	207.05	880607	1823.32	47261	552898	62.79
GSS	EQ	30-Apr-2020	25.85	26.05	26.95	25.50	25.60	25.75	26.02	20144	5.24	251	15293	75.92
GTL	BE	30-Apr-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.37	12877	0.18	25	-	-
GTLINFRA	BE	30-Apr-2020	0.30	0.35	0.35	0.30	0.35	0.30	0.31	4822951	14.85	481	-	-
GTNIND	EQ	30-Apr-2020	5.60	5.40	5.85	5.35	5.85	5.85	5.55	7045	0.39	21	4516	64.10
GTNTEX	BE	30-Apr-2020	5.60	5.35	5.60	5.35	5.60	5.55	5.50	7540	0.41	32	-	-
GTPL	EQ	30-Apr-2020	45.30	47.50	47.55	45.55	47.25	47.45	46.72	84804	39.62	1382	51991	61.31
GUFICBIO	EQ	30-Apr-2020	65.00	66.90	68.45	63.55	67.00	66.00	67.06	205353	137.70	1305	167683	81.66
GUJALKALI	EQ	30-Apr-2020	370.40	373.70	373.70	360.00	360.75	361.25	366.00	104258	381.59	3755	54980	52.73
GUJAPOLLO	EQ	30-Apr-2020	131.90	133.00	137.00	122.55	126.85	126.00	129.52	4661	6.04	300	3564	76.46
GUJGASLTD	EQ	30-Apr-2020	257.10	259.60	267.85	255.75	261.20	259.00	262.54	890423	2337.69	30505	452306	50.80
GUJRAFFIA	BE	30-Apr-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	522	0.04	7	-	-
GULFOILLUB	EQ	30-Apr-2020	600.25	603.25	614.90	587.00	596.50	592.85	599.72	5892	35.34	1036	3565	60.51
GULFPETRO	EQ	30-Apr-2020	37.80	40.45	45.00	39.05	43.90	43.60	42.23	141034	59.55	1701	66239	46.97
GULPOLY	EQ	30-Apr-2020	29.90	30.85	30.85	28.60	29.00	29.30	29.46	7726	2.28	80	4875	63.10
GVKPIL	EQ	30-Apr-2020	2.80	2.80	2.85	2.75	2.75	2.80	2.80	2655276	74.24	1386	1727736	65.07
HAL	EQ	30-Apr-2020	526.05	532.10	533.00	526.00	527.35	527.15	529.12	33321	176.31	2317	20313	60.96
HARITASEAT	EQ	30-Apr-2020	381.30	372.05	391.00	371.85	381.20	384.55	382.91	5531	21.18	245	4266	77.13
HARRMALAYA	EQ	30-Apr-2020	60.75	61.65	63.45	59.20	60.20	60.25	61.86	159492	98.66	2253	40713	25.53
HATHWAY	EQ	30-Apr-2020	18.70	19.00	19.50	18.70	19.20	19.00	18.97	712498	135.16	3372	495983	69.61
HATSUN	EQ	30-Apr-2020	507.10	513.95	513.95	502.45	505.00	506.25	507.41	5793	29.39	735	3792	65.46
HAVELLS	EQ	30-Apr-2020	542.85	552.25	565.75	544.70	563.00	563.50	555.67	2637280	14654.67	70688	1064689	40.37
HAVISHA	BE	30-Apr-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.57	23101	0.13	11	-	-
HBLPOWER	EQ	30-Apr-2020	12.85	12.80	13.30	12.80	13.00	13.05	13.04	200574	26.16	914	145349	72.47
HCC	EQ	30-Apr-2020	4.95	4.95	5.05	4.90	4.95	4.95	5.00	1536061	76.75	2077	1077652	70.16
HCG	EQ	30-Apr-2020	75.20	77.40	89.10	68.55	70.20	70.05	76.61	1167075	894.12	14799	997784	85.49
HCL-INSYS	BE	30-Apr-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	146163	9.72	444	-	-
HCLTECH	EQ	30-Apr-2020	491.75	506.50	565.50	501.00	545.00	543.55	527.51	8035698	42389.30	142686	2693252	33.52
HDFC	EQ	30-Apr-2020	1836.75	1857.00	1927.00	1855.50	1916.15	1916.00	1894.76	8237079	156073.16	279673	3479584	42.24
HDFCAMC	EQ	30-Apr-2020	2511.50	2555.00	2575.90	2506.00	2536.00	2530.75	2544.17	459904	11700.74	44056	238608	51.88
HDFCBANK	EQ	30-Apr-2020	977.10	1001.40	1019.00	992.10	1000.00	1001.80	1006.05	21897643	220301.30	451072	8534959	38.98
HDFCLIFE	EQ	30-Apr-2020	492.85	500.00	510.70	493.15	499.25	501.05	501.30	3751413	18806.01	78012	1834818	48.91
HDFCMFGETF	EQ	30-Apr-2020	4345.30	4335.00	4360.00	4290.00	4345.00	4333.85	4330.14	14510	628.30	1346	10824	74.60
HDFCNIFETF	EQ	30-Apr-2020	996.88	1011.29	1049.95	999.60	1023.00	1023.01	1024.73	3191	32.70	218	2002	62.74
HDFCSENETF	EQ	30-Apr-2020	3422.98	3450.00	3552.17	3423.00	3510.00	3516.95	3507.69	486	17.05	160	361	74.28
HDIL	BZ	30-Apr-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.83	693810	12.69	337	-	-
HEG	EQ	30-Apr-2020	830.95	848.00	853.30	795.00	801.00	801.65	826.58	421041	3480.22	22914	171801	40.80
HEIDELBERG	EQ	30-Apr-2020	155.70	156.65	159.55	155.55	156.00	155.90	157.51	623089	981.40	5031	469034	75.28
HEOF1100RG	MF	30-Apr-2020	7.88	7.80	7.80	7.80	7.80	7.80	7.80	300	0.02	1	300	100.00
HEOF1126RD	MF	30-Apr-2020	7.90	7.60	7.90	7.60	7.90	7.90	7.83	4000	0.31	5	4000	100.00
HEOF1126RG	MF	30-Apr-2020	7.83	8.00	8.00	8.00	8.00	8.00	8.00	2500	0.20	1	2500	100.00
HERCULES	EQ	30-Apr-2020	69.30	70.95	72.40	68.85	69.90	69.30	70.19	28736	20.17	606	17505	60.92
HERITGFOOD	EQ	30-Apr-2020	260.75	262.25	273.75	261.55	273.75	271.60	267.87	38685	103.63	1288	28198	72.89
HEROMOTOCO	EQ	30-Apr-2020	1970.25	2017.10	2198.10	1975.00	2153.00	2166.70	2111.32	2786594	58833.91	129430	617126	22.15
HESTERBIO	EQ	30-Apr-2020	1364.85	1530.00	1568.95	1291.30	1345.00	1337.05	1420.60	273195	3881.02	24427	85720	31.38
HEXATRADEX	BE	30-Apr-2020	7.00	7.00	7.05	7.00	7.00	7.00	7.00	6443	0.45	20	-	-
HEXAWARE	EQ	30-Apr-2020	295.90	301.80	301.80	276.10	279.90	279.70	283.52	1865466	5289.04	44591	686976	36.83
HFCL	EQ	30-Apr-2020	11.00	11.15	11.35	10.75	10.95	10.85	10.99	1653441	181.72	2719	994596	60.15
HGINFRA	EQ	30-Apr-2020	173.80	182.55	183.00	174.30	180.00	181.85	177.81	15716	27.94	700	9521	60.58
HGS	EQ	30-Apr-2020	601.40	640.00	646.00	578.00	586.00	591.65	609.14	82530	502.72	2954	46111	55.87
HHOF1140RG	MF	30-Apr-2020	6.70	6.20	6.26	6.20	6.26	6.26	6.23	2000	0.12	2	2000	100.00
HIKAL	EQ	30-Apr-2020	115.90	116.80	116.80	112.00	112.00	112.20	113.91	122663	139.73	1116	96504	78.67
HIL	EQ	30-Apr-2020	803.35	813.40	824.00	781.10	790.00	793.80	803.12	27615	221.78	2685	15269	55.29
HILTON	EQ	30-Apr-2020	9.80	9.35	10.25	9.35	9.95	9.95	9.41	13237	1.25	74	12880	97.30
HIMATSEIDE	EQ	30-Apr-2020	54.95	56.70	56.70	54.05	54.45	54.40	55.41	287163	159.12	1855	237076	82.56
HINDALCO	EQ	30-Apr-2020	116.30	120.00	132.20	119.50	130.00	130.20	125.85	45993743	57881.99	217908	12577133	27.35
HINDCOMPOS	EQ	30-Apr-2020	141.70	141.05	146.90	139.00	143.00	140.80	142.02	3132	4.45	218	1530	48.85
HINDCOPPER	EQ	30-Apr-2020	25.50	26.00	26.50	25.80	26.10	26.05	26.11	954699	249.28	3196	513786	53.82
HINDMOTORS	EQ	30-Apr-2020	3.95	4.00	4.05	3.75	4.00	3.95	3.96	260956	10.32	415	136261	52.22
HINDNATGLS	EQ	30-Apr-2020	29.95	31.95	32.50	27.55	29.50	29.65	30.80	6457	1.99	121	2437	37.74
HINDOILEXP	EQ	30-Apr-2020	38.40	40.00	40.85	39.45	40.40	40.00	40.05	819823	328.36	7961	648468	79.10
HINDPETRO	EQ	30-Apr-2020	208.35	211.05	224.40	206.70	219.35	220.30	213.64	10064082	21500.97	100448	4778415	47.48
HINDUNILVR	EQ	30-Apr-2020	2231.75	2272.00	2272.00	2160.00	2205.00	2195.00	2196.22	8448104	185538.90	380311	3554069	42.07
HINDZINC	EQ	30-Apr-2020	171.35	174.40	176.00	172.00	174.25	174.60	174.18	715866	1246.86	12129	319948	44.69
HIRECT	EQ	30-Apr-2020	124.55	124.55	129.00	119.00	123.40	122.80	124.63	12331	15.37	295	7947	64.45
HISARMETAL	EQ	30-Apr-2020	54.05	54.95	55.10	53.05	54.40	54.20	54.22	3859	2.09	58	2156	55.87
HITECH	EQ	30-Apr-2020	83.30	86.85	87.75	83.60	83.70	84.50	84.70	7084	6.00	137	2919	41.21
HITECHCORP	EQ	30-Apr-2020	56.25	57.00	59.00	55.00	57.95	57.05	57.01	1938	1.10	35	1072	55.31
HITECHGEAR	EQ	30-Apr-2020	93.00	91.00	97.65	91.00	96.70	95.85	96.28	6348	6.11	85	4085	64.35
HLVLTD	EQ	30-Apr-2020	3.90	3.90	3.95	3.75	3.80	3.80	3.82	147393	5.63	223	90134	61.15
HMT	BZ	30-Apr-2020	11.15	11.50	11.50	10.60	11.15	10.90	10.72	7804	0.84	46	-	-
HMVL	EQ	30-Apr-2020	46.00	46.05	46.90	44.95	45.50	45.50	45.54	22936	10.45	186	19601	85.46
HNDFDS	EQ	30-Apr-2020	555.40	560.00	580.00	555.00	560.00	561.75	568.79	16702	95.00	1034	11367	68.06
HNGSNGBEES	EQ	30-Apr-2020	353.00	355.00	360.00	350.00	360.00	360.00	357.53	266	0.95	30	240	90.23
HONAUT	EQ	30-Apr-2020	28215.75	28740.00	29380.00	28000.00	28500.00	28644.10	28726.10	8087	2323.08	4026	2834	35.04
HONDAPOWER	EQ	30-Apr-2020	887.40	898.75	899.10	876.00	884.00	880.30	886.07	3515	31.15	593	1609	45.78
HOTELRUGBY	BE	30-Apr-2020	1.05	1.05	1.05	1.05	1.05	1.05	1.05	200	0.00	1	-	-
HOVS	BE	30-Apr-2020	39.00	40.50	40.95	37.75	38.50	38.50	38.99	9269	3.61	66	-	-
HPL	EQ	30-Apr-2020	24.80	25.75	25.75	25.05	25.35	25.40	25.37	49589	12.58	486	37554	75.73
HSCL	EQ	30-Apr-2020	50.80	51.50	51.90	49.60	49.90	49.80	50.50	1268272	640.49	12527	712088	56.15
HSIL	EQ	30-Apr-2020	50.55	50.05	57.90	50.05	53.15	53.50	54.74	659250	360.91	4230	218141	33.09
HTMEDIA	BE	30-Apr-2020	12.35	12.50	12.95	12.05	12.95	12.40	12.37	59233	7.32	186	-	-
HUBTOWN	BE	30-Apr-2020	11.45	11.10	11.60	10.95	11.35	11.35	11.20	7512	0.84	48	-	-
HUDCO	EQ	30-Apr-2020	23.10	23.65	25.70	23.10	25.40	25.35	24.88	9341061	2324.40	23632	2355422	25.22
HUDCO	N2	30-Apr-2020	1199.50	1213.99	1214.00	1213.99	1214.00	1214.00	1214.00	1850	22.46	4	1850	100.00
HUDCO	N3	30-Apr-2020	1090.00	1090.00	1095.99	1080.21	1089.00	1082.56	1093.22	2264	24.75	52	2140	94.52
HUDCO	N4	30-Apr-2020	1060.50	1056.60	1083.84	1056.60	1083.84	1083.84	1081.82	27	0.29	2	27	100.00
HUDCO	N6	30-Apr-2020	1045.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	10	0.11	1	10	100.00
HUDCO	N8	30-Apr-2020	1209.85	1230.00	1230.00	1225.00	1225.00	1225.00	1226.56	32	0.39	2	32	100.00
HUDCO	N9	30-Apr-2020	1225.00	1225.00	1238.99	1225.00	1235.00	1234.97	1234.87	304	3.75	11	300	98.68
HUDCO	ND	30-Apr-2020	1290.30	1290.00	1309.00	1288.00	1305.80	1305.80	1304.01	115	1.50	11	115	100.00
HUDCO	NE	30-Apr-2020	1404.00	1391.00	1414.00	1391.00	1414.00	1413.99	1396.31	375	5.24	30	224	59.73
IBMFNIFTY	EQ	30-Apr-2020	107.00	109.99	113.99	101.00	110.00	110.03	107.40	2570	2.76	206	253	9.84
IBREALEST	EQ	30-Apr-2020	60.00	60.95	61.00	57.00	58.25	58.30	58.40	1986084	1159.82	10040	1280739	64.49
IBUCCREDIT	N2	30-Apr-2020	1064.95	1060.00	1060.00	1055.00	1055.00	1055.00	1056.67	30	0.32	2	30	100.00
IBUCCREDIT	N6	30-Apr-2020	827.10	826.00	849.50	826.00	849.50	849.50	835.62	293	2.45	9	222	75.77
IBUCCREDIT	NB	30-Apr-2020	720.01	750.00	750.00	750.00	750.00	750.00	750.00	2	0.02	1	2	100.00
IBULHSGFIN	EQ	30-Apr-2020	126.90	130.70	134.90	127.40	133.50	132.70	130.67	30143670	39387.38	174442	4638317	15.39
IBULHSGFIN	N6	30-Apr-2020	795.00	760.00	837.45	760.00	799.00	810.93	795.82	51	0.41	4	51	100.00
IBULHSGFIN	N8	30-Apr-2020	725.00	730.00	730.00	728.00	728.00	728.00	729.47	34	0.25	3	34	100.00
IBULHSGFIN	NA	30-Apr-2020	499.00	499.00	499.00	498.95	499.00	499.00	499.00	831	4.15	18	813	97.83
IBULHSGFIN	NE	30-Apr-2020	500.10	540.00	540.00	525.00	525.00	525.86	525.87	52	0.27	3	52	100.00
IBULISL	EQ	30-Apr-2020	43.80	45.00	45.80	43.30	43.80	43.80	44.63	304661	135.97	2027	168893	55.44
IBVENTURES	E3	30-Apr-2020	29.60	31.50	31.90	29.40	30.00	29.95	30.35	119601	36.30	310	84344	70.52
IBVENTURES	EQ	30-Apr-2020	107.00	111.40	112.35	105.15	106.40	107.05	109.07	1035093	1128.96	16535	515806	49.83
ICEMAKE	SM	30-Apr-2020	35.00	35.10	36.50	35.05	36.00	36.00	35.82	10000	3.58	5	8000	80.00
ICFL	N1	30-Apr-2020	860.00	860.00	860.10	840.00	860.00	860.01	858.84	164	1.41	9	144	87.80
ICFL	N2	30-Apr-2020	925.09	935.00	935.00	927.00	927.00	927.00	933.20	82	0.77	4	82	100.00
ICFL	N6	30-Apr-2020	978.00	978.00	985.00	960.00	960.00	960.00	963.54	271	2.61	10	271	100.00
ICFL	N8	30-Apr-2020	800.00	834.00	834.00	834.00	834.00	834.00	834.00	15	0.13	1	15	100.00
ICICI500	EQ	30-Apr-2020	124.66	126.50	128.50	122.60	128.40	126.27	126.79	11085	14.05	161	6548	59.07
ICICIB22	EQ	30-Apr-2020	24.18	24.30	24.88	24.20	24.85	24.75	24.67	357463	88.19	29925	283526	79.32
ICICIBANK	EQ	30-Apr-2020	370.45	382.00	392.95	374.15	377.70	380.15	384.03	45735197	175638.49	413914	13787089	30.15
ICICIBANKN	EQ	30-Apr-2020	210.46	218.00	218.00	212.00	212.48	212.51	215.83	20742	44.77	477	8889	42.86
ICICIBANKP	EQ	30-Apr-2020	111.31	113.45	117.40	112.04	117.00	117.26	116.71	29064	33.92	192	26167	90.03
ICICIGI	EQ	30-Apr-2020	1231.25	1240.00	1325.00	1207.05	1273.00	1290.60	1275.56	987356	12594.31	99760	578081	58.55
ICICIGOLD	EQ	30-Apr-2020	43.41	42.11	43.98	42.11	43.38	43.16	43.23	84872	36.69	1345	57024	67.19
ICICILIQ	EQ	30-Apr-2020	999.99	996.80	1000.00	996.80	1000.00	1000.00	1000.00	10358	103.58	39	8646	83.47
ICICILOVOL	EQ	30-Apr-2020	81.07	84.98	84.98	77.00	83.00	82.85	82.67	53202	43.98	327	49746	93.50
ICICIM150	EQ	30-Apr-2020	51.15	50.95	52.70	50.95	52.40	52.16	51.87	5796	3.01	64	3370	58.14
ICICIMCAP	EQ	30-Apr-2020	51.88	53.74	53.99	49.10	52.96	52.59	52.62	15638	8.23	185	9149	58.50
ICICINF100	EQ	30-Apr-2020	113.17	113.50	113.50	90.10	106.25	107.32	102.60	20068	20.59	344	7720	38.47
ICICINIFTY	EQ	30-Apr-2020	100.26	100.26	104.00	100.26	103.45	103.24	103.31	301924	311.93	8319	188874	62.56
ICICINV20	EQ	30-Apr-2020	48.13	50.00	50.00	47.00	48.80	48.75	48.77	6741	3.29	268	4470	66.31
ICICINXT50	EQ	30-Apr-2020	24.36	24.86	25.25	24.41	24.84	24.65	24.82	66594	16.53	452	55811	83.81
ICICIPRULI	EQ	30-Apr-2020	402.40	405.90	416.10	405.10	410.60	411.95	411.00	3287882	13513.17	59075	572547	17.41
ICICISENSX	EQ	30-Apr-2020	343.47	352.71	360.00	345.00	354.94	354.83	353.58	2894	10.23	210	2100	72.56
ICIL	EQ	30-Apr-2020	29.45	30.70	30.70	29.00	29.50	29.50	29.61	87434	25.89	510	63881	73.06
ICRA	EQ	30-Apr-2020	2244.40	2255.65	2344.00	2255.60	2275.50	2271.55	2289.86	742	16.99	423	364	49.06
IDBI	EQ	30-Apr-2020	21.20	21.65	21.90	21.30	21.55	21.45	21.63	1381908	298.93	5850	540006	39.08
IDBIGOLD	EQ	30-Apr-2020	4359.00	4350.00	4365.00	4302.15	4365.00	4358.35	4346.54	163	7.08	43	135	82.82
IDEA	EQ	30-Apr-2020	4.20	4.35	4.40	4.10	4.20	4.20	4.25	307549428	13060.09	187922	86050474	27.98
IDFC	EQ	30-Apr-2020	14.45	14.75	14.75	14.40	14.60	14.50	14.55	5880072	855.84	16161	3808106	64.76
IDFCFIRSTB	EQ	30-Apr-2020	22.00	22.40	22.75	21.70	21.85	21.90	22.15	64987885	14394.68	72118	25635492	39.45
IDFCFIRSTB	N1	30-Apr-2020	5100.11	5110.00	5110.00	5100.01	5105.00	5105.00	5102.32	16	0.82	8	16	100.00
IDFCFIRSTB	N2	30-Apr-2020	10215.00	10210.00	10225.00	10210.00	10212.04	10212.02	10214.21	20	2.04	7	20	100.00
IDFCFIRSTB	N3	30-Apr-2020	5050.01	5051.11	5051.11	5051.11	5051.11	5051.11	5051.11	1	0.05	1	1	100.00
IDFCFIRSTB	N9	30-Apr-2020	4990.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	30-Apr-2020	10000.01	10015.00	10015.02	10015.00	10015.00	10015.00	10015.00	102	10.22	14	102	100.00
IDFCFIRSTB	NB	30-Apr-2020	4881.10	4880.00	4900.00	4880.00	4900.00	4900.00	4890.84	12	0.59	6	10	83.33
IDFCFIRSTB	NC	30-Apr-2020	9710.00	9680.01	9710.00	9680.01	9700.01	9700.01	9697.78	18	1.75	5	14	77.78
IDFNIFTYET	EQ	30-Apr-2020	98.49	101.49	101.49	93.50	96.66	96.27	98.14	924	0.91	33	739	79.98
IEX	EQ	30-Apr-2020	155.80	156.00	157.55	148.10	150.00	149.90	153.17	367645	563.11	10277	235300	64.00
IFBAGRO	EQ	30-Apr-2020	307.00	312.95	313.05	293.60	298.00	296.20	300.75	11609	34.91	512	6449	55.55
IFBIND	EQ	30-Apr-2020	413.40	416.45	423.70	407.00	409.00	408.70	413.59	29617	122.49	1588	16939	57.19
IFCI	EQ	30-Apr-2020	4.00	4.10	4.20	4.05	4.10	4.05	4.13	4289377	177.08	43068	2190191	51.06
IFCI	NF	30-Apr-2020	1002.60	1002.60	1002.60	999.99	1000.00	1000.00	1000.27	133	1.33	13	98	73.68
IFCI	NG	30-Apr-2020	1620.00	1550.00	1650.00	1550.00	1650.00	1638.90	1630.82	110	1.79	4	110	100.00
IFCI	NH	30-Apr-2020	999.99	999.98	1000.00	992.00	992.00	992.00	998.79	1108	11.07	22	1108	100.00
IFCI	NL	30-Apr-2020	950.00	955.00	955.00	954.00	954.00	954.00	954.42	171	1.63	11	171	100.00
IFCI	NM	30-Apr-2020	1465.00	1450.00	1557.00	1449.00	1557.00	1530.25	1501.24	125	1.88	10	110	88.00
IFGLEXPOR	EQ	30-Apr-2020	105.20	105.35	109.90	104.20	109.50	109.50	107.08	2230	2.39	41	1869	83.81
IGARASHI	EQ	30-Apr-2020	238.65	243.00	253.00	238.00	238.75	238.90	245.98	241868	594.95	6153	70927	29.32
IGL	EQ	30-Apr-2020	475.95	481.00	485.00	470.60	476.65	476.65	477.58	2423236	11572.91	57628	808874	33.38
IGPL	EQ	30-Apr-2020	137.10	137.55	139.90	137.25	138.00	138.10	138.62	8278	11.48	218	6570	79.37
IIFCL	N2	30-Apr-2020	1153.81	1171.00	1171.00	1150.91	1164.00	1164.00	1161.52	443	5.15	6	413	93.23
IIFCL	N4	30-Apr-2020	1380.50	1380.00	1400.00	1380.00	1388.00	1390.30	1393.48	356	4.96	15	355	99.72
IIFL	EQ	30-Apr-2020	78.15	80.00	80.15	75.40	77.50	77.15	78.73	289033	227.56	3441	200691	69.44
IIFLFIN	NF	30-Apr-2020	990.00	989.50	991.00	989.35	989.35	989.85	989.61	579	5.73	8	579	100.00
IIFLFIN	NG	30-Apr-2020	1012.00	1013.10	1013.10	1010.00	1013.10	1013.10	1011.90	453	4.58	13	453	100.00
IIFLFIN	NH	30-Apr-2020	955.00	975.00	979.55	975.00	979.55	978.20	975.60	123	1.20	3	123	100.00
IIFLFIN	NJ	30-Apr-2020	1060.00	1060.95	1070.00	1060.95	1060.95	1060.95	1061.08	212	2.25	4	212	100.00
IIFLFIN	NK	30-Apr-2020	993.40	993.70	993.70	993.70	993.70	993.70	993.70	10	0.10	2	10	100.00
IIFLSEC	EQ	30-Apr-2020	33.60	34.15	35.15	33.60	34.50	34.50	34.51	251467	86.77	1653	189895	75.51
IIFLWAM	EQ	30-Apr-2020	887.25	899.00	970.00	899.00	950.00	953.05	942.85	18739	176.68	2992	14846	79.23
