nse-sec-bhavdata-full-2020-02-26.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	26-Feb-2020	33.50	33.90	33.90	33.00	33.65	33.50	33.46	11548	3.86	266	7137	61.80
21STCENMGM	EQ	26-Feb-2020	12.60	12.60	12.60	12.35	12.35	12.35	12.35	780	0.10	17	778	99.74
3IINFOTECH	EQ	26-Feb-2020	2.15	2.10	2.15	2.00	2.05	2.05	2.07	1565461	32.47	582	960870	61.38
3MINDIA	EQ	26-Feb-2020	20881.25	20815.00	21100.00	20700.00	20868.00	20771.60	20925.39	3205	670.66	1112	2102	65.59
3PLAND	EQ	26-Feb-2020	4.75	4.95	4.95	4.60	4.60	4.65	4.75	3502	0.17	18	3266	93.26
5PAISA	EQ	26-Feb-2020	173.45	165.05	177.90	161.00	166.70	165.75	166.52	14956	24.91	439	9462	63.27
63MOONS	EQ	26-Feb-2020	94.85	93.50	98.10	93.15	94.10	94.25	95.23	95532	90.98	1839	36559	38.27
762GS2039	GS	26-Feb-2020	101.43	106.50	106.50	106.50	106.50	106.50	106.50	700	0.75	16	700	100.00
763GS2059	GS	26-Feb-2020	107.00	110.10	110.10	110.10	110.10	110.10	110.10	100	0.11	2	100	100.00
824GS2027	GS	26-Feb-2020	104.00	104.00	104.00	104.00	104.00	104.00	104.00	100	0.10	3	100	100.00
A2ZINFRA	EQ	26-Feb-2020	4.70	4.45	4.85	4.40	4.50	4.60	4.73	370494	17.52	446	252663	68.20
AARON	SM	26-Feb-2020	49.40	49.10	49.10	49.10	49.10	49.10	49.10	3300	1.62	1	3300	100.00
AARTIDRUGS	EQ	26-Feb-2020	677.75	679.95	764.80	665.55	749.00	747.00	731.77	328446	2403.46	17916	94058	28.64
AARTIIND	EQ	26-Feb-2020	1019.95	1019.95	1027.00	995.95	998.00	999.70	1015.11	342707	3478.86	12168	232615	67.88
AARVEEDEN	EQ	26-Feb-2020	13.25	13.05	13.05	12.50	12.60	12.65	12.77	4729	0.60	56	2884	60.99
AARVI	SM	26-Feb-2020	23.15	22.55	22.55	22.50	22.50	22.50	22.52	6000	1.35	3	4000	66.67
AAVAS	EQ	26-Feb-2020	1913.80	1903.00	1944.85	1875.00	1900.00	1903.75	1908.36	32924	628.31	3990	18273	55.50
ABAN	EQ	26-Feb-2020	22.50	22.80	22.80	21.55	22.00	22.20	22.22	45187	10.04	447	29200	64.62
ABB	EQ	26-Feb-2020	1200.20	1195.00	1212.35	1190.00	1200.00	1201.40	1202.29	25367	304.99	2002	9992	39.39
ABBOTINDIA	EQ	26-Feb-2020	16202.65	16201.00	16499.00	15950.00	16336.00	16237.10	16199.00	14286	2314.19	4981	5282	36.97
ABCAPITAL	EQ	26-Feb-2020	84.40	84.00	85.40	82.95	83.05	83.20	83.91	1274174	1069.17	14034	595915	46.77
ABFRL	EQ	26-Feb-2020	267.30	266.50	266.50	260.00	263.00	262.40	262.69	605177	1589.73	25776	344257	56.89
ABSLBANETF	EQ	26-Feb-2020	305.57	302.85	302.85	302.85	302.85	302.85	302.85	1	0.00	1	1	100.00
ABSLFTSGRN	MF	26-Feb-2020	10.20	10.30	10.30	10.30	10.30	10.30	10.30	2000	0.21	2	2000	100.00
ABSLNN50ET	EQ	26-Feb-2020	283.85	281.07	281.07	276.34	276.34	277.37	279.81	45	0.13	7	43	95.56
ACC	EQ	26-Feb-2020	1401.10	1399.00	1418.70	1387.35	1404.00	1399.50	1405.03	886570	12456.61	23267	185921	20.97
ACCELYA	EQ	26-Feb-2020	1068.95	1068.95	1083.00	1068.00	1080.00	1079.45	1077.63	13717	147.82	1119	8312	60.60
ACCURACY	SM	26-Feb-2020	21.50	20.45	21.45	20.45	21.45	21.45	21.35	97600	20.84	14	94400	96.72
ACE	EQ	26-Feb-2020	71.75	71.50	74.75	70.10	72.00	71.05	71.99	264451	190.37	2628	80394	30.40
ADANIENT	EQ	26-Feb-2020	246.45	244.00	246.30	241.00	241.40	242.80	244.05	2897390	7070.99	17903	374678	12.93
ADANIGAS	EQ	26-Feb-2020	154.65	152.90	159.70	148.10	148.70	149.00	152.55	4322437	6593.94	24758	2278409	52.71
ADANIGREEN	EQ	26-Feb-2020	180.55	175.55	177.85	171.55	171.55	171.55	173.74	996786	1731.83	23285	485573	48.71
ADANIPORTS	EQ	26-Feb-2020	358.40	356.90	362.50	352.90	357.60	358.40	357.72	4164401	14897.01	40532	2054053	49.32
ADANIPOWER	EQ	26-Feb-2020	56.05	55.55	56.15	53.80	54.30	54.45	54.95	9107030	5004.47	12907	1942086	21.33
ADANITRANS	EQ	26-Feb-2020	288.90	285.00	286.00	261.25	264.20	263.95	270.25	354124	957.02	15065	196608	55.52
ADFFOODS	EQ	26-Feb-2020	291.75	292.00	294.95	286.10	291.40	290.00	289.51	12209	35.35	374	8666	70.98
ADHUNIKIND	EQ	26-Feb-2020	35.45	34.85	36.10	34.75	35.80	35.80	35.79	31748	11.36	119	17193	54.15
ADLABS	BE	26-Feb-2020	3.75	3.75	3.85	3.65	3.75	3.80	3.75	26501	0.99	107	-	-
ADORWELD	EQ	26-Feb-2020	314.85	314.10	316.05	309.20	312.55	312.35	313.20	2954	9.25	179	1771	59.95
ADROITINFO	BE	26-Feb-2020	5.75	5.75	6.00	5.70	6.00	6.00	5.76	800	0.05	4	-	-
ADSL	BE	26-Feb-2020	20.15	20.05	20.45	19.50	20.45	19.55	19.74	21315	4.21	80	-	-
ADVANIHOTR	EQ	26-Feb-2020	54.10	53.15	55.45	53.10	53.55	53.75	53.89	9271	5.00	138	6023	64.97
ADVENZYMES	EQ	26-Feb-2020	160.60	161.30	164.80	158.15	160.65	160.65	162.50	62338	101.30	1675	37458	60.09
AEGISCHEM	EQ	26-Feb-2020	239.75	239.95	248.00	237.20	243.30	239.85	242.69	216287	524.91	4217	90186	41.70
AFFLE	EQ	26-Feb-2020	2115.65	2088.70	2169.00	2070.15	2129.95	2128.80	2125.42	169645	3605.67	15372	28899	17.03
AGARIND	EQ	26-Feb-2020	78.85	77.05	79.05	76.00	77.10	77.10	77.06	2084	1.61	53	1788	85.80
AGCNET	EQ	26-Feb-2020	434.80	456.50	456.50	413.10	418.80	420.15	429.31	141897	609.18	3106	87184	61.44
AGRITECH	EQ	26-Feb-2020	41.10	41.15	41.50	38.65	40.00	39.65	39.99	15993	6.40	281	8549	53.45
AGROPHOS	EQ	26-Feb-2020	13.50	12.85	14.15	12.85	14.15	14.15	13.30	554440	73.74	1379	381250	68.76
AHLEAST	EQ	26-Feb-2020	192.05	188.25	191.95	188.10	188.55	189.90	191.12	2888	5.52	67	2624	90.86
AHLUCONT	EQ	26-Feb-2020	334.20	340.00	348.70	326.25	337.50	338.75	338.02	4991	16.87	479	3038	60.87
AHLWEST	EQ	26-Feb-2020	367.60	355.80	367.90	341.25	341.25	344.60	357.11	4133	14.76	470	1782	43.12
AIAENG	EQ	26-Feb-2020	1762.45	1760.20	1772.90	1732.00	1755.00	1744.65	1750.80	58662	1027.06	3073	51259	87.38
AIONJSW	EQ	26-Feb-2020	14.10	14.00	14.40	13.50	13.60	13.65	13.81	86275	11.92	257	61108	70.83
AIRAN	EQ	26-Feb-2020	11.85	11.90	12.70	11.80	12.50	12.50	12.28	5086	0.62	28	4941	97.15
AJANTPHARM	EQ	26-Feb-2020	1419.75	1420.00	1434.00	1360.85	1429.90	1414.00	1400.02	254445	3562.27	18957	63100	24.80
AJMERA	EQ	26-Feb-2020	109.70	109.50	109.50	104.20	106.00	104.60	105.63	50495	53.34	1157	33140	65.63
AJOONI	SM	26-Feb-2020	10.90	11.00	11.00	10.45	10.45	10.45	10.91	24000	2.62	4	24000	100.00
AKSHARCHEM	EQ	26-Feb-2020	292.95	293.00	317.05	293.00	300.00	298.80	305.89	15205	46.51	682	7909	52.02
AKSHOPTFBR	EQ	26-Feb-2020	6.30	6.10	6.20	6.00	6.10	6.05	6.08	151773	9.23	298	82523	54.37
AKZOINDIA	EQ	26-Feb-2020	2307.40	2318.90	2320.05	2265.00	2306.20	2304.15	2298.27	13439	308.87	2338	6941	51.65
ALANKIT	EQ	26-Feb-2020	15.05	15.45	16.10	14.80	16.00	15.95	15.63	536215	83.82	1160	215399	40.17
ALBERTDAVD	EQ	26-Feb-2020	433.05	422.35	429.80	394.10	421.90	417.50	417.72	7513	31.38	782	3788	50.42
ALBK	EQ	26-Feb-2020	13.75	13.65	13.75	13.25	13.60	13.55	13.61	543694	74.02	1692	288141	53.00
ALCHEM	BE	26-Feb-2020	0.90	0.85	0.95	0.85	0.90	0.90	0.86	87940	0.75	34	-	-
ALEMBICLTD	EQ	26-Feb-2020	50.20	50.00	51.70	48.20	48.75	48.85	49.78	115875	57.69	2367	82084	70.84
ALICON	EQ	26-Feb-2020	335.20	335.20	347.45	324.00	335.80	338.15	338.98	935	3.17	128	773	82.67
ALKALI	EQ	26-Feb-2020	45.00	44.55	48.00	44.55	46.50	46.55	46.81	14992	7.02	261	8106	54.07
ALKEM	EQ	26-Feb-2020	2643.65	2640.00	2671.45	2606.40	2640.20	2632.80	2637.74	35926	947.63	4727	19046	53.01
ALKYLAMINE	EQ	26-Feb-2020	1650.75	1645.00	1774.00	1635.05	1758.00	1747.30	1730.22	106871	1849.11	9326	27084	25.34
ALLCARGO	EQ	26-Feb-2020	110.70	109.15	113.20	108.00	109.00	109.25	110.17	157405	173.42	1986	51734	32.87
ALLSEC	EQ	26-Feb-2020	271.30	269.30	278.90	261.05	268.00	268.25	267.52	3562	9.53	108	2710	76.08
ALMONDZ	EQ	26-Feb-2020	17.00	16.40	17.50	16.35	17.45	17.45	17.15	5561	0.95	23	4610	82.90
ALOKINDS	BE	26-Feb-2020	14.50	13.80	13.80	13.80	13.80	13.80	13.80	47194	6.51	239	-	-
ALPA	EQ	26-Feb-2020	18.65	18.50	19.00	18.25	18.75	18.50	18.67	13949	2.60	154	8070	57.85
ALPHAGEO	EQ	26-Feb-2020	201.30	205.00	205.00	196.80	199.50	197.85	200.95	24263	48.76	789	15740	64.87
ALPSINDUS	BE	26-Feb-2020	0.85	0.80	0.85	0.80	0.85	0.85	0.85	1200	0.01	5	-	-
AMARAJABAT	EQ	26-Feb-2020	712.80	710.00	712.80	676.00	693.45	695.30	688.12	2136846	14704.02	35474	358573	16.78
AMBER	EQ	26-Feb-2020	1543.80	1531.00	1534.00	1465.10	1470.00	1482.85	1503.56	55889	840.33	5462	32389	57.95
AMBIKCO	EQ	26-Feb-2020	812.10	811.60	815.90	800.10	800.10	807.25	809.33	2676	21.66	222	2112	78.92
AMBUJACEM	EQ	26-Feb-2020	211.60	211.90	216.05	210.05	213.40	213.60	213.85	6034979	12905.98	54065	2586591	42.86
AMDIND	EQ	26-Feb-2020	15.70	15.80	15.80	15.35	15.50	15.55	15.46	798	0.12	18	685	85.84
AMJLAND	EQ	26-Feb-2020	19.35	19.35	19.95	19.05	19.05	19.15	19.33	11562	2.24	116	9166	79.28
AMRUTANJAN	EQ	26-Feb-2020	507.45	509.00	511.50	487.00	495.00	492.35	501.55	43763	219.49	3611	18855	43.08
ANANTRAJ	EQ	26-Feb-2020	30.50	30.50	30.75	30.05	30.10	30.05	30.24	112430	34.00	766	79680	70.87
ANDHRABANK	EQ	26-Feb-2020	14.70	14.70	14.90	14.55	14.80	14.75	14.75	276510	40.78	1314	158782	57.42
ANDHRACEMT	EQ	26-Feb-2020	2.05	2.05	2.05	1.95	2.00	2.00	2.01	56835	1.14	78	35963	63.28
ANDHRSUGAR	EQ	26-Feb-2020	265.45	265.35	274.10	262.80	266.50	266.95	268.62	28680	77.04	1071	17389	60.63
ANDPAPER	EQ	26-Feb-2020	263.00	263.00	265.50	259.00	261.20	260.80	260.87	4011	10.46	226	2663	66.39
ANIKINDS	BE	26-Feb-2020	7.95	8.30	8.30	7.60	8.30	8.30	7.91	6238	0.49	26	-	-
ANKITMETAL	BE	26-Feb-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	4894	0.02	22	-	-
ANSALAPI	EQ	26-Feb-2020	6.70	6.60	6.60	6.40	6.40	6.40	6.43	8671	0.56	36	8544	98.54
ANSALHSG	BE	26-Feb-2020	5.20	5.25	5.30	4.95	4.95	4.95	4.98	28162	1.40	53	-	-
ANTGRAPHIC	BE	26-Feb-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.63	41020	0.26	22	-	-
ANUP	EQ	26-Feb-2020	537.25	537.25	548.05	531.00	544.00	542.75	541.07	35515	192.16	1460	23155	65.20
APARINDS	EQ	26-Feb-2020	378.70	375.05	378.90	365.45	370.00	367.90	369.83	23040	85.21	1661	17486	75.89
APCL	EQ	26-Feb-2020	150.15	151.80	153.00	142.00	145.20	145.25	147.63	4579	6.76	184	3298	72.02
APCOTEXIND	EQ	26-Feb-2020	126.20	126.90	126.90	118.40	120.50	119.40	123.01	93999	115.63	1537	76664	81.56
APEX	EQ	26-Feb-2020	331.95	323.50	328.25	310.50	311.10	312.35	319.81	204586	654.29	6266	67739	33.11
APLAPOLLO	EQ	26-Feb-2020	2034.50	2021.00	2029.90	1990.10	1995.00	1995.60	2005.44	87010	1744.93	4838	76279	87.67
APLLTD	EQ	26-Feb-2020	646.60	647.00	664.00	645.05	647.15	647.55	652.85	150491	982.49	11350	99152	65.89
APOLLO	EQ	26-Feb-2020	77.25	77.00	79.80	75.80	78.00	77.20	77.62	43983	34.14	800	19441	44.20
APOLLOHOSP	EQ	26-Feb-2020	1790.45	1785.95	1796.95	1763.00	1767.05	1767.20	1783.30	494854	8824.74	28373	180615	36.50
APOLLOPIPE	EQ	26-Feb-2020	441.35	432.05	459.70	426.10	443.00	438.15	437.27	11962	52.31	610	8603	71.92
APOLLOTYRE	EQ	26-Feb-2020	154.40	153.70	158.00	146.40	149.00	148.70	152.19	8017307	12201.66	44817	1247231	15.56
APOLSINHOT	EQ	26-Feb-2020	598.35	600.00	610.00	563.60	572.15	577.95	585.33	1105	6.47	160	763	69.05
APTECHT	EQ	26-Feb-2020	134.10	133.70	135.75	130.50	131.15	131.35	133.23	149450	199.11	4146	43288	28.96
ARCHIDPLY	BE	26-Feb-2020	20.50	19.60	20.30	19.60	19.85	19.85	19.86	10894	2.16	15	-	-
ARCHIES	EQ	26-Feb-2020	14.00	13.85	14.25	12.75	13.40	13.30	13.24	76467	10.12	272	53659	70.17
ARCOTECH	BE	26-Feb-2020	1.35	1.30	1.40	1.30	1.30	1.35	1.37	47285	0.65	55	-	-
ARENTERP	EQ	26-Feb-2020	14.85	15.55	15.55	15.50	15.55	15.55	15.55	380	0.06	12	380	100.00
ARIES	EQ	26-Feb-2020	56.95	56.00	58.45	55.80	57.00	56.60	56.90	12553	7.14	267	9381	74.73
ARIHANT	EQ	26-Feb-2020	18.00	19.40	19.40	16.60	18.00	18.00	17.30	704	0.12	18	500	71.02
ARIHANTSUP	EQ	26-Feb-2020	25.80	24.85	25.90	24.85	25.90	25.90	25.02	342	0.09	9	342	100.00
ARMANFIN	EQ	26-Feb-2020	1012.85	1019.90	1100.00	1001.00	1094.00	1092.40	1065.97	35003	373.12	2110	19892	56.83
AROGRANITE	EQ	26-Feb-2020	32.30	32.85	32.85	31.00	31.40	31.40	31.32	2682	0.84	71	1809	67.45
ARROWGREEN	BE	26-Feb-2020	41.50	39.45	40.20	39.45	39.45	39.45	39.59	5305	2.10	57	-	-
ARSHIYA	EQ	26-Feb-2020	14.95	14.85	15.20	14.00	14.35	14.40	14.40	34816	5.01	136	27129	77.92
ARSSINFRA	EQ	26-Feb-2020	15.35	15.35	15.70	14.85	14.90	15.10	15.00	10888	1.63	119	10054	92.34
ARTEMISMED	EQ	26-Feb-2020	207.30	216.00	216.00	196.55	199.00	199.20	204.51	984	2.01	24	983	99.90
ARVIND	EQ	26-Feb-2020	38.70	38.65	39.50	38.30	38.45	38.55	38.76	822245	318.74	8717	380306	46.25
ARVINDFASN	EQ	26-Feb-2020	358.50	350.00	360.95	345.05	360.00	358.70	352.69	54174	191.07	1014	42488	78.43
ARVSMART	EQ	26-Feb-2020	83.65	82.10	84.75	82.00	84.50	83.65	83.53	22796	19.04	343	18115	79.47
ASAHIINDIA	EQ	26-Feb-2020	257.95	258.05	260.95	249.45	260.50	256.20	254.50	71010	180.72	1272	57277	80.66
ASAHISONG	EQ	26-Feb-2020	133.35	133.35	141.40	130.30	132.25	133.90	135.98	14012	19.05	897	7677	54.79
ASAL	EQ	26-Feb-2020	21.50	21.40	22.70	21.15	21.50	21.50	22.08	33174	7.33	290	22712	68.46
ASALCBR	EQ	26-Feb-2020	245.20	244.95	244.95	227.15	235.10	235.80	237.62	34277	81.45	918	25311	73.84
ASHAPURMIN	EQ	26-Feb-2020	36.05	36.00	36.30	34.25	34.50	34.70	34.85	33443	11.65	331	19558	58.48
ASHIANA	EQ	26-Feb-2020	103.10	102.10	103.65	100.05	102.15	102.05	102.05	37163	37.92	527	25333	68.17
ASHIMASYN	EQ	26-Feb-2020	6.40	6.50	6.50	6.05	6.20	6.15	6.20	29958	1.86	118	21374	71.35
ASHOKA	EQ	26-Feb-2020	93.50	92.90	93.40	90.55	93.00	92.90	92.66	183003	169.56	2287	92557	50.58
ASHOKLEY	EQ	26-Feb-2020	80.65	80.65	81.90	77.60	77.90	77.95	78.94	32981809	26034.66	91202	7839542	23.77
ASIANHOTNR	EQ	26-Feb-2020	77.00	79.45	79.45	72.30	76.45	76.40	76.16	718	0.55	24	606	84.40
ASIANPAINT	EQ	26-Feb-2020	1826.10	1826.00	1845.00	1820.00	1825.00	1826.65	1832.53	1909619	34994.31	77766	1005773	52.67
ASIANTILES	EQ	26-Feb-2020	258.55	262.00	262.00	255.00	257.85	259.75	258.58	62932	162.73	2725	19673	31.26
ASPINWALL	EQ	26-Feb-2020	134.05	135.00	136.20	133.00	134.50	134.50	134.88	1183	1.60	17	1124	95.01
ASTEC	EQ	26-Feb-2020	477.90	479.10	491.55	474.30	475.60	475.70	481.24	10971	52.80	497	8453	77.05
ASTERDM	EQ	26-Feb-2020	166.40	165.95	170.00	165.35	168.00	167.55	167.60	73584	123.33	3146	47089	63.99
ASTRAL	EQ	26-Feb-2020	1183.35	1180.00	1192.95	1171.15	1176.95	1175.30	1176.56	71818	844.98	3826	53049	73.87
ASTRAMICRO	EQ	26-Feb-2020	95.90	94.20	95.75	91.85	92.80	92.65	93.74	436574	409.23	3418	289467	66.30
ASTRAZEN	EQ	26-Feb-2020	2728.65	2749.90	2760.00	2650.00	2669.90	2662.15	2696.15	15886	428.31	2423	6843	43.08
ASTRON	EQ	26-Feb-2020	38.05	38.00	38.15	37.60	38.00	38.00	37.94	29378	11.15	179	22065	75.11
ATFL	EQ	26-Feb-2020	684.60	688.55	694.95	666.80	672.00	672.10	677.98	9653	65.45	612	7216	74.75
ATLANTA	EQ	26-Feb-2020	5.15	5.30	5.40	5.00	5.40	5.40	5.27	20323	1.07	59	16650	81.93
ATLASCYCLE	BE	26-Feb-2020	46.90	46.00	46.90	44.70	46.65	46.55	45.14	289	0.13	13	-	-
ATUL	EQ	26-Feb-2020	4904.45	4904.45	4970.00	4845.05	4891.30	4890.45	4918.15	33592	1652.10	5543	21167	63.01
ATULAUTO	EQ	26-Feb-2020	241.05	242.45	244.30	233.50	237.80	235.95	238.88	21102	50.41	1527	12839	60.84
AUBANK	EQ	26-Feb-2020	1158.10	1155.00	1201.00	1019.10	1179.00	1178.95	1178.19	958992	11298.79	43192	582470	60.74
AURIONPRO	EQ	26-Feb-2020	44.35	44.50	44.80	42.75	43.90	43.70	43.61	27285	11.90	540	17459	63.99
AUROPHARMA	EQ	26-Feb-2020	503.95	507.40	520.00	504.00	510.20	510.00	510.30	7012760	35786.20	83121	1231398	17.56
AUSOMENT	BE	26-Feb-2020	38.30	38.30	38.30	37.15	37.90	37.15	37.70	1979	0.75	10	-	-
AUTOAXLES	EQ	26-Feb-2020	732.90	730.00	733.95	716.00	733.90	731.90	724.49	10664	77.26	331	9581	89.84
AUTOIND	BE	26-Feb-2020	21.85	22.35	22.35	21.00	21.00	21.05	21.26	1316	0.28	18	-	-
AUTOLITIND	EQ	26-Feb-2020	20.30	20.60	20.60	18.25	18.50	18.55	18.93	11501	2.18	233	6160	53.56
AVADHSUGAR	EQ	26-Feb-2020	251.65	245.10	254.35	244.50	245.90	247.25	248.27	105568	262.09	2568	28602	27.09
AVANTIFEED	EQ	26-Feb-2020	534.05	528.85	533.95	510.00	510.50	514.50	521.29	533848	2782.89	20045	163309	30.59
AVG	SM	26-Feb-2020	58.50	53.55	55.10	52.00	52.00	52.85	53.60	4800	2.57	4	4800	100.00
AVROIND	SM	26-Feb-2020	62.90	59.90	59.90	56.00	56.90	56.90	58.12	10000	5.81	5	8000	80.00
AVTNPL	EQ	26-Feb-2020	39.35	38.50	40.40	38.05	38.50	38.65	39.30	154335	60.65	1021	89754	58.16
AXISBANK	EQ	26-Feb-2020	728.75	725.30	735.75	722.00	728.30	729.40	729.54	7136975	52066.73	115827	3438359	48.18
AXISCADES	BE	26-Feb-2020	56.65	56.00	59.35	54.40	57.50	56.35	57.48	6320	3.63	111	-	-
AXISGOLD	EQ	26-Feb-2020	3736.65	3732.50	3773.95	3695.00	3739.00	3736.10	3739.98	1400	52.36	231	776	55.43
AXISNIFTY	EQ	26-Feb-2020	1220.85	1212.43	1217.57	1206.00	1209.72	1209.17	1214.74	180	2.19	23	176	97.78
AYMSYNTEX	EQ	26-Feb-2020	31.40	32.45	32.50	30.50	32.00	32.00	31.96	7931	2.53	72	6757	85.20
BAGFILMS	BE	26-Feb-2020	1.65	1.60	1.70	1.60	1.65	1.65	1.64	56813	0.93	43	-	-
BAJAJ-AUTO	EQ	26-Feb-2020	2947.40	2937.00	2974.00	2920.00	2935.00	2946.60	2941.94	445577	13108.63	25379	211410	47.45
BAJAJCON	EQ	26-Feb-2020	192.70	189.00	190.00	184.00	190.00	187.30	186.49	286981	535.19	8623	176829	61.62
BAJAJELEC	EQ	26-Feb-2020	441.20	445.90	445.90	431.30	440.00	436.35	436.70	184482	805.64	5417	57588	31.22
BAJAJFINSV	EQ	26-Feb-2020	9525.00	9455.00	9494.90	9360.00	9377.00	9387.00	9430.54	175517	16552.20	24442	47448	27.03
BAJAJHIND	EQ	26-Feb-2020	5.80	5.80	5.80	5.65	5.70	5.70	5.70	766252	43.70	831	449154	58.62
BAJAJHLDNG	EQ	26-Feb-2020	3642.25	3648.00	3648.00	3465.00	3494.00	3483.00	3500.79	53905	1887.10	6462	37758	70.05
BAJFINANCE	EQ	26-Feb-2020	4825.95	4815.00	4837.75	4767.25	4814.55	4810.00	4809.42	851346	40944.81	67774	306017	35.95
BALAJITELE	EQ	26-Feb-2020	52.00	51.15	52.30	50.65	51.00	50.75	51.33	43436	22.29	491	28995	66.75
BALAMINES	EQ	26-Feb-2020	427.45	429.50	469.85	422.75	464.00	455.20	456.40	357876	1633.34	10576	90164	25.19
BALAXI	EQ	26-Feb-2020	112.45	102.15	114.50	102.15	114.30	112.55	111.67	961	1.07	230	240	24.97
BALKRISHNA	EQ	26-Feb-2020	15.75	16.25	16.45	15.40	16.20	16.20	16.05	2185	0.35	34	1593	72.91
BALKRISIND	EQ	26-Feb-2020	1212.00	1200.00	1210.00	1181.15	1188.50	1186.30	1190.39	955428	11373.34	35259	496803	52.00
BALLARPUR	BE	26-Feb-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	413756	1.90	56	-	-
BALMLAWRIE	EQ	26-Feb-2020	108.45	108.00	108.00	105.70	105.80	106.00	106.91	106505	113.86	2103	70040	65.76
BALPHARMA	EQ	26-Feb-2020	37.00	37.05	39.00	35.10	37.55	37.70	37.09	9964	3.70	309	7981	80.10
BALRAMCHIN	EQ	26-Feb-2020	159.35	158.00	158.00	150.85	151.45	151.60	154.20	1033308	1593.38	12754	468032	45.29
BANARBEADS	EQ	26-Feb-2020	33.40	33.30	36.40	31.00	33.20	33.25	33.04	2599	0.86	49	1213	46.67
BANARISUG	EQ	26-Feb-2020	1395.70	1399.00	1400.05	1350.00	1350.00	1369.20	1386.97	601	8.34	130	321	53.41
BANCOINDIA	EQ	26-Feb-2020	92.60	92.60	93.40	91.05	91.30	91.85	92.12	17644	16.25	422	11400	64.61
BANDHANBNK	EQ	26-Feb-2020	403.90	415.00	423.00	391.30	392.50	394.10	405.95	7223093	29322.43	151089	3052505	42.26
BANG	EQ	26-Feb-2020	18.50	18.00	18.90	18.00	18.35	18.40	18.52	2945	0.55	22	2355	79.97
BANKBARODA	EQ	26-Feb-2020	80.05	79.25	81.05	79.05	80.35	80.20	80.16	15584386	12492.08	29435	1466395	9.41
BANKBEES	EQ	26-Feb-2020	310.54	309.99	311.40	307.50	310.50	309.92	309.18	47536	146.97	2187	32740	68.87
BANKINDIA	EQ	26-Feb-2020	58.35	57.90	58.05	56.55	56.70	56.90	57.39	1283896	736.84	7988	349153	27.19
BANSWRAS	BE	26-Feb-2020	134.90	138.15	138.15	128.80	132.00	130.35	131.68	7464	9.83	86	-	-
BARTRONICS	BE	26-Feb-2020	1.00	1.00	1.05	1.00	1.00	1.00	1.04	1566	0.02	11	-	-
BASF	EQ	26-Feb-2020	824.35	814.35	954.00	809.15	936.00	940.95	908.09	436542	3964.21	25478	95966	21.98
BASML	EQ	26-Feb-2020	109.35	113.00	113.00	110.00	110.00	110.20	110.76	476	0.53	21	324	68.07
BATAINDIA	EQ	26-Feb-2020	1719.60	1710.00	1711.90	1667.65	1675.60	1676.85	1691.28	744063	12584.22	28303	221417	29.76
BAYERCROP	EQ	26-Feb-2020	4500.20	4455.00	4560.00	4430.00	4463.35	4457.70	4492.42	37471	1683.36	2661	34239	91.37
BBL	EQ	26-Feb-2020	798.05	791.10	814.95	786.05	786.20	792.60	798.58	6087	48.61	891	2434	39.99
BBTC	EQ	26-Feb-2020	1076.55	1068.55	1109.80	1055.10	1102.70	1099.45	1095.41	70895	776.59	4429	31155	43.95
BCG	BE	26-Feb-2020	5.00	4.85	5.00	4.75	4.90	4.85	4.83	225003	10.88	182	-	-
BCP	BE	26-Feb-2020	19.00	19.65	19.65	18.10	19.10	18.90	18.93	3237	0.61	26	-	-
BDL	EQ	26-Feb-2020	283.85	284.65	287.35	278.00	279.30	280.15	282.68	43911	124.13	2149	21420	48.78
BEARDSELL	BE	26-Feb-2020	7.15	6.80	7.30	6.80	6.80	6.80	6.85	1891	0.13	9	-	-
BEDMUTHA	BE	26-Feb-2020	13.50	13.50	14.15	13.45	13.95	13.60	13.57	3093	0.42	15	-	-
BEL	EQ	26-Feb-2020	82.50	82.10	82.70	79.30	80.15	80.30	81.04	6512548	5277.69	24420	1738645	26.70
BEML	EQ	26-Feb-2020	850.55	843.00	845.00	817.00	822.00	820.35	826.48	229225	1894.51	8512	47658	20.79
BEPL	EQ	26-Feb-2020	42.55	42.50	46.50	42.30	43.65	43.70	44.78	875963	392.25	6968	172592	19.70
BERGEPAINT	EQ	26-Feb-2020	569.10	570.00	573.35	565.05	566.00	567.00	569.63	792167	4512.42	16965	289965	36.60
BETA	SM	26-Feb-2020	62.00	65.45	65.45	61.45	61.45	61.60	62.90	4000	2.52	5	4000	100.00
BFINVEST	EQ	26-Feb-2020	319.15	319.00	324.10	315.30	320.00	319.75	319.29	39393	125.78	1232	18931	48.06
BFUTILITIE	EQ	26-Feb-2020	298.30	296.00	316.50	290.60	308.10	307.45	305.75	260555	796.66	7008	75445	28.96
BGLOBAL	BE	26-Feb-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	10775	0.14	6	-	-
BGRENERGY	EQ	26-Feb-2020	37.70	37.25	40.70	37.20	37.95	38.20	39.07	582031	227.41	3085	179084	30.77
BHAGERIA	EQ	26-Feb-2020	144.25	143.10	147.00	140.00	142.50	142.05	143.52	72159	103.57	1302	39014	54.07
BHAGYANGR	EQ	26-Feb-2020	19.00	19.00	19.95	18.70	19.95	19.35	19.00	11394	2.17	20	11095	97.38
BHAGYAPROP	EQ	26-Feb-2020	24.00	24.00	24.10	23.50	23.50	23.50	23.98	23052	5.53	14	22290	96.69
BHANDARI	EQ	26-Feb-2020	1.10	1.05	1.10	1.05	1.10	1.05	1.06	107536	1.14	172	81980	76.23
BHARATFORG	EQ	26-Feb-2020	464.85	458.60	465.15	452.65	455.00	458.30	459.62	1382554	6354.54	39534	538681	38.96
BHARATGEAR	BE	26-Feb-2020	45.80	45.40	45.40	43.55	43.55	43.55	43.69	7321	3.20	79	-	-
BHARATRAS	EQ	26-Feb-2020	7628.70	7555.00	7770.00	7490.00	7611.00	7636.05	7675.70	3109	238.64	1095	1551	49.89
BHARATWIRE	EQ	26-Feb-2020	26.60	26.40	26.90	25.00	26.30	26.30	26.25	40413	10.61	316	29249	72.38
BHARTIARTL	EQ	26-Feb-2020	535.25	532.70	539.40	520.30	535.10	535.95	530.05	18615730	98673.27	148454	9843560	52.88
BHEL	EQ	26-Feb-2020	33.90	33.60	33.95	33.10	33.25	33.25	33.39	13462112	4495.11	21880	2789055	20.72
BIGBLOC	BE	26-Feb-2020	35.10	35.25	35.25	35.00	35.00	35.00	35.20	124	0.04	3	-	-
BIL	EQ	26-Feb-2020	135.50	123.50	143.90	123.50	135.00	135.00	133.59	501	0.67	118	236	47.11
BILENERGY	EQ	26-Feb-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.45	1911332	8.68	457	1619242	84.72
BINDALAGRO	EQ	26-Feb-2020	11.45	11.50	11.80	11.20	11.20	11.30	11.34	9471	1.07	62	8607	90.88
BIOCON	EQ	26-Feb-2020	303.85	299.90	307.70	297.65	298.00	298.75	301.21	4964185	14952.84	43389	1260650	25.39
BIOFILCHEM	BE	26-Feb-2020	9.00	9.00	9.35	8.55	8.95	8.65	8.76	6513	0.57	49	-	-
BIRLACABLE	EQ	26-Feb-2020	46.65	47.90	48.05	44.00	44.70	44.85	45.44	53562	24.34	767	31698	59.18
BIRLACORPN	EQ	26-Feb-2020	717.30	707.05	744.80	706.00	724.65	723.80	734.75	89441	657.17	6019	38340	42.87
BIRLAMONEY	EQ	26-Feb-2020	35.75	35.80	35.80	31.20	34.30	34.05	33.98	196242	66.69	1858	90261	45.99
BIRLATYRE	EQ	26-Feb-2020	8.25	7.45	7.45	7.45	7.45	7.45	7.45	902307	67.22	411	848519	94.04
BLBLIMITED	EQ	26-Feb-2020	3.80	3.80	3.80	3.60	3.65	3.65	3.67	8351	0.31	22	6930	82.98
BLISSGVS	EQ	26-Feb-2020	136.35	135.80	138.40	124.60	127.75	128.15	131.16	383998	503.63	6322	137864	35.90
BLKASHYAP	EQ	26-Feb-2020	7.70	7.70	8.05	7.60	7.80	7.70	7.79	37297	2.91	111	24918	66.81
BLS	EQ	26-Feb-2020	69.40	68.65	71.25	68.50	70.00	70.00	69.89	44187	30.88	1312	23591	53.39
BLUEBLENDS	BE	26-Feb-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.79	1356	0.01	4	-	-
BLUEDART	EQ	26-Feb-2020	2852.80	2853.00	2893.90	2775.00	2850.00	2856.00	2843.32	5088	144.67	1211	2506	49.25
BLUESTARCO	EQ	26-Feb-2020	831.80	830.70	849.00	822.35	847.00	846.00	840.80	54424	457.60	3548	29281	53.80
BODALCHEM	EQ	26-Feb-2020	76.30	75.70	79.40	75.00	76.95	77.25	78.01	487120	379.99	4329	172385	35.39
BOMDYEING	EQ	26-Feb-2020	77.80	77.00	78.30	75.25	75.60	75.80	76.82	1536121	1180.06	10197	440696	28.69
BORORENEW	EQ	26-Feb-2020	200.10	197.00	204.90	197.00	202.40	201.00	200.61	54506	109.34	2021	29641	54.38
BOSCHLTD	EQ	26-Feb-2020	13796.85	13750.00	13834.75	13222.05	13265.85	13290.65	13486.71	14261	1923.34	4940	5287	37.07
BPCL	EQ	26-Feb-2020	456.75	457.60	459.55	443.20	447.25	448.80	451.55	7245545	32717.15	71413	2576965	35.57
BPL	EQ	26-Feb-2020	19.20	18.85	19.25	18.35	18.50	18.50	18.76	62692	11.76	536	30976	49.41
BRFL	EQ	26-Feb-2020	4.05	4.05	4.25	4.00	4.00	4.00	4.06	19322	0.78	65	18782	97.21
BRIGADE	EQ	26-Feb-2020	231.80	228.50	238.75	228.10	236.00	236.15	235.59	204906	482.75	4320	155999	76.13
BRITANNIA	EQ	26-Feb-2020	3033.55	3025.10	3069.90	3016.70	3037.00	3041.35	3045.94	366302	11157.33	23858	156408	42.70
BRITANNIA	N2	26-Feb-2020	32.02	31.98	32.02	31.90	31.92	31.98	32.00	11401	3.65	98	11400	99.99
BRNL	EQ	26-Feb-2020	55.90	56.75	56.80	55.00	55.10	55.40	55.47	3339	1.85	78	3194	95.66
BROOKS	EQ	26-Feb-2020	23.70	23.45	26.00	22.65	26.00	25.90	25.00	78139	19.53	1285	44996	57.58
BSE	EQ	26-Feb-2020	507.10	505.00	505.00	495.00	497.95	497.05	497.29	88036	437.79	8346	52896	60.08
BSHSL	SM	26-Feb-2020	111.00	109.50	109.50	109.50	109.50	109.50	109.50	1200	1.31	1	1200	100.00
BSL	EQ	26-Feb-2020	31.20	32.90	33.45	29.35	31.75	30.75	30.94	6754	2.09	94	5475	81.06
BSLGOLDETF	EQ	26-Feb-2020	3920.30	3907.95	3910.00	3880.20	3900.00	3901.50	3902.46	129	5.03	33	96	74.42
BSLNIFTY	EQ	26-Feb-2020	128.88	128.01	128.40	126.83	127.66	127.48	127.84	277	0.35	15	175	63.18
BSOFT	EQ	26-Feb-2020	99.90	99.25	101.65	96.80	98.25	97.95	99.31	1977583	1963.94	13732	825669	41.75
BURNPUR	EQ	26-Feb-2020	1.00	1.05	1.05	0.95	1.05	1.00	0.97	72617	0.71	61	46723	64.34
BUTTERFLY	EQ	26-Feb-2020	192.15	191.05	191.90	186.15	191.00	191.00	190.09	44233	84.08	1480	28887	65.31
BVCL	BE	26-Feb-2020	12.10	12.50	12.70	11.65	12.70	12.70	12.59	1809	0.23	6	-	-
BYKE	EQ	26-Feb-2020	16.05	16.00	16.20	15.25	16.00	15.85	15.72	38797	6.10	169	30649	79.00
CADILAHC	EQ	26-Feb-2020	272.20	270.20	271.60	262.00	262.50	262.85	266.00	1172207	3118.12	15422	415001	35.40
CADSYS	SM	26-Feb-2020	29.00	27.55	29.50	27.55	29.50	29.50	29.18	12000	3.50	3	12000	100.00