IITL	BE	30-Apr-2020	62.00	65.10	65.10	65.10	65.10	65.10	65.10	55	0.04	5	-	-
IL&FSENGG	BZ	30-Apr-2020	2.60	2.70	2.70	2.60	2.70	2.70	2.70	36136	0.97	60	-	-
IL&FSTRANS	BZ	30-Apr-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.35	27013	0.37	45	-	-
IMAGICAA	BE	30-Apr-2020	3.90	3.90	4.00	3.80	3.90	3.90	3.89	61928	2.41	185	-	-
IMFA	EQ	30-Apr-2020	137.55	137.60	144.40	137.00	139.00	138.30	140.52	13295	18.68	296	10445	78.56
IMPAL	EQ	30-Apr-2020	487.25	489.25	492.50	482.00	492.00	490.35	486.85	5085	24.76	216	3500	68.83
INDBANK	EQ	30-Apr-2020	5.30	5.30	5.40	5.30	5.40	5.40	5.35	90515	4.84	181	72446	80.04
INDHOTEL	EQ	30-Apr-2020	75.35	75.65	81.00	75.65	79.80	79.90	79.33	4184284	3319.39	28438	1547099	36.97
INDIACEM	EQ	30-Apr-2020	100.40	101.20	109.40	101.15	104.25	103.80	105.87	7119100	7537.01	40494	1681190	23.62
INDIAGLYCO	EQ	30-Apr-2020	281.45	285.00	287.45	276.20	277.50	277.25	281.95	191422	539.72	4874	59020	30.83
INDIAMART	EQ	30-Apr-2020	2261.25	2263.10	2289.00	2198.60	2254.40	2247.55	2247.62	54332	1221.18	7371	24647	45.36
INDIANB	EQ	30-Apr-2020	51.60	52.60	54.30	51.80	52.00	51.90	52.83	3911235	2066.21	15885	1544418	39.49
INDIANCARD	EQ	30-Apr-2020	89.90	89.80	94.95	87.50	87.70	88.25	89.12	1051	0.94	48	708	67.36
INDIANHUME	EQ	30-Apr-2020	164.95	165.30	168.90	160.20	161.90	161.90	163.60	65141	106.57	2108	33875	52.00
INDIGO	EQ	30-Apr-2020	921.30	949.00	1037.85	930.05	993.00	995.25	998.69	5402344	53952.66	157073	1002862	18.56
INDIGRID	IV	30-Apr-2020	95.96	96.88	96.88	95.70	96.00	95.91	95.97	117369	112.64	58	117369	100.00
INDLMETER	EQ	30-Apr-2020	17.15	17.95	17.95	16.30	16.85	17.75	17.18	3556	0.61	48	2797	78.66
INDNIPPON	EQ	30-Apr-2020	259.60	264.95	307.50	259.60	295.00	298.00	294.40	244649	720.26	4974	68782	28.11
INDOCO	EQ	30-Apr-2020	234.90	233.60	240.30	227.25	235.60	233.70	235.12	63517	149.34	1253	51094	80.44
INDORAMA	EQ	30-Apr-2020	12.85	12.90	13.35	12.25	12.65	12.75	12.78	14823	1.89	85	7605	51.31
INDOSOLAR	BZ	30-Apr-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	26234	0.18	15	-	-
INDOSTAR	EQ	30-Apr-2020	265.75	266.00	266.85	265.05	265.55	265.80	265.92	27011	71.83	1079	20592	76.24
INDOTECH	EQ	30-Apr-2020	75.85	74.35	77.50	74.35	74.35	74.35	75.41	3753	2.83	228	2751	73.30
INDOTHAI	EQ	30-Apr-2020	16.50	16.75	17.50	16.15	16.45	16.50	16.81	3100	0.52	75	2397	77.32
INDOWIND	EQ	30-Apr-2020	2.30	2.35	2.35	2.15	2.15	2.20	2.21	38416	0.85	87	22104	57.54
INDRAMEDCO	EQ	30-Apr-2020	39.80	40.15	40.80	39.25	39.40	39.50	39.77	116939	46.51	773	76690	65.58
INDSWFTLAB	BE	30-Apr-2020	21.45	21.45	22.00	20.95	21.00	21.40	21.23	17143	3.64	389	-	-
INDSWFTLTD	BE	30-Apr-2020	2.85	2.80	2.80	2.75	2.75	2.75	2.78	451	0.01	3	-	-
INDTERRAIN	EQ	30-Apr-2020	30.90	32.05	32.05	30.25	30.85	30.95	31.28	5725	1.79	155	4423	77.26
INDUSINDBK	EQ	30-Apr-2020	471.10	486.25	491.85	461.60	468.00	468.15	478.84	26655548	127636.54	429633	3179216	11.93
INEOSSTYRO	EQ	30-Apr-2020	571.65	580.95	597.25	574.50	584.90	580.30	579.89	4002	23.21	221	2903	72.54
INFIBEAM	EQ	30-Apr-2020	44.15	44.95	46.20	43.10	44.45	44.60	45.12	1963881	886.05	6005	1224925	62.37
INFOBEAN	BE	30-Apr-2020	93.95	95.25	98.60	89.30	98.50	98.55	96.60	36616	35.37	213	-	-
INFOMEDIA	EQ	30-Apr-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	5376	0.17	21	5376	100.00
INFRABEES	EQ	30-Apr-2020	274.21	279.85	300.00	278.00	281.00	285.93	281.40	987	2.78	59	952	96.45
INFRATEL	EQ	30-Apr-2020	163.00	163.00	175.80	162.15	174.25	174.40	170.48	5671218	9668.07	59993	1904766	33.59
INFY	EQ	30-Apr-2020	676.55	700.00	720.00	698.10	715.05	715.50	711.47	16254036	115642.27	277142	7694828	47.34
INGERRAND	EQ	30-Apr-2020	628.15	628.20	630.00	627.90	628.20	628.25	628.66	7238	45.50	289	5159	71.28
INOXLEISUR	EQ	30-Apr-2020	209.25	216.00	222.00	211.00	212.00	211.85	216.68	734032	1590.52	19038	308855	42.08
INOXWIND	EQ	30-Apr-2020	25.55	25.95	26.75	25.20	26.65	26.65	26.46	89543	23.69	576	75134	83.91
INSECTICID	EQ	30-Apr-2020	403.25	407.10	416.00	407.10	412.90	412.95	410.89	16119	66.23	412	13760	85.37
INSPIRISYS	EQ	30-Apr-2020	21.25	21.50	22.15	21.00	21.10	21.35	21.58	4983	1.08	52	4409	88.48
INTELLECT	EQ	30-Apr-2020	73.85	73.95	75.95	72.00	72.10	72.45	73.43	71893	52.79	1461	51867	72.14
INTENTECH	EQ	30-Apr-2020	19.00	18.05	19.95	18.05	18.55	18.90	18.82	7820	1.47	86	5686	72.71
INVENTURE	BE	30-Apr-2020	11.75	11.75	12.30	11.20	12.15	12.10	12.05	6958	0.84	24	-	-
IOB	EQ	30-Apr-2020	7.70	7.85	7.95	7.65	7.70	7.70	7.78	1423710	110.78	2939	666264	46.80
IOC	EQ	30-Apr-2020	80.50	81.55	84.50	81.30	84.15	84.20	82.88	21193860	17566.14	77748	9336566	44.05
IOLCP	EQ	30-Apr-2020	303.90	307.95	311.00	286.00	290.50	289.25	295.03	1053037	3106.78	20195	394577	37.47
IPCALAB	EQ	30-Apr-2020	1592.60	1600.00	1629.20	1565.60	1620.00	1618.70	1605.28	859361	13795.14	47153	542522	63.13
IRB	EQ	30-Apr-2020	72.00	73.50	73.75	69.10	69.90	69.50	70.97	1771748	1257.44	14924	1028307	58.04
IRBINVIT	IV	30-Apr-2020	34.83	35.49	36.00	34.34	34.50	34.47	35.03	505000	176.88	143	472500	93.56
IRCON	EQ	30-Apr-2020	84.90	85.80	86.90	85.05	85.45	85.45	85.91	407630	350.21	4287	187862	46.09
IRCTC	EQ	30-Apr-2020	1319.00	1340.00	1344.95	1315.00	1324.05	1324.35	1328.99	799185	10621.11	46862	259076	32.42
IREDA	N4	30-Apr-2020	1170.00	1100.50	1170.00	1100.50	1170.00	1170.00	1106.82	55	0.61	2	55	100.00
IREDA	N7	30-Apr-2020	1192.20	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	2	0.02	1	2	100.00
IRFC	N1	30-Apr-2020	1107.50	1107.00	1107.00	1101.00	1107.00	1106.93	1106.74	1710	18.93	25	1710	100.00
IRFC	N2	30-Apr-2020	1212.00	1212.00	1216.00	1212.00	1216.00	1216.00	1212.52	2300	27.89	4	2300	100.00
IRFC	N3	30-Apr-2020	1080.00	1094.90	1095.00	1094.90	1095.00	1095.00	1094.95	2	0.02	2	1	50.00
IRFC	N4	30-Apr-2020	1179.80	1188.00	1349.90	1188.00	1349.90	1349.90	1241.39	250	3.10	9	250	100.00
IRFC	N7	30-Apr-2020	1169.00	1169.00	1174.00	1169.00	1174.00	1174.00	1173.96	133	1.56	5	119	89.47
IRFC	N9	30-Apr-2020	1210.00	1200.00	1200.00	1174.10	1189.00	1189.00	1187.29	371	4.40	17	250	67.39
IRFC	NA	30-Apr-2020	1252.00	1255.00	1275.00	1252.00	1275.00	1275.00	1263.56	200	2.53	3	200	100.00
IRFC	NE	30-Apr-2020	1281.50	1284.00	1284.00	1270.00	1279.50	1279.69	1280.97	161	2.06	6	160	99.38
IRFC	NI	30-Apr-2020	1134.80	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	35	0.40	3	35	100.00
IRFC	NJ	30-Apr-2020	1215.20	1219.99	1235.00	1219.98	1235.00	1235.00	1227.22	1232	15.12	32	1144	92.86
IRFC	NK	30-Apr-2020	1260.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1	0.01	1	1	100.00
IRFC	NO	30-Apr-2020	1230.00	1234.00	1242.00	1234.00	1242.00	1242.00	1239.98	1627	20.17	15	1625	99.88
ISEC	EQ	30-Apr-2020	342.25	348.70	373.05	346.15	364.00	365.85	360.80	770922	2781.46	16396	522552	67.78
ISFT	EQ	30-Apr-2020	33.95	35.60	35.60	35.60	35.60	35.60	35.60	1199	0.43	17	1199	100.00
ISMTLTD	EQ	30-Apr-2020	2.95	3.00	3.00	2.90	3.00	2.95	2.96	32337	0.96	67	25556	79.03
ITC	EQ	30-Apr-2020	182.15	184.90	184.90	180.45	181.05	182.05	182.77	30169126	55140.79	211892	20193397	66.93
ITDC	EQ	30-Apr-2020	160.85	166.90	168.70	162.00	164.80	164.95	165.67	34243	56.73	1218	20034	58.51
ITDCEM	EQ	30-Apr-2020	37.05	38.05	38.90	37.30	37.75	37.55	37.99	188848	71.73	1400	123476	65.38
ITI	EQ	30-Apr-2020	87.25	91.00	91.90	86.00	86.40	86.95	88.54	1610467	1425.94	13389	679497	42.19
IVC	EQ	30-Apr-2020	2.35	2.30	2.45	2.30	2.40	2.40	2.42	160879	3.89	233	116393	72.35
IVP	BE	30-Apr-2020	36.10	36.10	37.90	35.00	35.00	35.00	35.32	1351	0.48	18	-	-
IVZINGOLD	EQ	30-Apr-2020	4386.65	4386.00	4386.00	4350.00	4385.85	4385.85	4369.86	9	0.39	8	9	100.00
IVZINNIFTY	EQ	30-Apr-2020	1039.60	1140.00	1140.00	1037.00	1041.00	1041.00	1081.53	15	0.16	7	8	53.33
IZMO	BE	30-Apr-2020	14.80	15.35	15.35	14.10	14.35	14.85	14.41	8040	1.16	64	-	-
J&KBANK	EQ	30-Apr-2020	15.10	15.45	15.50	14.75	14.95	14.95	15.16	2559751	388.02	5170	1706280	66.66
JAGRAN	EQ	30-Apr-2020	43.75	43.00	43.50	41.50	41.95	41.95	42.22	800985	338.19	7680	602711	75.25
JAGSNPHARM	EQ	30-Apr-2020	28.30	28.35	29.00	27.50	28.00	28.30	28.33	24721	7.00	204	20835	84.28
JAIBALAJI	BE	30-Apr-2020	18.80	18.50	19.30	18.50	18.50	18.50	18.55	3949	0.73	35	-	-
JAICORPLTD	EQ	30-Apr-2020	69.05	70.25	72.45	70.25	70.85	71.05	71.16	1854907	1319.86	9843	685130	36.94
JAIHINDPRO	BZ	30-Apr-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.75	500	0.00	4	-	-
JAINSTUDIO	BE	30-Apr-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	500	0.00	6	-	-
JAMNAAUTO	EQ	30-Apr-2020	26.40	26.90	27.65	25.85	26.10	26.00	26.70	2128091	568.15	8260	1065821	50.08
JASH	BE	30-Apr-2020	100.80	100.40	105.80	99.95	105.00	105.00	103.06	3771	3.89	33	-	-
JAYAGROGN	BE	30-Apr-2020	73.15	73.95	76.80	73.50	76.00	76.00	75.79	4937	3.74	77	-	-
JAYBARMARU	EQ	30-Apr-2020	141.60	146.90	147.00	143.00	146.00	144.85	145.25	23427	34.03	658	14389	61.42
JAYNECOIND	EQ	30-Apr-2020	3.20	3.25	3.25	3.05	3.20	3.20	3.16	16542	0.52	43	14889	90.01
JAYSREETEA	BE	30-Apr-2020	38.10	38.10	39.00	37.60	37.95	37.95	38.29	14635	5.60	188	-	-
JBCHEPHARM	EQ	30-Apr-2020	571.35	584.00	584.00	552.60	562.00	557.90	567.84	233142	1323.87	11220	119666	51.33
JBFIND	BE	30-Apr-2020	7.85	7.90	8.20	7.60	7.65	7.65	7.74	69531	5.38	903	-	-
JBMA	EQ	30-Apr-2020	163.15	168.00	171.30	164.25	170.05	170.55	169.90	16717	28.40	321	12060	72.14
JCHAC	EQ	30-Apr-2020	2355.70	2399.00	2418.00	2319.30	2363.50	2355.55	2368.31	12232	289.69	2739	7202	58.88
JETAIRWAYS	BZ	30-Apr-2020	20.85	19.85	19.85	19.85	19.85	19.85	19.85	69403	13.78	572	-	-
JHS	EQ	30-Apr-2020	10.20	10.45	10.45	10.00	10.15	10.05	10.25	62114	6.37	236	47020	75.70
JIKIND	BE	30-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	3613	0.01	11	-	-
JINDALPHOT	BE	30-Apr-2020	13.50	13.50	13.50	12.85	13.00	13.05	12.97	5023	0.65	55	-	-
JINDALPOLY	EQ	30-Apr-2020	254.60	262.00	262.00	244.40	249.80	249.85	252.88	36648	92.68	1972	13292	36.27
JINDALSAW	EQ	30-Apr-2020	54.75	55.25	57.95	54.40	55.80	55.80	56.36	2165116	1220.31	14501	705332	32.58
JINDALSTEL	EQ	30-Apr-2020	88.75	91.00	96.15	89.70	94.45	95.00	92.86	31628041	29369.57	126567	6048002	19.12
JINDRILL	EQ	30-Apr-2020	53.30	53.30	54.20	52.20	52.70	53.00	53.20	25755	13.70	287	15881	61.66
JINDWORLD	EQ	30-Apr-2020	27.65	28.00	28.95	27.10	28.50	28.25	28.09	11257	3.16	282	6951	61.75
JISLDVREQS	EQ	30-Apr-2020	6.65	6.95	6.95	6.55	6.95	6.95	6.94	510024	35.38	561	448105	87.86
JISLJALEQS	BE	30-Apr-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	3776039	264.32	1953	-	-
JITFINFRA	BE	30-Apr-2020	4.55	4.55	4.55	4.50	4.55	4.55	4.54	639	0.03	15	-	-
JIYAECO	EQ	30-Apr-2020	8.40	8.55	8.55	8.55	8.55	8.55	8.55	18212	1.56	36	18212	100.00
JKCEMENT	EQ	30-Apr-2020	1096.00	1108.15	1125.00	1101.00	1120.00	1119.30	1112.85	219907	2447.23	14163	178092	80.99
JKIL	EQ	30-Apr-2020	79.55	80.70	81.40	79.00	79.55	79.60	80.10	198169	158.73	3322	119832	60.47
JKLAKSHMI	EQ	30-Apr-2020	200.05	202.20	206.00	198.50	199.50	199.55	201.86	210029	423.97	7362	119799	57.04
JKPAPER	EQ	30-Apr-2020	101.15	101.10	103.20	98.30	99.00	99.15	100.78	1708194	1721.59	13729	740625	43.36
JKTYRE	EQ	30-Apr-2020	50.90	51.60	54.40	51.30	51.60	51.45	52.89	1480246	782.94	11968	523423	35.36
JMA	EQ	30-Apr-2020	18.60	18.05	19.15	18.05	18.30	18.30	18.44	3178	0.59	37	2353	74.04
JMCPROJECT	EQ	30-Apr-2020	39.25	40.50	41.20	39.00	41.20	41.10	41.03	133999	54.97	501	112638	84.06
JMFINANCIL	EQ	30-Apr-2020	67.30	68.35	69.90	65.40	65.70	65.80	67.57	1352444	913.86	17409	663064	49.03
JMTAUTOLTD	BE	30-Apr-2020	1.65	1.60	1.70	1.60	1.70	1.70	1.67	188043	3.14	506	-	-
JOCIL	EQ	30-Apr-2020	204.60	210.00	225.05	207.05	225.05	224.80	220.04	281584	619.58	5985	128449	45.62
JPASSOCIAT	EQ	30-Apr-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1553107	25.63	2122	1553107	100.00
JPINFRATEC	BE	30-Apr-2020	0.90	0.85	0.90	0.85	0.85	0.85	0.85	703905	5.98	465	-	-
JPOLYINVST	EQ	30-Apr-2020	9.00	9.00	9.45	8.60	9.45	9.45	9.41	4312	0.41	105	4226	98.01
JPPOWER	BE	30-Apr-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	4652224	33.14	996	-	-
JSL	EQ	30-Apr-2020	31.00	31.95	32.35	31.00	31.30	31.20	31.50	292403	92.10	2167	156344	53.47
JSLHISAR	EQ	30-Apr-2020	42.30	43.30	44.40	42.80	44.40	44.35	44.14	132426	58.46	681	99213	74.92
JSWENERGY	EQ	30-Apr-2020	41.00	41.50	45.60	41.50	44.60	44.60	43.96	4349174	1911.74	20070	1460724	33.59
JSWHL	EQ	30-Apr-2020	1665.35	1720.00	1780.00	1680.00	1680.00	1693.65	1713.55	593	10.16	144	407	68.63
JSWSTEEL	EQ	30-Apr-2020	164.10	168.60	188.70	167.50	182.00	180.65	174.34	16023589	27936.17	102951	4002394	24.98
JTEKTINDIA	EQ	30-Apr-2020	50.75	51.70	52.50	50.15	51.05	51.60	51.60	335048	172.87	2331	170449	50.87
JUBILANT	EQ	30-Apr-2020	406.95	411.00	416.00	391.75	400.00	400.25	403.84	328063	1324.85	11269	198758	60.59
JUBLFOOD	EQ	30-Apr-2020	1553.55	1576.00	1647.00	1576.00	1617.05	1608.50	1613.58	1705977	27527.39	74289	507280	29.74
JUBLINDS	EQ	30-Apr-2020	96.90	98.95	99.95	97.05	97.35	97.90	98.34	9573	9.41	425	5590	58.39
JUMPNET	EQ	30-Apr-2020	48.65	48.15	49.10	48.10	48.10	48.75	48.54	84253	40.89	198	63490	75.36
JUNIORBEES	EQ	30-Apr-2020	246.59	256.50	268.80	247.55	250.00	250.47	251.38	240560	604.72	3525	119562	49.70
JUSTDIAL	EQ	30-Apr-2020	390.00	404.00	425.00	388.90	402.50	404.90	410.07	8589800	35224.32	143909	885012	10.30
JVLAGRO	BZ	30-Apr-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.38	510343	1.92	157	-	-
JYOTHYLAB	EQ	30-Apr-2020	114.00	115.00	118.70	114.45	116.40	116.05	116.90	338311	395.48	4266	122201	36.12
JYOTISTRUC	BZ	30-Apr-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	39848	0.62	29	-	-
KABRAEXTRU	EQ	30-Apr-2020	48.50	48.15	49.80	48.10	49.10	49.00	48.78	7606	3.71	95	6141	80.74
KAJARIACER	EQ	30-Apr-2020	358.20	365.00	414.00	365.00	374.00	374.65	393.47	3464620	13632.37	108506	863930	24.94
KAKATCEM	EQ	30-Apr-2020	127.65	128.25	136.75	126.65	130.15	130.70	132.66	28308	37.55	1171	10589	37.41
KALPATPOWR	EQ	30-Apr-2020	215.40	217.15	233.55	214.05	231.10	228.60	222.79	680416	1515.87	10207	416783	61.25
KALYANIFRG	BE	30-Apr-2020	109.80	115.20	115.25	114.00	115.25	115.25	114.66	1340	1.54	27	-	-
KAMATHOTEL	EQ	30-Apr-2020	21.90	22.60	23.20	21.75	21.85	21.95	22.18	37293	8.27	315	18473	49.53
KAMDHENU	EQ	30-Apr-2020	52.30	54.00	54.95	52.10	53.00	52.85	53.25	16294	8.68	288	9743	59.80
KANANIIND	EQ	30-Apr-2020	2.50	2.45	2.50	2.40	2.50	2.50	2.44	12190	0.30	50	12189	99.99
KANORICHEM	EQ	30-Apr-2020	31.05	31.50	31.95	30.05	30.85	31.10	31.19	20726	6.47	272	11399	55.00
KANSAINER	EQ	30-Apr-2020	400.15	409.90	420.90	407.25	409.00	413.90	411.35	233863	961.99	11538	138916	59.40
KAPSTON	SM	30-Apr-2020	91.00	91.00	91.00	91.00	91.00	91.00	91.00	1400	1.27	1	1400	100.00
KARDA	EQ	30-Apr-2020	113.60	113.00	116.95	112.05	113.00	113.00	114.30	11116	12.71	323	784	7.05
KARMAENG	EQ	30-Apr-2020	9.75	9.65	9.70	9.60	9.60	9.60	9.63	158	0.02	3	100	63.29
KARURVYSYA	EQ	30-Apr-2020	29.55	30.00	30.50	29.00	29.40	29.25	29.83	846031	252.34	9620	592273	70.01
KAYA	EQ	30-Apr-2020	151.25	152.05	157.00	147.00	151.00	149.90	150.73	15047	22.68	473	10257	68.17
KCP	EQ	30-Apr-2020	43.00	43.50	44.65	41.55	42.70	43.00	43.19	197908	85.47	1038	157964	79.82
KCPSUGIND	EQ	30-Apr-2020	12.85	12.85	13.25	12.85	12.95	12.90	12.99	64218	8.34	303	49036	76.36
KDDL	EQ	30-Apr-2020	118.65	118.65	121.00	116.15	118.00	118.60	119.01	2816	3.35	117	1655	58.77
KEC	EQ	30-Apr-2020	186.65	189.90	198.00	188.15	195.60	195.05	194.63	1069238	2081.07	18551	573112	53.60
KECL	EQ	30-Apr-2020	9.85	9.80	10.25	9.80	9.90	9.80	9.89	38844	3.84	155	30948	79.67
KEI	EQ	30-Apr-2020	285.20	292.00	295.00	285.00	291.00	290.50	290.25	243707	707.35	8740	190594	78.21
KELLTONTEC	EQ	30-Apr-2020	15.50	16.20	16.20	14.85	16.05	15.95	15.50	273968	42.46	697	180725	65.97
KENNAMET	EQ	30-Apr-2020	713.30	725.85	730.00	709.75	728.65	723.30	718.89	7852	56.45	332	6371	81.14
KERNEX	BE	30-Apr-2020	13.55	14.00	14.00	12.90	13.75	13.75	13.56	10662	1.45	12	-	-
KESORAMIND	EQ	30-Apr-2020	26.30	26.85	26.90	25.30	25.80	25.65	26.28	129954	34.15	861	77765	59.84
KEYFINSERV	BE	30-Apr-2020	25.90	27.15	27.15	27.15	27.15	27.15	27.15	288	0.08	8	-	-
KGL	BZ	30-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.24	148875	0.35	38	-	-
KHADIM	EQ	30-Apr-2020	94.50	94.20	96.10	92.75	93.50	93.30	94.42	102524	96.80	2152	69806	68.09
KHFM	SM	30-Apr-2020	27.35	27.00	27.00	26.70	26.70	26.85	26.86	57000	15.31	3	57000	100.00
KICL	EQ	30-Apr-2020	1018.75	1025.00	1069.60	1020.00	1069.00	1065.10	1057.60	1623	17.16	330	1464	90.20