CALSOFT	EQ	26-Feb-2020	13.40	13.20	13.20	12.70	13.15	13.05	12.89	11763	1.52	60	3952	33.60
CAMLINFINE	EQ	26-Feb-2020	69.70	68.55	76.20	68.55	75.55	74.75	73.63	2332074	1717.02	15576	641432	27.50
CANBK	EQ	26-Feb-2020	162.90	161.50	163.10	159.10	159.60	159.90	160.92	6950126	11184.32	36045	561327	8.08
CANDC	BZ	26-Feb-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	100	0.00	3	-	-
CANFINHOME	EQ	26-Feb-2020	510.05	505.00	510.00	505.00	509.00	507.90	507.83	183689	932.83	6065	103687	56.45
CANTABIL	EQ	26-Feb-2020	334.80	330.20	340.00	328.00	328.25	329.65	334.55	36897	123.44	1912	7725	20.94
CAPACITE	EQ	26-Feb-2020	172.10	171.50	172.55	165.55	169.30	169.85	170.04	29931	50.90	2033	19215	64.20
CAPLIPOINT	EQ	26-Feb-2020	318.20	315.20	327.90	315.20	321.45	320.10	322.39	72597	234.04	5402	33498	46.14
CAPTRUST	EQ	26-Feb-2020	108.70	109.00	110.00	103.30	103.30	103.30	105.64	3076	3.25	58	2192	71.26
CARBORUNIV	EQ	26-Feb-2020	343.30	346.50	346.50	332.35	335.00	335.10	339.12	62229	211.03	1175	41574	66.81
CAREERP	EQ	26-Feb-2020	150.60	151.55	155.40	147.00	153.50	153.25	152.42	101006	153.96	1843	60617	60.01
CARERATING	EQ	26-Feb-2020	510.75	513.10	513.10	490.50	491.20	494.65	501.26	98433	493.41	3429	45591	46.32
CASTEXTECH	BE	26-Feb-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.36	118599	0.43	52	-	-
CASTROLIND	EQ	26-Feb-2020	153.80	153.80	157.50	151.35	154.00	153.50	154.93	1249868	1936.42	15075	353082	28.25
CCHHL	EQ	26-Feb-2020	2.80	2.90	2.90	2.70	2.70	2.70	2.70	198893	5.37	22	198851	99.98
CCL	EQ	26-Feb-2020	236.55	231.15	243.70	230.65	238.00	236.50	237.61	264785	629.15	7550	105352	39.79
CDSL	EQ	26-Feb-2020	285.25	282.50	290.00	280.35	283.95	283.95	284.48	852357	2424.76	13894	274492	32.20
CEATLTD	EQ	26-Feb-2020	1018.30	1014.00	1044.70	993.35	1012.00	1008.30	1016.96	82981	843.88	5877	15771	19.01
CEBBCO	EQ	26-Feb-2020	13.45	13.35	13.80	13.10	13.55	13.60	13.48	27347	3.69	255	19616	71.73
CELEBRITY	EQ	26-Feb-2020	5.25	5.20	5.75	4.85	5.15	5.15	5.30	15289	0.81	90	11655	76.23
CELESTIAL	BE	26-Feb-2020	2.00	2.00	2.10	2.00	2.10	2.10	2.07	4264	0.09	10	-	-
CENTENKA	EQ	26-Feb-2020	169.90	170.00	170.15	164.05	165.00	165.00	165.45	94170	155.80	703	74231	78.83
CENTEXT	EQ	26-Feb-2020	2.55	2.65	2.65	2.45	2.45	2.50	2.48	15134	0.37	53	14906	98.49
CENTRALBK	EQ	26-Feb-2020	16.40	16.40	16.45	16.05	16.20	16.15	16.21	348873	56.55	1537	232915	66.76
CENTRUM	EQ	26-Feb-2020	19.00	18.60	19.40	18.60	19.35	19.10	19.01	56485	10.74	408	37684	66.72
CENTUM	EQ	26-Feb-2020	350.60	350.75	356.80	344.00	351.00	351.00	352.68	3208	11.31	296	2755	85.88
CENTURYPLY	EQ	26-Feb-2020	155.00	156.90	157.35	153.00	155.90	156.45	155.87	138132	215.30	2891	94371	68.32
CENTURYTEX	EQ	26-Feb-2020	560.95	553.00	574.25	553.00	558.00	559.15	563.90	1051786	5930.97	19018	83014	7.89
CERA	EQ	26-Feb-2020	2455.40	2456.00	2456.05	2410.00	2440.00	2443.60	2439.09	3812	92.98	590	2898	76.02
CEREBRAINT	BE	26-Feb-2020	39.05	39.05	39.35	37.25	38.85	38.95	38.48	62613	24.09	171	-	-
CESC	EQ	26-Feb-2020	684.05	678.10	685.35	666.60	667.20	669.10	674.27	130020	876.68	3594	23257	17.89
CESCVENT	EQ	26-Feb-2020	289.00	294.00	298.00	283.20	294.00	292.95	292.97	38812	113.71	1000	22705	58.50
CGCL	EQ	26-Feb-2020	203.70	202.80	212.00	198.60	209.50	209.85	205.27	339369	696.62	2768	57243	16.87
CGPOWER	EQ	26-Feb-2020	7.65	7.30	7.70	7.30	7.35	7.35	7.40	759621	56.24	1481	529794	69.74
CHALET	EQ	26-Feb-2020	330.60	328.45	335.20	323.60	329.00	329.00	329.02	92517	304.40	789	90349	97.66
CHAMBLFERT	EQ	26-Feb-2020	155.20	153.35	153.65	148.70	152.35	150.20	150.44	405579	610.16	6800	246613	60.81
CHEMBOND	EQ	26-Feb-2020	199.35	192.35	199.30	190.35	199.30	198.25	196.52	563	1.11	147	339	60.21
CHEMFAB	EQ	26-Feb-2020	160.90	160.15	163.90	160.10	162.85	162.50	162.45	786	1.28	32	700	89.06
CHENNPETRO	EQ	26-Feb-2020	111.00	111.80	112.50	109.25	109.40	109.70	110.49	106638	117.82	2589	51677	48.46
CHOLAFIN	EQ	26-Feb-2020	325.35	325.00	325.20	312.90	319.00	318.10	319.86	1060934	3393.55	29856	426495	40.20
CHOLAHLDNG	EQ	26-Feb-2020	538.50	538.50	545.00	537.95	543.50	543.05	540.15	535557	2892.81	3226	526826	98.37
CIGNITITEC	EQ	26-Feb-2020	267.70	267.90	283.60	267.60	276.25	275.30	277.15	21474	59.52	895	10571	49.23
CIMMCO	EQ	26-Feb-2020	18.30	19.90	19.90	18.05	19.10	18.90	18.74	9976	1.87	155	6602	66.18
CINELINE	EQ	26-Feb-2020	34.20	33.00	34.00	32.65	32.80	32.85	33.25	15949	5.30	319	9611	60.26
CINEVISTA	EQ	26-Feb-2020	5.85	6.00	6.00	5.60	5.60	5.60	5.77	2984	0.17	19	2744	91.96
CIPLA	EQ	26-Feb-2020	425.80	406.00	425.00	405.80	422.00	422.20	419.24	8068909	33827.87	107455	2817881	34.92
CKFSL	BE	26-Feb-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.35	269819	0.93	72	-	-
CKPLEISURE	SM	26-Feb-2020	6.00	5.90	5.90	5.70	5.70	5.70	5.80	8000	0.46	2	8000	100.00
CLEDUCATE	EQ	26-Feb-2020	64.95	64.95	68.45	60.65	61.50	61.40	63.95	33273	21.28	2674	8583	25.80
CLNINDIA	EQ	26-Feb-2020	330.10	325.50	362.90	323.20	351.30	352.90	345.86	137773	476.51	6160	56848	41.26
CMICABLES	EQ	26-Feb-2020	33.15	33.15	33.65	31.50	31.85	31.60	32.20	19069	6.14	203	13356	70.04
CNOVAPETRO	BE	26-Feb-2020	6.15	5.85	5.85	5.85	5.85	5.85	5.85	899	0.05	10	-	-
COALINDIA	EQ	26-Feb-2020	175.10	174.20	177.75	172.65	173.70	173.80	175.28	10925243	19150.11	77432	4142657	37.92
COCHINSHIP	EQ	26-Feb-2020	345.15	344.75	359.90	342.15	344.80	344.75	351.67	971292	3415.71	6414	853861	87.91
COLPAL	EQ	26-Feb-2020	1345.30	1344.80	1344.80	1315.55	1329.85	1325.80	1330.24	400747	5330.91	31219	193495	48.28
COMPINFO	EQ	26-Feb-2020	12.90	13.50	13.50	12.35	13.50	13.45	12.97	33298	4.32	134	23707	71.20
COMPUSOFT	EQ	26-Feb-2020	5.35	5.60	5.60	5.30	5.30	5.35	5.41	7872	0.43	31	4682	59.48
CONCOR	EQ	26-Feb-2020	542.00	535.40	542.20	510.15	513.00	515.80	523.01	1684463	8809.95	32531	785165	46.61
CONFIPET	EQ	26-Feb-2020	24.65	24.25	25.55	24.25	24.85	24.85	24.84	129891	32.26	844	95646	73.64
CONSOFINVT	EQ	26-Feb-2020	34.50	34.65	34.70	34.65	34.65	34.65	34.65	772	0.27	8	737	95.47
CONTI	SM	26-Feb-2020	37.50	35.65	35.65	35.65	35.65	35.65	35.65	6666	2.38	1	6666	100.00
CONTROLPR	EQ	26-Feb-2020	280.15	278.65	282.50	270.00	281.00	279.75	275.71	7528	20.76	150	3841	51.02
CORALFINAC	EQ	26-Feb-2020	14.10	14.00	14.30	13.75	14.05	14.10	14.10	13563	1.91	81	12447	91.77
CORDSCABLE	EQ	26-Feb-2020	41.80	41.80	42.00	40.55	41.25	41.30	41.17	19635	8.08	218	12675	64.55
COROMANDEL	EQ	26-Feb-2020	620.05	620.00	621.90	605.80	612.50	612.20	612.78	210506	1289.93	14789	160565	76.28
CORPBANK	EQ	26-Feb-2020	19.15	19.00	19.30	18.55	18.70	18.70	18.90	261407	49.41	1606	146637	56.10
COSMOFILMS	EQ	26-Feb-2020	315.75	319.95	356.20	316.25	335.10	336.30	342.09	768295	2628.26	21179	176464	22.97
COUNCODOS	EQ	26-Feb-2020	1.45	1.40	1.50	1.40	1.45	1.45	1.43	4185	0.06	14	4175	99.76
COX&KINGS	BZ	26-Feb-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.82	305719	2.52	215	-	-
CPSEETF	EQ	26-Feb-2020	19.68	19.56	19.84	19.42	19.42	19.47	19.69	6172211	1215.27	63837	4233057	68.58
CREATIVE	BE	26-Feb-2020	117.15	120.00	122.00	118.00	121.50	121.50	120.04	7655	9.19	61	-	-
CREDITACC	EQ	26-Feb-2020	947.60	938.00	959.90	932.00	935.45	935.85	944.35	97678	922.42	10056	47882	49.02
CREST	EQ	26-Feb-2020	99.70	99.70	101.00	98.10	100.00	99.80	99.50	5617	5.59	134	3388	60.32
CRISIL	EQ	26-Feb-2020	1640.15	1600.00	1646.35	1550.00	1563.10	1569.25	1594.88	52409	835.86	5788	32278	61.59
CROMPTON	EQ	26-Feb-2020	286.90	287.20	289.15	280.65	289.00	287.60	286.22	673356	1927.29	35814	404380	60.05
CSBBANK	EQ	26-Feb-2020	165.25	165.00	179.30	161.95	177.50	176.55	174.05	818604	1424.76	11075	216039	26.39
CTE	EQ	26-Feb-2020	20.00	19.50	20.70	18.75	19.80	19.00	19.35	6638	1.28	127	3427	51.63
CUB	EQ	26-Feb-2020	219.35	220.00	220.00	217.00	217.50	217.50	218.35	665945	1454.07	8249	567113	85.16
CUBEXTUB	EQ	26-Feb-2020	21.00	22.50	23.10	21.40	23.10	23.10	22.86	54227	12.39	235	34069	62.83
CUMMINSIND	EQ	26-Feb-2020	535.65	535.00	543.50	527.00	532.45	533.35	534.73	415081	2219.55	10044	108559	26.15
CUPID	EQ	26-Feb-2020	218.60	215.00	219.25	213.00	215.70	214.55	215.72	48717	105.09	1242	27517	56.48
CURATECH	BE	26-Feb-2020	1.65	1.60	1.65	1.60	1.65	1.65	1.60	4001	0.06	2	-	-
CYBERTECH	EQ	26-Feb-2020	43.80	43.85	44.70	43.25	43.25	43.35	44.04	9343	4.12	191	6042	64.67
CYIENT	EQ	26-Feb-2020	434.15	438.00	440.00	426.05	430.50	430.15	437.45	551065	2410.64	10726	492404	89.35
DAAWAT	EQ	26-Feb-2020	26.50	26.45	26.75	25.05	26.60	26.40	25.83	669833	173.03	2571	312081	46.59
DABUR	EQ	26-Feb-2020	500.25	501.00	507.00	497.25	500.50	501.95	503.61	2775398	13977.31	53166	1703497	61.38
DALBHARAT	EQ	26-Feb-2020	815.65	805.00	825.00	800.00	803.00	802.30	811.87	100626	816.95	5079	64701	64.30
DALMIASUG	EQ	26-Feb-2020	105.75	105.90	107.65	103.15	104.00	104.95	105.46	138595	146.16	2513	26831	19.36
DAMODARIND	EQ	26-Feb-2020	26.90	27.90	28.75	25.65	27.00	26.95	27.30	5090	1.39	46	1860	36.54
DANGEE	SM	26-Feb-2020	134.45	132.00	132.00	132.00	132.00	132.00	132.00	800	1.06	1	800	100.00
DATAMATICS	EQ	26-Feb-2020	64.30	64.00	66.20	64.00	64.80	64.30	64.91	26239	17.03	324	18920	72.11
DBCORP	EQ	26-Feb-2020	117.60	115.00	119.75	115.00	118.20	118.45	117.32	47074	55.23	1879	24704	52.48
DBL	EQ	26-Feb-2020	337.40	335.00	336.10	328.00	330.40	330.05	331.46	202488	671.16	12536	129040	63.73
DBREALTY	BE	26-Feb-2020	8.50	8.50	8.70	8.10	8.10	8.10	8.34	61697	5.15	174	-	-
DBSTOCKBRO	BE	26-Feb-2020	8.10	7.70	7.70	7.70	7.70	7.70	7.70	62	0.00	2	-	-
DCAL	EQ	26-Feb-2020	84.55	83.45	87.40	81.50	84.00	84.45	84.78	398221	337.61	4760	120258	30.20
DCBBANK	EQ	26-Feb-2020	161.90	160.20	165.00	159.40	165.00	162.00	161.57	457335	738.93	10220	275231	60.18
DCM	EQ	26-Feb-2020	22.10	21.05	22.45	21.00	21.40	21.35	21.22	5385	1.14	84	4035	74.93
DCMNVL	EQ	26-Feb-2020	31.15	30.20	30.95	29.55	29.55	29.55	29.86	4168	1.24	40	3868	92.80
DCMSHRIRAM	EQ	26-Feb-2020	344.15	343.85	343.85	335.50	340.00	339.65	338.83	56819	192.52	2292	41457	72.96
DCW	EQ	26-Feb-2020	16.85	16.50	17.65	15.80	16.10	16.15	16.82	553128	93.04	1438	272577	49.28
DECCANCE	EQ	26-Feb-2020	277.35	277.50	292.05	272.85	284.50	283.55	287.13	19399	55.70	931	13613	70.17
DEEPAKFERT	EQ	26-Feb-2020	94.30	92.95	95.50	90.80	92.50	92.80	93.31	328683	306.69	5465	101796	30.97
DEEPAKNTR	EQ	26-Feb-2020	506.35	500.25	520.80	496.00	506.80	501.45	510.35	2054528	10485.38	51599	437326	21.29
DEEPIND	EQ	26-Feb-2020	80.70	82.00	83.85	81.00	81.50	81.50	82.09	41639	34.18	599	25720	61.77
DELTACORP	EQ	26-Feb-2020	153.60	153.00	157.60	151.05	156.00	154.40	154.57	1333652	2061.41	11805	387881	29.08
DELTAMAGNT	EQ	26-Feb-2020	29.00	28.50	30.90	27.40	30.85	30.85	28.96	7	0.00	6	2	28.57
DEN	EQ	26-Feb-2020	56.20	53.40	55.50	53.40	53.40	53.40	53.53	108362	58.01	527	43082	39.76
DENORA	EQ	26-Feb-2020	228.60	225.70	233.00	220.90	221.25	221.85	226.11	25980	58.74	736	18670	71.86
DEVIT	SM	26-Feb-2020	94.00	98.00	98.05	94.00	94.00	94.00	95.96	7500	7.20	5	3000	40.00
DFMFOODS	EQ	26-Feb-2020	295.90	294.95	295.55	286.00	288.00	288.00	289.70	82440	238.83	3458	54877	66.57
DGCONTENT	BE	26-Feb-2020	4.90	4.70	5.10	4.70	5.10	5.10	5.04	2881	0.15	21	-	-
DHAMPURSUG	EQ	26-Feb-2020	179.25	178.00	183.50	175.30	179.55	179.95	179.27	401604	719.95	7296	109064	27.16
DHANBANK	EQ	26-Feb-2020	14.60	14.75	14.75	14.10	14.40	14.35	14.37	511254	73.49	927	307261	60.10
DHANUKA	EQ	26-Feb-2020	495.75	490.05	500.40	480.10	485.00	485.20	490.00	48475	237.53	2466	32452	66.95
DHARSUGAR	EQ	26-Feb-2020	6.80	6.80	6.85	6.25	6.40	6.40	6.52	14955	0.98	39	14775	98.80
DHFL	EQ	26-Feb-2020	12.35	12.95	12.95	12.95	12.95	12.95	12.95	516970	66.95	747	516970	100.00
DHFL	N4	26-Feb-2020	200.00	212.00	212.00	212.00	212.00	212.00	212.00	10	0.02	1	10	100.00
DHFL	N6	26-Feb-2020	246.00	246.06	275.00	207.00	228.20	228.20	241.88	159	0.38	18	123	77.36
DHFL	NO	26-Feb-2020	170.00	170.00	170.00	170.00	170.00	170.00	170.00	1	0.00	1	1	100.00
DHFL	NP	26-Feb-2020	244.96	230.00	253.00	230.00	245.00	244.75	241.65	36243	87.58	423	23244	64.13
DHFL	NQ	26-Feb-2020	249.79	225.01	250.00	225.01	250.00	250.00	235.69	262	0.62	3	262	100.00
DHFL	NS	26-Feb-2020	237.00	202.25	215.55	202.25	215.55	215.55	208.90	20	0.04	2	10	50.00
DHFL	NX	26-Feb-2020	221.00	216.80	225.80	216.80	225.05	225.05	221.27	331	0.73	7	331	100.00
DHFL	NY	26-Feb-2020	236.99	212.90	283.80	212.90	270.00	270.00	250.32	22	0.06	3	2	9.09
DHUNINV	EQ	26-Feb-2020	207.95	214.35	229.90	202.10	213.00	213.90	215.05	2061	4.43	319	1052	51.04
DIAMONDYD	EQ	26-Feb-2020	732.95	730.05	749.85	702.80	730.00	730.50	715.52	52719	377.21	440	51869	98.39
DIAPOWER	BZ	26-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	9571	0.03	5	-	-
DICIND	EQ	26-Feb-2020	352.20	351.00	368.00	351.00	355.00	354.70	357.68	3010	10.77	116	2467	81.96
DIGISPICE	EQ	26-Feb-2020	5.05	5.05	5.15	4.90	4.90	4.90	5.00	1326	0.07	8	694	52.34
DIGJAMLTD	BZ	26-Feb-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.08	21384	0.23	17	-	-
DISHTV	EQ	26-Feb-2020	10.35	10.25	10.30	9.80	9.90	9.90	10.03	9580311	960.49	15539	3121660	32.58