KILITCH	EQ	30-Apr-2020	103.45	107.45	109.00	104.50	106.70	105.50	106.34	8618	9.16	261	4148	48.13
KINGFA	EQ	30-Apr-2020	399.35	407.05	463.40	397.50	450.00	444.40	429.65	11898	51.12	897	6907	58.05
KIOCL	EQ	30-Apr-2020	78.75	79.85	81.00	76.55	78.25	78.80	78.97	16563	13.08	646	8006	48.34
KIRIINDUS	EQ	30-Apr-2020	298.70	304.00	306.00	292.00	292.65	292.65	297.33	54712	162.68	1605	32569	59.53
KIRLFER	EQ	30-Apr-2020	55.60	55.00	57.90	55.00	55.50	56.50	56.33	7882	4.44	83	5861	74.36
KIRLOSBROS	EQ	30-Apr-2020	104.15	107.90	107.90	103.50	105.05	104.35	104.86	31524	33.05	693	19308	61.25
KIRLOSENG	EQ	30-Apr-2020	112.45	116.60	116.60	112.10	112.20	113.45	114.00	17402	19.84	683	9451	54.31
KIRLOSIND	EQ	30-Apr-2020	531.10	543.95	543.95	522.00	531.30	526.75	529.44	1508	7.98	164	925	61.34
KITEX	EQ	30-Apr-2020	96.80	99.00	99.90	96.75	98.10	97.80	98.30	114625	112.68	1230	69420	60.56
KKCL	EQ	30-Apr-2020	799.40	800.05	818.85	785.95	810.00	802.75	802.21	1352	10.85	175	1067	78.92
KMSUGAR	EQ	30-Apr-2020	6.65	6.70	7.10	6.55	6.90	6.90	6.80	173248	11.78	314	108277	62.50
KNRCON	EQ	30-Apr-2020	209.55	212.85	215.00	206.05	208.50	210.45	210.67	404771	852.72	7901	116025	28.66
KOHINOOR	BZ	30-Apr-2020	8.25	8.60	8.60	7.85	8.20	8.00	8.08	11801	0.95	78	-	-
KOKUYOCMLN	EQ	30-Apr-2020	50.85	52.05	53.90	51.00	51.10	51.35	51.79	30780	15.94	608	21205	68.89
KOLTEPATIL	EQ	30-Apr-2020	171.55	178.55	181.95	165.00	167.80	168.95	176.02	168599	296.77	3683	56907	33.75
KOPRAN	EQ	30-Apr-2020	28.40	28.50	29.05	27.70	28.00	28.00	28.25	64786	18.30	572	43745	67.52
KOTAKBANK	EQ	30-Apr-2020	1327.85	1340.00	1380.00	1334.05	1355.50	1357.20	1360.04	6272569	85309.45	147161	2621831	41.80
KOTAKBKETF	EQ	30-Apr-2020	212.93	215.22	221.00	215.00	216.65	216.04	218.66	267291	584.46	948	158267	59.21
KOTAKGOLD	EQ	30-Apr-2020	422.75	426.45	426.95	419.00	423.50	422.40	421.21	133808	563.62	1889	86951	64.98
KOTAKNIFTY	EQ	30-Apr-2020	99.24	103.20	108.20	99.50	101.21	101.38	101.42	250846	254.41	1439	137964	55.00
KOTAKNV20	EQ	30-Apr-2020	48.41	48.50	50.24	48.50	49.40	49.74	49.59	13623	6.76	139	10783	79.15
KOTAKPSUBK	EQ	30-Apr-2020	130.28	131.00	134.70	128.00	132.50	133.21	133.02	14437	19.20	217	8083	55.99
KOTARISUG	EQ	30-Apr-2020	9.50	9.80	9.90	9.60	9.80	9.70	9.69	35388	3.43	94	25121	70.99
KOTHARIPET	EQ	30-Apr-2020	13.65	13.60	14.20	13.10	13.80	13.60	13.63	4677	0.64	71	3756	80.31
KOTHARIPRO	EQ	30-Apr-2020	46.10	47.90	47.90	45.60	46.20	46.15	46.57	4122	1.92	92	3576	86.75
KPITTECH	EQ	30-Apr-2020	53.10	55.75	55.75	55.00	55.75	55.75	55.68	95862	53.38	2553	88354	92.17
KPRMILL	EQ	30-Apr-2020	451.60	467.20	467.20	451.20	461.00	460.00	460.15	9944	45.76	751	8712	87.61
KRBL	EQ	30-Apr-2020	188.30	192.00	195.90	186.00	192.90	191.70	191.41	388511	743.66	7032	246706	63.50
KREBSBIO	EQ	30-Apr-2020	74.10	75.95	75.95	71.30	72.00	72.15	73.28	7237	5.30	235	4818	66.57
KRIDHANINF	EQ	30-Apr-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	16802	0.33	23	16802	100.00
KSB	EQ	30-Apr-2020	491.35	498.65	502.95	490.00	492.00	491.80	493.95	11232	55.48	678	7348	65.42
KSCL	EQ	30-Apr-2020	378.95	382.25	388.90	368.00	373.00	371.30	377.94	160311	605.87	7302	75231	46.93
KSERASERA	EQ	30-Apr-2020	0.15	0.10	0.15	0.10	0.10	0.15	0.13	1967749	2.54	397	1771967	90.05
KSK	EQ	30-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	602404	2.29	229	276971	45.98
KSL	EQ	30-Apr-2020	146.60	158.00	158.80	151.30	154.50	153.30	155.32	169975	264.00	2804	78170	45.99
KTKBANK	EQ	30-Apr-2020	43.30	43.70	45.40	43.40	43.90	44.30	44.20	2260354	999.04	9123	995405	44.04
KUANTUM	EQ	30-Apr-2020	396.40	396.40	396.40	374.50	380.00	381.25	384.51	837	3.22	47	598	71.45
KWALITY	BE	30-Apr-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	202329	5.06	302	-	-
L&TFH	EQ	30-Apr-2020	64.60	65.90	67.50	65.00	65.65	65.60	66.28	14299685	9477.24	49516	3590426	25.11
L&TFINANCE	N8	30-Apr-2020	1009.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	10	0.10	1	10	100.00
L&TFINANCE	NA	30-Apr-2020	1101.00	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	7	0.08	1	7	100.00
L&TFINANCE	NC	30-Apr-2020	1029.98	1029.00	1029.99	1029.00	1029.99	1029.99	1029.17	60	0.62	2	60	100.00
L&TFINANCE	NE	30-Apr-2020	1030.00	1027.75	1027.75	1020.00	1020.00	1020.00	1026.40	242	2.48	2	242	100.00
L&TFINANCE	NI	30-Apr-2020	1040.00	1069.93	1070.00	1035.28	1052.00	1043.64	1069.64	203	2.17	6	202	99.51
L&TFINANCE	NM	30-Apr-2020	1050.00	1021.05	1063.99	1006.60	1063.99	1063.99	1027.33	28	0.29	5	19	67.86
L&TFINANCE	NQ	30-Apr-2020	1025.00	1012.00	1021.00	1012.00	1021.00	1021.00	1019.44	234	2.39	4	234	100.00
L&TFINANCE	NS	30-Apr-2020	1130.00	1130.00	1130.00	1100.00	1100.00	1100.00	1102.57	175	1.93	7	175	100.00
L&TFINANCE	NU	30-Apr-2020	1025.00	1030.00	1034.70	1030.00	1034.70	1034.70	1033.11	85	0.88	6	85	100.00
L&TFINANCE	NY	30-Apr-2020	1019.90	1010.01	1020.00	1009.00	1020.00	1020.00	1015.28	142	1.44	10	142	100.00
L&TFINANCE	Y5	30-Apr-2020	1020.00	1025.95	1025.95	1025.95	1025.95	1025.95	1025.95	125	1.28	12	125	100.00
L&TFINANCE	Y9	30-Apr-2020	1030.00	1030.00	1032.99	1030.00	1032.99	1032.99	1031.50	20	0.21	2	20	100.00
L&TINFRA	N1	30-Apr-2020	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	36	0.37	3	36	100.00
L&TINFRA	N2	30-Apr-2020	1984.70	1983.80	1985.10	1983.70	1985.00	1985.07	1984.18	44	0.87	5	44	100.00
L&TINFRA	N3	30-Apr-2020	1015.00	1012.00	1026.00	1012.00	1026.00	1026.00	1021.26	98	1.00	7	73	74.49
L&TINFRA	N4	30-Apr-2020	1948.00	1948.00	1948.00	1933.56	1935.00	1935.00	1942.88	199	3.87	7	199	100.00
L&TINFRA	N5	30-Apr-2020	991.15	991.01	993.00	991.01	992.01	992.01	991.61	5	0.05	3	5	100.00
L&TINFRA	N6	30-Apr-2020	2037.03	2021.51	2043.25	2021.51	2043.25	2042.23	2033.88	272	5.53	14	235	86.40
LAKSHVILAS	EQ	30-Apr-2020	14.70	15.40	15.40	14.35	14.75	14.75	14.90	1394950	207.79	2761	790191	56.65
LALPATHLAB	EQ	30-Apr-2020	1576.25	1595.00	1616.95	1577.00	1582.00	1585.85	1597.21	151139	2414.01	10086	81358	53.83
LAMBODHARA	EQ	30-Apr-2020	24.35	25.35	25.35	22.10	23.55	24.00	24.21	3552	0.86	94	2473	69.62
LAOPALA	EQ	30-Apr-2020	181.55	181.85	184.00	172.60	175.50	176.05	178.28	51741	92.25	1526	34317	66.32
LASA	BE	30-Apr-2020	38.25	40.15	40.15	38.00	39.10	39.10	39.34	81917	32.23	369	-	-
LAURUSLABS	EQ	30-Apr-2020	515.15	521.00	522.15	500.10	511.00	512.50	511.69	1691027	8652.85	34662	805755	47.65
LAXMIMACH	EQ	30-Apr-2020	2400.65	2437.90	2500.00	2380.70	2425.15	2443.45	2443.55	8287	202.50	1334	4506	54.37
LEMONTREE	EQ	30-Apr-2020	17.70	18.00	18.05	17.50	17.70	17.60	17.77	2029250	360.57	6170	1486196	73.24
LEXUS	SM	30-Apr-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	2000	0.15	2	2000	100.00
LFIC	EQ	30-Apr-2020	46.05	43.50	47.45	43.45	47.00	47.00	44.99	173	0.08	6	108	62.43
LGBBROSLTD	EQ	30-Apr-2020	195.15	198.10	207.35	194.90	196.05	195.95	202.04	27753	56.07	1196	14421	51.96
LGBFORGE	EQ	30-Apr-2020	1.95	1.95	2.00	1.90	1.90	1.95	1.92	79027	1.51	72	68185	86.28
LIBAS	BE	30-Apr-2020	39.70	37.75	39.75	37.75	39.50	39.50	38.75	9341	3.62	78	-	-
LIBERTSHOE	EQ	30-Apr-2020	103.55	106.00	106.45	103.60	105.00	104.30	104.92	87168	91.46	1558	37547	43.07
LICHSGFIN	EQ	30-Apr-2020	284.60	287.45	296.85	281.30	283.25	283.25	288.55	7040200	20314.41	71213	2352749	33.42
LICNETFGSC	EQ	30-Apr-2020	21.95	22.99	22.99	21.61	22.39	22.35	22.21	10005	2.22	103	7296	72.92
LICNETFN50	EQ	30-Apr-2020	97.72	99.00	104.70	99.00	100.59	103.76	102.20	1815	1.85	85	1001	55.15
LICNFNHGP	EQ	30-Apr-2020	98.02	100.00	119.00	94.00	100.49	99.52	102.51	25959	26.61	427	2186	8.42
LINCOLN	EQ	30-Apr-2020	160.45	159.50	161.90	152.45	153.25	153.20	155.88	121262	189.03	2029	73105	60.29
LINCPEN	EQ	30-Apr-2020	130.55	135.00	137.05	125.55	130.50	133.50	132.81	2589	3.44	125	1712	66.13
LINDEINDIA	EQ	30-Apr-2020	536.60	545.00	569.85	526.00	537.95	541.55	552.65	141126	779.94	3736	95805	67.89
LIQUIDBEES	EQ	30-Apr-2020	1000.00	999.95	1000.01	999.56	1000.01	1000.00	1000.01	1954529	19545.42	4669	1773836	90.76
LIQUIDETF	EQ	30-Apr-2020	999.99	999.99	1000.01	999.99	1000.01	999.99	1000.00	10595	105.95	79	8868	83.70
LOKESHMACH	EQ	30-Apr-2020	15.70	17.70	17.70	15.80	15.85	16.00	16.12	21290	3.43	140	18562	87.19
LOTUSEYE	EQ	30-Apr-2020	23.05	25.50	25.50	21.00	22.80	22.50	22.81	15184	3.46	120	10820	71.26
LOVABLE	EQ	30-Apr-2020	55.85	59.80	59.80	56.55	57.00	57.30	58.34	102485	59.79	1394	50942	49.71
LPDC	EQ	30-Apr-2020	1.20	1.15	1.20	1.15	1.15	1.15	1.15	7872	0.09	18	7872	100.00
LSIL	EQ	30-Apr-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.43	344697	1.47	171	114756	33.29
LT	EQ	30-Apr-2020	875.35	890.20	916.80	884.10	897.95	897.55	902.78	6333023	57173.00	162674	2314871	36.55
LTI	EQ	30-Apr-2020	1465.05	1488.00	1650.00	1480.00	1599.00	1592.95	1532.86	236847	3630.53	29459	130430	55.07
LTTS	EQ	30-Apr-2020	1161.55	1185.00	1253.60	1161.10	1252.00	1235.25	1191.95	327649	3905.40	19502	108318	33.06
LUMAXIND	EQ	30-Apr-2020	1041.85	1035.25	1070.00	1030.00	1040.00	1039.90	1047.51	4719	49.43	519	3488	73.91
LUMAXTECH	EQ	30-Apr-2020	76.10	77.65	78.00	73.25	76.95	76.20	76.77	45633	35.03	726	27116	59.42
LUPIN	EQ	30-Apr-2020	854.40	874.90	878.20	811.55	833.80	835.30	840.24	7643331	64222.06	155467	1270571	16.62
LUXIND	EQ	30-Apr-2020	968.70	990.55	998.80	930.95	937.70	940.00	966.09	79770	770.65	5896	37597	47.13
LYKALABS	EQ	30-Apr-2020	17.00	18.00	18.00	17.00	17.35	17.15	17.49	17990	3.15	154	9583	53.27
LYPSAGEMS	EQ	30-Apr-2020	3.20	3.10	3.35	3.10	3.35	3.30	3.18	41203	1.31	72	33053	80.22
M&M	EQ	30-Apr-2020	348.00	355.65	368.00	355.00	367.55	366.65	363.75	7422880	27000.90	124105	2834196	38.18
M&MFIN	EQ	30-Apr-2020	156.90	161.95	167.95	160.10	166.45	165.95	164.44	12639407	20784.79	111565	4474375	35.40
M100	EQ	30-Apr-2020	13.90	13.95	14.30	13.95	14.18	14.16	14.14	110672	15.65	549	58129	52.52
M17RD	MF	30-Apr-2020	3.82	4.00	4.00	4.00	4.00	4.00	4.00	10	0.00	1	10	100.00
M50	EQ	30-Apr-2020	93.21	96.00	96.74	93.55	93.55	95.18	96.20	1651	1.59	148	1262	76.44
MAANALU	EQ	30-Apr-2020	38.40	40.00	40.00	38.15	39.60	39.20	39.28	4347	1.71	80	2998	68.97
MACPOWER	SM	30-Apr-2020	37.50	35.90	35.90	35.85	35.85	35.85	35.88	1000	0.36	2	1000	100.00
MADHAV	EQ	30-Apr-2020	20.55	20.60	21.55	20.20	21.15	21.45	20.74	2871	0.60	130	1831	63.78
MADHUCON	BE	30-Apr-2020	2.50	2.60	2.60	2.40	2.40	2.40	2.53	13633	0.35	41	-	-
MADRASFERT	BE	30-Apr-2020	15.10	15.10	15.35	14.80	14.90	14.90	15.03	34120	5.13	204	-	-
MAGADSUGAR	EQ	30-Apr-2020	76.75	80.55	80.55	80.55	80.55	80.55	80.55	8355	6.73	69	8355	100.00
MAGMA	EQ	30-Apr-2020	18.35	18.80	19.10	18.40	18.60	18.75	18.76	621814	116.63	2087	408737	65.73
MAGMA	N6	30-Apr-2020	971.00	971.00	971.00	970.00	970.00	970.00	970.40	5	0.05	5	5	100.00
MAGNUM	BE	30-Apr-2020	2.95	2.95	3.00	2.85	3.00	2.90	2.94	7267	0.21	11	-	-
MAHABANK	EQ	30-Apr-2020	9.50	9.60	9.65	9.50	9.60	9.55	9.59	831772	79.80	1842	426269	51.25
MAHAPEXLTD	BE	30-Apr-2020	58.80	59.90	61.70	55.90	61.70	60.20	58.62	1370	0.80	14	-	-
MAHASTEEL	BE	30-Apr-2020	67.25	67.25	67.80	64.00	67.35	67.05	66.69	4242	2.83	49	-	-
MAHEPC	EQ	30-Apr-2020	96.30	99.80	105.30	97.05	102.00	101.40	102.91	114474	117.81	2148	75551	66.00
MAHESHWARI	EQ	30-Apr-2020	144.10	146.40	148.50	144.00	144.05	144.05	145.36	1464	2.13	33	1332	90.98
MAHINDCIE	EQ	30-Apr-2020	90.50	95.00	95.00	95.00	95.00	95.00	95.00	16234	15.42	199	16234	100.00
MAHLIFE	EQ	30-Apr-2020	184.50	185.40	189.85	177.35	187.40	185.90	185.38	57481	106.56	1545	40452	70.37
MAHLOG	EQ	30-Apr-2020	262.45	265.90	265.90	258.00	261.15	260.80	260.09	253447	659.18	3615	222935	87.96
MAHSCOOTER	EQ	30-Apr-2020	2210.95	2230.05	2315.00	2230.05	2250.05	2247.75	2279.04	12674	288.85	1981	8237	64.99
MAHSEAMLES	EQ	30-Apr-2020	196.55	199.00	228.65	198.50	223.10	222.85	219.70	1628463	3577.81	23590	234474	14.40
MAITHANALL	EQ	30-Apr-2020	376.30	386.95	398.25	380.25	393.00	392.35	389.71	42649	166.21	1520	25122	58.90
MAJESCO	EQ	30-Apr-2020	258.95	271.00	271.85	262.00	269.00	266.75	269.92	70728	190.91	978	67957	96.08
MALUPAPER	EQ	30-Apr-2020	29.65	29.75	30.00	29.00	30.00	29.30	29.50	24778	7.31	179	15370	62.03
MAN50ETF	EQ	30-Apr-2020	96.31	98.40	99.95	98.40	99.60	99.41	99.23	5452	5.41	81	4723	86.63
MANAKALUCO	EQ	30-Apr-2020	4.25	4.25	4.65	4.25	4.60	4.40	4.48	53497	2.39	105	41394	77.38
MANAKCOAT	EQ	30-Apr-2020	3.00	3.05	3.15	3.05	3.15	3.15	3.08	1650	0.05	5	1650	100.00
MANAKSIA	BE	30-Apr-2020	32.15	32.20	33.70	32.00	32.40	32.40	32.73	5035	1.65	53	-	-
MANAKSTEEL	EQ	30-Apr-2020	8.50	8.40	8.90	8.40	8.90	8.90	8.81	20112	1.77	99	16143	80.27
MANALIPETC	EQ	30-Apr-2020	15.70	15.90	15.90	15.60	15.90	15.85	15.76	182313	28.74	594	120935	66.33
MANAPPURAM	EQ	30-Apr-2020	126.00	126.70	135.30	126.60	133.90	134.15	132.08	19668651	25978.62	106697	4886718	24.85
MANGALAM	BE	30-Apr-2020	69.00	72.45	72.45	72.45	72.45	72.45	72.45	22076	15.99	113	-	-
MANGCHEFER	EQ	30-Apr-2020	33.40	33.05	33.50	32.75	33.15	33.00	33.05	86127	28.46	565	70277	81.60
MANGLMCEM	EQ	30-Apr-2020	153.35	158.90	164.00	153.05	155.35	154.05	156.43	100962	157.93	1310	67940	67.29
MANGTIMBER	EQ	30-Apr-2020	7.15	7.00	7.50	6.80	6.80	6.80	6.85	4044	0.28	43	4044	100.00
MANINDS	EQ	30-Apr-2020	38.80	39.65	44.20	39.05	42.55	42.70	42.52	871736	370.67	4902	224059	25.70
MANINFRA	EQ	30-Apr-2020	18.20	18.60	19.20	18.40	18.95	18.85	18.85	226237	42.65	1063	113401	50.12
MANUGRAPH	EQ	30-Apr-2020	6.95	7.20	7.20	6.90	6.95	7.00	7.06	29467	2.08	164	26904	91.30
MANXT50	EQ	30-Apr-2020	236.50	239.80	242.10	239.20	240.70	241.25	240.29	495	1.19	33	302	61.01
MARALOVER	EQ	30-Apr-2020	12.80	12.50	12.90	12.20	12.80	12.80	12.42	6610	0.82	65	5700	86.23
MARATHON	EQ	30-Apr-2020	44.80	45.85	47.00	44.90	45.80	45.30	45.79	13353	6.11	227	11540	86.42
MARICO	EQ	30-Apr-2020	289.65	295.00	295.00	283.15	287.90	287.00	286.42	4595484	13162.23	71296	1619751	35.25
MARINE	SM	30-Apr-2020	86.10	88.00	90.10	88.00	90.10	90.10	89.43	10000	8.94	5	4000	40.00
MARKSANS	EQ	30-Apr-2020	20.55	20.80	20.95	19.75	20.40	20.00	20.23	1491758	301.79	5087	898450	60.23
MARSHALL	SM	30-Apr-2020	8.85	8.00	8.80	8.00	8.80	8.80	8.40	6000	0.50	2	3000	50.00
MARUTI	EQ	30-Apr-2020	5068.45	5122.00	5425.00	5122.00	5343.00	5358.80	5331.09	2341400	124822.15	239910	685598	29.28
MASFIN	EQ	30-Apr-2020	613.85	634.95	638.00	584.15	635.00	621.60	620.62	12792	79.39	1161	8407	65.72
MASKINVEST	BE	30-Apr-2020	13.85	13.85	13.85	13.25	13.80	13.80	13.75	123	0.02	6	-	-
MASTEK	EQ	30-Apr-2020	235.45	248.00	256.00	229.55	255.55	246.30	241.86	58294	140.99	2817	39614	67.96
MATRIMONY	EQ	30-Apr-2020	341.30	362.00	370.45	305.60	333.00	331.10	341.63	19961	68.19	1358	8148	40.82
MAWANASUG	EQ	30-Apr-2020	23.20	23.25	23.65	22.70	23.10	23.05	23.24	71323	16.58	388	46139	64.69
MAXINDIA	EQ	30-Apr-2020	62.95	64.00	64.80	61.05	61.60	61.55	62.27	120367	74.95	2251	83752	69.58
MAXVIL	EQ	30-Apr-2020	31.50	32.40	32.70	28.80	30.90	30.65	30.86	44214	13.65	341	32567	73.66
MAYURUNIQ	EQ	30-Apr-2020	148.60	150.20	155.70	150.20	152.50	152.25	153.21	81144	124.32	2778	60292	74.30
MAZDA	EQ	30-Apr-2020	260.15	264.50	272.00	261.00	262.05	262.95	266.30	13248	35.28	923	7095	53.56
MBECL	BE	30-Apr-2020	2.75	2.75	2.85	2.65	2.65	2.65	2.69	31953	0.86	42	-	-
MBLINFRA	EQ	30-Apr-2020	4.60	4.80	4.80	4.45	4.55	4.65	4.63	69562	3.22	115	60290	86.67
MCDHOLDING	BE	30-Apr-2020	21.05	20.00	22.10	20.00	20.05	20.60	20.78	49838	10.36	224	-	-
MCDOWELL-N	EQ	30-Apr-2020	532.30	536.15	545.50	527.10	535.90	536.65	536.58	3049732	16364.27	65660	1155553	37.89
MCLEODRUSS	BE	30-Apr-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	40290	1.71	45	-	-
MCX	EQ	30-Apr-2020	1044.80	1070.00	1125.00	1056.45	1062.50	1067.60	1093.06	729312	7971.82	40511	293699	40.27
MDL	SM	30-Apr-2020	22.35	21.50	21.50	21.25	21.25	21.25	21.33	6000	1.28	3	6000	100.00
MEGASOFT	EQ	30-Apr-2020	5.90	5.90	6.10	5.90	6.10	6.05	5.99	20672	1.24	71	17423	84.28
MEGH	EQ	30-Apr-2020	51.60	51.80	52.75	50.00	50.10	50.15	51.20	994356	509.11	6940	521235	52.42
MELSTAR	BZ	30-Apr-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	14392	0.42	29	-	-
MENONBE	EQ	30-Apr-2020	33.85	34.20	35.50	33.35	34.25	34.30	34.64	10132	3.51	145	6569	64.83
MEP	EQ	30-Apr-2020	18.90	19.65	19.65	18.00	18.95	18.90	18.59	879077	163.39	1813	529847	60.27
MERCATOR	BE	30-Apr-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	781078	5.86	163	-	-
METALFORGE	BE	30-Apr-2020	4.10	4.20	4.30	4.20	4.30	4.30	4.28	284	0.01	5	-	-
METKORE	BZ	30-Apr-2020	0.30	0.35	0.35	0.25	0.25	0.25	0.26	3072	0.01	8	-	-
METROPOLIS	EQ	30-Apr-2020	1239.80	1250.00	1300.90	1242.30	1262.25	1262.65	1280.85	186176	2384.63	23013	108771	58.42
MFSL	EQ	30-Apr-2020	473.00	477.90	489.85	460.25	466.30	469.80	476.21	2081814	9913.80	35735	373904	17.96
MGEL	SM	30-Apr-2020	54.75	55.00	55.00	55.00	55.00	55.00	55.00	4000	2.20	2	4000	100.00
MGL	EQ	30-Apr-2020	946.20	955.00	978.10	955.00	965.50	972.75	967.95	747780	7238.10	24716	277480	37.11
MHRIL	EQ	30-Apr-2020	131.70	133.95	135.70	131.10	132.20	131.60	133.26	32506	43.32	1031	19526	60.07
MIC	BE	30-Apr-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.68	42245	0.29	44	-	-
MIDHANI	EQ	30-Apr-2020	210.75	213.10	226.80	213.10	215.05	215.05	220.83	1997624	4411.44	29416	503134	25.19
MILTON	SM	30-Apr-2020	8.10	8.10	8.10	8.10	8.10	8.10	8.10	4400	0.36	1	4400	100.00
MINDACORP	EQ	30-Apr-2020	68.95	69.90	70.50	68.40	68.45	68.75	69.32	1079236	748.17	10292	583286	54.05
MINDAIND	EQ	30-Apr-2020	288.20	292.00	304.90	290.00	292.60	298.65	298.62	643838	1922.62	12293	231507	35.96
MINDTECK	EQ	30-Apr-2020	18.90	19.60	19.90	18.05	19.25	18.50	18.80	13185	2.48	171	9871	74.87
MINDTREE	EQ	30-Apr-2020	881.60	891.00	921.80	883.00	914.95	915.95	908.13	1642403	14915.10	41811	528486	32.18
MIRCELECTR	EQ	30-Apr-2020	5.05	5.15	5.30	4.90	5.05	5.00	5.10	239322	12.19	449	164949	68.92
MIRZAINT	EQ	30-Apr-2020	41.90	42.50	43.00	41.50	42.00	41.70	42.23	126546	53.44	1051	69654	55.04
MITTAL	EQ	30-Apr-2020	104.40	105.00	105.50	104.60	105.00	104.90	105.06	33856	35.57	219	21162	62.51
MMFL	EQ	30-Apr-2020	183.70	188.00	188.00	184.00	184.00	184.55	185.43	17168	31.83	360	14633	85.23
MMP	EQ	30-Apr-2020	60.00	59.30	61.00	52.20	54.00	55.00	57.01	4154	2.37	85	3538	85.17
MMTC	EQ	30-Apr-2020	14.75	14.95	15.20	14.60	14.65	14.70	14.87	794289	118.14	2258	465138	58.56
MODIRUBBER	BE	30-Apr-2020	32.95	32.00	32.00	32.00	32.00	32.00	32.00	248	0.08	5	-	-
MOHOTAIND	EQ	30-Apr-2020	6.95	7.25	7.25	6.65	6.85	6.80	6.73	21360	1.44	61	17702	82.87
MOIL	EQ	30-Apr-2020	132.45	134.70	137.60	128.90	129.80	129.50	132.90	722682	960.43	10463	292886	40.53
MOLDTECH	EQ	30-Apr-2020	36.00	36.05	36.85	35.00	35.40	35.25	35.74	19394	6.93	291	11745	60.56
MOLDTKPAC	EQ	30-Apr-2020	196.40	202.00	202.00	183.35	194.30	194.05	192.66	100676	193.96	2792	33390	33.17
MONTECARLO	EQ	30-Apr-2020	158.75	158.75	162.30	156.00	157.00	157.70	159.02	10156	16.15	566	6205	61.10
MORARJEE	EQ	30-Apr-2020	8.75	8.35	9.15	8.35	9.15	9.15	8.95	1220	0.11	10	925	75.82
MOREPENLAB	EQ	30-Apr-2020	17.75	18.50	18.60	17.80	18.30	18.30	18.33	3149319	577.33	6828	1646713	52.29
MOTHERSUMI	EQ	30-Apr-2020	81.40	85.50	92.00	85.30	88.50	87.55	88.81	54841389	48705.46	214796	13967627	25.47
MOTILALOFS	EQ	30-Apr-2020	469.60	475.90	522.95	474.95	510.90	506.40	503.15	448772	2257.98	17223	195779	43.63
MOTOGENFIN	EQ	30-Apr-2020	26.85	26.85	32.00	25.55	26.90	26.80	28.06	9649	2.71	115	5653	58.59
MPHASIS	EQ	30-Apr-2020	706.30	714.90	750.35	712.00	742.00	728.65	728.31	307080	2236.48	17928	184458	60.07
MPSLTD	EQ	30-Apr-2020	275.55	273.25	288.00	261.80	277.80	277.30	281.03	16911	47.53	363	14365	84.94
MRF	EQ	30-Apr-2020	59203.70	59800.00	61800.00	59499.95	59910.00	60510.65	60912.74	18800	11451.59	10645	3873	20.60
MRO-TEK	BE	30-Apr-2020	25.05	23.80	24.10	23.80	24.10	24.10	24.10	626	0.15	4	-	-
MRPL	EQ	30-Apr-2020	32.00	32.50	32.90	32.00	32.35	32.45	32.45	582394	189.01	2456	310422	53.30
MSPL	BE	30-Apr-2020	4.25	4.30	4.45	4.20	4.25	4.25	4.29	1734	0.07	18	-	-
MSTCLTD	EQ	30-Apr-2020	92.65	94.75	94.95	89.25	91.10	90.95	92.32	74895	69.15	1280	33694	44.99
MTEDUCARE	EQ	30-Apr-2020	11.60	12.15	12.15	11.75	11.90	11.95	12.07	98151	11.85	251	88256	89.92
MTNL	EQ	30-Apr-2020	7.20	7.35	7.35	7.20	7.30	7.25	7.29	462280	33.69	3690	319895	69.20
MUKANDENGG	BE	30-Apr-2020	7.70	7.95	7.95	7.70	7.70	7.70	7.95	627	0.05	5	-	-
MUKANDLTD	EQ	30-Apr-2020	18.60	19.40	19.50	19.10	19.50	19.50	19.48	27319	5.32	88	23894	87.46
MUKANDLTD	P1	30-Apr-2020	6.15	4.95	5.10	4.95	5.10	5.10	4.98	600	0.03	2	600	100.00
MUKTAARTS	EQ	30-Apr-2020	21.15	21.70	21.75	20.55	20.65	20.95	21.32	9545	2.03	123	6713	70.33
MUNJALAU	EQ	30-Apr-2020	36.30	36.70	37.70	36.00	36.00	36.25	36.79	185516	68.26	1552	77297	41.67
MUNJALSHOW	EQ	30-Apr-2020	75.85	75.85	79.60	75.00	78.75	78.80	78.73	37163	29.26	733	27766	74.71
MURUDCERA	EQ	30-Apr-2020	12.50	12.55	13.50	12.55	13.00	12.95	13.15	105921	13.93	343	60581	57.19
MUTHOOTCAP	EQ	30-Apr-2020	289.90	291.00	298.00	287.00	290.00	290.05	290.91	31525	91.71	655	24761	78.54
MUTHOOTFIN	EQ	30-Apr-2020	824.20	829.00	875.00	823.25	867.20	862.70	857.86	3162393	27128.98	83577	493964	15.62
N100	EQ	30-Apr-2020	655.29	671.05	678.10	665.00	668.00	667.26	671.54	54203	364.00	2957	42003	77.49
NABARD	N2	30-Apr-2020	1212.75	1202.01	1224.00	1202.01	1212.00	1211.62	1217.94	817	9.95	23	750	91.80
NACLIND	EQ	30-Apr-2020	24.90	25.50	25.50	24.60	25.05	24.85	24.88	29811	7.42	156	21371	71.69
NAGAFERT	BE	30-Apr-2020	3.80	3.80	3.85	3.70	3.70	3.70	3.78	116579	4.40	270	-	-
NAGREEKEXP	EQ	30-Apr-2020	9.25	8.80	9.95	8.80	9.80	9.70	9.65	6599	0.64	35	5905	89.48
NAHARCAP	EQ	30-Apr-2020	56.30	56.30	59.85	54.30	57.40	56.70	58.27	4885	2.85	42	4246	86.92
NAHARINDUS	EQ	30-Apr-2020	19.80	20.75	22.50	20.05	20.70	20.60	21.26	28386	6.03	361	20199	71.16
NAHARPOLY	EQ	30-Apr-2020	34.95	35.80	38.00	34.10	34.10	34.65	35.24	19163	6.75	253	13387	69.86
NAHARSPING	EQ	30-Apr-2020	34.00	37.80	39.45	37.00	38.00	37.95	38.32	173385	66.44	1837	75416	43.50
NAM-INDIA	EQ	30-Apr-2020	237.60	243.00	252.30	240.55	246.25	246.75	246.77	3016837	7444.67	60951	1533959	50.85
NARMADA	SM	30-Apr-2020	11.85	11.30	11.30	11.30	11.30	11.30	11.30	7200	0.81	1	7200	100.00
NATCOPHARM	EQ	30-Apr-2020	619.10	629.00	630.00	597.00	611.00	610.70	614.55	353942	2175.14	17929	183826	51.94
NATHBIOGEN	EQ	30-Apr-2020	247.10	255.00	259.45	251.10	259.45	259.15	257.12	15252	39.22	437	9981	65.44
NATIONALUM	EQ	30-Apr-2020	30.90	31.50	32.20	31.20	31.75	31.80	31.74	14646461	4648.55	45749	6194041	42.29
NAUKRI	EQ	30-Apr-2020	2434.75	2472.45	2577.50	2419.00	2575.95	2547.60	2497.11	334287	8347.51	36692	119600	35.78
NAVINFLUOR	EQ	30-Apr-2020	1602.70	1620.00	1628.00	1551.00	1569.00	1573.20	1588.77	158980	2525.83	11482	65012	40.89
NAVKARCORP	EQ	30-Apr-2020	21.50	22.00	25.80	21.00	23.90	24.00	24.01	2190990	525.99	6346	721926	32.95
NAVNETEDUL	EQ	30-Apr-2020	71.30	71.60	74.80	71.50	72.75	73.00	72.47	56198	40.73	862	45878	81.64
NBCC	EQ	30-Apr-2020	19.75	20.10	20.65	19.70	19.80	19.80	20.10	7241026	1455.78	41653	3393969	46.87
NBIFIN	EQ	30-Apr-2020	1400.00	1375.00	1399.00	1375.00	1399.00	1393.50	1391.69	51	0.71	6	51	100.00
NBVENTURES	EQ	30-Apr-2020	37.45	38.45	38.90	37.65	37.95	37.80	38.15	138193	52.72	438	109858	79.50
NCC	EQ	30-Apr-2020	25.70	26.45	27.30	25.80	25.95	26.00	26.54	30185603	8012.43	48930	5934718	19.66
NCLIND	EQ	30-Apr-2020	67.55	68.05	73.70	67.65	69.45	69.35	70.54	183445	129.40	2056	72473	39.51
NDGL	EQ	30-Apr-2020	435.65	437.05	479.20	420.05	450.00	450.00	448.80	313	1.40	76	135	43.13
NDL	EQ	30-Apr-2020	14.95	14.80	17.80	14.80	16.45	16.55	16.60	167930	27.87	1062	109734	65.35
NDTV	EQ	30-Apr-2020	24.90	25.15	25.35	24.85	25.10	25.05	25.06	22554	5.65	249	19638	87.07
NECCLTD	EQ	30-Apr-2020	5.50	5.75	5.75	5.35	5.70	5.70	5.63	60525	3.41	91	53503	88.40
NECLIFE	EQ	30-Apr-2020	14.95	15.20	15.25	14.00	14.25	14.20	14.48	305426	44.22	1031	220612	72.23
NELCAST	EQ	30-Apr-2020	43.10	43.75	43.95	42.30	42.65	42.55	42.97	76317	32.80	858	41573	54.47
NELCO	BE	30-Apr-2020	174.30	181.85	181.85	171.00	175.00	174.90	175.06	18115	31.71	252	-	-
NEOGEN	BE	30-Apr-2020	463.05	486.20	486.20	450.00	465.50	476.85	473.93	20472	97.02	662	-	-
NESCO	EQ	30-Apr-2020	454.85	460.00	469.95	447.10	448.50	450.80	457.73	101355	463.94	5997	44865	44.27
NESTLEIND	EQ	30-Apr-2020	17489.70	17700.00	18000.00	17512.00	17899.00	17924.65	17763.49	158370	28132.04	41610	73734	46.56
NETF	EQ	30-Apr-2020	107.42	104.02	112.00	104.02	105.00	105.33	107.01	1510	1.62	62	865	57.28
NETFCONSUM	EQ	30-Apr-2020	52.89	53.00	53.70	51.50	52.50	52.48	52.49	2051	1.08	64	1605	78.25
NETFDIVOPP	EQ	30-Apr-2020	25.19	26.39	26.74	25.25	25.25	25.79	25.77	258	0.07	18	206	79.84
NETFLTGILT	EQ	30-Apr-2020	21.25	21.00	21.49	21.00	21.33	21.31	21.27	28329	6.03	140	23937	84.50
NETFMID150	EQ	30-Apr-2020	50.50	51.00	51.97	50.92	51.84	51.79	51.49	241310	124.25	335	209546	86.84
NETFNIF100	EQ	30-Apr-2020	97.87	100.00	101.00	99.00	100.50	100.50	100.81	2913	2.94	38	2798	96.05
NETFNV20	EQ	30-Apr-2020	49.65	50.00	50.85	49.87	50.78	50.80	50.37	12541	6.32	67	11539	92.01
NETWORK18	EQ	30-Apr-2020	22.65	23.10	23.10	22.50	22.60	22.55	22.76	660397	150.31	1468	421719	63.86
NEULANDLAB	EQ	30-Apr-2020	475.75	480.00	485.00	441.20	445.00	445.00	457.01	39610	181.02	1819	29310	74.00
NEWGEN	EQ	30-Apr-2020	129.00	141.90	141.90	132.70	135.75	135.40	135.89	97069	131.91	2509	71400	73.56
NEXTMEDIA	EQ	30-Apr-2020	4.75	4.95	4.95	4.55	4.55	4.55	4.58	7426	0.34	25	7076	95.29
NFL	EQ	30-Apr-2020	25.65	25.70	25.85	25.20	25.30	25.30	25.47	745891	189.95	2152	421301	56.48
NH	EQ	30-Apr-2020	277.40	279.00	283.95	271.65	280.00	279.60	279.16	208489	582.02	4560	141463	67.85
NHAI	N1	30-Apr-2020	1108.57	1109.90	1119.00	1105.10	1113.98	1113.98	1111.66	4473	49.72	62	3926	87.77
NHAI	N2	30-Apr-2020	1225.68	1227.90	1242.00	1225.00	1234.00	1234.00	1232.14	9880	121.74	83	9517	96.33
NHAI	N3	30-Apr-2020	1253.00	1253.00	1253.00	1253.00	1253.00	1253.00	1253.00	100	1.25	1	100	100.00
NHAI	N4	30-Apr-2020	1180.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	193	2.27	6	193	100.00
NHAI	N6	30-Apr-2020	1257.80	1254.00	1260.00	1254.00	1260.00	1260.00	1258.63	200	2.52	5	150	75.00
NHAI	N8	30-Apr-2020	1172.00	1115.00	1115.00	1114.00	1114.00	1114.00	1114.36	22	0.25	2	22	100.00
NHAI	NA	30-Apr-2020	1200.00	1199.00	1210.00	1199.00	1210.00	1210.00	1206.90	189	2.28	14	177	93.65
NHAI	NE	30-Apr-2020	1234.00	1239.00	1248.90	1239.00	1248.90	1248.90	1241.55	779	9.67	25	727	93.32
NHBTF2014	N6	30-Apr-2020	6990.00	6990.00	7012.00	6990.00	7010.00	7009.81	7003.53	255	17.86	22	255	100.00
NHPC	EQ	30-Apr-2020	21.10	21.45	21.45	20.60	20.85	20.80	20.87	4724206	985.81	13327	2756679	58.35
NHPC	N5	30-Apr-2020	1257.00	1257.00	1257.00	1257.00	1257.00	1257.00	1257.00	3	0.04	3	3	100.00
NHPC	N6	30-Apr-2020	1370.60	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	100	1.36	1	100	100.00
NIACL	EQ	30-Apr-2020	119.95	120.55	123.20	119.10	119.60	119.85	120.71	202766	244.76	3362	103565	51.08
NIBL	BE	30-Apr-2020	5.40	5.15	5.40	5.15	5.40	5.25	5.16	7415	0.38	97	-	-
NIFTYBEES	EQ	30-Apr-2020	101.12	102.00	104.69	101.61	104.50	104.18	103.81	3783690	3928.03	15208	2058097	54.39
NIITLTD	EQ	30-Apr-2020	88.40	88.90	92.00	84.50	84.90	85.25	88.90	1337030	1188.65	11605	465521	34.82
NIITTECH	EQ	30-Apr-2020	1181.85	1205.00	1245.45	1192.90	1205.00	1203.45	1224.41	657726	8053.26	32915	200350	30.46
NILAINFRA	EQ	30-Apr-2020	3.20	3.20	3.25	3.10	3.10	3.10	3.15	201220	6.33	240	155591	77.32
NILASPACES	EQ	30-Apr-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.80	186719	1.49	119	76903	41.19
NILKAMAL	EQ	30-Apr-2020	1095.20	1109.00	1128.35	1071.00	1074.00	1079.40	1097.28	16089	176.54	2663	8609	53.51
NIPPOBATRY	EQ	30-Apr-2020	487.05	489.20	549.90	475.50	487.05	509.00	504.03	5460	27.52	390	2171	39.76
NITCO	EQ	30-Apr-2020	16.45	17.15	17.25	16.45	17.15	16.90	17.15	72074	12.36	350	42443	58.89
NITINFIRE	BZ	30-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.40	121618	0.48	20	-	-
NITINSPIN	EQ	30-Apr-2020	32.40	31.65	34.00	31.35	31.95	32.00	32.51	81904	26.62	832	48241	58.90
NKIND	EQ	30-Apr-2020	10.00	9.50	10.00	9.50	9.95	9.50	9.70	12527	1.21	31	5377	42.92
NLCINDIA	EQ	30-Apr-2020	45.00	45.10	46.00	45.00	45.45	45.25	45.39	481318	218.49	2554	240339	49.93
NMDC	EQ	30-Apr-2020	75.40	76.80	81.55	75.95	80.60	80.55	78.78	6511716	5129.64	32470	2952750	45.35
NOCIL	EQ	30-Apr-2020	88.40	90.70	90.70	86.05	87.20	86.80	88.47	2177899	1926.81	14808	751686	34.51
NOIDATOLL	EQ	30-Apr-2020	3.55	3.55	3.60	3.45	3.45	3.45	3.47	20609	0.72	59	16683	80.95
NPBET	EQ	30-Apr-2020	109.66	117.75	117.75	115.00	116.30	116.30	116.13	892	1.04	30	570	63.90
NRAIL	EQ	30-Apr-2020	191.25	191.25	195.00	181.10	181.10	184.35	187.85	10039	18.86	526	7121	70.93
NRBBEARING	EQ	30-Apr-2020	71.80	72.30	73.65	70.25	71.80	71.00	72.00	128073	92.21	1636	78286	61.13
NSIL	EQ	30-Apr-2020	613.90	601.10	613.95	601.10	605.00	605.90	607.05	176	1.07	28	157	89.20
NTPC	EQ	30-Apr-2020	90.20	91.35	97.00	90.40	95.95	95.05	93.37	15151440	14146.25	78530	6434380	42.47
NTPC	N6	30-Apr-2020	1398.00	1415.00	1415.00	1414.99	1414.99	1414.99	1414.99	23	0.33	3	23	100.00
NTPC	N7	30-Apr-2020	13.40	13.00	13.41	13.00	13.40	13.40	13.41	83118	11.14	102	82944	99.79
NTPC	N8	30-Apr-2020	1101.20	1160.00	1160.00	1101.01	1101.01	1101.01	1130.51	2	0.02	2	1	50.00
NTPC	ND	30-Apr-2020	1255.20	1289.00	1289.00	1265.10	1265.10	1265.10	1269.08	6	0.08	2	6	100.00
NUCLEUS	EQ	30-Apr-2020	226.50	228.00	235.00	222.00	224.50	223.95	230.86	75634	174.61	1845	38333	50.68
NXTDIGITAL	EQ	30-Apr-2020	328.45	329.00	337.95	326.15	331.95	327.70	331.10	739	2.45	87	466	63.06
OAL	EQ	30-Apr-2020	160.00	156.00	163.95	156.00	158.05	161.50	161.57	1610	2.60	57	845	52.48
OBEROIRLTY	EQ	30-Apr-2020	329.35	338.00	354.80	332.50	342.40	344.50	347.29	1020991	3545.77	22899	287367	28.15
OCCL	EQ	30-Apr-2020	618.30	634.90	660.00	620.00	620.00	625.20	630.51	11472	72.33	1306	7896	68.83
OFSS	EQ	30-Apr-2020	2385.70	2450.00	2450.00	2320.15	2333.15	2346.85	2387.77	41818	998.52	6325	23383	55.92
OIL	EQ	30-Apr-2020	91.75	94.35	100.50	92.00	98.55	98.80	95.99	3874232	3718.73	25716	1617674	41.75
OILCOUNTUB	BE	30-Apr-2020	5.05	4.80	4.80	4.80	4.80	4.80	4.80	9923	0.48	38	-	-
OISL	BE	30-Apr-2020	2.30	2.25	2.40	2.20	2.35	2.35	2.30	6547	0.15	27	-	-
OLECTRA	EQ	30-Apr-2020	70.00	71.85	72.05	69.50	70.70	70.55	70.66	39653	28.02	647	24245	61.14
OMAXAUTO	EQ	30-Apr-2020	24.85	25.75	26.05	24.90	26.05	25.55	25.57	15889	4.06	258	9363	58.93
OMAXE	EQ	30-Apr-2020	152.55	156.95	157.40	150.60	153.80	152.00	152.39	144646	220.42	3400	75288	52.05
OMMETALS	EQ	30-Apr-2020	13.60	13.50	14.45	12.95	13.20	13.25	13.45	87716	11.80	402	50995	58.14
ONELIFECAP	EQ	30-Apr-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	1240	0.06	4	1240	100.00
ONEPOINT	EQ	30-Apr-2020	13.75	14.40	14.40	13.55	14.40	14.40	14.18	8218	1.17	37	4672	56.85
ONGC	EQ	30-Apr-2020	70.50	72.60	81.05	71.50	79.75	79.90	75.86	54295139	41185.87	180146	21770716	40.10
ONMOBILE	EQ	30-Apr-2020	26.05	25.25	26.50	25.25	26.00	25.90	25.86	59998	15.52	250	48450	80.75
ONWARDTEC	EQ	30-Apr-2020	38.90	38.30	42.05	38.25	41.50	41.45	40.56	9708	3.94	128	7796	80.30
OPTIEMUS	EQ	30-Apr-2020	24.35	25.50	25.55	25.25	25.55	25.55	25.46	25720	6.55	118	16196	62.97
OPTOCIRCUI	EQ	30-Apr-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	28210	0.89	53	28210	100.00
ORBTEXP	EQ	30-Apr-2020	52.60	53.45	53.90	51.10	53.70	53.70	52.86	10699	5.66	180	7099	66.35
ORICONENT	EQ	30-Apr-2020	13.10	13.40	13.50	12.95	12.95	13.00	13.09	22779	2.98	172	16091	70.64
ORIENTABRA	EQ	30-Apr-2020	13.15	13.15	13.50	13.10	13.15	13.25	13.27	16037	2.13	106	9576	59.71
ORIENTALTL	EQ	30-Apr-2020	6.85	6.60	7.15	6.60	7.10	7.10	6.97	5965	0.42	40	4551	76.30
ORIENTBELL	EQ	30-Apr-2020	67.65	69.10	72.10	66.50	67.00	67.25	69.52	31568	21.95	576	15956	50.54
ORIENTCEM	EQ	30-Apr-2020	40.90	41.95	41.95	40.60	40.95	40.85	41.21	451034	185.86	2296	326331	72.35
ORIENTELEC	EQ	30-Apr-2020	178.70	180.00	185.70	180.00	184.00	184.45	182.47	264151	481.99	9673	146277	55.38
ORIENTHOT	EQ	30-Apr-2020	17.35	17.95	18.00	17.00	17.05	17.05	17.36	16463	2.86	186	13619	82.72
ORIENTLTD	EQ	30-Apr-2020	69.45	72.25	72.25	72.25	72.25	72.25	72.25	279	0.20	7	279	100.00
ORIENTPPR	EQ	30-Apr-2020	19.20	19.55	19.55	18.20	18.90	18.95	19.15	456345	87.39	2103	289152	63.36
ORIENTREF	EQ	30-Apr-2020	150.45	149.00	153.00	145.00	148.00	148.00	148.91	28241	42.05	1149	13592	48.13
ORISSAMINE	EQ	30-Apr-2020	1378.50	1414.00	1447.40	1380.00	1381.00	1383.80	1406.27	12822	180.31	1718	4046	31.56
ORTEL	BZ	30-Apr-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.68	6440	0.04	10	-	-
ORTINLABSS	BE	30-Apr-2020	16.45	15.65	15.65	15.65	15.65	15.65	15.65	7702	1.21	55	-	-
OSWALAGRO	EQ	30-Apr-2020	4.85	4.90	5.80	4.55	5.80	5.80	5.51	141120	7.77	565	113996	80.78
PAGEIND	EQ	30-Apr-2020	17993.85	18300.00	18632.60	17965.10	18244.00	18194.35	18140.89	49883	9049.22	8771	29782	59.70