DIVISLAB	EQ	26-Feb-2020	2116.00	2116.00	2162.95	2091.10	2148.00	2142.10	2142.34	578955	12403.18	35668	211441	36.52
DIXON	EQ	26-Feb-2020	4148.40	4130.00	4147.15	4002.20	4019.90	4041.45	4096.52	47909	1962.60	7895	30594	63.86
DLF	EQ	26-Feb-2020	216.75	214.85	217.70	210.60	211.80	212.45	214.59	6037598	12956.20	39204	1076660	17.83
DLINKINDIA	EQ	26-Feb-2020	101.85	103.45	106.70	99.90	100.55	100.25	102.32	69941	71.56	884	47993	68.62
DMART	EQ	26-Feb-2020	2331.75	2326.85	2419.00	2305.05	2344.90	2358.40	2368.75	1302206	30846.02	81536	406752	31.24
DNAMEDIA	BE	26-Feb-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.33	7124	0.02	25	-	-
DOLAT	EQ	26-Feb-2020	55.85	55.50	56.60	54.95	56.20	55.70	55.89	63123	35.28	192	58722	93.03
DOLLAR	EQ	26-Feb-2020	170.55	169.00	175.80	167.55	173.00	173.95	172.88	46209	79.89	894	24758	53.58
DONEAR	EQ	26-Feb-2020	29.65	29.70	30.00	29.20	30.00	29.80	29.55	15873	4.69	79	13035	82.12
DPABHUSHAN	SM	26-Feb-2020	74.00	74.00	74.25	73.50	73.50	73.50	73.92	12000	8.87	3	12000	100.00
DPSCLTD	EQ	26-Feb-2020	7.60	9.10	9.10	8.00	9.10	9.10	9.08	206786	18.77	418	154418	74.68
DPWIRES	EQ	26-Feb-2020	78.80	78.70	87.80	72.75	75.25	75.25	80.37	1979	1.59	31	1591	80.39
DQE	EQ	26-Feb-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	56367	0.62	23	56367	100.00
DREDGECORP	EQ	26-Feb-2020	317.55	314.05	321.85	310.20	311.20	311.95	315.02	131557	414.43	4635	34549	26.26
DRREDDY	EQ	26-Feb-2020	3086.90	3097.00	3115.50	3060.30	3066.00	3075.35	3087.53	762169	23532.19	49957	289193	37.94
DRSDILIP	SM	26-Feb-2020	75.15	75.05	75.05	75.05	75.05	75.05	75.05	1600	1.20	1	1600	100.00
DSML	SM	26-Feb-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	12000	0.76	2	12000	100.00
DSSL	EQ	26-Feb-2020	23.50	24.15	24.15	22.95	23.00	23.15	23.12	1911	0.44	39	1252	65.52
DTIL	EQ	26-Feb-2020	156.55	155.10	159.95	152.00	152.00	153.50	154.19	2162	3.33	107	2056	95.10
DUCON	BE	26-Feb-2020	4.85	4.65	5.05	4.65	5.05	5.00	4.89	38536	1.88	94	-	-
DVL	EQ	26-Feb-2020	59.75	59.00	60.95	58.45	59.50	59.50	60.01	13250	7.95	135	11571	87.33
DWARKESH	EQ	26-Feb-2020	33.40	32.90	34.05	32.50	33.15	33.25	33.25	874233	290.68	2983	318777	36.46
DYNAMATECH	EQ	26-Feb-2020	905.90	901.00	906.00	875.00	884.00	890.05	895.25	943	8.44	210	769	81.55
DYNPRO	EQ	26-Feb-2020	151.00	154.70	154.70	147.05	150.00	148.15	148.83	5660	8.42	476	3759	66.41
EASTSILK	BE	26-Feb-2020	0.80	0.85	0.85	0.80	0.80	0.80	0.82	2825	0.02	4	-	-
EASUNREYRL	BZ	26-Feb-2020	2.05	2.10	2.10	2.00	2.00	2.00	2.09	1077	0.02	5	-	-
EBBETF0423	EQ	26-Feb-2020	1021.18	1021.30	1021.69	1020.80	1021.66	1021.31	1021.26	3344	34.15	98	3156	94.38
EBBETF0430	EQ	26-Feb-2020	1036.00	1036.00	1038.00	1036.00	1036.75	1036.99	1037.00	24861	257.81	70	23625	95.03
ECLERX	EQ	26-Feb-2020	604.05	591.00	617.70	587.00	587.35	588.55	598.90	27696	165.87	4019	16006	57.79
ECLFINANCE	N5	26-Feb-2020	999.50	999.00	999.00	997.00	997.00	997.29	997.56	1764	17.60	16	1702	96.49
ECLFINANCE	N6	26-Feb-2020	1096.38	1075.00	1075.00	1063.00	1063.00	1067.41	1067.41	400	4.27	7	400	100.00
ECLFINANCE	NE	26-Feb-2020	1087.38	1012.00	1080.00	1012.00	1080.00	1080.00	1068.20	121	1.29	2	100	82.64
ECLFINANCE	NG	26-Feb-2020	914.88	875.11	907.95	875.10	907.95	907.95	895.38	81	0.73	3	81	100.00
ECLFINANCE	NH	26-Feb-2020	1031.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
ECLFINANCE	NJ	26-Feb-2020	861.01	869.00	870.00	850.00	870.00	860.52	861.18	425	3.66	4	425	100.00
ECLFINANCE	NM	26-Feb-2020	954.79	930.00	935.00	916.10	935.00	935.00	925.35	434	4.02	5	432	99.54
ECLFINANCE	NN	26-Feb-2020	1038.51	1040.00	1040.00	830.81	1030.00	1030.00	985.58	2161	21.30	31	1252	57.94
ECLFINANCE	NO	26-Feb-2020	950.00	940.20	940.20	936.00	936.00	936.00	936.63	750	7.02	18	700	93.33
ECLFINANCE	NQ	26-Feb-2020	990.65	975.90	975.90	970.80	972.00	972.00	972.53	8	0.08	3	5	62.50
ECLFINANCE	NR	26-Feb-2020	964.00	970.00	977.90	906.00	950.00	937.86	966.41	12267	118.55	53	11418	93.08
ECLFINANCE	NS	26-Feb-2020	890.00	940.00	940.00	920.00	920.00	920.00	930.00	2	0.02	2	1	50.00
EDELWEISS	EQ	26-Feb-2020	97.40	98.60	100.80	94.75	96.60	97.15	97.74	2741309	2679.25	21363	1451427	52.95
EDL	BZ	26-Feb-2020	3.45	3.30	3.60	3.30	3.60	3.55	3.31	3212	0.11	20	-	-
EDUCOMP	BZ	26-Feb-2020	1.05	1.05	1.05	1.00	1.05	1.00	1.01	17520	0.18	38	-	-
EHFLNCD	N3	26-Feb-2020	955.00	950.00	1000.00	950.00	1000.00	1000.00	986.50	137	1.35	2	137	100.00
EHFLNCD	N4	26-Feb-2020	1278.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	39	0.48	1	39	100.00
EHFLNCD	N5	26-Feb-2020	880.00	855.00	855.00	855.00	855.00	855.00	855.00	5	0.04	1	5	100.00
EHFLNCD	N6	26-Feb-2020	905.67	915.00	915.00	880.00	880.00	880.00	901.00	25	0.23	2	25	100.00
EICHERMOT	EQ	26-Feb-2020	17532.30	17430.00	17600.00	17035.40	17237.30	17156.95	17285.51	215113	37183.39	54182	50775	23.60
EIDPARRY	EQ	26-Feb-2020	196.00	193.00	199.00	191.70	199.00	196.05	194.68	134400	261.66	2633	45058	33.53
EIFFL	SM	26-Feb-2020	112.85	106.00	112.70	106.00	112.50	112.50	111.39	6400	7.13	7	6400	100.00
EIHAHOTELS	EQ	26-Feb-2020	288.55	292.00	294.00	273.95	277.00	279.35	281.75	1588	4.47	154	1224	77.08
EIHOTEL	EQ	26-Feb-2020	138.35	135.30	138.10	134.60	135.10	135.35	136.26	32222	43.91	820	20527	63.70
EIMCOELECO	EQ	26-Feb-2020	300.20	306.00	306.00	300.05	304.00	303.95	303.26	1189	3.61	37	875	73.59
EKC	EQ	26-Feb-2020	23.85	23.80	23.85	22.75	23.85	23.05	23.19	58909	13.66	501	36814	62.49
ELECON	EQ	26-Feb-2020	30.75	30.50	31.20	28.80	29.00	29.25	29.73	108325	32.21	873	86197	79.57
ELECTCAST	EQ	26-Feb-2020	14.80	14.80	15.40	14.55	15.00	15.00	14.97	237035	35.48	554	159875	67.45
ELECTHERM	EQ	26-Feb-2020	133.15	133.15	139.00	130.35	134.05	136.90	136.88	29886	40.91	268	15574	52.11
ELGIEQUIP	EQ	26-Feb-2020	219.15	218.50	220.45	212.00	213.30	215.20	215.38	88698	191.04	398	6788	7.65
ELGIRUBCO	EQ	26-Feb-2020	17.90	19.70	21.00	17.10	17.20	17.25	17.50	1246	0.22	41	1125	90.29
EMAMILTD	EQ	26-Feb-2020	269.55	269.40	278.50	264.00	269.10	270.30	271.40	479077	1300.21	10511	198961	41.53
EMAMIPAP	EQ	26-Feb-2020	91.80	90.20	94.20	89.30	89.30	90.35	91.37	9400	8.59	315	5692	60.55
EMAMIREAL	BE	26-Feb-2020	44.25	44.20	45.80	43.35	44.00	44.10	44.64	4364	1.95	62	-	-
EMBASSY	RR	26-Feb-2020	434.53	427.65	440.75	426.31	440.75	440.06	436.01	89400	389.79	348	72800	81.43
EMCO	BZ	26-Feb-2020	0.70	0.70	0.75	0.65	0.70	0.70	0.70	6751	0.05	5	-	-
EMKAY	EQ	26-Feb-2020	58.80	59.80	59.80	56.25	57.90	56.95	57.49	7351	4.23	160	5982	81.38
EMKAYTOOLS	SM	26-Feb-2020	150.00	156.90	157.00	156.90	157.00	157.00	157.00	160200	251.51	33	160200	100.00
EMMBI	EQ	26-Feb-2020	96.10	96.05	98.45	92.00	94.00	93.20	95.00	6002	5.70	298	3812	63.51
EMOFSR1RDP	MF	26-Feb-2020	9.38	9.45	9.48	9.45	9.48	9.48	9.47	8000	0.76	3	8000	100.00
EMOFSR1RGG	MF	26-Feb-2020	9.57	9.52	9.55	9.52	9.53	9.53	9.54	33162	3.16	34	33162	100.00
ENDURANCE	EQ	26-Feb-2020	993.00	993.55	999.00	960.00	966.10	974.35	980.00	22198	217.54	4664	13941	62.80
ENERGYDEV	EQ	26-Feb-2020	5.05	5.05	5.20	5.00	5.15	5.15	5.01	37592	1.88	30	37091	98.67
ENGINERSIN	EQ	26-Feb-2020	80.70	80.40	80.65	74.50	74.65	74.95	76.97	1564697	1204.42	12671	1089155	69.61
ENIL	EQ	26-Feb-2020	212.30	206.50	210.70	205.00	207.95	208.55	208.10	11010	22.91	351	6801	61.77
EON	EQ	26-Feb-2020	12.10	12.10	12.50	11.75	12.10	12.20	12.05	2457	0.30	48	2122	86.37
EQ30	EQ	26-Feb-2020	332.11	332.11	340.98	332.01	332.01	332.01	332.48	22	0.07	4	13	59.09
EQUITAS	EQ	26-Feb-2020	114.15	114.80	115.95	113.50	114.70	114.45	114.74	4163094	4776.64	24295	1237636	29.73
ERFLNCDI	N5	26-Feb-2020	825.00	830.00	830.00	820.00	820.00	820.00	828.87	398	3.30	9	353	88.69
ERFLNCDI	N6	26-Feb-2020	910.00	902.30	902.30	895.00	895.00	895.00	898.93	608	5.47	7	608	100.00
ERIS	EQ	26-Feb-2020	422.00	421.95	431.50	405.10	411.50	413.35	420.89	28392	119.50	2017	12092	42.59
EROSMEDIA	EQ	26-Feb-2020	13.75	13.85	14.10	13.40	14.10	13.90	13.94	145915	20.34	304	131064	89.82
ESABINDIA	EQ	26-Feb-2020	1551.50	1535.10	1553.55	1472.65	1490.00	1496.55	1515.95	4972	75.37	1307	2878	57.88
ESCORTS	EQ	26-Feb-2020	830.25	827.30	839.45	818.55	827.35	827.85	829.28	2403134	19928.70	39737	292303	12.16
ESSARSHPNG	EQ	26-Feb-2020	6.50	6.30	6.75	6.25	6.65	6.60	6.50	15852	1.03	65	8387	52.91
ESSELPACK	EQ	26-Feb-2020	191.00	191.45	191.45	186.40	188.30	188.25	189.10	125856	238.00	3688	55812	44.35
ESTER	EQ	26-Feb-2020	37.40	37.90	38.80	37.15	38.15	37.80	37.95	66963	25.41	674	48728	72.77
EUROCERA	BZ	26-Feb-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.49	5271	0.03	6	-	-
EUROMULTI	BE	26-Feb-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	500	0.00	1	-	-
EUROTEXIND	EQ	26-Feb-2020	8.00	8.50	8.50	7.50	8.20	8.20	7.68	358	0.03	6	307	85.75
EVEREADY	EQ	26-Feb-2020	64.55	64.15	68.40	63.05	68.00	68.00	66.60	327788	218.30	2659	195246	59.56
EVERESTIND	EQ	26-Feb-2020	221.40	219.00	229.50	213.35	218.50	218.70	221.39	59461	131.64	3401	21978	36.96
EXCEL	BE	26-Feb-2020	1.10	1.05	1.15	1.05	1.10	1.10	1.09	89933	0.98	64	-	-
EXCELINDUS	EQ	26-Feb-2020	682.10	680.00	684.50	662.80	667.00	665.15	669.47	20422	136.72	1730	14484	70.92
EXIDEIND	EQ	26-Feb-2020	173.65	173.65	174.40	168.00	169.80	170.10	169.94	3201542	5440.77	27614	1220110	38.11
EXPLEOSOL	EQ	26-Feb-2020	295.30	291.80	294.00	286.45	291.00	289.25	290.27	1257	3.65	115	721	57.36
FACT	EQ	26-Feb-2020	36.50	35.80	36.50	35.00	35.05	35.15	35.71	73714	26.32	797	30765	41.74
FAIRCHEM	EQ	26-Feb-2020	614.15	618.80	719.80	606.80	674.80	674.20	684.09	829214	5672.54	34766	137886	16.63
FCL	EQ	26-Feb-2020	25.00	24.30	26.15	24.30	25.15	25.10	25.26	260553	65.83	1264	118062	45.31
FCONSUMER	EQ	26-Feb-2020	17.70	17.70	17.80	16.30	16.90	16.65	16.85	5895168	993.44	6960	3911420	66.35
FCSSOFT	EQ	26-Feb-2020	0.20	0.20	0.25	0.15	0.20	0.20	0.20	503619	1.01	216	385594	76.56
FDC	EQ	26-Feb-2020	260.70	259.00	260.70	245.00	249.35	247.55	253.61	110208	279.50	7002	66095	59.97
FEDERALBNK	EQ	26-Feb-2020	86.40	85.75	86.10	84.60	85.20	85.05	85.45	4161156	3555.70	15017	1159680	27.87
FEL	EQ	26-Feb-2020	21.10	21.10	21.40	20.50	20.65	20.60	20.74	151707	31.47	1365	103646	68.32
FELDVR	EQ	26-Feb-2020	20.40	20.55	20.60	20.05	20.20	20.20	20.28	2049	0.42	19	1487	72.57
FIEMIND	EQ	26-Feb-2020	476.80	477.00	477.00	459.00	462.00	463.10	463.67	8129	37.69	421	5457	67.13
FILATEX	EQ	26-Feb-2020	39.00	38.30	38.85	37.70	37.85	38.00	38.22	96305	36.81	326	70770	73.49
FINCABLES	EQ	26-Feb-2020	349.65	348.70	356.70	346.55	349.35	347.80	351.00	43042	151.08	2204	23169	53.83
FINEORG	EQ	26-Feb-2020	2241.45	2240.00	2284.00	2220.05	2235.50	2241.65	2247.42	25109	564.30	3149	16793	66.88
FINPIPE	EQ	26-Feb-2020	556.20	548.10	556.20	548.10	553.45	553.40	553.30	12385	68.53	1262	8119	65.56
FLEXITUFF	BE	26-Feb-2020	6.45	6.15	6.15	6.15	6.15	6.15	6.15	1014	0.06	11	-	-
FLFL	EQ	26-Feb-2020	365.00	362.85	373.55	350.60	361.75	363.95	364.40	36547	133.18	2276	22998	62.93
FLUOROCHEM	EQ	26-Feb-2020	541.90	552.95	552.95	538.00	547.00	540.20	543.06	2914	15.82	238	1684	57.79
FMGOETZE	EQ	26-Feb-2020	535.80	535.00	556.00	535.00	556.00	554.30	547.45	1157	6.33	182	635	54.88
FMNL	EQ	26-Feb-2020	23.30	24.65	24.65	22.50	22.60	22.95	23.17	6590	1.53	96	5266	79.91
FOCUS	SM	26-Feb-2020	33.05	34.00	34.00	34.00	34.00	34.00	34.00	3000	1.02	1	3000	100.00
FORCEMOT	EQ	26-Feb-2020	1208.00	1212.00	1223.80	1178.55	1182.10	1188.65	1201.62	33222	399.20	3068	10713	32.25
FORTIS	EQ	26-Feb-2020	154.60	154.60	160.25	153.10	155.50	156.70	157.58	2099578	3308.47	12248	1195513	56.94
FOSECOIND	EQ	26-Feb-2020	1354.85	1336.00	1355.00	1330.40	1349.00	1345.70	1339.73	357	4.78	71	196	54.90
FRETAIL	EQ	26-Feb-2020	329.90	328.80	329.50	316.60	325.10	321.25	323.02	1413474	4565.80	7002	409004	28.94
FSC	EQ	26-Feb-2020	431.20	425.00	428.90	410.00	417.95	417.20	419.87	6516	27.36	636	4810	73.82
FSL	EQ	26-Feb-2020	45.90	45.00	46.20	44.70	45.55	45.65	45.67	1261510	576.09	6823	535448	42.45
GABRIEL	EQ	26-Feb-2020	99.00	98.05	99.50	95.30	98.80	98.10	97.72	41031	40.10	1338	23183	56.50
GAEL	EQ	26-Feb-2020	166.30	163.75	179.00	161.30	172.55	173.30	171.85	184563	317.17	6441	61045	33.08
GAIL	EQ	26-Feb-2020	114.00	114.00	114.10	107.60	108.15	108.05	109.93	18072839	19867.48	91833	7234470	40.03
GAL	EQ	26-Feb-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.86	5204	0.10	27	5104	98.08
GALAXYSURF	EQ	26-Feb-2020	1598.50	1598.50	1665.00	1572.20	1620.00	1627.35	1618.06	17682	286.10	2258	7607	43.02
GALLANTT	EQ	26-Feb-2020	26.00	26.00	26.00	23.10	24.40	23.65	24.49	18033	4.42	190	10954	60.74
GALLISPAT	EQ	26-Feb-2020	21.05	21.00	23.60	20.00	21.45	21.40	20.91	19649	4.11	184	18212	92.69
GAMMNINFRA	BE	26-Feb-2020	0.30	0.35	0.35	0.25	0.35	0.30	0.31	2246405	7.03	202	-	-
GANDHITUBE	EQ	26-Feb-2020	237.90	238.05	238.05	225.60	225.80	228.90	233.97	1077	2.52	59	796	73.91
GANECOS	EQ	26-Feb-2020	349.00	351.45	358.50	335.00	339.00	341.25	345.30	18842	65.06	641	13492	71.61
GANESHHOUC	BE	26-Feb-2020	30.00	29.10	30.00	28.50	28.90	29.50	29.03	25764	7.48	212	-	-
GANGESSECU	EQ	26-Feb-2020	35.50	32.55	33.95	32.40	32.60	32.90	32.65	624	0.20	35	411	65.87
GANGOTRI	BZ	26-Feb-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	2480	0.01	16	-	-