PAISALO	EQ	30-Apr-2020	166.40	168.00	173.50	165.10	170.00	169.20	167.60	56751	95.12	164	55724	98.19
PALASHSECU	EQ	30-Apr-2020	21.30	21.30	22.35	20.30	22.10	21.05	21.81	3790	0.83	22	2229	58.81
PALREDTEC	EQ	30-Apr-2020	13.00	13.65	13.65	12.35	13.05	13.05	13.57	2157	0.29	15	1985	92.03
PANACEABIO	EQ	30-Apr-2020	188.90	195.00	195.00	171.25	172.00	172.40	180.28	420256	757.65	9199	259599	61.77
PANACHE	EQ	30-Apr-2020	39.85	41.60	42.30	39.05	42.30	41.45	41.03	2361	0.97	17	2229	94.41
PANAMAPET	EQ	30-Apr-2020	40.45	41.00	41.00	38.75	38.80	38.95	39.39	16008	6.31	222	11061	69.10
PAPERPROD	EQ	30-Apr-2020	212.70	215.10	215.15	206.80	207.95	208.15	210.05	113643	238.71	2207	96519	84.93
PARABDRUGS	BZ	30-Apr-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	31809	0.59	52	-	-
PARACABLES	EQ	30-Apr-2020	6.10	6.10	6.30	5.95	6.20	6.20	6.11	145839	8.90	205	106084	72.74
PARAGMILK	EQ	30-Apr-2020	92.40	93.50	95.00	90.10	91.05	90.95	92.58	299890	277.65	6270	189433	63.17
PARSVNATH	EQ	30-Apr-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	48743	1.12	98	48742	100.00
PATELENG	EQ	30-Apr-2020	12.40	12.65	12.75	12.40	12.40	12.45	12.56	210163	26.40	621	148479	70.65
PATINTLOG	EQ	30-Apr-2020	16.75	16.30	17.40	16.05	16.50	16.50	16.60	13121	2.18	113	9772	74.48
PATSPINLTD	BE	30-Apr-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	1935	0.05	4	-	-
PCJEWELLER	BE	30-Apr-2020	12.00	12.00	12.20	11.90	12.00	11.95	11.98	696030	83.39	2524	-	-
PDMJEPAPER	EQ	30-Apr-2020	13.40	13.55	13.65	13.10	13.10	13.15	13.29	32703	4.35	141	25095	76.74
PDSMFL	EQ	30-Apr-2020	259.80	264.10	273.50	251.25	258.00	258.00	257.36	2165	5.57	113	1937	89.47
PEARLPOLY	EQ	30-Apr-2020	12.30	11.20	12.75	11.20	12.40	12.40	12.01	754	0.09	39	462	61.27
PEL	EQ	30-Apr-2020	954.60	963.10	997.50	960.60	982.15	988.75	981.17	1938021	19015.26	57065	271824	14.03
PENIND	EQ	30-Apr-2020	17.90	18.30	18.30	17.55	17.55	17.60	17.83	186850	33.32	629	137863	73.78
PENINLAND	BE	30-Apr-2020	3.00	3.10	3.15	3.00	3.10	3.10	3.09	60627	1.88	56	-	-
PERSISTENT	EQ	30-Apr-2020	473.50	479.35	494.00	470.00	474.40	474.50	476.11	322637	1536.10	6752	276358	85.66
PETRONET	EQ	30-Apr-2020	235.50	237.90	245.00	236.00	242.30	243.00	240.01	3475780	8342.13	56667	1392447	40.06
PFC	EQ	30-Apr-2020	94.85	95.85	96.60	93.10	95.50	95.40	94.97	7003472	6650.97	50276	1138614	16.26
PFC	N4	30-Apr-2020	1098.00	1100.00	1103.00	1099.00	1102.90	1102.90	1101.49	130	1.43	6	120	92.31
PFC	N8	30-Apr-2020	1395.00	1400.00	1400.00	1392.00	1399.00	1399.00	1397.04	188	2.63	6	188	100.00
PFIZER	EQ	30-Apr-2020	4926.10	5000.00	5040.00	4885.50	4920.00	4901.95	4936.12	106059	5235.20	17466	58965	55.60
PFOCUS	EQ	30-Apr-2020	28.55	29.40	30.90	28.30	28.80	28.95	29.56	28223	8.34	262	20682	73.28
PFS	EQ	30-Apr-2020	9.60	9.90	9.90	9.55	9.60	9.60	9.67	527292	50.98	1003	305730	57.98
PGEL	EQ	30-Apr-2020	37.20	37.20	39.05	37.20	39.05	39.05	38.94	18580	7.24	155	14911	80.25
PGHH	EQ	30-Apr-2020	10525.95	10577.00	10640.00	10358.00	10639.00	10556.20	10507.69	16813	1766.66	2667	13635	81.10
PGHL	EQ	30-Apr-2020	4322.30	4350.00	4425.00	4304.80	4320.00	4315.85	4357.61	14598	636.12	4326	9673	66.26
PGIL	EQ	30-Apr-2020	104.25	102.20	113.00	100.10	100.60	102.50	105.59	5610	5.92	245	2030	36.19
PHILIPCARB	EQ	30-Apr-2020	81.20	82.40	82.90	79.50	79.80	79.70	81.18	402307	326.58	6023	239197	59.46
PHOENIXLTD	EQ	30-Apr-2020	536.10	540.00	553.70	535.55	546.35	542.00	542.89	115092	624.83	12231	71011	61.70
PIDILITIND	EQ	30-Apr-2020	1517.80	1540.00	1542.65	1506.45	1523.00	1527.00	1523.51	814819	12413.81	51178	259809	31.89
PIIND	EQ	30-Apr-2020	1524.75	1540.95	1604.70	1532.70	1583.00	1589.55	1575.17	414142	6523.44	25812	187418	45.25
PILANIINVS	EQ	30-Apr-2020	1356.55	1350.05	1379.00	1340.05	1363.00	1357.70	1355.54	601	8.15	120	549	91.35
PILITA	EQ	30-Apr-2020	4.00	4.10	4.45	3.90	4.15	4.10	4.16	7405	0.31	101	3634	49.07
PIONDIST	BE	30-Apr-2020	108.40	103.05	111.00	103.05	107.50	107.50	105.00	147038	154.39	28	-	-
PIONEEREMB	EQ	30-Apr-2020	17.70	19.10	20.85	18.05	19.20	19.20	18.99	10326	1.96	115	7857	76.09
PITTIENG	EQ	30-Apr-2020	25.10	26.85	27.00	24.65	24.90	25.05	25.14	17020	4.28	127	14671	86.20
PKTEA	BE	30-Apr-2020	94.70	96.00	96.00	90.00	96.00	91.60	91.83	135	0.12	14	-	-
PLASTIBLEN	EQ	30-Apr-2020	145.30	151.00	153.00	140.35	145.00	145.05	148.21	57683	85.49	1685	20463	35.47
PNB	EQ	30-Apr-2020	32.30	32.70	33.70	32.10	32.40	32.30	32.88	31467001	10347.17	57094	5287045	16.80
PNBGILTS	EQ	30-Apr-2020	27.75	28.20	28.50	27.75	27.95	27.90	28.07	194944	54.71	835	84890	43.55
PNBHOUSING	EQ	30-Apr-2020	201.30	206.00	206.95	197.00	198.00	197.85	201.31	703295	1415.82	13890	436716	62.10
PNC	EQ	30-Apr-2020	11.55	12.00	12.70	11.30	12.70	12.70	12.59	19484	2.45	135	15861	81.41
PNCINFRA	EQ	30-Apr-2020	125.80	128.60	129.70	124.80	125.10	127.65	127.25	258955	329.53	4174	109227	42.18
PODDARHOUS	EQ	30-Apr-2020	163.80	171.90	171.95	163.50	166.00	169.20	167.79	3446	5.78	141	2702	78.41
PODDARMENT	EQ	30-Apr-2020	141.05	140.45	144.05	140.40	142.40	142.75	142.14	1720	2.44	89	886	51.51
POKARNA	EQ	30-Apr-2020	80.85	84.85	84.85	84.85	84.85	84.85	84.85	53851	45.69	58	53851	100.00
POLYCAB	EQ	30-Apr-2020	690.00	720.00	724.50	711.00	723.60	723.60	722.41	418977	3026.75	15816	247540	59.08
POLYMED	EQ	30-Apr-2020	228.10	230.00	232.65	225.65	227.95	227.00	227.71	40917	93.17	1793	27229	66.55
POLYPLEX	EQ	30-Apr-2020	452.65	457.00	457.90	439.00	440.00	440.95	445.95	66641	297.18	3295	32810	49.23
PONNIERODE	EQ	30-Apr-2020	122.40	128.50	128.50	123.90	124.40	124.70	125.89	1377	1.73	91	704	51.13
POWERFUL	SM	30-Apr-2020	10.10	9.60	9.60	9.60	9.60	9.60	9.60	42000	4.03	12	42000	100.00
POWERGRID	EQ	30-Apr-2020	158.05	159.60	163.45	157.20	162.90	162.05	161.11	10520617	16949.40	71609	5383179	51.17
POWERINDIA	EQ	30-Apr-2020	809.10	813.95	815.10	800.00	805.90	801.45	803.98	36263	291.55	2353	32023	88.31
POWERMECH	EQ	30-Apr-2020	387.05	399.00	399.00	378.10	381.10	383.30	386.15	16064	62.03	1386	12105	75.35
PPAP	EQ	30-Apr-2020	166.50	170.00	171.65	162.15	162.30	163.25	166.79	11554	19.27	494	7175	62.10
PPL	EQ	30-Apr-2020	45.20	43.50	44.00	42.95	43.05	43.30	43.19	119172	51.47	727	100658	84.46
PRABHAT	EQ	30-Apr-2020	66.35	66.65	67.80	66.55	67.15	67.40	67.42	7997	5.39	164	6060	75.78
PRAENG	EQ	30-Apr-2020	5.00	5.05	5.05	4.90	4.90	4.90	4.95	3870	0.19	35	3479	89.90
PRAJIND	EQ	30-Apr-2020	62.60	63.10	64.20	61.15	61.30	61.35	62.33	1759140	1096.53	11085	667230	37.93
PRAKASH	EQ	30-Apr-2020	30.85	32.35	32.35	32.00	32.35	32.35	32.35	227865	73.70	829	210919	92.56
PRAKASHSTL	BE	30-Apr-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.25	153560	0.38	41	-	-
PRAXIS	EQ	30-Apr-2020	28.70	30.10	30.10	28.00	29.25	29.25	29.34	8566	2.51	206	6570	76.70
PRECAM	EQ	30-Apr-2020	29.40	30.80	31.00	29.50	29.90	29.80	30.00	24344	7.30	180	23957	98.41
PRECOT	EQ	30-Apr-2020	23.00	22.40	23.90	22.15	22.20	22.25	22.27	431	0.10	12	366	84.92
PRECWIRE	EQ	30-Apr-2020	81.55	83.25	84.00	81.60	84.00	83.65	83.14	11341	9.43	218	9663	85.20
PREMEXPLN	BE	30-Apr-2020	78.00	81.35	81.35	75.00	75.00	75.40	76.58	5279	4.04	86	-	-
PREMIERPOL	EQ	30-Apr-2020	19.35	19.20	22.80	19.20	20.00	20.00	20.41	8531	1.74	70	4788	56.12
PRESSMN	EQ	30-Apr-2020	17.25	17.75	17.75	16.80	17.50	17.40	17.27	7672	1.33	130	5887	76.73
PRESTIGE	EQ	30-Apr-2020	171.75	173.95	175.80	172.25	173.90	173.95	174.22	911204	1587.48	22595	572232	62.80
PRICOLLTD	BE	30-Apr-2020	48.00	48.00	48.00	46.20	46.20	46.50	46.79	28122	13.16	268	-	-
PRIMESECU	EQ	30-Apr-2020	29.25	28.95	34.75	28.25	34.75	33.35	32.71	124359	40.68	831	74188	59.66
PRINCEPIPE	EQ	30-Apr-2020	93.50	94.90	95.50	93.00	94.00	93.75	94.62	288226	272.71	2901	232057	80.51
PROZONINTU	BE	30-Apr-2020	10.85	11.30	11.30	10.65	11.05	10.95	10.93	32348	3.54	170	-	-
PRSMJOHNSN	EQ	30-Apr-2020	37.50	38.00	39.35	37.50	38.30	38.25	38.32	581873	222.95	2283	494401	84.97
PSB	EQ	30-Apr-2020	14.95	15.60	15.60	14.95	15.00	15.10	15.22	289771	44.10	885	134052	46.26
PSPPROJECT	EQ	30-Apr-2020	359.15	366.50	369.00	355.00	366.50	363.55	361.09	24985	90.22	1344	9411	37.67
PSUBNKBEES	EQ	30-Apr-2020	14.45	14.55	14.89	14.54	14.60	14.61	14.75	92875	13.70	236	82419	88.74
PTC	EQ	30-Apr-2020	39.95	40.50	40.80	39.80	40.05	39.95	40.21	869345	349.55	5850	460630	52.99
PTL	EQ	30-Apr-2020	29.75	29.10	30.70	29.05	29.85	29.95	29.99	13715	4.11	177	9471	69.06
PUNJABCHEM	EQ	30-Apr-2020	455.50	456.00	479.00	456.00	470.00	469.40	469.34	6888	32.33	280	4997	72.55
PUNJLLOYD	BZ	30-Apr-2020	1.10	1.10	1.10	1.05	1.05	1.10	1.07	173369	1.86	161	-	-
PURVA	EQ	30-Apr-2020	37.10	38.00	38.55	36.00	37.80	37.35	37.81	79366	30.01	541	58782	74.06
PVR	EQ	30-Apr-2020	1009.30	1030.00	1059.95	1000.55	1005.05	1012.85	1029.72	1644235	16930.95	82889	422741	25.71
QGOLDHALF	EQ	30-Apr-2020	2106.10	2102.00	2107.00	2078.00	2086.00	2085.90	2087.10	3361	70.15	277	2936	87.35
QNIFTY	EQ	30-Apr-2020	960.00	1010.00	1022.00	1006.00	1013.00	1013.00	1014.82	62	0.63	8	61	98.39
QUESS	EQ	30-Apr-2020	202.55	210.00	211.80	194.00	211.80	207.15	203.02	1104023	2241.42	23146	604196	54.73
QUICKHEAL	EQ	30-Apr-2020	118.50	122.00	124.40	117.00	117.95	117.60	119.98	421083	505.22	6648	171435	40.71
RADICO	EQ	30-Apr-2020	298.75	302.00	305.95	292.55	295.70	294.10	299.84	722065	2165.03	16358	362612	50.22
RADIOCITY	EQ	30-Apr-2020	13.70	13.70	13.80	13.40	13.65	13.70	13.71	220338	30.20	824	187466	85.08
RAIN	EQ	30-Apr-2020	72.45	73.65	75.00	70.50	71.00	70.85	73.01	1464699	1069.41	16186	563498	38.47
RAJESHEXPO	EQ	30-Apr-2020	614.70	615.00	628.95	607.30	617.90	618.80	618.62	156823	970.14	8662	55109	35.14
RAJRAYON	BZ	30-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	806227	0.65	128	-	-
RAJSREESUG	BE	30-Apr-2020	12.95	12.80	13.55	12.80	13.20	13.50	13.37	24439	3.27	68	-	-
RAJTV	EQ	30-Apr-2020	33.90	34.85	34.85	33.40	33.65	33.85	34.12	2105	0.72	32	1902	90.36
RALLIS	EQ	30-Apr-2020	207.45	208.80	216.00	206.05	214.00	213.70	211.71	1179504	2497.16	24914	562798	47.71
RAMANEWS	EQ	30-Apr-2020	12.55	12.80	12.80	12.45	12.60	12.70	12.65	13366	1.69	75	11306	84.59
RAMASTEEL	EQ	30-Apr-2020	23.70	23.40	24.85	23.40	24.85	24.85	24.28	6758	1.64	58	6720	99.44
RAMCOCEM	EQ	30-Apr-2020	547.85	555.00	577.30	546.75	554.85	552.70	562.20	604372	3397.76	14319	182430	30.19
RAMCOIND	EQ	30-Apr-2020	130.55	131.95	134.55	130.25	130.90	131.20	132.20	21876	28.92	658	11336	51.82
RAMCOSYS	EQ	30-Apr-2020	79.85	80.05	82.55	78.55	80.00	79.70	80.38	39156	31.47	633	25175	64.29
RAMKY	EQ	30-Apr-2020	29.00	29.05	29.75	29.00	29.00	29.05	29.51	35979	10.62	192	22812	63.40
RANASUG	BE	30-Apr-2020	3.25	3.35	3.40	3.10	3.20	3.30	3.23	177556	5.74	215	-	-
RANEENGINE	BE	30-Apr-2020	199.80	199.80	199.80	190.05	196.95	193.40	194.49	924	1.80	32	-	-
RANEHOLDIN	EQ	30-Apr-2020	390.00	398.75	418.00	395.00	395.05	395.55	401.80	6065	24.37	354	4043	66.66
RATNAMANI	EQ	30-Apr-2020	899.55	900.20	918.00	900.20	914.90	908.65	909.16	17925	162.97	1664	10976	61.23
RAYMOND	EQ	30-Apr-2020	239.80	243.15	248.50	240.35	240.90	241.25	244.24	385838	942.39	8243	240035	62.21
RBL	EQ	30-Apr-2020	443.45	460.50	468.05	450.65	451.80	452.15	459.75	28717	132.03	2025	8850	30.82
RBLBANK	EQ	30-Apr-2020	125.85	130.00	136.50	130.00	131.70	132.15	133.59	40809290	54517.64	224608	7536898	18.47
RCF	EQ	30-Apr-2020	41.15	41.25	41.40	39.20	39.35	39.40	40.11	2826452	1133.74	11504	1245629	44.07
RCOM	EQ	30-Apr-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.04	133119301	1380.37	59345	54176485	40.70
RECLTD	EQ	30-Apr-2020	93.25	94.65	96.25	93.25	95.50	95.55	95.25	8638236	8227.97	52964	3624096	41.95
RECLTD	N2	30-Apr-2020	1160.03	1147.01	1147.01	1147.00	1147.00	1147.00	1147.00	965	11.07	3	965	100.00
RECLTD	N8	30-Apr-2020	1135.00	1194.80	1195.00	1190.00	1195.00	1195.00	1191.58	372	4.43	7	372	100.00
RECLTD	N9	30-Apr-2020	1260.00	1270.00	1271.50	1270.00	1270.00	1270.00	1270.45	294	3.74	10	290	98.64
RECLTD	NH	30-Apr-2020	1200.10	1264.90	1266.50	1264.90	1266.50	1266.50	1265.58	5	0.06	5	5	100.00
RECLTD	NI	30-Apr-2020	1247.99	1231.17	1247.99	1231.17	1247.99	1247.99	1247.34	52	0.65	2	52	100.00
REDINGTON	EQ	30-Apr-2020	73.30	75.00	76.20	73.50	75.20	74.25	74.94	525383	393.70	11966	320985	61.10
REFEX	EQ	30-Apr-2020	58.55	61.45	61.45	61.00	61.45	61.45	61.44	62423	38.36	318	56158	89.96
RELAXO	EQ	30-Apr-2020	614.85	622.30	649.00	620.00	634.00	635.80	637.98	585823	3737.41	19056	226540	38.67
RELCAPITAL	EQ	30-Apr-2020	7.90	8.25	8.25	7.55	8.25	8.25	8.07	24701814	1993.28	14973	10690379	43.28
RELIANCE	EQ	30-Apr-2020	1426.95	1453.95	1494.95	1438.05	1464.00	1466.00	1467.88	32617901	478792.56	663204	9287707	28.47
RELIGARE	EQ	30-Apr-2020	24.35	24.90	25.55	23.15	23.50	23.55	24.01	346389	83.18	1330	218954	63.21
RELINFRA	BE	30-Apr-2020	22.70	23.80	23.80	21.60	22.20	22.25	22.46	6047692	1358.03	15556	-	-
REMSONSIND	EQ	30-Apr-2020	54.30	53.15	56.50	53.15	56.50	56.45	56.16	250	0.14	19	227	90.80
RENUKA	EQ	30-Apr-2020	5.30	5.40	5.40	5.30	5.35	5.35	5.36	603053	32.35	800	458826	76.08
REPCOHOME	EQ	30-Apr-2020	121.80	124.65	127.85	122.50	127.85	127.85	126.93	185023	234.85	1215	163230	88.22
REPRO	EQ	30-Apr-2020	374.40	402.00	418.65	370.00	382.25	381.95	382.20	11543	44.12	492	7607	65.90
RESPONIND	EQ	30-Apr-2020	82.90	83.15	83.15	81.05	81.35	81.50	82.25	106357	87.48	1298	8836	8.31
REVATHI	EQ	30-Apr-2020	315.80	317.95	335.15	310.50	320.00	317.80	318.80	1677	5.35	120	988	58.91
RGL	EQ	30-Apr-2020	216.00	219.45	219.50	207.95	212.00	214.25	211.61	3858	8.16	222	2317	60.06
RHFL	BE	30-Apr-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.18	11152205	131.12	2675	-	-
RHFL	N4	30-Apr-2020	150.00	150.00	150.00	150.00	150.00	150.00	150.00	51	0.08	2	51	100.00
RHFL	N6	30-Apr-2020	155.00	155.00	155.30	155.00	155.00	155.00	155.14	111	0.17	5	111	100.00
RICOAUTO	EQ	30-Apr-2020	27.55	28.35	29.00	27.60	27.85	27.85	28.07	459917	129.11	2383	269375	58.57
RIIL	EQ	30-Apr-2020	279.10	282.90	288.00	279.40	280.00	281.05	284.49	302694	861.13	6165	86542	28.59
RITES	EQ	30-Apr-2020	233.70	236.00	237.55	229.15	230.50	230.55	233.15	1688041	3935.58	29384	992062	58.77
RKDL	EQ	30-Apr-2020	6.35	6.30	6.50	6.10	6.20	6.20	6.29	11752	0.74	77	8416	71.61
RKFORGE	EQ	30-Apr-2020	180.40	183.05	189.40	183.05	187.90	186.15	186.71	11290	21.08	389	7817	69.24
RMCL	BE	30-Apr-2020	3.85	3.70	4.00	3.70	4.00	3.95	3.96	37004	1.46	68	-	-
RMDRIP	SM	30-Apr-2020	37.05	36.50	38.80	36.50	38.80	38.25	38.04	16000	6.09	8	8000	50.00
RML	EQ	30-Apr-2020	187.45	190.65	195.75	188.10	188.50	189.30	192.21	12888	24.77	499	7564	58.69
RNAVAL	BE	30-Apr-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.26	5817693	73.07	1353	-	-
ROHITFERRO	BE	30-Apr-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.47	3491	0.02	8	-	-
ROHLTD	EQ	30-Apr-2020	45.65	45.65	47.50	45.10	45.70	45.65	46.24	61146	28.27	1010	26413	43.20
ROLLT	EQ	30-Apr-2020	1.60	1.65	1.65	1.55	1.65	1.65	1.64	12822	0.21	37	12302	95.94
ROLTA	BE	30-Apr-2020	3.75	3.80	3.90	3.75	3.80	3.85	3.85	254235	9.78	352	-	-
ROSSELLIND	EQ	30-Apr-2020	40.80	40.85	42.65	40.10	42.65	41.35	41.15	3902	1.61	74	3011	77.17
RPGLIFE	EQ	30-Apr-2020	254.40	260.00	262.80	243.00	244.50	245.45	249.18	54124	134.87	1563	35691	65.94
RPOWER	EQ	30-Apr-2020	2.20	2.30	2.30	2.15	2.30	2.30	2.28	37379633	852.85	12273	25200338	67.42
RPPINFRA	EQ	30-Apr-2020	47.95	50.00	51.75	46.05	50.50	50.55	49.46	14927	7.38	173	9758	65.37
RPPL	SM	30-Apr-2020	60.00	60.00	63.85	60.00	63.85	63.85	61.93	2000	1.24	2	1000	50.00
RSSOFTWARE	EQ	30-Apr-2020	15.50	15.50	16.25	14.80	15.70	15.90	15.88	20269	3.22	165	16539	81.60
RSWM	EQ	30-Apr-2020	73.45	73.70	77.10	72.80	73.00	73.00	74.55	11561	8.62	289	9066	78.42
RSYSTEMS	EQ	30-Apr-2020	88.65	91.95	92.00	86.00	87.70	87.45	87.65	11838	10.38	187	7301	61.67
RTNINFRA	BE	30-Apr-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.57	693484	10.89	190	-	-
RTNPOWER	EQ	30-Apr-2020	1.30	1.35	1.35	1.30	1.35	1.30	1.33	1529500	20.28	637	1321457	86.40
RUBYMILLS	EQ	30-Apr-2020	131.50	134.00	134.00	129.95	131.15	131.40	131.78	1579	2.08	71	933	59.09
RUCHI	BE	30-Apr-2020	393.90	413.55	413.55	413.55	413.55	413.55	413.55	6309	26.09	118	-	-
RUCHINFRA	BE	30-Apr-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	37010	1.33	63	-	-
RUCHIRA	EQ	30-Apr-2020	41.35	41.30	43.00	41.30	41.30	41.50	41.93	32885	13.79	384	19888	60.48
RUPA	EQ	30-Apr-2020	156.55	162.65	162.65	151.15	154.95	152.95	157.23	59768	93.97	1903	26626	44.55