GARDENSILK	BE	26-Feb-2020	9.25	9.25	9.25	9.00	9.10	9.10	9.12	18254	1.66	40	-	-
GARFIBRES	EQ	26-Feb-2020	1542.55	1565.00	1665.05	1545.10	1647.85	1645.30	1622.01	23112	374.88	3031	12408	53.69
GATI	EQ	26-Feb-2020	66.15	66.00	67.25	65.45	67.05	67.00	66.40	774790	514.45	1614	626205	80.82
GAYAHWS	BE	26-Feb-2020	0.30	0.30	0.30	0.25	0.25	0.30	0.29	35503	0.10	19	-	-
GAYAPROJ	EQ	26-Feb-2020	22.85	21.75	21.75	21.75	21.75	21.75	21.75	32756	7.12	80	32752	99.99
GDL	EQ	26-Feb-2020	123.00	123.50	123.50	120.90	121.30	121.05	121.08	21549	26.09	416	17708	82.18
GEECEE	EQ	26-Feb-2020	74.25	75.00	76.90	72.05	72.35	72.30	73.01	3000	2.19	98	2295	76.50
GENESYS	EQ	26-Feb-2020	57.70	57.00	61.95	56.10	61.95	58.05	57.24	4648	2.66	125	2610	56.15
GENUSPAPER	EQ	26-Feb-2020	5.05	5.10	5.10	4.90	4.95	4.95	4.99	45115	2.25	105	33464	74.17
GENUSPOWER	EQ	26-Feb-2020	26.00	26.00	26.00	24.75	24.90	25.00	25.31	100234	25.37	406	81925	81.73
GEOJITFSL	EQ	26-Feb-2020	27.10	27.00	27.15	26.10	26.10	26.20	26.55	169144	44.91	1809	114971	67.97
GEPIL	EQ	26-Feb-2020	740.70	740.70	745.45	720.00	723.00	726.50	732.73	9288	68.06	955	5658	60.92
GESHIP	EQ	26-Feb-2020	256.90	257.75	267.00	251.05	262.95	258.55	254.23	324259	824.36	3253	286401	88.32
GET&D	EQ	26-Feb-2020	130.60	130.10	131.40	126.05	128.55	129.00	129.00	38505	49.67	1569	23390	60.75
GFLLIMITED	EQ	26-Feb-2020	150.35	150.00	155.95	147.05	149.90	148.95	152.09	61648	93.76	2115	24809	40.24
GHCL	EQ	26-Feb-2020	173.85	172.55	180.50	171.45	180.00	178.45	177.90	788188	1402.15	6966	346235	43.93
GICHSGFIN	EQ	26-Feb-2020	106.60	105.20	107.60	101.15	101.70	101.65	103.48	219817	227.46	4022	121641	55.34
GICRE	EQ	26-Feb-2020	198.70	197.90	198.65	187.05	189.60	190.05	191.70	375679	720.18	10956	211062	56.18
GILLANDERS	EQ	26-Feb-2020	26.50	25.10	27.45	24.90	26.00	26.00	25.56	2181	0.56	43	1899	87.07
GILLETTE	EQ	26-Feb-2020	5818.85	5818.85	5899.95	5800.50	5835.75	5832.85	5836.72	3262	190.39	1304	2007	61.53
GINNIFILA	EQ	26-Feb-2020	8.90	8.80	9.15	8.15	8.65	8.65	8.64	34542	2.98	165	24737	71.61
GIPCL	EQ	26-Feb-2020	68.45	67.70	69.50	67.60	68.00	67.95	68.46	64287	44.01	727	40937	63.68
GKWLIMITED	EQ	26-Feb-2020	684.00	634.80	678.95	634.80	673.90	660.15	658.42	19	0.13	8	8	42.11
GLAXO	EQ	26-Feb-2020	1366.15	1364.90	1395.95	1340.00	1344.40	1355.95	1373.33	81279	1116.23	5714	39145	48.16
GLENMARK	EQ	26-Feb-2020	292.10	297.00	303.90	294.00	296.35	295.90	298.75	4896790	14629.10	56585	452389	9.24
GLFL	EQ	26-Feb-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	74	0.00	2	74	100.00
GLOBALVECT	EQ	26-Feb-2020	54.25	53.10	62.40	52.25	55.45	55.00	57.15	13483	7.71	312	7167	53.16
GLOBOFFS	EQ	26-Feb-2020	4.40	4.30	4.55	4.30	4.30	4.30	4.34	1236	0.05	11	1136	91.91
GLOBUSSPR	EQ	26-Feb-2020	131.75	131.40	131.40	127.25	127.90	128.85	129.35	119874	155.05	2270	54975	45.86
GMBREW	EQ	26-Feb-2020	420.65	420.65	421.00	401.00	407.95	404.45	409.60	30993	126.95	1200	17549	56.62
GMDCLTD	EQ	26-Feb-2020	55.65	55.60	55.65	53.55	53.90	53.90	54.45	163160	88.84	2253	122220	74.91
GMMPFAUDLR	EQ	26-Feb-2020	3261.30	3261.30	3261.30	3100.10	3180.00	3177.90	3167.80	32975	1044.58	4799	15113	45.83
GMRINFRA	EQ	26-Feb-2020	25.55	25.45	25.45	24.20	24.35	24.40	24.85	38602471	9593.08	34327	14002992	36.27
GNA	EQ	26-Feb-2020	230.05	226.30	230.65	226.30	228.00	228.25	228.68	14563	33.30	879	8783	60.31
GNFC	EQ	26-Feb-2020	173.15	172.80	173.00	168.10	168.70	169.15	170.76	321907	549.68	6685	139913	43.46
GOACARBON	BE	26-Feb-2020	220.15	220.15	226.60	218.75	226.00	225.45	223.18	5785	12.91	241	-	-
GOCLCORP	EQ	26-Feb-2020	264.60	262.15	268.80	260.10	260.10	261.00	263.70	2431	6.41	175	1613	66.35
GODFRYPHLP	EQ	26-Feb-2020	1226.80	1215.95	1230.00	1182.55	1188.00	1187.70	1201.86	117876	1416.71	9532	43499	36.90
GODREJAGRO	EQ	26-Feb-2020	526.70	521.25	524.00	490.00	505.90	501.20	505.86	72233	365.40	3732	40285	55.77
GODREJCP	EQ	26-Feb-2020	615.75	610.20	612.75	599.00	602.00	601.25	605.08	1089270	6590.98	26228	650964	59.76
GODREJIND	EQ	26-Feb-2020	417.75	417.00	417.00	400.40	414.00	410.65	406.34	174955	710.91	12335	90528	51.74
GODREJPROP	EQ	26-Feb-2020	1099.95	1094.00	1099.45	1052.30	1077.20	1082.10	1075.56	89304	960.52	6378	42417	47.50
GOENKA	BZ	26-Feb-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.27	21164	0.06	16	-	-
GOKEX	EQ	26-Feb-2020	64.45	64.95	67.95	63.25	65.05	65.15	66.33	157673	104.59	2640	49560	31.43
GOKUL	EQ	26-Feb-2020	9.35	9.35	9.55	8.90	9.40	9.05	9.16	1756	0.16	21	1152	65.60
GOKULAGRO	EQ	26-Feb-2020	12.10	12.70	12.70	11.60	12.60	12.60	12.35	15173	1.87	110	4940	32.56
GOLDBEES	EQ	26-Feb-2020	37.44	37.49	37.65	37.20	37.49	37.52	37.43	2451716	917.62	6544	1769834	72.19
GOLDENTOBC	EQ	26-Feb-2020	24.50	25.70	25.70	23.30	24.05	24.05	24.24	985	0.24	31	839	85.18
GOLDIAM	EQ	26-Feb-2020	155.05	155.00	176.40	152.00	171.30	171.20	162.22	693030	1124.24	8647	383697	55.37
GOLDSHARE	EQ	26-Feb-2020	3775.15	3770.00	3797.45	3760.05	3780.00	3783.40	3771.40	1048	39.52	215	671	64.03
GOLDSTAR	SM	26-Feb-2020	24.90	24.90	24.95	24.90	24.95	24.95	24.92	102000	25.42	10	102000	100.00
GOLDTECH	EQ	26-Feb-2020	8.35	8.75	8.75	8.05	8.30	8.15	8.17	6380	0.52	111	4749	74.44
GOODLUCK	EQ	26-Feb-2020	45.75	45.05	45.05	44.10	44.60	44.60	44.67	6738	3.01	133	4806	71.33
GPIL	EQ	26-Feb-2020	179.45	180.60	197.00	180.55	184.90	184.90	189.11	113463	214.57	4544	42198	37.19
GPPL	EQ	26-Feb-2020	75.80	76.10	78.05	75.05	76.15	76.45	76.28	183270	139.80	3670	98953	53.99
GPTINFRA	EQ	26-Feb-2020	32.40	34.15	34.15	28.75	30.55	29.75	30.22	115731	34.97	296	88586	76.54
GRANULES	EQ	26-Feb-2020	174.45	172.00	178.20	170.70	173.30	173.40	174.87	1248658	2183.53	14719	308133	24.68
GRAPHITE	EQ	26-Feb-2020	255.45	255.00	266.65	253.20	254.45	255.05	259.64	1104550	2867.90	18221	195959	17.74
GRASIM	EQ	26-Feb-2020	720.40	718.00	722.20	700.00	700.00	702.80	707.06	2841126	20088.54	39543	1019337	35.88
GRAVITA	EQ	26-Feb-2020	57.60	56.90	60.50	54.50	59.25	59.50	57.99	321581	186.49	2695	124584	38.74
GREAVESCOT	EQ	26-Feb-2020	137.05	136.50	136.95	132.00	132.20	132.50	134.30	172129	231.17	6023	93946	54.58
GREENLAM	EQ	26-Feb-2020	964.05	966.00	973.70	942.50	956.00	949.40	954.26	1526	14.56	224	849	55.64
GREENPANEL	EQ	26-Feb-2020	53.40	53.05	53.05	51.70	52.55	52.35	52.46	83341	43.72	1050	63829	76.59
GREENPLY	EQ	26-Feb-2020	128.85	129.20	134.85	125.60	130.15	133.60	131.01	115056	150.74	5080	39658	34.47
GREENPOWER	BE	26-Feb-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.91	40578	0.78	69	-	-
GRINDWELL	EQ	26-Feb-2020	599.60	595.00	601.00	593.95	596.00	596.00	596.12	33709	200.95	2378	32035	95.03
GROBTEA	BE	26-Feb-2020	363.35	346.00	381.50	346.00	370.00	370.00	374.55	104	0.39	11	-	-
GRPLTD	EQ	26-Feb-2020	769.20	730.05	814.75	730.05	756.30	757.50	759.62	368	2.80	83	224	60.87
GRSE	EQ	26-Feb-2020	173.05	173.90	173.90	170.20	171.75	171.45	171.90	283995	488.18	4899	220912	77.79
GSCLCEMENT	EQ	26-Feb-2020	22.30	22.10	23.40	22.10	22.20	22.25	22.60	218001	49.27	887	109320	50.15
GSFC	EQ	26-Feb-2020	66.65	66.00	67.35	65.55	66.40	66.50	66.67	203184	135.46	2257	94514	46.52
GSKCONS	EQ	26-Feb-2020	9622.65	9610.00	9693.30	9459.00	9613.00	9628.80	9644.33	16475	1588.90	4348	7688	46.66
GSPL	EQ	26-Feb-2020	236.40	237.00	238.90	232.55	234.00	235.90	235.49	448088	1055.20	16225	343459	76.65
GSS	EQ	26-Feb-2020	35.90	36.30	36.30	34.50	35.05	35.10	35.32	2831	1.00	52	1957	69.13
GTL	EQ	26-Feb-2020	1.65	1.70	1.70	1.60	1.65	1.60	1.66	37235	0.62	76	31609	84.89
GTLINFRA	EQ	26-Feb-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.41	17979739	73.06	1676	11753643	65.37
GTNIND	BE	26-Feb-2020	6.80	6.75	6.75	6.70	6.70	6.70	6.73	300	0.02	3	-	-
GTPL	EQ	26-Feb-2020	66.75	66.05	68.00	65.35	68.00	67.00	66.15	41363	27.36	440	35953	86.92
GUFICBIO	EQ	26-Feb-2020	67.95	66.15	70.40	66.15	67.75	67.90	67.84	31741	21.53	511	18099	57.02
GUJALKALI	EQ	26-Feb-2020	356.20	356.00	367.75	350.50	353.00	353.25	359.50	42589	153.11	2982	18326	43.03
GUJAPOLLO	EQ	26-Feb-2020	119.10	121.00	123.45	116.20	121.00	121.10	119.47	797	0.95	114	578	72.52
GUJGASLTD	EQ	26-Feb-2020	289.95	291.65	292.70	282.55	284.00	284.50	285.70	1085650	3101.66	27488	783828	72.20
GUJRAFFIA	BE	26-Feb-2020	10.00	10.00	10.00	10.00	10.00	10.00	10.00	1	0.00	1	-	-
GULFOILLUB	EQ	26-Feb-2020	737.45	726.00	735.00	708.00	709.05	712.75	724.80	15570	112.85	1038	13133	84.35
GULFPETRO	EQ	26-Feb-2020	46.90	46.90	47.00	46.00	47.00	46.60	46.26	9026	4.18	159	5738	63.57
GULPOLY	EQ	26-Feb-2020	46.20	46.10	47.80	43.10	43.40	43.20	45.36	15415	6.99	252	10870	70.52
GVKPIL	EQ	26-Feb-2020	4.10	4.10	4.15	3.95	4.05	3.95	4.03	1022755	41.21	614	739750	72.33
HAL	EQ	26-Feb-2020	714.20	707.00	720.00	700.40	701.20	705.35	709.78	49062	348.23	2969	17428	35.52
HARITASEAT	EQ	26-Feb-2020	473.30	474.95	476.00	468.10	475.90	470.45	472.76	718	3.39	48	369	51.39
HARRMALAYA	EQ	26-Feb-2020	62.65	62.00	62.50	60.65	62.00	61.95	61.85	37739	23.34	380	26999	71.54
HATHWAY	EQ	26-Feb-2020	21.35	20.75	21.40	20.10	21.20	20.85	20.80	320608	66.68	1873	151642	47.30
HATSUN	EQ	26-Feb-2020	665.75	671.95	674.00	664.95	665.00	665.10	665.32	12036	80.08	1370	11003	91.42
HAVELLS	EQ	26-Feb-2020	643.60	640.55	652.70	636.00	644.60	646.80	645.90	1824325	11783.29	44703	518434	28.42
HAVISHA	BE	26-Feb-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.69	16141	0.11	14	-	-
HBLPOWER	EQ	26-Feb-2020	16.05	15.90	16.00	15.40	15.60	15.55	15.73	118282	18.61	528	81051	68.52
HCC	EQ	26-Feb-2020	8.85	8.75	8.85	8.60	8.75	8.65	8.72	1060168	92.46	1577	535622	50.52
HCG	EQ	26-Feb-2020	112.45	114.00	114.30	110.05	113.00	112.05	112.03	207937	232.94	932	205739	98.94
HCL-INSYS	EQ	26-Feb-2020	6.00	6.00	6.00	5.80	5.90	5.90	5.93	282873	16.77	558	170084	60.13
HCLTECH	EQ	26-Feb-2020	582.45	576.90	589.05	575.50	583.25	583.60	582.92	5460070	31827.73	100228	3912612	71.66
HDFC	EQ	26-Feb-2020	2302.60	2278.00	2309.50	2253.55	2276.50	2281.45	2284.08	6163133	140770.71	176704	4490066	72.85
HDFCAMC	EQ	26-Feb-2020	3264.50	3250.00	3315.00	3225.00	3266.85	3273.75	3275.24	395946	12968.16	33015	169295	42.76
HDFCBANK	EQ	26-Feb-2020	1200.30	1197.50	1204.70	1185.65	1201.10	1199.25	1195.09	6907393	82549.56	191519	4691104	67.91
HDFCLIFE	EQ	26-Feb-2020	569.50	565.30	571.45	555.00	556.50	557.05	563.17	2313470	13028.79	53757	1433996	61.98
HDFCMFGETF	EQ	26-Feb-2020	3827.85	3819.95	3848.00	3793.50	3840.00	3839.80	3830.89	8588	329.00	786	5266	61.32
HDFCNIFETF	EQ	26-Feb-2020	1243.81	1236.59	1240.00	1228.00	1233.00	1232.75	1234.35	1453	17.94	161	1273	87.61
HDFCSENETF	EQ	26-Feb-2020	4251.00	4366.00	4416.00	4210.00	4220.00	4220.00	4252.88	207	8.80	36	180	86.96
HDIL	BE	26-Feb-2020	2.60	2.70	2.70	2.50	2.50	2.50	2.59	801712	20.79	694	-	-
HEG	EQ	26-Feb-2020	963.10	959.50	995.00	948.10	953.00	961.15	975.65	335090	3269.31	16224	59458	17.74
HEIDELBERG	EQ	26-Feb-2020	199.35	197.20	212.70	197.20	204.50	203.40	206.13	949547	1957.32	13600	230772	24.30
HEOF1126RD	MF	26-Feb-2020	8.70	9.40	9.40	9.40	9.40	9.40	9.40	1000	0.09	1	1000	100.00
HERCULES	EQ	26-Feb-2020	81.15	80.95	82.90	80.00	80.95	80.50	80.96	7111	5.76	230	3672	51.64
HERITGFOOD	EQ	26-Feb-2020	352.40	350.00	350.00	337.00	338.00	339.45	343.05	19382	66.49	1257	10398	53.65
HEROMOTOCO	EQ	26-Feb-2020	2184.15	2180.00	2195.00	2136.00	2149.00	2142.55	2162.58	972076	21021.96	54477	426700	43.90
HESTERBIO	EQ	26-Feb-2020	1486.35	1495.00	1561.00	1490.05	1561.00	1524.05	1508.86	3241	48.90	260	2408	74.30
HEXATRADEX	BE	26-Feb-2020	10.70	10.20	10.70	10.20	10.20	10.20	10.34	468	0.05	15	-	-
HEXAWARE	EQ	26-Feb-2020	365.00	360.50	367.95	360.50	365.00	365.05	364.85	355557	1297.26	9023	205629	57.83
HFCL	EQ	26-Feb-2020	16.90	16.80	16.85	16.40	16.60	16.50	16.56	752063	124.56	3314	504570	67.09
HGINFRA	EQ	26-Feb-2020	244.95	236.00	241.70	231.00	235.00	233.45	236.09	22127	52.24	822	16914	76.44
HGS	EQ	26-Feb-2020	889.85	889.10	889.10	869.55	870.00	871.55	874.50	9184	80.31	553	5996	65.29
HHOF1140RG	MF	26-Feb-2020	8.50	8.35	8.60	8.35	8.60	8.60	8.35	50005	4.18	6	50005	100.00
HIKAL	EQ	26-Feb-2020	130.35	129.00	136.50	127.45	134.75	133.90	133.15	799942	1065.10	9694	389943	48.75
HIL	EQ	26-Feb-2020	1084.05	1084.05	1088.25	1070.00	1070.20	1073.85	1079.68	7794	84.15	1165	5463	70.09
HILTON	BE	26-Feb-2020	10.00	9.50	9.55	9.50	9.55	9.55	9.51	7000	0.67	27	-	-
HIMATSEIDE	EQ	26-Feb-2020	111.35	110.45	111.05	104.40	107.90	106.45	108.08	102660	110.95	1701	48535	47.28
HINDALCO	EQ	26-Feb-2020	174.45	172.95	173.20	167.75	169.85	169.90	169.93	16855158	28641.67	86262	7170275	42.54
HINDCOMPOS	EQ	26-Feb-2020	175.30	176.00	176.00	166.05	170.35	171.90	172.42	4446	7.67	207	3700	83.22
HINDCOPPER	EQ	26-Feb-2020	35.00	34.80	35.00	33.80	34.15	34.25	34.26	551075	188.81	2553	249370	45.25
HINDMOTORS	EQ	26-Feb-2020	4.90	4.90	4.90	4.85	4.85	4.90	4.88	42577	2.08	97	42152	99.00
HINDNATGLS	BE	26-Feb-2020	34.00	33.05	35.25	33.00	35.25	35.25	33.11	5165	1.71	5	-	-
HINDOILEXP	EQ	26-Feb-2020	88.70	88.00	88.65	83.00	83.00	83.80	85.41	140540	120.03	1764	88383	62.89