RUSHIL	EQ	30-Apr-2020	119.50	125.45	125.45	119.00	121.00	119.75	122.73	14700	18.04	341	6467	43.99
RVNL	EQ	30-Apr-2020	17.20	17.25	17.45	17.00	17.10	17.05	17.20	2870878	493.70	13755	2041105	71.10
S&SPOWER	BE	30-Apr-2020	32.30	30.70	30.70	30.70	30.70	30.70	30.70	936	0.29	13	-	-
SADBHAV	EQ	30-Apr-2020	44.60	46.80	46.80	46.80	46.80	46.80	46.80	35218	16.48	168	35218	100.00
SADBHIN	EQ	30-Apr-2020	17.60	18.45	18.45	18.45	18.45	18.45	18.45	23609	4.36	67	23609	100.00
SAFARI	EQ	30-Apr-2020	379.10	384.00	389.95	380.00	389.00	383.30	382.65	2343	8.97	206	2159	92.15
SAGARDEEP	BE	30-Apr-2020	72.20	74.75	74.75	68.60	69.00	69.00	69.42	210	0.15	8	-	-
SAGCEM	EQ	30-Apr-2020	298.35	302.50	307.30	297.00	298.15	298.65	300.65	4697	14.12	299	3389	72.15
SAIL	EQ	30-Apr-2020	30.20	30.60	32.25	30.60	31.90	31.85	31.53	35723601	11263.63	78433	6202480	17.36
SAKAR	EQ	30-Apr-2020	52.00	52.00	53.50	47.80	52.00	51.15	50.59	6282	3.18	90	767	12.21
SAKHTISUG	BE	30-Apr-2020	8.15	8.50	8.55	8.05	8.40	8.20	8.28	27490	2.28	114	-	-
SAKSOFT	EQ	30-Apr-2020	149.85	153.00	156.00	142.20	148.00	147.30	150.41	2254	3.39	136	1415	62.78
SAKUMA	EQ	30-Apr-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	395376	28.07	590	395176	99.95
SALASAR	EQ	30-Apr-2020	83.70	83.70	87.90	81.30	84.50	85.30	85.41	38965	33.28	770	14376	36.89
SALONA	EQ	30-Apr-2020	39.60	41.00	41.40	38.20	38.30	38.65	39.96	905	0.36	26	308	34.03
SALSTEEL	EQ	30-Apr-2020	2.55	2.55	2.65	2.50	2.65	2.65	2.64	12833	0.34	34	12827	99.95
SALZERELEC	EQ	30-Apr-2020	70.55	70.55	73.95	67.50	69.20	69.50	69.33	19232	13.33	556	10208	53.08
SAMBHAAV	EQ	30-Apr-2020	2.15	2.00	2.20	1.95	2.10	2.10	2.07	15604	0.32	35	13952	89.41
SANCO	EQ	30-Apr-2020	8.55	8.60	9.75	8.40	9.50	9.45	8.87	236283	20.95	346	94843	40.14
SANDESH	EQ	30-Apr-2020	460.30	460.00	469.90	451.30	462.00	461.20	460.43	318	1.46	31	270	84.91
SANDHAR	EQ	30-Apr-2020	161.50	164.95	166.05	158.05	162.00	164.85	163.42	10486	17.14	888	5849	55.78
SANGAMIND	EQ	30-Apr-2020	42.35	42.35	43.10	40.70	41.45	41.75	41.74	9059	3.78	235	5757	63.55
SANGHIIND	EQ	30-Apr-2020	18.95	19.00	19.40	18.90	18.90	18.95	19.06	284271	54.17	2079	206635	72.69
SANGHVIFOR	BE	30-Apr-2020	13.25	12.85	13.90	12.70	12.75	13.15	12.90	6246	0.81	37	-	-
SANGHVIMOV	EQ	30-Apr-2020	57.15	56.05	57.20	56.00	56.75	56.50	56.75	21700	12.32	212	20178	92.99
SANGINITA	EQ	30-Apr-2020	84.90	84.00	85.00	83.90	85.00	84.90	84.70	28469	24.11	209	16481	57.89
SANOFI	EQ	30-Apr-2020	7724.55	7848.00	7996.00	7751.00	7779.00	7778.30	7856.30	51868	4074.90	12762	30444	58.70
SANWARIA	BE	30-Apr-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	246285	4.80	104	-	-
SARDAEN	EQ	30-Apr-2020	145.00	148.95	150.00	138.35	141.60	141.70	145.37	82818	120.39	2111	41957	50.66
SAREGAMA	EQ	30-Apr-2020	271.15	274.85	275.10	269.95	270.35	270.50	272.10	5460	14.86	276	4553	83.39
SARLAPOLY	EQ	30-Apr-2020	14.50	14.60	14.80	14.30	14.50	14.55	14.58	20007	2.92	139	12984	64.90
SARVESHWAR	SM	30-Apr-2020	13.70	13.05	13.15	13.05	13.05	13.05	13.06	27200	3.55	8	27200	100.00
SASKEN	EQ	30-Apr-2020	406.85	411.05	418.60	402.00	409.00	407.85	408.20	16863	68.84	986	7836	46.47
SASTASUNDR	BE	30-Apr-2020	62.45	62.45	63.90	59.35	63.45	63.45	60.37	927	0.56	16	-	-
SATHAISPAT	EQ	30-Apr-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	285	0.00	3	285	100.00
SATIA	EQ	30-Apr-2020	72.30	74.95	76.00	71.10	73.50	73.00	73.71	7176	5.29	149	3940	54.91
SATIN	EQ	30-Apr-2020	60.85	62.45	63.85	60.85	61.00	61.45	62.74	242070	151.88	1401	182413	75.36
SBICARD	EQ	30-Apr-2020	577.50	591.00	604.90	585.00	597.00	599.15	595.47	6038342	35956.35	229623	1929006	31.95
SBIETFQLTY	EQ	30-Apr-2020	87.12	87.12	88.75	86.25	88.50	88.18	87.97	3413	3.00	153	1852	54.26
SBILIFE	EQ	30-Apr-2020	713.35	735.20	741.00	716.85	726.00	726.85	725.92	1925414	13976.99	68926	1202411	62.45
SBIN	EQ	30-Apr-2020	190.10	193.50	195.90	189.70	190.20	190.50	193.16	63069460	121826.54	366664	16861785	26.74
SBIN	N2	30-Apr-2020	10862.50	10850.00	10925.00	10802.00	10900.01	10900.01	10865.92	50	5.43	19	47	94.00
SBIN	N5	30-Apr-2020	11130.84	11134.00	11178.90	11134.00	11178.90	11166.08	11154.21	584	65.14	82	565	96.75
SBIN	N6	30-Apr-2020	10950.00	10910.00	10910.00	10910.00	10910.00	10910.00	10910.00	1	0.11	1	1	100.00
SCAPDVR	BE	30-Apr-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.30	89386	0.27	72	-	-
SCHAEFFLER	EQ	30-Apr-2020	3302.45	3385.00	3500.00	3332.30	3449.00	3444.30	3439.45	7501	257.99	1785	4670	62.26
SCHAND	EQ	30-Apr-2020	53.55	55.55	56.20	50.90	56.20	56.20	55.29	133988	74.09	930	98705	73.67
SCHNEIDER	EQ	30-Apr-2020	84.65	87.10	87.50	83.15	84.00	83.50	84.66	180877	153.12	2444	58428	32.30
SCI	EQ	30-Apr-2020	44.20	45.10	45.95	43.55	43.95	43.80	44.78	2449715	1097.09	8518	945436	38.59
SDBL	BE	30-Apr-2020	73.80	73.80	75.00	72.05	73.95	73.95	73.67	6854	5.05	109	-	-
SEAMECLTD	EQ	30-Apr-2020	327.45	325.00	330.00	320.00	320.00	321.05	323.22	704	2.28	61	601	85.37
SECURCRED	SM	30-Apr-2020	14.00	14.70	14.70	14.70	14.70	14.70	14.70	1800	0.26	3	1800	100.00
SELAN	EQ	30-Apr-2020	81.25	83.20	85.25	83.10	85.25	84.60	84.40	17034	14.38	435	11295	66.31
SEPOWER	EQ	30-Apr-2020	2.30	2.70	2.75	2.50	2.75	2.75	2.70	258562	6.97	144	163874	63.38
SEQUENT	EQ	30-Apr-2020	77.70	78.90	80.10	75.00	76.00	77.15	77.37	149973	116.04	926	96512	64.35
SERVOTECH	SM	30-Apr-2020	7.75	8.10	8.10	8.10	8.10	8.10	8.10	4000	0.32	1	4000	100.00
SESHAPAPER	EQ	30-Apr-2020	132.15	134.95	135.95	126.90	133.00	132.50	131.56	54751	72.03	1043	29270	53.46
SETCO	EQ	30-Apr-2020	10.15	10.35	10.50	10.00	10.15	10.10	10.18	124876	12.72	411	96241	77.07
SETF10GILT	EQ	30-Apr-2020	192.19	186.01	197.86	186.01	196.80	196.80	196.63	267	0.52	18	183	68.54
SETFGOLD	EQ	30-Apr-2020	4341.50	4400.00	4400.00	4305.65	4312.00	4311.35	4318.51	21091	910.82	1724	17372	82.37
SETFNIF50	EQ	30-Apr-2020	98.41	99.50	101.40	99.50	100.50	100.75	100.78	1126593	1135.39	2509	762990	67.73
SETFNIFBK	EQ	30-Apr-2020	209.06	212.22	218.64	212.01	213.00	213.54	215.89	333308	719.56	1626	227782	68.34
SETFNN50	EQ	30-Apr-2020	246.74	247.00	252.20	247.00	251.00	250.36	249.25	19027	47.43	301	16027	84.23
SETUINFRA	BE	30-Apr-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	43911	0.35	38	-	-
SEYAIND	EQ	30-Apr-2020	41.95	43.15	43.15	41.80	42.00	42.10	42.38	32126	13.61	406	27536	85.71
SEZAL	BZ	30-Apr-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	25	0.00	1	-	-
SFL	EQ	30-Apr-2020	1402.55	1399.00	1599.00	1325.05	1509.95	1467.00	1415.20	15361	217.39	2497	5388	35.08
SGBAUG24	GB	30-Apr-2020	4613.33	4610.00	4650.00	4495.00	4590.00	4588.73	4564.10	1146	52.30	136	1045	91.19
SGBAUG27	GB	30-Apr-2020	4639.00	4640.00	4640.00	4560.00	4575.00	4575.00	4583.62	43	1.97	16	35	81.40
SGBDC27VII	GB	30-Apr-2020	4580.00	4580.00	4635.00	4550.00	4565.00	4565.00	4577.21	52	2.38	13	52	100.00
SGBDEC2512	GB	30-Apr-2020	4570.00	4570.00	4570.00	4570.00	4570.00	4570.00	4570.00	2	0.09	1	2	100.00
SGBDEC2513	GB	30-Apr-2020	4570.00	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	10	0.46	1	10	100.00
SGBDEC26	GB	30-Apr-2020	4599.16	4639.00	4639.00	4600.00	4600.00	4600.00	4614.63	8	0.37	3	8	100.00
SGBFEB24	GB	30-Apr-2020	4633.22	4600.00	4628.50	4590.00	4628.50	4613.09	4600.08	154	7.08	32	119	77.27
SGBFEB27	GB	30-Apr-2020	4536.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	2	0.09	1	2	100.00
SGBFEB28IX	GB	30-Apr-2020	4591.00	4400.00	4635.00	4400.00	4635.00	4633.90	4607.87	76	3.50	11	75	98.68
SGBJ28VIII	GB	30-Apr-2020	4600.00	4500.00	4576.00	4500.00	4526.00	4526.00	4548.94	18	0.82	11	18	100.00
SGBJAN26	GB	30-Apr-2020	4540.00	4540.00	4540.00	4540.00	4540.00	4540.00	4540.00	6	0.27	2	6	100.00
SGBJAN27	GB	30-Apr-2020	4565.00	4600.00	4609.00	4502.00	4511.01	4511.01	4577.36	42	1.92	6	20	47.62
SGBJUL25	GB	30-Apr-2020	4570.00	4569.00	4590.00	4555.00	4555.00	4555.00	4563.76	93	4.24	10	93	100.00
SGBJUL27	GB	30-Apr-2020	4580.00	4560.00	4580.00	4523.00	4560.00	4560.00	4559.57	181	8.25	17	181	100.00
SGBJUN27	GB	30-Apr-2020	4585.00	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	18	0.82	3	18	100.00
SGBMAR24	GB	30-Apr-2020	4620.00	4617.91	4617.91	4600.00	4600.00	4600.00	4601.23	73	3.36	9	73	100.00
SGBMAR25	GB	30-Apr-2020	4526.08	4491.00	4597.00	4491.00	4530.00	4530.00	4591.35	79	3.63	10	79	100.00
SGBMAR28X	GB	30-Apr-2020	4560.00	4560.00	4690.00	4560.00	4600.00	4590.00	4592.86	7	0.32	5	7	100.00
SGBMAY25	GB	30-Apr-2020	4576.23	4580.00	4585.00	4565.00	4579.00	4573.66	4577.67	544	24.90	28	543	99.82
SGBMAY26	GB	30-Apr-2020	4542.11	4600.00	4600.00	4472.00	4510.00	4510.00	4544.37	75	3.41	7	53	70.67
SGBNOV23	GB	30-Apr-2020	4650.00	4690.00	4690.00	4601.50	4610.00	4613.33	4634.77	78	3.62	27	72	92.31
SGBNOV24	GB	30-Apr-2020	4621.98	4580.40	4600.00	4575.00	4580.00	4590.76	4581.28	150	6.87	37	145	96.67
SGBNOV25	GB	30-Apr-2020	4615.00	4475.00	4590.00	4475.00	4580.00	4580.00	4576.09	32	1.46	10	30	93.75
SGBNOV258	GB	30-Apr-2020	4669.00	4570.00	4570.00	4502.01	4502.01	4502.01	4524.67	3	0.14	2	3	100.00
SGBNOV26	GB	30-Apr-2020	4550.00	4550.00	4550.00	4549.00	4549.00	4549.00	4549.02	50	2.27	3	50	100.00
SGBOCT25	GB	30-Apr-2020	4650.00	4570.00	4640.00	4570.00	4620.00	4620.00	4625.38	13	0.60	4	13	100.00
SGBOCT25IV	GB	30-Apr-2020	4530.00	4522.00	4600.00	4522.00	4600.00	4600.00	4561.04	10	0.46	3	10	100.00
SGBOCT25V	GB	30-Apr-2020	4600.00	4606.00	4606.00	4588.00	4590.00	4590.00	4590.64	39	1.79	6	39	100.00
SGBOCT26	GB	30-Apr-2020	4580.00	4578.00	4580.00	4546.00	4546.00	4546.00	4576.05	56	2.56	5	56	100.00
SGBOCT27	GB	30-Apr-2020	4600.00	4639.00	4639.00	4575.00	4575.00	4575.00	4583.89	36	1.65	8	36	100.00
SGBOCT27VI	GB	30-Apr-2020	4552.50	4600.00	4600.00	4530.00	4540.00	4566.25	4556.60	57	2.60	15	57	100.00
SGBSEP24	GB	30-Apr-2020	4599.95	4575.00	4600.00	4565.00	4580.00	4580.00	4579.04	345	15.80	35	340	98.55
SGBSEP27	GB	30-Apr-2020	4600.00	4602.00	4602.00	4550.00	4575.00	4575.00	4553.56	57	2.60	7	56	98.25
SGL	EQ	30-Apr-2020	6.75	6.85	6.90	6.50	6.80	6.65	6.72	10258	0.69	122	5775	56.30
SHAHALLOYS	EQ	30-Apr-2020	6.30	6.60	6.60	6.00	6.55	6.55	6.34	1217	0.08	29	921	75.68
SHAKTIPUMP	BE	30-Apr-2020	170.00	170.80	173.00	166.00	167.20	167.05	168.74	13182	22.24	360	-	-
SHALBY	EQ	30-Apr-2020	65.10	66.00	71.80	64.75	69.60	70.05	69.12	336754	232.78	2720	203448	60.41
SHALPAINTS	EQ	30-Apr-2020	62.80	63.00	64.30	62.20	62.85	62.70	63.33	60706	38.45	677	35367	58.26
SHANKARA	EQ	30-Apr-2020	244.15	250.00	256.35	245.20	256.35	256.35	254.99	23463	59.83	323	21417	91.28
SHANTIGEAR	EQ	30-Apr-2020	87.65	89.40	90.40	86.65	88.65	87.75	87.88	27463	24.13	583	12378	45.07
SHARDACROP	EQ	30-Apr-2020	147.70	150.70	150.80	145.50	147.80	146.70	147.39	12612	18.59	356	8407	66.66
SHARDAMOTR	EQ	30-Apr-2020	709.65	696.45	720.00	692.00	702.90	708.20	705.40	1186	8.37	331	825	69.56
SHARIABEES	EQ	30-Apr-2020	234.01	238.98	248.00	238.98	244.01	246.15	244.70	606	1.48	26	523	86.30
SHEMAROO	EQ	30-Apr-2020	104.85	110.05	110.05	107.00	110.05	110.00	109.96	86066	94.64	2877	71558	83.14
SHIL	EQ	30-Apr-2020	73.00	73.00	76.05	72.15	75.00	74.70	73.99	26560	19.65	245	17126	64.48
SHILPAMED	EQ	30-Apr-2020	377.20	380.00	385.00	358.35	364.00	364.00	367.01	61148	224.42	2157	47613	77.87
SHIRPUR-G	EQ	30-Apr-2020	7.75	8.00	8.00	7.40	7.40	7.40	7.46	41583	3.10	134	35217	84.69
SHIVAMAUTO	EQ	30-Apr-2020	10.95	11.20	11.40	10.50	10.95	11.00	11.03	129810	14.32	407	103541	79.76
SHIVAMILLS	EQ	30-Apr-2020	22.05	23.80	23.80	22.00	22.05	22.15	22.28	7601	1.69	46	6038	79.44
SHIVATEX	BE	30-Apr-2020	78.05	81.95	81.95	78.05	80.00	80.00	81.37	527	0.43	16	-	-
SHK	EQ	30-Apr-2020	65.25	66.00	68.40	65.00	65.35	65.30	66.37	1099602	729.77	20434	473786	43.09
SHOPERSTOP	EQ	30-Apr-2020	190.65	193.95	203.00	182.00	187.00	187.00	193.84	194704	377.41	3877	60892	31.27
SHREDIGCEM	EQ	30-Apr-2020	22.95	23.45	24.20	22.90	23.15	23.25	23.51	318171	74.79	1211	160358	50.40
SHREECEM	EQ	30-Apr-2020	19171.45	19300.00	19890.00	19118.45	19610.00	19767.90	19603.59	53649	10517.13	13061	15874	29.59
SHREEPUSHK	EQ	30-Apr-2020	87.35	87.35	88.45	85.00	85.00	85.35	86.52	13010	11.26	475	7846	60.31
SHREERAMA	EQ	30-Apr-2020	3.80	3.75	3.95	3.65	3.80	3.80	3.73	6310	0.24	27	5310	84.15
SHRENIK	EQ	30-Apr-2020	25.45	26.00	26.00	24.25	25.30	25.30	25.08	4233	1.06	25	3533	83.46
SHREYANIND	EQ	30-Apr-2020	85.75	87.95	88.90	84.20	84.60	84.70	86.68	28555	24.75	581	18753	65.67
SHREYAS	EQ	30-Apr-2020	49.15	49.10	51.60	47.35	49.90	49.20	49.67	45315	22.51	546	27103	59.81
SHRIPISTON	BE	30-Apr-2020	563.90	589.00	589.00	545.50	575.00	548.80	575.71	197	1.13	27	-	-
SHRIRAMCIT	EQ	30-Apr-2020	728.05	738.00	758.95	729.65	734.10	732.70	743.43	24651	183.26	1749	19216	77.95
SHRIRAMEPC	EQ	30-Apr-2020	3.40	3.55	3.55	3.25	3.25	3.25	3.30	182807	6.03	290	162556	88.92
SHUBHLAXMI	SM	30-Apr-2020	22.55	22.00	24.80	21.50	23.00	23.00	22.89	13000	2.98	10	13000	100.00
SHYAMCENT	EQ	30-Apr-2020	2.50	2.40	2.60	2.40	2.50	2.50	2.57	5591	0.14	25	4297	76.86
SICAGEN	EQ	30-Apr-2020	12.45	13.00	13.20	12.15	12.50	12.45	12.43	14408	1.79	60	11814	82.00
SICAL	BE	30-Apr-2020	9.50	9.15	9.90	9.15	9.60	9.70	9.56	44543	4.26	176	-	-
SIEMENS	EQ	30-Apr-2020	1127.15	1148.00	1179.00	1132.95	1137.00	1139.75	1155.98	609933	7050.71	33161	217191	35.61
SIGIND	EQ	30-Apr-2020	18.90	19.00	19.25	18.00	18.25	18.75	18.28	9657	1.77	76	8846	91.60
SIL	BE	30-Apr-2020	10.10	9.60	10.00	9.60	10.00	10.00	9.60	5827	0.56	17	-	-
SILINV	EQ	30-Apr-2020	109.85	107.70	115.30	107.70	111.00	111.95	112.71	4047	4.56	92	2244	55.45
SILVERTUC	SM	30-Apr-2020	102.00	93.00	100.25	93.00	100.25	100.25	95.75	3000	2.87	3	2000	66.67
SIMBHALS	EQ	30-Apr-2020	5.50	5.50	5.55	5.35	5.35	5.40	5.43	8555	0.46	37	7390	86.38
SIMPLEXINF	EQ	30-Apr-2020	27.90	26.55	29.25	26.55	26.55	26.55	27.18	1360318	369.77	3652	761906	56.01
SINTERCOM	SM	30-Apr-2020	39.60	41.55	43.55	41.55	43.55	43.55	43.51	102000	44.38	24	94000	92.16
SINTEX	EQ	30-Apr-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	5857704	58.58	1022	4781128	81.62
SIRCA	EQ	30-Apr-2020	190.10	197.95	197.95	189.00	190.00	190.45	192.38	7388	14.21	194	5656	76.56
SIS	EQ	30-Apr-2020	414.75	429.00	429.00	415.85	420.00	419.30	422.14	91009	384.19	5430	50343	55.32
SITINET	BE	30-Apr-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	88378	1.06	25	-	-
SIYSIL	EQ	30-Apr-2020	151.45	152.00	152.05	133.15	134.85	134.85	136.80	961840	1315.79	15312	433081	45.03
SJVN	EQ	30-Apr-2020	21.15	21.30	21.45	21.05	21.20	21.15	21.25	1271729	270.25	9916	871604	68.54
SKFINDIA	EQ	30-Apr-2020	1457.50	1450.00	1500.00	1450.00	1477.20	1483.65	1480.72	52279	774.11	1087	49242	94.19
SKIL	EQ	30-Apr-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	8902	0.43	11	8902	100.00
SKIPPER	EQ	30-Apr-2020	23.95	24.85	25.00	23.75	24.00	23.90	24.38	46583	11.36	385	29764	63.89
SKMEGGPROD	EQ	30-Apr-2020	33.05	32.00	34.40	32.00	32.70	33.05	33.33	8249	2.75	122	5739	69.57
SMARTLINK	EQ	30-Apr-2020	67.50	67.85	69.95	67.00	67.00	67.30	67.78	2420	1.64	84	2070	85.54
SMLISUZU	EQ	30-Apr-2020	390.70	396.70	408.00	385.25	388.20	390.05	397.99	61389	244.32	3680	21644	35.26
SMSLIFE	EQ	30-Apr-2020	277.70	280.10	289.00	271.15	276.75	275.95	281.85	9661	27.23	518	4903	50.75
SMSPHARMA	EQ	30-Apr-2020	45.10	47.80	47.90	43.00	44.50	43.60	45.48	482410	219.39	3973	254668	52.79
SNOWMAN	EQ	30-Apr-2020	30.15	30.35	30.75	29.80	29.95	29.95	30.14	240237	72.40	1028	154277	64.22
SOBHA	EQ	30-Apr-2020	207.95	212.00	214.00	200.00	201.00	200.60	204.11	376556	768.60	15020	277104	73.59
SOLARA	EQ	30-Apr-2020	616.20	633.90	633.90	584.15	586.10	586.30	603.64	74779	451.40	3177	49060	65.61
SOLARINDS	EQ	30-Apr-2020	866.90	871.00	898.95	860.00	880.00	885.50	881.45	12400	109.30	1943	7941	64.04
SOMANYCERA	EQ	30-Apr-2020	106.95	108.85	117.40	108.00	109.10	109.95	113.22	265686	300.80	2763	99551	37.47
SOMICONVEY	EQ	30-Apr-2020	13.00	12.95	12.95	12.40	12.40	12.50	12.52	1912	0.24	17	1512	79.08
SONATSOFTW	EQ	30-Apr-2020	216.15	219.40	221.00	210.50	213.70	211.80	215.34	275584	593.43	10134	156187	56.67
SORILINFRA	EQ	30-Apr-2020	56.20	56.00	59.00	53.40	54.40	54.15	55.92	117592	65.76	1203	67694	57.57
SOTL	EQ	30-Apr-2020	686.50	682.00	719.95	682.00	700.00	695.45	700.89	604	4.23	68	526	87.09
SOUTHBANK	EQ	30-Apr-2020	5.80	5.90	6.00	5.85	5.90	5.90	5.91	15489942	915.77	12268	8626630	55.69
SOUTHWEST	EQ	30-Apr-2020	13.15	13.15	15.40	12.50	13.95	13.95	13.46	6600	0.89	61	5270	79.85
SPAL	EQ	30-Apr-2020	73.95	76.60	77.60	71.75	77.60	76.10	75.00	12214	9.16	177	9995	81.83
SPANDANA	EQ	30-Apr-2020	432.40	454.00	454.00	454.00	454.00	454.00	454.00	19671	89.31	216	19671	100.00
SPARC	EQ	30-Apr-2020	136.95	139.05	140.40	130.80	132.20	131.65	134.55	1006861	1354.73	15142	528555	52.50
SPECIALITY	EQ	30-Apr-2020	28.90	28.90	30.25	28.50	29.25	28.90	29.08	32346	9.41	293	22050	68.17
SPENCERS	EQ	30-Apr-2020	78.15	79.35	81.10	78.00	78.70	78.70	79.54	955491	760.00	7341	312752	32.73
SPENTEX	BE	30-Apr-2020	0.30	0.35	0.35	0.25	0.30	0.35	0.35	36606	0.13	22	-	-
SPIC	EQ	30-Apr-2020	16.25	16.30	16.60	16.15	16.25	16.20	16.28	27761	4.52	160	23807	85.76
SPICEJET	EQ	30-Apr-2020	43.00	43.85	45.15	41.50	44.95	44.80	44.75	7102320	3177.94	34060	3132222	44.10
SPLIL	EQ	30-Apr-2020	20.75	20.30	22.50	20.30	21.85	21.75	21.66	40307	8.73	297	28513	70.74
SPMLINFRA	EQ	30-Apr-2020	6.40	6.40	6.70	6.25	6.70	6.70	6.53	11077	0.72	47	9496	85.73
SPTL	BE	30-Apr-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	1053723	15.28	244	-	-
SPYL	BE	30-Apr-2020	0.35	0.30	0.35	0.30	0.30	0.35	0.34	38172	0.13	25	-	-
SREEL	EQ	30-Apr-2020	123.65	127.90	127.90	123.00	123.25	123.60	125.43	5670	7.11	134	3512	61.94
SREIBNPNCD	NL	30-Apr-2020	758.00	760.00	760.00	756.00	760.00	759.95	759.98	846	6.43	30	841	99.41
SREIBNPNCD	NO	30-Apr-2020	750.00	750.00	770.00	750.00	770.00	770.00	758.13	123	0.93	4	123	100.00
SREIBNPNCD	NS	30-Apr-2020	794.16	700.00	700.00	700.00	700.00	700.00	700.00	103	0.72	7	103	100.00
SREIBNPNCD	NU	30-Apr-2020	724.90	724.00	724.00	700.00	700.00	700.22	700.33	224	1.57	3	224	100.00
SREIBNPNCD	Y5	30-Apr-2020	800.00	805.00	810.00	805.00	810.00	810.00	807.24	67	0.54	2	67	100.00
SREIBNPNCD	Y6	30-Apr-2020	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	7	0.07	1	7	100.00
SREINFRA	EQ	30-Apr-2020	3.95	4.00	4.00	3.90	3.90	3.95	3.96	1156242	45.74	1042	717946	62.09
SRF	EQ	30-Apr-2020	3665.60	3686.75	3772.00	3686.75	3709.80	3718.75	3728.59	207392	7732.80	23306	42555	20.52
SRHHYPOLTD	EQ	30-Apr-2020	109.40	111.95	113.00	106.20	107.50	107.50	109.17	4336	4.73	141	3393	78.25
SRIPIPES	EQ	30-Apr-2020	146.20	147.85	151.70	146.50	149.00	148.05	148.79	93945	139.78	1527	63636	67.74
SRTRANSFIN	EQ	30-Apr-2020	697.15	715.10	799.55	710.00	790.00	781.00	755.76	6777000	51217.70	179631	1002759	14.80
SRTRANSFIN	Y3	30-Apr-2020	1015.27	1016.00	1016.99	1006.90	1016.99	1016.99	1013.86	485	4.92	22	485	100.00
SRTRANSFIN	Y6	30-Apr-2020	2020.00	2030.00	2030.00	2030.00	2030.00	2030.00	2030.00	39	0.79	4	39	100.00
SRTRANSFIN	Y9	30-Apr-2020	1068.99	1040.50	1040.50	1040.50	1040.50	1040.50	1040.50	10	0.10	2	10	100.00
SRTRANSFIN	YB	30-Apr-2020	995.00	995.00	996.01	995.00	996.01	996.01	995.46	11	0.11	2	11	100.00
SRTRANSFIN	YH	30-Apr-2020	901.14	900.00	909.50	896.01	909.50	909.50	903.97	140	1.27	5	140	100.00
SRTRANSFIN	YI	30-Apr-2020	900.00	900.00	905.00	899.00	905.00	905.00	903.45	173	1.56	15	168	97.11
SRTRANSFIN	YJ	30-Apr-2020	995.02	1000.00	1000.21	999.95	1000.00	1000.00	1000.02	1000	10.00	25	1000	100.00
SRTRANSFIN	YK	30-Apr-2020	922.50	924.00	969.40	924.00	969.40	969.40	950.98	392	3.73	15	337	85.97
SRTRANSFIN	YL	30-Apr-2020	922.55	928.90	929.00	928.80	928.80	928.80	928.93	218	2.03	4	218	100.00
SRTRANSFIN	YM	30-Apr-2020	1099.00	1092.00	1100.00	1080.00	1080.00	1080.00	1092.08	125	1.37	7	120	96.00
SRTRANSFIN	YN	30-Apr-2020	1030.00	1007.00	1053.00	1007.00	1045.00	1045.00	1042.44	160	1.67	7	120	75.00
SRTRANSFIN	YO	30-Apr-2020	970.00	955.00	955.00	955.00	955.00	955.00	955.00	10	0.10	1	10	100.00
SRTRANSFIN	YQ	30-Apr-2020	956.00	955.00	960.00	955.00	956.01	956.01	956.07	2179	20.83	36	2179	100.00
SRTRANSFIN	YR	30-Apr-2020	920.00	923.00	928.00	923.00	928.00	928.00	927.23	65	0.60	3	65	100.00
SRTRANSFIN	YS	30-Apr-2020	959.98	962.00	970.00	950.00	970.00	970.00	960.02	220	2.11	7	220	100.00
SRTRANSFIN	YU	30-Apr-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	650	6.50	11	650	100.00
SRTRANSFIN	YV	30-Apr-2020	940.00	921.21	935.00	919.00	935.00	935.00	924.19	170	1.57	9	100	58.82
SRTRANSFIN	YW	30-Apr-2020	925.00	920.00	949.00	920.00	930.00	930.00	933.07	143	1.33	13	133	93.01
SRTRANSFIN	YX	30-Apr-2020	915.86	921.05	936.00	921.05	923.10	923.10	925.56	160	1.48	8	160	100.00
SRTRANSFIN	YY	30-Apr-2020	948.95	929.99	930.00	929.96	930.00	930.00	929.98	75	0.70	7	75	100.00
SRTRANSFIN	YZ	30-Apr-2020	1000.02	1000.00	1003.00	900.00	980.00	980.00	960.36	305	2.93	10	202	66.23
SRTRANSFIN	Z1	30-Apr-2020	1005.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	131	1.33	3	131	100.00
SRTRANSFIN	Z2	30-Apr-2020	959.90	959.50	965.00	959.50	965.00	965.00	959.97	606	5.82	8	606	100.00
SRTRANSFIN	Z3	30-Apr-2020	950.60	985.00	990.00	985.00	990.00	990.00	985.63	40	0.39	3	35	87.50
SRTRANSFIN	Z4	30-Apr-2020	900.00	900.00	910.00	900.00	910.00	910.00	906.13	1011	9.16	7	1011	100.00
SRTRANSFIN	Z5	30-Apr-2020	912.00	905.00	910.00	904.90	910.00	907.70	907.71	277	2.51	5	275	99.28
SRTRANSFIN	Z9	30-Apr-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	100	0.92	2	100	100.00
SRTRANSFIN	ZJ	30-Apr-2020	860.10	860.00	960.00	860.00	960.00	960.00	869.09	33	0.29	2	30	90.91
SSWL	EQ	30-Apr-2020	398.10	412.95	412.95	395.10	395.10	397.35	400.56	24932	99.87	599	21656	86.86
STAN	DR	30-Apr-2020	35.25	35.50	36.50	35.00	35.10	35.25	35.86	5993	2.15	67	4475	74.67
STAR	EQ	30-Apr-2020	449.60	489.90	506.30	435.00	437.00	442.45	470.92	5154052	24271.25	101807	1479805	28.71
STARCEMENT	EQ	30-Apr-2020	77.80	78.40	81.90	77.80	78.60	78.80	79.49	119680	95.13	1693	43578	36.41
STARPAPER	EQ	30-Apr-2020	99.35	100.70	101.65	98.15	98.80	98.55	99.89	169861	169.67	1944	87008	51.22
STCINDIA	BE	30-Apr-2020	38.25	37.50	39.40	37.50	38.15	38.15	38.28	8319	3.18	76	-	-
STEELCITY	EQ	30-Apr-2020	19.35	20.50	20.50	19.00	19.55	19.55	19.49	3764	0.73	48	3325	88.34
STEELXIND	EQ	30-Apr-2020	12.55	13.00	13.05	12.55	12.80	12.80	12.74	6203	0.79	68	5187	83.62
STEL	EQ	30-Apr-2020	45.35	44.30	49.50	44.30	48.25	47.30	47.80	15948	7.62	231	13616	85.38
STERTOOLS	EQ	30-Apr-2020	138.80	142.00	146.55	139.00	139.95	139.80	141.18	20130	28.42	561	13010	64.63
STINDIA	EQ	30-Apr-2020	3.85	3.90	4.00	3.90	4.00	3.95	3.92	1110	0.04	14	1108	99.82
STRTECH	EQ	30-Apr-2020	91.15	92.50	93.60	88.75	89.30	89.55	91.69	1433733	1314.62	16515	615909	42.96
SUBEX	EQ	30-Apr-2020	3.90	3.95	4.05	3.85	3.85	3.90	3.95	712823	28.14	394	429512	60.26
SUBROS	EQ	30-Apr-2020	169.30	171.00	173.40	163.05	163.90	163.80	168.25	144308	242.80	3803	79928	55.39
SUDARSCHEM	EQ	30-Apr-2020	416.85	421.30	424.80	409.20	410.25	410.25	417.33	207983	867.97	8704	91671	44.08
SUJANAUNI	BE	30-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.22	210315	0.45	92	-	-
SUMEETINDS	EQ	30-Apr-2020	1.50	1.55	1.55	1.45	1.50	1.50	1.49	89905	1.34	79	73151	81.36
SUMICHEM	EQ	30-Apr-2020	243.00	247.00	247.50	238.00	243.50	243.15	243.33	444531	1081.67	6701	205640	46.26
SUMIT	BE	30-Apr-2020	11.50	11.50	12.05	11.05	12.05	12.05	11.92	11582	1.38	65	-	-
SUMMITSEC	EQ	30-Apr-2020	286.35	296.00	298.00	290.00	293.70	293.65	293.68	1208	3.55	82	1125	93.13
SUNCLAYLTD	EQ	30-Apr-2020	1440.25	1450.00	1450.00	1424.00	1439.00	1437.50	1442.92	1866	26.92	242	1289	69.08
SUNDARAM	EQ	30-Apr-2020	1.20	1.25	1.25	1.15	1.25	1.20	1.22	361459	4.39	207	125882	34.83
SUNDARMFIN	EQ	30-Apr-2020	1237.45	1254.75	1300.30	1230.00	1264.00	1261.95	1274.34	71485	910.96	15012	35635	49.85
SUNDARMHLD	EQ	30-Apr-2020	45.70	45.85	46.90	45.10	46.00	46.30	46.41	13420	6.23	150	10732	79.97
SUNDRMBRAK	EQ	30-Apr-2020	169.70	173.00	194.00	170.10	175.00	174.80	176.82	6901	12.20	426	4776	69.21
SUNDRMFAST	EQ	30-Apr-2020	309.85	312.95	345.95	312.95	333.15	332.25	331.04	342546	1133.96	28033	240264	70.14
SUNFLAG	EQ	30-Apr-2020	26.95	28.90	29.40	28.00	28.00	28.45	28.63	407264	116.61	2424	162515	39.90
SUNPHARMA	EQ	30-Apr-2020	477.65	484.00	485.00	458.40	466.00	464.45	468.37	18471937	86516.75	248711	5758342	31.17
SUNTECK	EQ	30-Apr-2020	190.20	192.50	207.60	191.20	198.50	197.65	200.48	539215	1081.01	14964	285802	53.00
SUNTV	EQ	30-Apr-2020	393.30	399.00	401.85	382.00	384.95	384.10	389.47	2417645	9415.88	39724	723907	29.94
SUPERHOUSE	EQ	30-Apr-2020	72.35	76.40	79.80	74.10	74.20	74.70	76.77	98342	75.49	1294	36027	36.63
SUPERSPIN	BE	30-Apr-2020	3.65	3.50	3.80	3.50	3.50	3.50	3.53	12684	0.45	58	-	-
SUPPETRO	EQ	30-Apr-2020	153.25	152.00	158.30	152.00	155.40	155.05	155.16	81761	126.86	1066	61521	75.24
SUPRAJIT	EQ	30-Apr-2020	119.60	120.00	124.00	120.00	122.00	122.45	122.59	235016	288.10	2958	182300	77.57
SUPREMEENG	SM	30-Apr-2020	16.00	15.50	15.90	15.20	15.20	15.70	15.56	32000	4.98	8	24000	75.00
SUPREMEIND	EQ	30-Apr-2020	1090.30	1095.10	1111.00	1068.95	1097.00	1094.55	1091.22	109994	1200.28	11353	75660	68.79
SUPREMEINF	BZ	30-Apr-2020	7.20	6.85	7.25	6.85	7.00	7.00	6.99	1190	0.08	7	-	-
SURANASOL	EQ	30-Apr-2020	5.30	5.35	5.80	5.20	5.80	5.80	5.70	44096	2.51	244	40355	91.52
SURANAT&P	EQ	30-Apr-2020	3.20	3.05	3.40	3.05	3.30	3.20	3.21	18435	0.59	43	8109	43.99
SURYALAXMI	EQ	30-Apr-2020	24.95	25.00	25.00	22.50	22.50	22.60	23.18	267411	62.00	1595	144323	53.97
SURYAROSNI	EQ	30-Apr-2020	91.00	92.80	93.50	90.00	90.75	90.75	91.92	52080	47.87	604	40870	78.48
SUTLEJTEX	EQ	30-Apr-2020	22.25	21.60	22.65	21.60	22.45	22.05	22.30	8604	1.92	89	6130	71.25
SUULD	SM	30-Apr-2020	35.30	33.55	33.55	33.55	33.55	33.55	33.55	16000	5.37	2	16000	100.00
SUVEN	EQ	30-Apr-2020	43.80	45.95	45.95	44.00	45.95	45.95	45.76	1791205	819.61	5890	1171693	65.41
SUVENPHAR	EQ	30-Apr-2020	288.45	292.00	299.45	287.15	297.00	296.60	294.35	375329	1104.79	5591	241840	64.43
SUZLON	EQ	30-Apr-2020	2.65	2.70	2.70	2.60	2.65	2.60	2.65	12697078	336.10	49564	7441333	58.61
SWANENERGY	EQ	30-Apr-2020	99.55	100.05	102.60	100.00	100.50	100.15	100.31	138170	138.59	2149	64360	46.58
SWARAJENG	EQ	30-Apr-2020	975.60	989.95	1000.00	970.00	980.00	979.20	985.92	1920	18.93	282	1524	79.38
SWELECTES	EQ	30-Apr-2020	84.70	84.70	86.45	84.70	85.90	85.35	85.64	3212	2.75	84	2389	74.38
SWSOLAR	EQ	30-Apr-2020	174.35	183.05	183.05	165.65	165.65	165.65	175.01	1047446	1833.18	6269	714613	68.22
SYMPHONY	EQ	30-Apr-2020	925.25	935.00	947.65	915.00	923.00	922.50	929.62	29278	272.17	3404	16838	57.51
SYNCOM	BE	30-Apr-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	35874	0.41	56	-	-
SYNGENE	EQ	30-Apr-2020	307.00	311.00	327.90	301.40	319.90	322.10	316.78	1290286	4087.33	23852	818239	63.42
TAINWALCHM	EQ	30-Apr-2020	40.85	42.50	42.50	38.95	40.25	40.35	40.89	4336	1.77	62	2027	46.75
TAJGVK	EQ	30-Apr-2020	128.35	133.90	134.70	127.05	128.35	129.10	131.05	55397	72.60	1372	21398	38.63
TAKE	EQ	30-Apr-2020	59.80	61.90	62.70	57.50	58.40	58.15	59.76	95399	57.01	1425	71157	74.59
TALBROAUTO	EQ	30-Apr-2020	92.20	92.50	93.50	83.50	85.00	85.00	86.19	78765	67.89	1626	40356	51.24
TALWALKARS	BZ	30-Apr-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.50	47481	0.71	53	-	-
TALWGYM	BZ	30-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	4636	0.06	19	-	-
TANLA	EQ	30-Apr-2020	67.80	70.20	70.20	66.80	67.00	67.25	68.26	172963	118.06	971	118117	68.29
TARACHAND	SM	30-Apr-2020	32.00	32.00	36.00	32.00	36.00	36.00	34.33	6000	2.06	3	6000	100.00
TARMAT	EQ	30-Apr-2020	20.40	20.75	21.40	20.05	20.75	21.25	20.80	8672	1.80	45	5547	63.96
TASTYBITE	EQ	30-Apr-2020	10799.95	11000.00	11000.00	10322.05	10500.00	10447.80	10687.97	1703	182.02	659	997	58.54
TATACHEM	EQ	30-Apr-2020	285.05	290.00	290.00	281.00	282.75	282.70	284.35	1981296	5633.74	33894	559877	28.26
TATACOFFEE	EQ	30-Apr-2020	75.25	76.25	82.70	75.50	78.10	78.50	79.40	2689566	2135.62	16183	542487	20.17
TATACOMM	EQ	30-Apr-2020	404.70	414.10	435.00	411.50	429.00	430.55	422.77	175809	743.27	5561	90533	51.50
TATACONSUM	EQ	30-Apr-2020	354.00	359.95	361.40	349.85	350.75	351.60	355.13	4760235	16905.11	63824	2552056	53.61
TATAELXSI	EQ	30-Apr-2020	814.20	834.00	838.00	798.00	803.25	802.85	817.02	505620	4131.04	16952	168751	33.38
TATAINVEST	EQ	30-Apr-2020	746.45	763.00	763.50	740.00	740.00	743.10	750.11	32186	241.43	2181	16695	51.87
TATAMETALI	EQ	30-Apr-2020	460.10	476.00	477.00	463.00	475.80	470.75	468.00	64647	302.54	3569	41189	63.71
TATAMOTORS	EQ	30-Apr-2020	78.15	85.95	93.75	85.95	93.75	93.25	89.27	170645234	152339.02	519684	31194881	18.28
TATAMTRDVR	EQ	30-Apr-2020	34.90	40.00	40.95	37.75	40.50	39.75	39.06	19526871	7627.05	55180	6373291	32.64
TATAPOWER	EQ	30-Apr-2020	31.10	31.40	32.15	31.05	32.10	31.70	31.44	32596006	10248.84	46265	13739833	42.15
TATASTEEL	E1	30-Apr-2020	31.90	32.50	34.00	32.50	33.40	33.20	33.31	121700	40.53	558	59354	48.77
TATASTEEL	EQ	30-Apr-2020	282.65	289.95	304.50	288.70	297.55	298.30	297.28	23636082	70265.87	239510	4821416	20.40
TATASTLBSL	EQ	30-Apr-2020	17.20	17.60	18.60	17.55	18.10	18.20	18.12	3629619	657.79	6026	1899573	52.34
TATASTLLP	EQ	30-Apr-2020	227.35	232.00	237.00	230.00	233.50	234.30	233.84	39202	91.67	1141	22820	58.21
TBZ	EQ	30-Apr-2020	23.00	23.25	23.65	22.90	22.90	23.00	23.11	53529	12.37	415	37963	70.92
TCFSL	NB	30-Apr-2020	1051.72	1051.72	1056.00	1050.00	1055.99	1055.96	1053.09	581	6.12	22	571	98.28
TCFSL	ND	30-Apr-2020	1057.67	1059.99	1062.00	1057.80	1059.00	1059.00	1059.13	1297	13.74	48	1297	100.00
TCFSL	NF	30-Apr-2020	1095.00	1085.11	1090.00	1085.11	1090.00	1090.00	1088.43	28	0.30	3	19	67.86
TCFSL	NH	30-Apr-2020	1054.80	1053.00	1056.00	1051.00	1055.00	1054.96	1054.15	659	6.95	9	659	100.00
TCFSL	NJ	30-Apr-2020	1080.00	1055.55	1055.55	1049.99	1050.00	1050.00	1050.93	2974	31.25	26	2674	89.91
TCFSL	NL	30-Apr-2020	1065.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	29	0.31	1	29	100.00
TCFSL	NN	30-Apr-2020	1100.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	4	0.04	1	4	100.00
TCI	EQ	30-Apr-2020	173.10	176.65	178.00	166.65	170.75	171.15	172.77	61595	106.42	2705	40557	65.84
TCIDEVELOP	EQ	30-Apr-2020	246.70	255.00	255.00	238.65	242.00	243.70	247.67	341	0.84	31	148	43.40
TCIEXP	EQ	30-Apr-2020	729.55	736.00	742.00	703.50	706.10	706.50	714.31	50475	360.55	4294	22986	45.54
TCIFINANCE	EQ	30-Apr-2020	5.60	5.75	5.85	5.50	5.85	5.85	5.74	11127	0.64	40	9425	84.70
TCNSBRANDS	EQ	30-Apr-2020	392.40	402.40	413.05	391.00	398.00	393.60	401.61	18582	74.63	3243	14227	76.56
TCPLPACK	EQ	30-Apr-2020	239.00	252.95	262.90	245.10	259.00	256.80	258.05	27295	70.44	386	22533	82.55
TCS	EQ	30-Apr-2020	1905.65	1980.00	2032.00	1942.20	2019.55	2014.45	1989.49	5915950	117697.07	241064	2636626	44.57
TDPOWERSYS	EQ	30-Apr-2020	91.45	92.00	96.00	88.15	89.75	90.60	92.54	17515	16.21	304	13241	75.60
TEAMLEASE	EQ	30-Apr-2020	1553.70	1600.00	1628.00	1557.05	1594.85	1599.50	1594.23	9187	146.46	1699	4444	48.37
TECHM	EQ	30-Apr-2020	528.70	541.00	552.90	532.35	545.95	546.25	542.75	8932244	48479.56	149585	3995286	44.73
TECHNOE	EQ	30-Apr-2020	203.20	214.90	214.90	194.95	211.95	203.35	204.07	12604	25.72	598	10135	80.41
TECHNOFAB	EQ	30-Apr-2020	5.95	6.10	6.10	5.70	5.70	5.70	5.79	45878	2.66	141	43510	94.84
TEJASNET	BE	30-Apr-2020	37.95	37.80	39.80	37.00	37.30	37.45	37.85	81595	30.89	607	-	-
TERASOFT	EQ	30-Apr-2020	17.65	18.00	19.40	17.30	19.40	19.40	18.77	27679	5.20	153	21172	76.49
TEXINFRA	EQ	30-Apr-2020	36.20	36.40	36.90	35.60	35.70	35.75	36.00	14178	5.10	145	10870	76.67
TEXMOPIPES	EQ	30-Apr-2020	10.40	10.35	10.50	10.25	10.30	10.30	10.38	17409	1.81	117	15619	89.72
TEXRAIL	EQ	30-Apr-2020	25.35	25.70	26.25	25.40	25.70	25.65	25.72	97858	25.17	550	72529	74.12
TFCILTD	EQ	30-Apr-2020	33.30	34.00	34.00	33.10	33.70	33.70	33.63	50346	16.93	454	39291	78.04
THANGAMAYL	EQ	30-Apr-2020	236.40	232.50	257.00	232.50	255.90	253.40	247.91	10572	26.21	231	8602	81.37
THEINVEST	EQ	30-Apr-2020	91.10	93.90	93.90	91.00	93.35	93.15	92.08	1019	0.94	20	772	75.76
THEJO	SM	30-Apr-2020	379.00	360.05	397.95	360.05	397.95	397.95	390.37	1000	3.90	3	1000	100.00
THEMISMED	BE	30-Apr-2020	327.00	319.00	341.00	319.00	324.15	324.15	334.84	1830	6.13	29	-	-
THERMAX	EQ	30-Apr-2020	733.60	736.05	745.00	710.00	727.50	725.05	727.25	41202	299.64	3977	27402	66.51
THIRUSUGAR	BZ	30-Apr-2020	3.05	2.90	3.10	2.90	2.90	2.90	2.95	4508	0.13	15	-	-
THOMASCOOK	EQ	30-Apr-2020	26.90	27.70	27.70	25.70	27.00	26.95	26.87	437876	117.64	3133	284598	65.00
THOMASCOTT	BE	30-Apr-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	10	0.00	1	-	-
THYROCARE	EQ	30-Apr-2020	516.60	520.05	522.05	506.65	508.00	508.70	513.70	91436	469.71	4878	58324	63.79
TI	EQ	30-Apr-2020	17.65	17.25	18.40	17.25	17.90	17.70	17.82	40182	7.16	224	30801	76.65