HINDPETRO	EQ	26-Feb-2020	211.05	211.00	211.30	207.15	208.40	208.85	209.04	5069210	10596.79	43117	2435380	48.04
HINDSYNTEX	BE	26-Feb-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	501	0.01	2	-	-
HINDUNILVR	EQ	26-Feb-2020	2233.60	2238.80	2255.70	2202.35	2233.00	2236.20	2243.92	2896154	64987.38	106783	1965964	67.88
HINDZINC	EQ	26-Feb-2020	177.60	175.10	177.95	170.85	175.00	172.80	174.09	542335	944.17	13429	337508	62.23
HIRECT	EQ	26-Feb-2020	171.40	170.10	185.00	170.00	173.40	172.20	175.54	54844	96.27	2148	29712	54.18
HISARMETAL	EQ	26-Feb-2020	59.05	58.05	60.00	58.05	60.00	59.95	59.92	1623	0.97	28	1584	97.60
HITECH	EQ	26-Feb-2020	160.90	171.90	171.90	156.10	156.10	158.80	161.03	15881	25.57	204	14825	93.35
HITECHCORP	EQ	26-Feb-2020	74.00	73.00	75.00	72.10	75.00	74.55	73.67	1199	0.88	24	823	68.64
HITECHGEAR	EQ	26-Feb-2020	160.80	161.00	161.00	153.00	153.00	153.15	156.24	3356	5.24	149	1933	57.60
HLVLTD	EQ	26-Feb-2020	4.00	4.05	4.10	3.95	4.00	4.00	4.01	250444	10.04	209	242105	96.67
HMT	BZ	26-Feb-2020	11.60	11.05	11.20	11.05	11.10	11.05	11.06	508	0.06	12	-	-
HMVL	EQ	26-Feb-2020	67.70	67.20	69.50	65.60	65.80	66.15	66.95	9934	6.65	142	7870	79.22
HNDFDS	EQ	26-Feb-2020	701.15	695.10	695.10	660.00	689.00	685.25	668.50	11842	79.16	659	6939	58.60
HNGSNGBEES	EQ	26-Feb-2020	362.87	369.00	373.52	357.00	373.52	373.52	369.52	609	2.25	31	594	97.54
HONAUT	EQ	26-Feb-2020	34334.70	34210.00	34450.00	33691.35	33750.10	33793.35	33825.63	13378	4525.19	884	12934	96.68
HONDAPOWER	EQ	26-Feb-2020	1171.25	1177.70	1215.00	1145.50	1203.05	1207.80	1196.85	11371	136.09	2995	6336	55.72
HOVS	EQ	26-Feb-2020	36.50	36.10	37.50	36.10	37.50	37.15	36.83	2391	0.88	72	1233	51.57
HPIL	SM	26-Feb-2020	41.00	41.20	41.20	41.20	41.20	41.20	41.20	3000	1.24	1	3000	100.00
HPL	EQ	26-Feb-2020	35.95	36.95	37.35	35.05	35.30	35.30	36.02	69307	24.97	1090	25681	37.05
HSCL	EQ	26-Feb-2020	53.45	52.60	57.70	52.15	55.75	55.80	56.10	2679291	1503.20	15609	618924	23.10
HSIL	EQ	26-Feb-2020	51.70	51.50	54.25	50.55	51.50	51.55	52.40	274995	144.11	3100	106869	38.86
HTMEDIA	EQ	26-Feb-2020	14.05	14.05	14.10	13.20	13.90	14.00	13.95	107386	14.98	216	91839	85.52
HUBTOWN	BE	26-Feb-2020	10.95	10.75	11.45	10.50	11.40	11.00	11.08	114755	12.71	61	-	-
HUDCO	EQ	26-Feb-2020	31.60	31.60	32.50	31.30	31.90	31.95	32.00	1157706	370.46	6936	473575	40.91
HUDCO	N2	26-Feb-2020	1152.45	1155.00	1155.81	1151.50	1155.81	1155.80	1155.15	2451	28.31	10	2451	100.00
HUDCO	N3	26-Feb-2020	1042.10	1044.00	1045.40	1043.10	1044.75	1044.75	1044.37	475	4.96	14	375	78.95
HUDCO	N5	26-Feb-2020	1125.00	1130.00	1150.00	1130.00	1150.00	1150.00	1140.31	194	2.21	6	194	100.00
HUDCO	N6	26-Feb-2020	1119.50	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	270	2.97	3	270	100.00
HUDCO	N9	26-Feb-2020	1176.00	1176.10	1188.00	1175.00	1188.00	1188.00	1175.27	521	6.12	7	521	100.00
HUDCO	ND	26-Feb-2020	1251.91	1250.00	1250.00	1245.01	1247.10	1247.10	1247.13	155	1.93	3	155	100.00
HUDCO	NE	26-Feb-2020	1335.94	1343.99	1343.99	1335.00	1335.00	1335.00	1335.10	931	12.43	10	930	99.89
IBMFNIFTY	EQ	26-Feb-2020	117.00	139.00	139.00	116.00	117.01	121.57	122.34	803	0.98	76	181	22.54
IBREALEST	EQ	26-Feb-2020	82.15	81.50	82.50	78.05	81.25	79.85	80.14	2581439	2068.89	8037	1853644	71.81
IBUCCREDIT	N9	26-Feb-2020	850.00	820.05	820.05	820.05	820.05	820.05	820.05	8	0.07	1	8	100.00
IBUCCREDIT	NB	26-Feb-2020	830.00	830.00	830.00	830.00	830.00	830.00	830.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	26-Feb-2020	324.70	324.60	334.70	315.65	322.75	321.50	324.57	31030962	100716.78	270160	2317723	7.47
IBULHSGFIN	N6	26-Feb-2020	920.00	919.00	925.00	919.00	925.00	924.30	921.48	107	0.99	4	107	100.00
IBULHSGFIN	NA	26-Feb-2020	700.39	739.89	739.89	700.00	700.00	700.00	702.38	266	1.87	11	236	88.72
IBULHSGFIN	NB	26-Feb-2020	909.00	900.00	900.00	900.00	900.00	900.00	900.00	299	2.69	1	299	100.00
IBULISL	EQ	26-Feb-2020	108.15	107.10	109.50	102.75	102.75	102.75	105.41	86067	90.72	1209	46460	53.98
IBVENTURES	E3	26-Feb-2020	84.95	84.00	87.55	81.00	84.00	83.80	84.75	22902	19.41	268	11585	50.59
IBVENTURES	EQ	26-Feb-2020	192.75	192.50	197.95	185.20	191.40	190.40	193.46	1856235	3591.11	14030	770434	41.51
ICFL	N1	26-Feb-2020	955.10	935.10	935.10	925.01	925.01	925.01	928.37	15	0.14	3	10	66.67
ICFL	N2	26-Feb-2020	990.00	994.00	995.00	994.00	995.00	995.00	994.08	132	1.31	9	132	100.00
ICFL	N3	26-Feb-2020	955.00	942.00	942.00	942.00	942.00	942.00	942.00	35	0.33	2	35	100.00
ICFL	N5	26-Feb-2020	929.90	929.85	929.85	929.85	929.85	929.85	929.85	4	0.04	1	4	100.00
ICFL	NI	26-Feb-2020	925.00	999.00	999.00	999.00	999.00	999.00	999.00	16	0.16	1	16	100.00
ICICI500	EQ	26-Feb-2020	156.74	156.69	157.20	155.13	155.13	155.26	156.46	1054	1.65	38	1048	99.43
ICICIB22	EQ	26-Feb-2020	31.58	31.50	31.78	31.10	31.10	31.16	31.37	469662	147.34	35504	275151	58.58
ICICIBANK	EQ	26-Feb-2020	530.95	526.85	529.35	522.20	522.50	523.70	525.34	15743918	82708.45	163585	8924725	56.69
ICICIBANKN	EQ	26-Feb-2020	305.77	304.60	305.49	302.65	305.00	304.48	304.10	1626	4.94	78	1236	76.01
ICICIBANKP	EQ	26-Feb-2020	166.63	166.03	166.03	165.00	166.00	165.50	165.36	4017	6.64	43	4015	99.95
ICICIGI	EQ	26-Feb-2020	1286.90	1281.80	1292.70	1214.00	1227.00	1235.45	1260.29	562415	7088.04	34874	404958	72.00
ICICIGOLD	EQ	26-Feb-2020	38.54	38.01	38.99	38.01	38.36	38.40	38.36	28992	11.12	802	19168	66.11
ICICILIQ	EQ	26-Feb-2020	999.99	999.95	1000.00	999.95	999.99	999.99	1000.00	9829	98.29	47	3934	40.02
ICICILOVOL	EQ	26-Feb-2020	90.28	89.27	91.90	89.27	89.46	89.46	89.63	2010	1.80	146	1400	69.65
ICICIM150	EQ	26-Feb-2020	64.61	64.30	66.01	62.30	65.56	65.56	64.12	5860	3.76	58	3697	63.09
ICICIMCAP	EQ	26-Feb-2020	66.61	66.20	66.95	66.20	66.46	66.52	66.30	314240	208.35	148	305126	97.10
ICICINF100	EQ	26-Feb-2020	128.01	130.00	130.00	126.00	126.53	126.71	126.75	2330	2.95	55	2315	99.36
ICICINIFTY	EQ	26-Feb-2020	124.71	124.00	124.69	120.01	123.50	123.34	123.75	166190	205.66	4992	121063	72.85
ICICINV20	EQ	26-Feb-2020	57.00	56.10	58.77	56.06	56.26	56.26	56.47	5492	3.10	393	3614	65.80
ICICINXT50	EQ	26-Feb-2020	28.23	28.00	29.25	27.65	27.85	27.78	28.05	674426	189.17	240	654947	97.11
ICICIPRULI	EQ	26-Feb-2020	481.05	479.45	489.05	470.70	471.50	475.65	480.66	1099701	5285.81	24433	351239	31.94
ICICISENSX	EQ	26-Feb-2020	430.16	435.00	435.00	422.85	426.00	425.94	425.99	1434	6.11	134	886	61.79
ICIL	EQ	26-Feb-2020	61.05	60.90	62.30	59.00	60.70	59.65	60.94	174010	106.04	2863	97939	56.28
ICRA	EQ	26-Feb-2020	2910.40	2875.35	2969.95	2875.35	2930.00	2931.20	2930.45	3473	101.77	1504	2954	85.06
IDBI	EQ	26-Feb-2020	34.20	34.10	34.15	33.30	33.45	33.45	33.63	1046436	351.92	4161	438801	41.93
IDBIGOLD	EQ	26-Feb-2020	3884.80	3852.00	3923.90	3852.00	3875.10	3875.10	3880.73	55	2.13	24	26	47.27
IDEA	EQ	26-Feb-2020	3.95	3.85	4.15	3.60	4.05	4.00	3.96	325151192	12860.49	170542	77450879	23.82
IDFC	EQ	26-Feb-2020	34.00	34.10	34.25	33.45	33.50	33.50	33.71	2808974	946.85	4138	2347323	83.57
IDFCFIRSTB	EQ	26-Feb-2020	39.35	39.00	39.40	38.80	38.95	38.95	39.10	10700264	4184.33	13770	3881357	36.27
IDFCFIRSTB	N1	26-Feb-2020	5000.57	5000.57	5015.00	5000.57	5004.00	5007.20	5008.55	33	1.65	9	33	100.00
IDFCFIRSTB	N2	26-Feb-2020	10020.00	10020.00	10022.00	10020.00	10022.00	10022.00	10020.74	19	1.90	7	19	100.00
IDFCFIRSTB	N3	26-Feb-2020	4990.00	4990.00	4990.00	4950.02	4989.00	4989.00	4972.44	7	0.35	3	4	57.14
IDFCFIRSTB	N6	26-Feb-2020	9680.00	9710.01	9720.00	9710.00	9710.00	9715.00	9712.51	8	0.78	3	4	50.00
IDFCFIRSTB	N8	26-Feb-2020	9876.00	9877.00	9887.00	9877.00	9887.00	9887.00	9879.00	5	0.49	3	5	100.00
IDFCFIRSTB	NA	26-Feb-2020	9809.16	9798.01	9835.00	9798.01	9835.00	9835.00	9829.90	29	2.85	10	27	93.10
IDFCFIRSTB	NB	26-Feb-2020	5270.00	5270.00	5270.00	5270.00	5270.00	5270.00	5270.00	6	0.32	3	6	100.00
IDFCFIRSTB	NC	26-Feb-2020	9330.79	9331.00	9342.00	9331.00	9342.00	9342.00	9335.73	30	2.80	11	30	100.00
IEX	EQ	26-Feb-2020	189.70	188.30	190.15	183.10	187.95	185.00	186.25	439629	818.81	14360	327630	74.52
IFBAGRO	EQ	26-Feb-2020	330.10	332.05	332.05	316.00	317.30	319.35	322.28	9837	31.70	644	6237	63.40
IFBIND	EQ	26-Feb-2020	505.45	510.00	510.00	475.00	482.90	479.45	490.69	22698	111.38	1779	14422	63.54
IFCI	EQ	26-Feb-2020	5.75	5.70	5.70	5.55	5.60	5.60	5.64	1595225	89.94	14643	1074640	67.37
IFCI	NH	26-Feb-2020	989.06	992.00	992.00	987.11	987.11	987.11	989.25	228	2.26	9	228	100.00
IFCI	NL	26-Feb-2020	954.00	954.00	954.00	951.00	953.00	951.88	952.76	241	2.30	8	241	100.00
IFGLEXPOR	EQ	26-Feb-2020	155.65	153.00	156.50	148.00	152.50	153.45	151.81	4158	6.31	117	3488	83.89
IGARASHI	EQ	26-Feb-2020	335.90	332.00	345.80	327.25	337.90	338.50	335.92	219442	737.14	6348	77732	35.42
IGL	EQ	26-Feb-2020	453.60	454.00	463.50	451.40	455.00	455.90	458.27	3439210	15760.90	56916	987965	28.73
IGPL	EQ	26-Feb-2020	167.20	163.60	182.20	163.60	170.90	172.00	174.35	48673	84.86	1845	16731	34.37
IIFCL	N2	26-Feb-2020	1125.00	1124.99	1124.99	1124.99	1124.99	1124.99	1124.99	50	0.56	2	25	50.00
IIFCL	N4	26-Feb-2020	1315.03	1315.60	1320.00	1314.90	1320.00	1320.00	1315.71	150	1.97	9	148	98.67
IIFL	EQ	26-Feb-2020	182.80	182.35	183.50	180.00	180.00	180.45	182.06	241288	439.29	2732	132569	54.94
IIFLFIN	ND	26-Feb-2020	988.00	981.10	981.10	981.10	981.10	981.10	981.10	20	0.20	1	20	100.00
IIFLFIN	NE	26-Feb-2020	1060.00	1055.85	1055.85	1055.85	1055.85	1055.85	1055.85	20	0.21	1	20	100.00
IIFLFIN	NF	26-Feb-2020	988.19	990.00	997.98	988.10	988.10	988.10	991.05	2191	21.71	16	1991	90.87
IIFLFIN	NG	26-Feb-2020	989.58	988.65	988.65	988.65	988.65	988.65	988.65	70	0.69	2	70	100.00
IIFLFIN	NH	26-Feb-2020	985.00	990.00	990.00	950.00	955.00	955.00	967.63	27	0.26	4	20	74.07
IIFLFIN	NJ	26-Feb-2020	1032.80	1031.10	1038.00	1025.00	1033.10	1033.10	1031.82	453	4.67	21	441	97.35
IIFLFIN	NK	26-Feb-2020	994.90	979.90	985.65	979.00	985.65	985.65	984.95	460	4.53	5	450	97.83
IIFLSEC	EQ	26-Feb-2020	51.25	51.85	53.80	50.40	53.10	53.25	52.93	894666	473.56	4171	322177	36.01
IIFLWAM	EQ	26-Feb-2020	1549.20	1548.00	1548.00	1515.75	1548.00	1525.70	1527.50	4818	73.60	462	3476	72.15
IIHFL	N2	26-Feb-2020	1000.80	1000.80	1008.20	1000.80	1000.80	1001.46	1001.02	1713	17.15	21	1663	97.08
IIHFL	N3	26-Feb-2020	1963.77	1967.00	1967.00	1964.20	1966.10	1965.04	1966.44	225	4.42	10	200	88.89
IITL	EQ	26-Feb-2020	85.00	85.00	85.50	85.00	85.50	85.50	85.03	306	0.26	7	306	100.00
IL&FSENGG	BZ	26-Feb-2020	1.85	1.85	1.90	1.80	1.80	1.80	1.86	6536	0.12	20	-	-
IL&FSTRANS	BZ	26-Feb-2020	1.60	1.60	1.60	1.55	1.60	1.60	1.57	13017	0.20	35	-	-
IMFA	EQ	26-Feb-2020	204.20	208.50	208.50	200.00	202.00	202.25	201.73	15198	30.66	215	13615	89.58
IMPAL	EQ	26-Feb-2020	546.25	541.05	549.95	529.00	535.00	538.15	538.98	556	3.00	68	377	67.81
IMPEXFERRO	BE	26-Feb-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	1101	0.00	3	-	-
INDBANK	EQ	26-Feb-2020	7.15	7.05	7.10	7.00	7.05	7.10	7.04	12461	0.88	147	10498	84.25
INDHOTEL	EQ	26-Feb-2020	139.90	138.75	141.20	138.00	140.05	140.30	139.94	2288172	3201.99	11471	2012013	87.93
INDIACEM	EQ	26-Feb-2020	87.05	87.85	104.45	87.75	104.45	104.45	100.18	54639007	54736.52	162352	15692582	28.72
INDIAGLYCO	EQ	26-Feb-2020	369.10	368.80	379.70	358.25	365.00	363.20	368.15	370181	1362.84	8816	98317	26.56
INDIAMART	EQ	26-Feb-2020	2594.25	2588.00	2646.85	2528.85	2572.70	2574.10	2586.55	99805	2581.51	11204	53849	53.95
INDIANB	EQ	26-Feb-2020	80.05	79.95	79.95	77.60	77.95	78.15	78.56	867471	681.47	7740	298913	34.46
INDIANCARD	EQ	26-Feb-2020	112.30	114.50	114.50	108.45	109.00	109.00	109.94	402	0.44	23	315	78.36
INDIANHUME	EQ	26-Feb-2020	204.30	203.00	203.00	196.85	198.00	197.75	199.10	30848	61.42	1245	18685	60.57
INDIGO	EQ	26-Feb-2020	1376.90	1365.10	1410.50	1351.10	1397.55	1391.45	1384.13	1545234	21388.08	46429	233494	15.11
INDIGRID	IV	26-Feb-2020	99.57	99.50	99.59	99.21	99.50	99.41	99.44	289170	287.56	35	287469	99.41
INDLMETER	BE	26-Feb-2020	15.95	15.25	16.40	15.25	15.85	15.85	16.00	468	0.07	11	-	-
INDNIPPON	EQ	26-Feb-2020	327.10	325.05	326.15	316.25	318.00	318.45	321.92	9045	29.12	565	5274	58.31
INDOCO	EQ	26-Feb-2020	260.50	263.40	272.50	259.00	265.00	262.80	264.45	123899	327.65	2633	61242	49.43
INDORAMA	EQ	26-Feb-2020	20.80	20.45	20.90	20.40	20.55	20.85	20.54	13368	2.75	75	11771	88.05
INDOSOLAR	BZ	26-Feb-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.97	30171	0.29	40	-	-
INDOSTAR	EQ	26-Feb-2020	281.15	281.10	282.55	279.90	280.10	280.10	280.63	197463	554.13	694	163648	82.88
INDOTECH	BE	26-Feb-2020	114.35	114.25	114.30	114.25	114.25	114.25	114.28	7292	8.33	110	-	-
INDOTHAI	EQ	26-Feb-2020	22.30	23.50	23.50	21.90	21.90	22.10	22.15	1343	0.30	58	1165	86.75
INDOWIND	BE	26-Feb-2020	2.65	2.60	2.75	2.55	2.75	2.75	2.73	23419	0.64	34	-	-
INDRAMEDCO	EQ	26-Feb-2020	41.65	41.65	41.75	40.80	41.65	41.40	41.44	69290	28.71	395	46044	66.45
INDSWFTLAB	EQ	26-Feb-2020	20.30	20.00	20.90	19.70	19.90	19.85	20.06	18598	3.73	92	16411	88.24
INDSWFTLTD	EQ	26-Feb-2020	2.60	2.70	2.70	2.50	2.70	2.55	2.58	9764	0.25	19	8764	89.76
INDTERRAIN	EQ	26-Feb-2020	51.45	51.45	51.45	46.80	47.75	48.25	48.36	8327	4.03	161	7277	87.39