TIDEWATER	EQ	30-Apr-2020	3503.10	3565.00	3673.00	3489.95	3596.00	3570.55	3545.94	4846	171.84	899	3355	69.23
TIIL	EQ	30-Apr-2020	221.80	229.90	229.90	216.00	228.50	227.25	226.06	7408	16.75	129	6708	90.55
TIINDIA	EQ	30-Apr-2020	354.30	360.00	375.95	357.55	374.90	373.25	371.30	146579	544.24	18653	92880	63.37
TIJARIA	EQ	30-Apr-2020	5.95	5.90	6.20	5.75	6.05	5.75	5.98	13913	0.83	59	8424	60.55
TIL	EQ	30-Apr-2020	136.50	137.05	140.05	131.40	133.70	133.30	136.17	8102	11.03	367	6162	76.06
TIMESGTY	EQ	30-Apr-2020	17.35	16.60	18.20	16.60	18.20	18.20	17.86	3497	0.62	12	2000	57.19
TIMETECHNO	EQ	30-Apr-2020	34.35	34.55	35.60	33.85	34.45	34.15	34.83	217480	75.76	1096	124123	57.07
TIMKEN	EQ	30-Apr-2020	872.80	889.00	910.00	881.00	898.00	902.15	899.86	33530	301.72	4236	22844	68.13
TINPLATE	EQ	30-Apr-2020	87.40	89.40	91.45	87.25	87.60	87.95	89.08	341378	304.11	5463	149556	43.81
TIPSINDLTD	EQ	30-Apr-2020	96.70	101.00	101.00	95.65	97.50	97.10	96.72	1815	1.76	93	1464	80.66
TIRUMALCHM	EQ	30-Apr-2020	45.90	46.50	46.95	45.20	45.40	45.50	46.06	174844	80.52	1235	100356	57.40
TITAN	EQ	30-Apr-2020	925.40	935.20	978.95	929.00	967.80	970.05	964.19	4336428	41811.52	144907	1052331	24.27
TMRVL	BE	30-Apr-2020	11.75	11.20	11.20	11.20	11.20	11.20	11.20	34200	3.83	196	-	-
TNPETRO	EQ	30-Apr-2020	32.65	33.20	33.20	31.55	31.95	32.00	32.13	77797	25.00	816	58296	74.93
TNPL	EQ	30-Apr-2020	100.50	101.45	109.95	98.80	99.00	99.15	101.11	1017253	1028.55	11372	598661	58.85
TNTELE	BE	30-Apr-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	357	0.00	3	-	-
TOKYOPLAST	EQ	30-Apr-2020	58.15	57.50	60.00	56.90	60.00	59.55	58.86	3261	1.92	230	1496	45.88
TORNTPHARM	EQ	30-Apr-2020	2420.35	2460.10	2472.00	2320.45	2347.00	2345.40	2358.19	711473	16777.91	68066	288957	40.61
TORNTPOWER	EQ	30-Apr-2020	322.55	326.00	335.65	325.00	331.80	330.30	330.95	1555954	5149.39	20676	358961	23.07
TOUCHWOOD	EQ	30-Apr-2020	53.25	55.30	55.30	51.00	53.45	53.00	52.70	9812	5.17	134	2733	27.85
TPLPLASTEH	EQ	30-Apr-2020	85.00	85.65	96.00	82.70	92.00	90.75	90.02	11792	10.62	436	5611	47.58
TRANSWIND	SM	30-Apr-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	4000	0.15	1	4000	100.00
TREEHOUSE	EQ	30-Apr-2020	4.50	4.35	4.70	4.30	4.50	4.55	4.54	71480	3.24	122	51088	71.47
TREJHARA	BE	30-Apr-2020	6.00	5.70	6.25	5.70	6.00	6.00	5.86	10100	0.59	20	-	-
TRENT	EQ	30-Apr-2020	487.05	494.00	509.90	492.15	504.00	505.00	503.83	935900	4715.30	30488	641200	68.51
TRF	BE	30-Apr-2020	69.60	72.00	73.05	69.50	70.50	70.30	71.15	11471	8.16	150	-	-
TRIDENT	EQ	30-Apr-2020	4.90	4.95	5.00	4.85	4.85	4.85	4.92	6439969	317.10	9550	3857603	59.90
TRIGYN	EQ	30-Apr-2020	29.00	28.15	30.45	28.00	30.45	30.45	29.91	60877	18.21	384	41890	68.81
TRIL	EQ	30-Apr-2020	6.70	7.00	7.30	6.80	6.95	6.95	7.05	153472	10.83	310	88621	57.74
TRITURBINE	EQ	30-Apr-2020	77.10	79.00	86.00	74.50	76.05	76.60	79.97	1096832	877.15	9888	278407	25.38
TRIVENI	EQ	30-Apr-2020	36.75	37.20	38.35	36.65	37.45	37.20	37.58	514294	193.26	7101	324643	63.12
TTKHLTCARE	EQ	30-Apr-2020	443.65	443.65	468.00	443.65	454.00	452.60	455.37	6597	30.04	282	3447	52.25
TTKPRESTIG	EQ	30-Apr-2020	4827.40	4830.00	4900.00	4789.95	4835.20	4825.05	4825.89	7402	357.21	4139	4450	60.12
TTL	EQ	30-Apr-2020	30.30	30.15	31.00	29.60	30.80	30.40	30.30	15176	4.60	195	8656	57.04
TTML	BE	30-Apr-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	416508	10.41	749	-	-
TV18BRDCST	EQ	30-Apr-2020	19.80	20.00	20.40	19.50	19.60	19.50	19.83	3849824	763.60	6589	2541708	66.02
TVSELECT	EQ	30-Apr-2020	74.45	75.70	76.80	73.10	75.05	75.15	75.27	27771	20.90	426	16806	60.52
TVSMOTOR	EQ	30-Apr-2020	307.90	313.50	334.10	311.20	326.50	328.35	321.36	8220150	26416.23	119600	1713228	20.84
TVSSRICHAK	EQ	30-Apr-2020	1060.40	1070.00	1130.00	1042.25	1050.00	1061.00	1091.89	9142	99.82	1505	4868	53.25
TVTODAY	EQ	30-Apr-2020	196.10	198.90	200.00	191.10	194.00	192.25	194.11	37357	72.51	2694	29871	79.96
TVVISION	BE	30-Apr-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.37	11494	0.16	42	-	-
TWL	EQ	30-Apr-2020	34.95	35.90	35.90	34.45	35.10	35.05	34.91	209745	73.22	1218	150080	71.55
UBL	EQ	30-Apr-2020	943.85	961.00	961.00	925.10	940.00	938.60	945.69	499712	4725.75	17514	146306	29.28
UCALFUEL	EQ	30-Apr-2020	106.90	108.85	108.85	102.50	103.55	104.10	105.75	65001	68.74	2240	32881	50.59
UCOBANK	EQ	30-Apr-2020	12.70	13.00	13.10	12.60	12.80	12.80	12.85	1238754	159.14	3633	661611	53.41
UFLEX	EQ	30-Apr-2020	189.90	188.20	193.90	182.05	183.85	184.05	187.88	216322	406.43	4953	99537	46.01
UFO	EQ	30-Apr-2020	71.20	72.80	73.00	70.50	71.30	71.40	71.91	86661	62.32	1403	49486	57.10
UGARSUGAR	EQ	30-Apr-2020	13.05	13.15	13.75	12.90	13.05	13.15	13.21	82193	10.86	458	56761	69.06
UJAAS	EQ	30-Apr-2020	3.50	3.65	3.65	3.50	3.65	3.60	3.62	435198	15.73	813	268287	61.65
UJJIVAN	EQ	30-Apr-2020	175.90	180.00	183.80	174.50	175.85	175.80	179.38	4523168	8113.70	33649	800148	17.69
UJJIVANSFB	EQ	30-Apr-2020	29.05	29.50	29.80	29.05	29.15	29.35	29.56	1381537	408.40	6673	817606	59.18
ULTRACEMCO	EQ	30-Apr-2020	3434.35	3470.00	3565.95	3446.15	3532.00	3534.30	3515.71	854108	30027.95	72048	407077	47.66
UMANGDAIRY	EQ	30-Apr-2020	38.05	39.00	39.45	36.50	39.00	37.85	38.24	24151	9.24	386	13474	55.79
UMESLTD	BE	30-Apr-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	10	0.00	1	-	-
UNICHEMLAB	EQ	30-Apr-2020	146.10	148.60	150.00	145.65	149.50	148.25	147.74	21914	32.38	393	16338	74.56
UNIENTER	EQ	30-Apr-2020	46.95	48.40	49.25	46.30	49.25	49.25	48.74	13389	6.53	67	11855	88.54
UNIINFO	SM	30-Apr-2020	13.65	13.70	13.70	12.40	12.65	12.65	13.06	28000	3.66	12	12000	42.86
UNIONBANK	EQ	30-Apr-2020	27.05	27.40	27.75	27.15	27.25	27.25	27.44	4765418	1307.84	12960	1544598	32.41
UNIPLY	EQ	30-Apr-2020	6.85	6.55	7.15	6.55	6.75	6.80	6.89	371033	25.58	700	246270	66.37
UNITECH	BZ	30-Apr-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1065393	16.51	406	-	-
UNITEDTEA	EQ	30-Apr-2020	215.75	228.35	228.35	211.00	219.00	219.40	218.65	1219	2.67	115	691	56.69
UNITY	BZ	30-Apr-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.31	134146	0.42	49	-	-
UNIVCABLES	EQ	30-Apr-2020	102.55	104.15	106.50	97.50	105.30	103.85	102.11	45238	46.19	930	27712	61.26
UNIVPHOTO	EQ	30-Apr-2020	62.00	61.25	66.95	61.25	62.90	63.10	62.90	2141	1.35	29	1962	91.64
UPL	EQ	30-Apr-2020	360.60	367.25	429.35	364.05	413.00	420.05	395.23	18224218	72027.42	250740	3430284	18.82
URAVI	SM	30-Apr-2020	105.80	106.40	106.40	106.40	106.40	106.40	106.40	1200	1.28	1	1200	100.00
URJA	BE	30-Apr-2020	1.50	1.55	1.55	1.50	1.55	1.55	1.55	1466546	22.67	1679	-	-
USHAMART	EQ	30-Apr-2020	14.95	15.50	15.65	14.90	15.65	15.65	15.39	237914	36.61	770	166182	69.85
UTINEXT50	EQ	30-Apr-2020	248.04	253.99	254.92	247.18	247.20	247.26	249.70	444	1.11	34	308	69.37
UTINIFTETF	EQ	30-Apr-2020	1017.00	1029.95	1042.00	1000.65	1031.95	1034.09	1032.56	3600	37.17	96	3327	92.42
UTISENSETF	EQ	30-Apr-2020	352.87	360.00	360.00	352.87	358.99	358.44	359.04	932	3.35	85	784	84.12
UTISXN50	EQ	30-Apr-2020	248.20	274.55	274.55	248.25	253.04	253.04	259.51	147	0.38	28	44	29.93
UTTAMSTL	BE	30-Apr-2020	6.45	6.70	6.75	6.15	6.30	6.25	6.45	180297	11.64	316	-	-
UTTAMSUGAR	EQ	30-Apr-2020	62.75	65.00	65.00	61.30	62.80	63.25	63.24	22277	14.09	394	12832	57.60
UVSL	BE	30-Apr-2020	0.15	0.15	0.15	0.10	0.15	0.10	0.13	9614783	12.24	965	-	-
V2RETAIL	EQ	30-Apr-2020	57.65	58.95	60.50	57.20	60.05	59.85	59.42	55895	33.21	726	36039	64.48
VADILALIND	EQ	30-Apr-2020	504.80	506.05	520.00	499.00	511.00	509.20	508.23	5131	26.08	449	3270	63.73
VAIBHAVGBL	EQ	30-Apr-2020	984.80	988.95	1000.00	943.00	950.00	960.05	962.78	11733	112.96	1048	10187	86.82
VAISHALI	EQ	30-Apr-2020	49.45	51.95	51.95	47.00	49.90	49.50	49.74	43255	21.51	440	25646	59.29
VAKRANGEE	EQ	30-Apr-2020	25.80	26.05	26.20	25.50	25.50	25.75	25.82	2467822	637.29	8287	1942257	78.70
VARDHACRLC	EQ	30-Apr-2020	28.60	28.40	29.50	28.35	29.45	29.35	29.21	6790	1.98	51	6081	89.56
VARDMNPOLY	BE	30-Apr-2020	3.35	3.30	3.50	3.30	3.50	3.50	3.42	2488	0.09	12	-	-
VARROC	EQ	30-Apr-2020	152.45	159.00	160.05	157.75	160.05	160.05	159.85	128965	206.15	1249	111119	86.16
VASCONEQ	EQ	30-Apr-2020	8.35	8.70	8.70	7.95	8.25	8.10	8.12	147995	12.02	357	104632	70.70
VASWANI	EQ	30-Apr-2020	3.50	3.40	3.65	3.40	3.40	3.40	3.44	5062	0.17	9	5062	100.00
VBL	EQ	30-Apr-2020	658.60	662.30	688.00	660.00	670.00	669.55	677.08	288102	1950.67	25038	143254	49.72
VEDL	EQ	30-Apr-2020	79.15	82.00	91.00	81.50	88.80	89.55	85.74	63687038	54605.03	217388	16629345	26.11
VENKEYS	EQ	30-Apr-2020	1112.10	1127.90	1157.05	1080.00	1104.00	1096.90	1115.20	57528	641.55	5726	26958	46.86
VENUSREM	EQ	30-Apr-2020	48.90	51.30	51.30	51.30	51.30	51.30	51.30	23206	11.90	102	23206	100.00
VERA	SM	30-Apr-2020	76.60	80.20	80.20	80.20	80.20	80.20	80.20	1500	1.20	1	1500	100.00
VERTOZ	SM	30-Apr-2020	73.35	75.00	75.50	69.70	69.70	70.50	71.92	24000	17.26	10	4800	20.00
VESUVIUS	EQ	30-Apr-2020	889.60	900.05	934.00	866.30	928.00	925.10	904.74	5313	48.07	771	2440	45.93
VETO	EQ	30-Apr-2020	33.50	34.10	34.90	33.65	34.15	34.65	34.36	9368	3.22	494	6250	66.72
VGUARD	EQ	30-Apr-2020	178.10	180.00	182.50	176.00	176.05	176.70	179.25	381264	683.43	10133	187874	49.28
VHL	EQ	30-Apr-2020	1125.05	1199.00	1201.00	1131.05	1146.00	1147.20	1151.23	343	3.95	89	247	72.01
VICEROY	BE	30-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	13837	0.22	26	-	-
VIDEOIND	BZ	30-Apr-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.05	714229	7.52	368	-	-
VIDHIING	EQ	30-Apr-2020	65.20	64.05	66.35	63.10	65.00	64.95	64.79	49306	31.94	712	40689	82.52
VIJIFIN	EQ	30-Apr-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.33	163064	0.54	70	110964	68.05
VIKASECO	EQ	30-Apr-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	32059	0.56	34	32059	100.00
VIKASMCORP	EQ	30-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	29250	0.47	33	29250	100.00
VIKASPROP	EQ	30-Apr-2020	3.65	3.60	3.60	3.60	3.60	3.60	3.60	227155	8.18	658	227155	100.00
VIKASWSP	EQ	30-Apr-2020	4.95	5.20	5.20	4.95	5.05	5.00	5.01	210154	10.52	360	183645	87.39
VIMTALABS	EQ	30-Apr-2020	81.45	82.80	82.95	79.20	79.95	79.90	80.78	42080	33.99	987	26478	62.92
VINATIORGA	EQ	30-Apr-2020	983.30	1000.00	1019.00	980.00	983.95	985.60	992.48	113367	1125.14	6248	54602	48.16
VINDHYATEL	EQ	30-Apr-2020	615.80	643.85	646.55	610.00	619.50	614.10	630.05	20421	128.66	923	15715	76.96
VINYLINDIA	EQ	30-Apr-2020	66.40	67.05	68.00	62.35	64.20	63.20	64.87	80464	52.19	1783	37619	46.75
VIPCLOTHNG	EQ	30-Apr-2020	5.90	5.75	6.15	5.75	6.10	6.10	6.09	98108	5.97	235	66987	68.28
VIPIND	EQ	30-Apr-2020	233.75	235.20	239.80	229.95	232.00	230.45	233.94	429015	1003.66	11212	232258	54.14
VIPULLTD	EQ	30-Apr-2020	16.35	15.60	17.00	15.60	16.50	16.50	16.58	1570	0.26	30	1511	96.24
VISAKAIND	EQ	30-Apr-2020	162.15	163.90	166.90	161.50	164.00	163.30	163.81	15492	25.38	450	11017	71.11
VISASTEEL	BE	30-Apr-2020	4.05	4.20	4.20	3.85	4.15	4.15	3.99	23072	0.92	48	-	-
VISHAL	BE	30-Apr-2020	212.20	218.00	218.50	217.80	218.50	218.50	218.37	658	1.44	87	-	-
VISHNU	EQ	30-Apr-2020	122.30	124.90	130.00	120.00	120.00	122.25	125.51	23316	29.26	442	12421	53.27
VISHWARAJ	EQ	30-Apr-2020	63.05	65.20	65.20	63.05	63.35	63.40	64.05	7159	4.59	119	846	11.82
VIVIMEDLAB	BE	30-Apr-2020	11.90	11.35	12.45	11.35	12.40	12.30	12.07	227037	27.40	752	-	-
VLSFINANCE	EQ	30-Apr-2020	37.40	37.95	42.20	36.80	39.00	38.95	39.68	60817	24.13	707	23467	38.59
VMART	EQ	30-Apr-2020	1714.00	1749.00	1749.00	1697.75	1729.00	1724.00	1719.33	8757	150.56	1824	4613	52.68
VOLTAMP	EQ	30-Apr-2020	906.00	921.00	929.80	895.00	912.00	910.70	909.84	6024	54.81	1070	3709	61.57
VOLTAS	EQ	30-Apr-2020	491.40	495.20	517.50	495.20	506.00	505.40	507.18	2950356	14963.62	53841	875727	29.68
VRLLOG	EQ	30-Apr-2020	167.55	169.90	171.10	163.30	164.00	164.05	167.31	117414	196.44	4843	75777	64.54
VSSL	EQ	30-Apr-2020	45.15	45.95	47.40	44.05	47.00	45.60	45.37	12016	5.45	207	9232	76.83
VSTIND	EQ	30-Apr-2020	2888.50	2905.00	3027.15	2901.00	2919.90	2912.80	2941.06	18876	555.16	2716	9786	51.84
VSTTILLERS	EQ	30-Apr-2020	897.35	908.00	921.05	891.10	909.00	900.00	906.12	9259	83.90	627	5318	57.44
VTL	EQ	30-Apr-2020	627.20	642.00	653.65	625.50	645.00	646.05	644.67	39167	252.50	1857	24455	62.44
WABAG	EQ	30-Apr-2020	136.00	142.80	142.80	129.20	129.20	129.25	133.23	678254	903.66	9381	488916	72.08
WABCOINDIA	EQ	30-Apr-2020	6251.60	6251.00	6338.80	6201.05	6237.10	6245.50	6251.04	13895	868.58	1389	10012	72.05
WALCHANNAG	BE	30-Apr-2020	38.20	39.80	39.80	36.30	38.50	38.15	38.44	30986	11.91	300	-	-
WANBURY	BE	30-Apr-2020	22.60	22.60	22.60	21.50	22.50	22.60	22.38	6960	1.56	52	-	-
WATERBASE	EQ	30-Apr-2020	94.45	95.00	95.75	92.90	93.45	93.45	94.48	141395	133.58	2309	69494	49.15
WEBELSOLAR	BE	30-Apr-2020	14.95	15.10	15.30	14.50	15.10	15.10	14.83	16806	2.49	112	-	-
WEIZMANIND	EQ	30-Apr-2020	23.55	24.35	24.35	22.55	24.30	24.15	23.31	17126	3.99	235	11651	68.03
WELCORP	EQ	30-Apr-2020	65.20	66.50	66.90	64.80	64.90	65.15	65.70	910139	598.01	6339	660128	72.53
WELENT	EQ	30-Apr-2020	52.05	52.50	53.35	51.50	52.40	52.05	52.38	109573	57.39	825	87735	80.07
WELINV	EQ	30-Apr-2020	156.00	156.00	156.00	149.50	151.00	151.00	152.48	45	0.07	9	33	73.33
WELSPUNIND	EQ	30-Apr-2020	26.40	27.00	27.40	26.20	26.25	26.30	26.71	621259	165.91	2391	469231	75.53
WENDT	EQ	30-Apr-2020	2004.25	2025.00	2052.95	1970.30	2015.00	2017.50	2034.94	389	7.92	187	242	62.21
WESTLIFE	EQ	30-Apr-2020	296.60	299.90	324.00	295.45	322.90	312.40	302.34	1026461	3103.40	10863	824798	80.35
WHEELS	EQ	30-Apr-2020	422.10	432.10	437.95	416.35	421.00	421.50	426.56	4658	19.87	520	2518	54.06
WHIRLPOOL	EQ	30-Apr-2020	2052.05	2098.30	2133.00	2030.00	2060.00	2059.25	2092.33	68464	1432.49	6199	24989	36.50
WILLAMAGOR	EQ	30-Apr-2020	15.00	15.00	15.00	14.30	14.35	14.50	14.48	5625	0.81	52	3848	68.41
WINDMACHIN	BE	30-Apr-2020	12.35	12.95	12.95	12.00	12.50	12.40	12.26	13559	1.66	56	-	-
WIPL	BE	30-Apr-2020	48.00	48.00	48.10	48.00	48.05	48.05	48.04	39	0.02	3	-	-
WIPRO	EQ	30-Apr-2020	180.65	185.00	192.60	183.55	191.15	190.95	188.19	8833932	16624.20	83434	3957684	44.80
WOCKPHARMA	EQ	30-Apr-2020	262.90	265.25	269.00	255.00	257.00	255.75	261.57	366901	959.69	9823	175188	47.75
WONDERLA	EQ	30-Apr-2020	126.10	127.20	130.00	125.20	128.50	129.00	128.59	179382	230.67	4571	125441	69.93
WORTH	SM	30-Apr-2020	35.00	36.00	36.00	36.00	36.00	36.00	36.00	3000	1.08	2	3000	100.00
WSI	BE	30-Apr-2020	1.00	0.95	1.00	0.95	1.00	1.00	0.95	1231	0.01	4	-	-
WSTCSTPAPR	EQ	30-Apr-2020	141.35	141.50	147.60	141.40	142.20	142.65	144.59	49758	71.95	1088	29719	59.73
XCHANGING	EQ	30-Apr-2020	38.75	39.50	40.65	37.60	40.65	39.75	39.32	69763	27.43	564	60295	86.43
XELPMOC	EQ	30-Apr-2020	50.05	51.20	53.95	48.50	50.90	49.60	50.97	2857	1.46	126	1157	40.50
XPROINDIA	EQ	30-Apr-2020	18.50	18.00	19.85	17.15	18.15	17.35	18.01	5357	0.96	60	4936	92.14
YESBANK	EQ	30-Apr-2020	28.05	28.70	28.95	27.70	27.85	27.90	28.37	32094929	9103.99	106821	13373113	41.67
ZEEL	EQ	30-Apr-2020	159.40	163.15	164.00	155.95	159.60	159.35	160.61	14614588	23471.96	130658	2879964	19.71
ZEEL	P2	30-Apr-2020	3.15	3.15	3.20	3.15	3.15	3.20	3.20	281570	9.00	41	281470	99.96
ZEELEARN	EQ	30-Apr-2020	13.85	13.95	14.05	13.55	13.65	13.60	13.69	354021	48.48	1336	210715	59.52
ZEEMEDIA	BE	30-Apr-2020	5.25	5.25	5.50	5.15	5.30	5.35	5.32	611033	32.49	713	-	-
ZENITHBIR	BE	30-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.38	79387	0.30	55	-	-
ZENITHEXPO	EQ	30-Apr-2020	35.85	34.50	34.80	34.40	34.80	34.80	34.53	450	0.16	12	385	85.56
ZENSARTECH	EQ	30-Apr-2020	85.35	88.00	88.05	82.35	84.75	84.80	85.03	100764	85.68	3495	77634	77.05
ZENTEC	EQ	30-Apr-2020	38.20	38.70	41.50	37.65	41.00	40.40	39.48	81184	32.05	424	65432	80.60
ZODIAC	SM	30-Apr-2020	12.15	12.75	12.75	12.75	12.75	12.75	12.75	2000	0.26	1	2000	100.00
ZODIACLOTH	EQ	30-Apr-2020	115.65	124.85	124.85	117.40	118.55	120.40	119.94	6400	7.68	475	4986	77.91
ZODJRDMKJ	EQ	30-Apr-2020	24.50	28.45	28.45	21.80	25.50	25.25	24.37	5968	1.45	180	3224	54.02
ZOTA	EQ	30-Apr-2020	137.85	137.05	144.90	137.00	144.00	143.35	141.70	13378	18.96	262	9096	67.99
ZUARI	BE	30-Apr-2020	83.20	82.50	85.95	82.50	85.00	83.90	83.84	8672	7.27	111	-	-
ZUARIGLOB	EQ	30-Apr-2020	42.25	42.35	44.00	41.15	41.60	41.75	42.05	33112	13.92	275	19062	57.57
ZYDUSWELL	EQ	30-Apr-2020	1371.90	1378.80	1389.10	1350.00	1362.00	1360.10	1361.24	28204	383.92	3687	16130	57.19