INDUSINDBK	EQ	26-Feb-2020	1153.85	1145.00	1150.00	1125.20	1139.20	1135.00	1135.63	5870515	66667.59	98084	1973131	33.61
INEOSSTYRO	EQ	26-Feb-2020	754.60	751.45	760.90	741.20	741.20	743.70	748.88	2895	21.68	133	2693	93.02
INFIBEAM	EQ	26-Feb-2020	57.90	57.95	58.40	57.05	57.30	57.40	57.71	740207	427.19	2465	191091	25.82
INFOBEAN	EQ	26-Feb-2020	131.70	131.95	138.90	123.70	132.50	131.85	130.75	57676	75.41	1082	26526	45.99
INFRABEES	EQ	26-Feb-2020	326.63	325.70	325.70	319.58	319.88	322.15	322.53	266	0.86	45	116	43.61
INFRATEL	EQ	26-Feb-2020	216.30	216.30	221.40	211.00	216.60	218.75	215.36	7463028	16072.40	68784	1614756	21.64
INFY	EQ	26-Feb-2020	798.40	793.95	801.45	780.50	782.25	782.75	791.65	8760569	69353.14	168481	5489084	62.66
INGERRAND	EQ	26-Feb-2020	652.10	650.00	654.95	643.10	645.00	644.35	647.87	12538	81.23	1628	6650	53.04
INNOVANA	SM	26-Feb-2020	115.00	110.00	110.00	110.00	110.00	110.00	110.00	5000	5.50	1	5000	100.00
INNOVATIVE	SM	26-Feb-2020	9.75	9.15	9.15	7.85	8.85	8.85	8.49	21000	1.78	7	18000	85.71
INOXLEISUR	EQ	26-Feb-2020	485.00	483.00	492.00	479.00	486.80	483.95	484.34	609068	2949.95	13856	508008	83.41
INOXWIND	EQ	26-Feb-2020	36.65	36.50	37.00	36.00	36.20	36.15	36.31	99906	36.28	530	53690	53.74
INSECTICID	EQ	26-Feb-2020	480.15	479.50	484.00	473.30	475.10	475.95	476.12	12593	59.96	668	9273	73.64
INSPIRISYS	EQ	26-Feb-2020	32.15	32.90	32.90	30.35	31.10	31.30	31.89	1447	0.46	39	1404	97.03
INTEGRA	BE	26-Feb-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	210	0.00	2	-	-
INTELLECT	EQ	26-Feb-2020	133.20	131.85	134.65	122.45	123.50	123.30	126.90	371547	471.49	8073	220096	59.24
INTENTECH	EQ	26-Feb-2020	18.90	18.10	21.00	17.75	18.40	18.10	18.16	18570	3.37	127	13673	73.63
INVENTURE	EQ	26-Feb-2020	12.50	12.75	12.75	12.25	12.25	12.25	12.61	85554	10.79	43	545	0.64
IOB	EQ	26-Feb-2020	8.95	8.95	8.95	8.75	8.80	8.80	8.84	1442665	127.54	1076	1099694	76.23
IOC	EQ	26-Feb-2020	110.45	110.20	111.30	108.00	108.35	108.35	109.30	11476899	12544.14	68117	4073535	35.49
IOLCP	EQ	26-Feb-2020	268.40	276.00	310.45	275.55	300.00	298.65	293.12	7807300	22884.93	108886	1116443	14.30
IPCALAB	EQ	26-Feb-2020	1427.60	1436.50	1436.50	1365.00	1370.05	1378.70	1404.84	150149	2109.36	20997	64180	42.74
IRB	EQ	26-Feb-2020	97.75	99.00	101.90	92.10	92.80	94.00	97.33	5523095	5375.57	43756	1837204	33.26
IRBINVIT	IV	26-Feb-2020	45.10	45.12	46.59	45.11	46.25	46.25	46.03	167500	77.10	61	162500	97.01
IRCON	EQ	26-Feb-2020	536.85	536.85	555.00	520.00	523.25	525.10	536.77	779719	4185.27	19725	148887	19.09
IRCTC	EQ	26-Feb-2020	1951.95	1959.00	1983.70	1940.00	1947.00	1951.65	1961.37	3688725	72349.65	150881	452935	12.28
IREDA	N5	26-Feb-2020	1281.05	1240.00	1251.50	1240.00	1240.00	1240.85	1240.85	338	4.19	5	312	92.31
IREDA	N6	26-Feb-2020	1375.00	1317.95	1317.95	1317.95	1317.95	1317.95	1317.95	5	0.07	2	5	100.00
IRFC	N1	26-Feb-2020	1076.00	1074.50	1076.90	1074.50	1074.50	1074.72	1075.44	152	1.63	6	122	80.26
IRFC	N2	26-Feb-2020	1175.00	1175.00	1185.00	1175.00	1185.00	1185.00	1175.14	74	0.87	5	74	100.00
IRFC	N3	26-Feb-2020	1066.00	1070.12	1072.00	1070.12	1072.00	1072.00	1070.12	25041	267.97	2	25041	100.00
IRFC	N7	26-Feb-2020	1489.50	1485.00	1485.00	1485.00	1485.00	1485.00	1485.00	10	0.15	1	10	100.00
IRFC	N8	26-Feb-2020	1441.41	1250.01	1250.01	1250.01	1250.01	1250.01	1250.01	3	0.04	1	3	100.00
IRFC	N9	26-Feb-2020	1185.01	1181.00	1199.00	1181.00	1182.85	1182.85	1183.12	2000	23.66	5	2000	100.00
IRFC	NA	26-Feb-2020	1300.10	1329.00	1330.00	1329.00	1330.00	1329.98	1329.99	600	7.98	8	600	100.00
IRFC	NC	26-Feb-2020	1258.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	15	0.19	1	15	100.00
IRFC	NI	26-Feb-2020	1104.99	1090.10	1105.00	1085.30	1105.00	1101.40	1100.97	100	1.10	7	50	50.00
IRFC	NJ	26-Feb-2020	1175.00	1154.26	1171.00	1154.26	1168.57	1168.57	1169.31	300	3.51	7	300	100.00
IRFC	NO	26-Feb-2020	1191.88	1192.90	1192.90	1180.20	1180.20	1180.20	1186.16	177	2.10	4	108	61.02
IRISDOREME	SM	26-Feb-2020	174.05	174.00	174.00	173.00	173.75	173.75	173.72	8000	13.90	5	1600	20.00
ISEC	EQ	26-Feb-2020	504.20	500.10	504.90	496.00	500.00	499.65	500.44	297790	1490.25	17274	179213	60.18
ISFT	EQ	26-Feb-2020	55.10	52.35	55.85	52.35	52.35	52.35	53.56	11222	6.01	122	8328	74.21
ISMTLTD	EQ	26-Feb-2020	3.55	3.50	3.60	3.40	3.40	3.45	3.51	177190	6.21	164	105281	59.42
ITC	EQ	26-Feb-2020	201.80	200.65	201.95	196.30	199.00	198.60	199.30	17869240	35614.19	140431	9607883	53.77
ITDC	EQ	26-Feb-2020	291.55	291.00	291.00	275.35	278.55	277.75	283.93	81354	230.98	2974	35194	43.26
ITDCEM	EQ	26-Feb-2020	55.05	57.45	60.70	55.00	56.80	56.00	58.21	611760	356.10	5214	135922	22.22
ITI	EQ	26-Feb-2020	81.60	81.30	81.95	80.40	80.60	80.65	81.19	429644	348.81	4220	125058	29.11
IVC	EQ	26-Feb-2020	2.95	2.95	3.05	2.85	2.90	2.90	2.93	79687	2.33	134	67435	84.62
IVP	EQ	26-Feb-2020	44.00	44.50	45.00	42.00	44.00	42.90	44.20	1272	0.56	30	1160	91.19
IVZINGOLD	EQ	26-Feb-2020	4000.00	3861.00	4079.00	3802.00	3900.00	3945.00	3912.35	23	0.90	16	14	60.87
IZMO	EQ	26-Feb-2020	25.15	24.15	25.50	24.15	24.70	25.25	24.86	4595	1.14	118	3783	82.33
J&KBANK	EQ	26-Feb-2020	19.20	19.40	20.45	18.45	19.70	19.70	19.60	1168626	229.11	3883	521277	44.61
JAGRAN	EQ	26-Feb-2020	70.15	70.20	70.20	67.10	67.40	67.35	68.35	114428	78.21	1105	68422	59.79
JAGSNPHARM	EQ	26-Feb-2020	28.35	28.00	28.70	27.30	27.90	27.95	28.13	10967	3.08	202	7584	69.15
JAIBALAJI	EQ	26-Feb-2020	26.40	26.15	27.00	26.05	27.00	26.80	26.59	15155	4.03	34	12109	79.90
JAICORPLTD	EQ	26-Feb-2020	94.35	93.50	97.20	92.50	93.95	94.10	94.77	1834948	1739.01	12568	226088	12.32
JAINSTUDIO	BE	26-Feb-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.25	150	0.00	3	-	-
JAMNAAUTO	EQ	26-Feb-2020	38.65	38.30	38.95	37.10	37.50	37.30	37.83	559659	211.70	3469	362100	64.70
JASH	EQ	26-Feb-2020	169.20	178.00	178.00	159.00	167.00	168.15	166.00	28690	47.63	365	17093	59.58
JAYAGROGN	EQ	26-Feb-2020	86.25	85.00	90.00	83.40	90.00	89.30	86.34	12572	10.85	353	8986	71.48
JAYBARMARU	EQ	26-Feb-2020	222.55	220.05	223.40	213.80	217.10	217.05	219.25	29682	65.08	1413	13427	45.24
JAYNECOIND	EQ	26-Feb-2020	3.40	3.25	3.50	3.25	3.35	3.35	3.35	16147	0.54	25	13764	85.24
JAYSREETEA	EQ	26-Feb-2020	47.85	47.55	48.45	46.80	47.35	47.20	47.58	46752	22.25	726	16239	34.73
JBCHEPHARM	EQ	26-Feb-2020	534.65	538.85	576.50	534.85	567.00	561.75	563.58	308187	1736.88	17792	101559	32.95
JBFIND	BE	26-Feb-2020	20.00	21.00	21.00	21.00	21.00	21.00	21.00	21232	4.46	50	-	-
JBMA	EQ	26-Feb-2020	222.70	219.85	232.80	217.00	231.95	228.55	224.78	29578	66.48	1322	17441	58.97
JCHAC	EQ	26-Feb-2020	2845.25	2800.00	2869.90	2771.55	2850.10	2851.40	2839.80	6195	175.93	1021	3715	59.97
JETAIRWAYS	BZ	26-Feb-2020	28.20	28.75	28.75	26.90	27.85	27.25	27.43	35597	9.76	451	-	-
JHS	EQ	26-Feb-2020	10.95	12.25	13.10	11.75	13.10	12.75	12.78	935517	119.53	2298	311357	33.28
JIKIND	BE	26-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.31	4600	0.01	8	-	-
JINDALPHOT	EQ	26-Feb-2020	12.85	12.85	12.95	12.50	12.95	12.75	12.83	3443	0.44	34	2825	82.05
JINDALPOLY	EQ	26-Feb-2020	263.00	264.90	274.50	258.50	261.35	262.90	267.43	38886	103.99	1744	15159	38.98
JINDALSAW	EQ	26-Feb-2020	84.05	83.75	86.25	81.20	82.50	82.50	83.86	665788	558.30	5682	248516	37.33
JINDALSTEL	EQ	26-Feb-2020	179.00	172.05	175.80	169.15	170.85	170.15	171.85	25605939	44003.52	129619	3417988	13.35
JINDCOT	BE	26-Feb-2020	1.60	1.60	1.65	1.55	1.65	1.65	1.64	6172	0.10	12	-	-
JINDRILL	EQ	26-Feb-2020	85.55	85.00	86.85	80.55	86.00	82.35	82.61	27568	22.77	705	18854	68.39
JINDWORLD	EQ	26-Feb-2020	60.15	60.00	60.75	59.55	60.25	60.10	60.10	171406	103.01	1449	69511	40.55
JISLDVREQS	EQ	26-Feb-2020	5.60	5.60	5.80	5.25	5.50	5.55	5.47	22214	1.22	120	14004	63.04
JISLJALEQS	EQ	26-Feb-2020	6.00	6.00	6.05	5.75	6.05	5.90	5.86	2443204	143.28	2793	1535846	62.86
JITFINFRA	BE	26-Feb-2020	7.10	7.00	7.00	7.00	7.00	7.00	7.00	494	0.03	10	-	-
JIYAECO	EQ	26-Feb-2020	15.95	15.20	16.40	15.20	15.30	15.20	15.42	302122	46.58	759	177570	58.77
JKCEMENT	EQ	26-Feb-2020	1441.00	1439.00	1440.00	1420.75	1432.00	1430.35	1429.89	48663	695.83	8735	32239	66.25
JKIL	EQ	26-Feb-2020	133.95	134.00	137.20	132.40	134.15	135.30	135.06	99736	134.71	3066	51945	52.08
JKLAKSHMI	EQ	26-Feb-2020	323.25	323.25	340.00	315.00	316.30	317.35	330.79	440303	1456.48	9781	129793	29.48
JKPAPER	EQ	26-Feb-2020	123.25	121.60	123.15	120.50	121.25	121.20	121.85	497291	605.92	4527	231953	46.64
JKTYRE	EQ	26-Feb-2020	65.55	65.00	67.90	63.60	65.70	65.70	65.85	743654	489.66	5871	325342	43.75
JMA	EQ	26-Feb-2020	25.50	27.30	27.65	22.75	23.15	23.40	24.32	4597	1.12	102	2912	63.35
JMCPROJECT	EQ	26-Feb-2020	77.15	76.60	76.95	73.00	75.00	75.20	75.14	74216	55.77	842	44616	60.12
JMFINANCIL	EQ	26-Feb-2020	114.45	113.90	118.45	112.20	116.00	116.40	116.53	1081102	1259.83	7774	660124	61.06
JMTAUTOLTD	EQ	26-Feb-2020	1.30	1.30	1.40	1.25	1.40	1.40	1.37	117571	1.61	109	93282	79.34
JOCIL	EQ	26-Feb-2020	114.25	114.70	117.55	113.00	115.15	115.00	115.33	2703	3.12	139	2026	74.95
JPASSOCIAT	EQ	26-Feb-2020	2.15	2.05	2.10	2.05	2.05	2.05	2.05	6818130	139.78	866	4169676	61.16
JPINFRATEC	EQ	26-Feb-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.08	5079048	54.61	688	1039384	20.46
JPOLYINVST	EQ	26-Feb-2020	10.90	10.75	11.25	10.75	11.25	11.20	10.95	349	0.04	16	195	55.87
JPPOWER	EQ	26-Feb-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	498628	6.73	194	498628	100.00
JSL	EQ	26-Feb-2020	41.80	41.10	41.85	39.90	40.30	40.15	40.77	1269038	517.36	2984	671926	52.95
JSLHISAR	EQ	26-Feb-2020	72.90	72.10	72.25	68.30	70.35	70.00	70.78	334156	236.51	2708	133286	39.89
JSWENERGY	EQ	26-Feb-2020	61.45	61.00	61.95	60.20	60.60	60.60	60.81	1175307	714.71	9142	893645	76.04
JSWHL	EQ	26-Feb-2020	2801.95	2771.25	2782.35	2650.00	2712.00	2676.70	2726.37	573	15.62	237	264	46.07
JSWSTEEL	EQ	26-Feb-2020	262.60	256.00	263.70	255.55	259.40	260.80	259.72	8111249	21066.83	57706	1399153	17.25
JSWSTEEL	P2	26-Feb-2020	1.20	1.25	1.25	1.20	1.20	1.20	1.25	11898	0.15	19	11898	100.00
JTEKTINDIA	EQ	26-Feb-2020	76.55	76.00	78.25	75.00	76.00	76.30	76.69	48891	37.50	694	37360	76.41
JUBILANT	EQ	26-Feb-2020	518.05	515.20	523.40	506.00	509.00	509.25	514.24	121561	625.12	5084	20130	16.56
JUBLFOOD	EQ	26-Feb-2020	1840.65	1838.00	1865.00	1820.00	1848.10	1846.20	1840.31	865435	15926.69	43037	202792	23.43
JUBLINDS	BE	26-Feb-2020	128.05	131.00	132.70	125.00	128.00	127.60	128.03	5147	6.59	92	-	-
JUMPNET	EQ	26-Feb-2020	55.70	56.35	57.60	54.80	55.60	55.50	55.26	805700	445.19	411	592193	73.50
JUNIORBEES	EQ	26-Feb-2020	290.57	290.45	290.50	285.90	286.35	286.48	287.74	76811	221.02	1932	62965	81.97
JUSTDIAL	EQ	26-Feb-2020	492.00	491.40	492.75	483.15	487.00	487.35	487.77	1386940	6765.06	15781	70936	5.11
JVLAGRO	BZ	26-Feb-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.37	33871	0.12	38	-	-
JYOTHYLAB	EQ	26-Feb-2020	131.50	130.05	133.30	129.25	132.50	132.80	132.17	243876	322.33	4538	142357	58.37
KABRAEXTRU	EQ	26-Feb-2020	66.95	66.55	69.15	66.00	68.00	67.05	66.98	2216	1.48	94	1498	67.60
KAJARIACER	EQ	26-Feb-2020	553.10	556.45	560.00	544.10	544.40	546.25	549.94	183800	1010.78	3024	151664	82.52
KAKATCEM	EQ	26-Feb-2020	175.70	173.50	184.45	171.00	179.00	179.65	183.35	127546	233.86	2489	31341	24.57
KALPATPOWR	EQ	26-Feb-2020	360.15	358.40	358.40	345.00	348.00	348.35	350.41	108965	381.83	9675	61958	56.86
KALYANIFRG	BE	26-Feb-2020	131.45	129.45	129.45	129.45	129.45	129.45	129.45	40	0.05	1	-	-
KAMATHOTEL	EQ	26-Feb-2020	33.80	33.60	34.35	33.20	34.20	34.05	33.76	17271	5.83	157	14263	82.58
KAMDHENU	EQ	26-Feb-2020	76.75	76.80	76.80	74.30	75.25	75.00	74.96	6807	5.10	191	6116	89.85
KANANIIND	BE	26-Feb-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	2410	0.05	10	-	-
KANORICHEM	EQ	26-Feb-2020	44.60	44.40	47.25	42.50	44.40	44.90	45.20	72917	32.96	1272	34841	47.78
KANSAINER	EQ	26-Feb-2020	505.00	504.00	507.90	500.55	502.50	502.25	502.69	95912	482.14	5145	62281	64.94
KARDA	EQ	26-Feb-2020	152.60	154.50	154.50	151.00	152.00	151.75	151.65	3447	5.23	83	2477	71.86
KARURVYSYA	EQ	26-Feb-2020	45.10	45.00	45.00	43.80	43.95	44.25	44.22	1763509	779.90	4842	1551386	87.97
KAUSHALYA	BE	26-Feb-2020	0.40	0.40	0.45	0.35	0.40	0.45	0.36	1562	0.01	6	-	-
KAYA	EQ	26-Feb-2020	301.20	299.20	305.00	287.05	298.95	299.15	297.63	12441	37.03	829	8672	69.71
KCP	EQ	26-Feb-2020	59.80	59.15	64.25	59.15	62.50	62.85	62.56	135474	84.75	1869	83837	61.88
KCPSUGIND	EQ	26-Feb-2020	13.55	13.50	13.55	13.05	13.30	13.15	13.32	33991	4.53	189	22076	64.95
KDDL	EQ	26-Feb-2020	280.95	287.95	287.95	267.05	267.10	271.85	279.01	2542	7.09	131	1768	69.55
KEC	EQ	26-Feb-2020	341.85	342.00	342.60	330.00	330.70	331.45	335.24	193703	649.37	8718	105747	54.59
KECL	EQ	26-Feb-2020	13.80	13.20	13.65	13.15	13.15	13.20	13.35	43981	5.87	157	21797	49.56
KEI	EQ	26-Feb-2020	506.75	502.00	514.50	501.60	507.10	507.35	508.71	282066	1434.91	24965	218578	77.49
KELLTONTEC	EQ	26-Feb-2020	15.05	14.80	15.50	14.65	15.40	15.30	15.25	98790	15.07	206	67702	68.53
KENNAMET	EQ	26-Feb-2020	980.80	969.70	992.00	969.70	992.00	977.60	979.16	1627	15.93	116	1353	83.16
KERNEX	BE	26-Feb-2020	20.20	20.25	20.90	19.30	20.25	20.45	20.14	10569	2.13	71	-	-
KESORAMIND	EQ	26-Feb-2020	39.95	39.35	41.40	37.25	39.60	39.70	40.13	215218	86.37	2703	81940	38.07
KEYFINSERV	BE	26-Feb-2020	38.80	36.90	36.90	36.90	36.90	36.90	36.90	1	0.00	1	-	-
KGL	BZ	26-Feb-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.24	291256	0.71	59	-	-
KHADIM	EQ	26-Feb-2020	118.50	117.40	119.75	112.05	112.35	114.55	115.88	35638	41.30	1330	17930	50.31
KHAITANLTD	BE	26-Feb-2020	20.20	19.25	19.25	19.20	19.20	19.20	19.23	259	0.05	8	-	-
KICL	EQ	26-Feb-2020	1548.75	1529.00	1545.05	1516.00	1544.00	1541.10	1529.54	315	4.82	171	142	45.08
KILITCH	EQ	26-Feb-2020	110.95	110.00	110.70	107.70	108.60	109.20	109.14	10778	11.76	235	9314	86.42
KINGFA	EQ	26-Feb-2020	617.40	606.35	624.70	601.40	605.00	609.00	611.01	1212	7.41	121	899	74.17
KIOCL	EQ	26-Feb-2020	106.90	106.00	108.90	102.15	103.00	104.05	105.40	8400	8.85	255	6717	79.96
KIRIINDUS	EQ	26-Feb-2020	446.75	447.00	464.70	438.00	442.20	442.85	452.81	315907	1430.47	9466	87519	27.70
KIRLFER	EQ	26-Feb-2020	69.10	70.35	70.35	66.55	68.50	68.50	68.49	29768	20.39	372	28530	95.84
KIRLOSBROS	EQ	26-Feb-2020	165.30	164.00	164.45	159.10	159.35	159.95	161.34	13779	22.23	513	8944	64.91
KIRLOSENG	EQ	26-Feb-2020	134.90	134.90	135.00	131.85	135.00	132.85	132.76	8932	11.86	297	6188	69.28
KIRLOSIND	EQ	26-Feb-2020	609.35	628.95	628.95	605.10	606.50	608.30	612.11	950	5.82	238	672	70.74
KITEX	EQ	26-Feb-2020	154.65	155.00	157.90	145.10	148.00	150.25	152.47	244402	372.63	4545	108755	44.50
KKCL	EQ	26-Feb-2020	982.60	998.90	998.90	943.55	943.55	948.40	963.30	694	6.69	296	358	51.59
KMSUGAR	EQ	26-Feb-2020	7.70	7.70	7.70	7.50	7.60	7.55	7.58	48903	3.71	144	31163	63.72
KNRCON	EQ	26-Feb-2020	271.25	269.00	274.95	265.75	274.95	272.20	269.91	140537	379.32	3329	97833	69.61
KOHINOOR	EQ	26-Feb-2020	7.45	7.65	7.75	7.30	7.70	7.60	7.60	13965	1.06	103	11913	85.31
KOKUYOCMLN	EQ	26-Feb-2020	70.75	70.10	73.00	69.30	71.70	71.40	71.14	35813	25.48	689	14200	39.65
KOLTEPATIL	EQ	26-Feb-2020	227.90	226.00	227.90	221.00	222.00	221.95	223.28	50775	113.37	2137	37019	72.91
KOPRAN	EQ	26-Feb-2020	29.35	29.80	30.55	28.30	29.50	29.10	29.33	81879	24.02	776	47485	57.99
KOTAKBANK	EQ	26-Feb-2020	1675.80	1670.10	1677.70	1657.00	1673.80	1666.50	1666.52	2585895	43094.42	102345	1583380	61.23
KOTAKBKETF	EQ	26-Feb-2020	312.82	311.00	313.28	309.32	312.39	311.20	310.54	42151	130.89	2277	26515	62.90
KOTAKGOLD	EQ	26-Feb-2020	376.60	374.90	380.45	373.05	375.95	375.35	375.66	94580	355.30	743	78638	83.14
KOTAKNIFTY	EQ	26-Feb-2020	122.56	122.00	122.30	120.77	121.68	121.39	121.63	39079	47.53	676	34703	88.80
KOTAKNV20	EQ	26-Feb-2020	57.85	57.80	58.90	57.20	57.30	57.25	57.87	6573	3.80	105	5407	82.26
KOTAKPSUBK	EQ	26-Feb-2020	210.00	207.85	209.01	205.50	206.00	206.45	207.09	4327	8.96	128	3258	75.29
KOTARISUG	EQ	26-Feb-2020	12.35	12.15	12.50	12.00	12.20	12.10	12.10	20829	2.52	122	14325	68.77
KOTHARIPET	EQ	26-Feb-2020	16.00	16.25	16.25	15.25	15.50	15.60	15.69	7961	1.25	78	6049	75.98
KOTHARIPRO	EQ	26-Feb-2020	59.95	60.05	61.00	58.30	58.45	59.65	60.24	1863	1.12	48	1650	88.57
KPITTECH	EQ	26-Feb-2020	88.35	87.75	89.00	86.15	86.55	86.65	87.22	169304	147.66	1772	127166	75.11
KPRMILL	EQ	26-Feb-2020	619.75	614.00	630.00	605.30	621.00	616.80	610.46	40748	248.75	437	38847	95.33
KRBL	EQ	26-Feb-2020	279.05	278.20	278.95	265.70	268.85	270.30	274.85	77625	213.35	2073	44709	57.60
KREBSBIO	EQ	26-Feb-2020	101.25	101.25	101.90	95.45	101.90	101.65	101.29	6073	6.15	56	5685	93.61
KRIDHANINF	BE	26-Feb-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.92	12935	0.25	35	-	-
KRISHANA	BE	26-Feb-2020	51.05	51.00	51.00	51.00	51.00	51.00	51.00	180	0.09	5	-	-
KRITIKA	SM	26-Feb-2020	34.40	34.10	34.10	34.10	34.10	34.10	34.10	12000	4.09	3	12000	100.00
KSB	EQ	26-Feb-2020	674.95	672.00	676.75	642.55	650.00	648.35	659.26	18982	125.14	958	14276	75.21
KSCL	EQ	26-Feb-2020	448.30	445.00	450.00	438.10	445.00	443.50	444.10	63950	284.00	3928	38847	60.75
KSERASERA	BE	26-Feb-2020	0.10	0.10	0.15	0.05	0.05	0.10	0.12	439168	0.51	127	-	-
KSK	BE	26-Feb-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.41	297384	1.21	126	-	-
KSL	EQ	26-Feb-2020	221.00	221.00	224.45	218.40	223.20	221.45	221.41	27582	61.07	805	11827	42.88
KTKBANK	EQ	26-Feb-2020	72.80	72.50	73.00	71.50	71.70	71.75	71.99	437474	314.92	2929	209192	47.82
KUANTUM	EQ	26-Feb-2020	476.35	479.00	480.00	469.35	470.00	470.05	473.50	8752	41.44	105	669	7.64
KWALITY	BE	26-Feb-2020	1.80	1.85	1.85	1.75	1.80	1.80	1.80	188536	3.40	225	-	-
L&TFH	EQ	26-Feb-2020	116.55	116.05	117.10	113.70	115.30	115.00	115.19	6147100	7080.62	53955	1349825	21.96
L&TFINANCE	NC	26-Feb-2020	1085.00	1024.90	1030.00	1009.00	1009.00	1009.00	1018.48	40	0.41	6	40	100.00
L&TFINANCE	NG	26-Feb-2020	1120.00	1036.00	1059.00	1036.00	1059.00	1059.00	1044.60	564	5.89	20	219	38.83
L&TFINANCE	NK	26-Feb-2020	1073.01	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	35	0.38	1	35	100.00
L&TFINANCE	NY	26-Feb-2020	1016.91	1004.90	1020.00	1002.00	1020.00	1012.14	1009.55	310	3.13	12	155	50.00
L&TFINANCE	Y1	26-Feb-2020	1003.00	1005.00	1005.00	1002.00	1002.00	1002.00	1002.15	1000	10.02	4	1000	100.00
L&TFINANCE	Y9	26-Feb-2020	1035.00	1032.00	1035.00	1030.00	1034.00	1034.00	1031.85	225	2.32	9	176	78.22
L&TINFRA	N2	26-Feb-2020	1952.56	1954.00	1954.00	1941.10	1941.10	1950.10	1950.10	40	0.78	4	40	100.00
L&TINFRA	N3	26-Feb-2020	1048.69	993.00	997.50	993.00	997.50	997.50	993.12	1950	19.37	2	1950	100.00
L&TINFRA	N4	26-Feb-2020	1932.00	1905.01	1908.65	1900.00	1900.00	1902.40	1903.03	124	2.36	8	124	100.00
L&TINFRA	N5	26-Feb-2020	1058.03	1021.00	1060.00	1021.00	1040.00	1040.00	1034.00	614	6.35	9	614	100.00
L&TINFRA	N6	26-Feb-2020	2000.41	2000.00	2004.00	1988.00	1994.10	1994.10	1999.58	826	16.52	33	821	99.39
LAKPRE	BZ	26-Feb-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	1011	0.02	6	-	-
LAKSHVILAS	EQ	26-Feb-2020	16.30	16.70	16.70	15.50	15.85	15.80	15.85	769660	121.98	1351	461936	60.02
LALPATHLAB	EQ	26-Feb-2020	1649.75	1650.00	1667.00	1635.10	1646.00	1644.60	1651.34	68582	1132.52	7534	33474	48.81
LAMBODHARA	EQ	26-Feb-2020	32.15	31.85	32.80	30.50	31.45	31.15	31.51	9500	2.99	141	6110	64.32
LAOPALA	EQ	26-Feb-2020	213.85	213.00	217.00	201.95	206.00	207.25	211.95	97507	206.67	2816	65088	66.75
LASA	BE	26-Feb-2020	43.10	45.25	45.25	43.00	45.25	45.25	45.01	129807	58.43	341	-	-
LAURUSLABS	EQ	26-Feb-2020	430.75	432.00	434.90	418.10	419.60	419.75	426.39	48452	206.60	2139	30915	63.81
LAXMIMACH	EQ	26-Feb-2020	3200.50	3194.95	3419.00	3194.95	3249.95	3265.10	3256.67	24039	782.87	2213	13557	56.40
LEMONTREE	EQ	26-Feb-2020	58.65	58.00	58.15	53.60	53.60	53.85	54.70	742379	406.08	8078	436304	58.77
LEXUS	SM	26-Feb-2020	9.60	9.15	9.15	9.15	9.15	9.15	9.15	2000	0.18	2	0	0.00
LFIC	EQ	26-Feb-2020	54.20	58.00	59.05	51.00	51.05	51.35	52.97	2522	1.34	122	1187	47.07
LGBBROSLTD	EQ	26-Feb-2020	270.35	263.20	266.20	250.10	257.80	254.35	256.86	50878	130.69	2813	27586	54.22
LGBFORGE	BE	26-Feb-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	33570	0.82	40	-	-
LIBAS	BE	26-Feb-2020	44.00	44.00	45.50	43.00	45.50	45.50	44.71	700	0.31	7	-	-
LIBERTSHOE	EQ	26-Feb-2020	121.55	119.70	120.35	116.00	116.65	116.35	118.08	96786	114.28	2473	33375	34.48
LICHSGFIN	EQ	26-Feb-2020	350.70	349.65	354.00	344.65	347.50	348.15	349.20	4281773	14951.98	48508	1039948	24.29
LICNETFGSC	EQ	26-Feb-2020	20.49	20.20	20.80	20.01	20.45	20.44	20.45	1362	0.28	41	725	53.23
LICNETFN50	EQ	26-Feb-2020	124.25	125.99	125.99	121.95	122.70	122.63	123.28	2152	2.65	32	2068	96.10
LICNETFSEN	EQ	26-Feb-2020	505.00	509.00	509.00	509.00	509.00	509.00	509.00	6	0.03	4	5	83.33
LICNFNHGP	EQ	26-Feb-2020	123.32	124.00	124.00	122.10	123.40	123.40	122.12	1587	1.94	10	1580	99.56
LINCOLN	EQ	26-Feb-2020	180.35	180.30	180.30	168.55	174.80	173.85	174.64	26536	46.34	596	16659	62.78
LINCPEN	EQ	26-Feb-2020	216.30	224.40	225.00	211.20	214.00	214.00	216.93	8392	18.20	100	2745	32.71
LINDEINDIA	EQ	26-Feb-2020	714.45	711.00	743.00	702.25	722.00	722.15	728.17	120820	879.77	6064	40015	33.12
LIQUIDBEES	EQ	26-Feb-2020	999.99	999.99	1000.01	999.94	1000.01	1000.00	1000.00	674249	6742.49	6452	488138	72.40
LIQUIDETF	EQ	26-Feb-2020	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	5258	52.58	111	3237	61.56
LOKESHMACH	EQ	26-Feb-2020	26.75	26.65	27.40	25.20	26.00	25.90	26.45	27864	7.37	288	23734	85.18
LOTUSEYE	EQ	26-Feb-2020	24.95	24.10	25.85	23.55	25.85	25.75	24.91	6957	1.73	101	5002	71.90
LOVABLE	EQ	26-Feb-2020	67.05	67.10	67.10	65.50	65.55	65.70	66.02	6826	4.51	288	4241	62.13
LPDC	EQ	26-Feb-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.10	13877	0.15	13	13877	100.00
LSIL	EQ	26-Feb-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.44	1062545	4.67	377	558682	52.58
LT	EQ	26-Feb-2020	1242.05	1235.00	1238.00	1206.00	1214.90	1211.15	1219.79	5721483	69790.28	161455	3952254	69.08
LTI	EQ	26-Feb-2020	1997.55	1990.05	2004.00	1970.00	1999.00	1998.40	1993.11	61515	1226.06	10641	39091	63.55
LTMFEOF2R	MF	26-Feb-2020	9.40	9.70	9.70	9.70	9.70	9.70	9.70	500	0.05	1	500	100.00
LTMFEOFR	MF	26-Feb-2020	9.34	9.29	9.30	9.29	9.30	9.30	9.29	4402	0.41	2	4402	100.00
LTTS	EQ	26-Feb-2020	1684.50	1683.00	1709.00	1673.00	1685.00	1680.00	1695.27	89708	1520.79	6088	63247	70.50
LUMAXIND	EQ	26-Feb-2020	1479.75	1465.00	1490.00	1447.55	1471.25	1465.35	1476.17	3275	48.34	347	2415	73.74
LUMAXTECH	EQ	26-Feb-2020	102.15	101.70	102.70	96.80	102.70	101.45	100.15	45441	45.51	827	23096	50.83
LUPIN	EQ	26-Feb-2020	669.15	668.10	676.00	664.55	667.85	669.80	669.80	2122196	14214.45	24572	1394076	65.69
LUXIND	EQ	26-Feb-2020	1528.55	1515.95	1549.70	1511.30	1534.60	1533.70	1522.20	44149	672.04	2632	10105	22.89
LYKALABS	EQ	26-Feb-2020	17.85	17.30	17.75	17.30	17.35	17.40	17.44	4795	0.84	101	3504	73.08
LYPSAGEMS	BE	26-Feb-2020	3.95	3.80	4.00	3.80	3.85	3.90	3.88	10069	0.39	21	-	-
M&M	EQ	26-Feb-2020	508.95	507.70	512.45	500.00	502.75	503.00	505.89	3058370	15471.84	47336	1260428	41.21
M&MFIN	EQ	26-Feb-2020	371.35	370.00	370.00	359.00	360.05	360.85	363.92	1936293	7046.47	39236	966179	49.90
M&MFIN	N2	26-Feb-2020	1080.35	1080.05	1097.00	1080.05	1097.00	1095.97	1095.97	165	1.81	6	165	100.00
M100	EQ	26-Feb-2020	18.73	18.00	19.30	17.00	18.25	18.26	18.26	1554062	283.82	752	1450531	93.34
M15RD	MF	26-Feb-2020	5.32	5.35	5.35	5.35	5.35	5.35	5.35	500	0.03	1	500	100.00
M15RG	MF	26-Feb-2020	7.10	7.05	7.05	7.05	7.05	7.05	7.05	700	0.05	1	700	100.00
M50	EQ	26-Feb-2020	116.11	115.30	115.54	114.00	114.87	114.79	114.72	1434	1.65	41	982	68.48
MAANALU	EQ	26-Feb-2020	58.40	57.00	58.40	57.00	57.10	57.40	57.26	1417	0.81	50	1081	76.29
MACPOWER	SM	26-Feb-2020	56.40	55.00	55.00	55.00	55.00	55.00	55.00	43000	23.65	1	43000	100.00
MADHAV	EQ	26-Feb-2020	32.20	30.50	31.95	30.00	30.55	30.70	30.52	623	0.19	27	358	57.46
MADHUCON	EQ	26-Feb-2020	2.90	2.85	2.90	2.80	2.90	2.80	2.80	24030	0.67	68	23530	97.92
MADRASFERT	EQ	26-Feb-2020	16.30	16.05	16.20	15.50	15.50	15.60	15.88	72626	11.53	512	39862	54.89
MAGADSUGAR	EQ	26-Feb-2020	123.15	125.65	125.70	120.00	120.10	120.85	121.59	37169	45.19	1430	25563	68.78
MAGMA	EQ	26-Feb-2020	49.20	49.95	52.50	47.05	48.00	48.10	48.93	87092	42.62	1588	54797	62.92
MAGNUM	EQ	26-Feb-2020	2.90	2.90	3.00	2.90	2.90	2.90	2.98	5158	0.15	12	5158	100.00
MAHABANK	EQ	26-Feb-2020	11.20	11.20	11.30	11.05	11.15	11.10	11.18	286408	32.01	665	194326	67.85
MAHAPEXLTD	BE	26-Feb-2020	89.90	85.55	89.00	85.45	87.00	87.00	86.54	2084	1.80	19	-	-
MAHASTEEL	EQ	26-Feb-2020	112.95	111.00	115.00	107.35	107.90	107.70	109.51	19525	21.38	239	12421	63.62
MAHEPC	EQ	26-Feb-2020	137.10	135.15	137.80	133.25	134.70	134.35	135.22	13003	17.58	287	8007	61.58
MAHESHWARI	EQ	26-Feb-2020	251.15	251.15	251.60	247.60	250.00	249.30	249.72	20097	50.19	341	6464	32.16
MAHICKRA	SM	26-Feb-2020	86.50	86.00	86.00	86.00	86.00	86.00	86.00	6000	5.16	2	3000	50.00
MAHINDCIE	EQ	26-Feb-2020	145.05	144.60	144.60	140.00	140.10	141.00	141.63	58647	83.06	1645	20760	35.40
MAHLIFE	EQ	26-Feb-2020	382.75	376.20	388.85	369.95	388.85	373.85	373.20	22959	85.68	873	14342	62.47
MAHLOG	EQ	26-Feb-2020	408.15	411.55	411.55	393.50	395.75	397.40	403.59	19029	76.80	3486	10803	56.77
MAHSCOOTER	EQ	26-Feb-2020	4610.65	4610.65	4629.00	4553.00	4557.00	4557.60	4602.72	1638	75.39	321	1398	85.35
MAHSEAMLES	EQ	26-Feb-2020	341.55	340.00	341.50	336.05	336.05	337.00	338.74	8047	27.26	836	6913	85.91
MAITHANALL	EQ	26-Feb-2020	559.20	556.00	584.20	552.00	558.00	559.35	568.60	54624	310.59	1629	37479	68.61
MAJESCO	EQ	26-Feb-2020	382.20	381.25	387.95	381.00	381.00	381.70	383.36	11810	45.27	532	6568	55.61
MALUPAPER	EQ	26-Feb-2020	32.50	31.60	32.05	30.35	30.95	30.85	31.36	55984	17.56	666	27980	49.98
MAN50ETF	EQ	26-Feb-2020	119.79	119.00	119.15	118.20	118.40	118.32	118.62	3622	4.30	301	2440	67.37
MANAKALUCO	EQ	26-Feb-2020	3.85	4.00	4.20	3.85	3.95	3.85	4.00	4841	0.19	26	4716	97.42
MANAKCOAT	EQ	26-Feb-2020	3.35	3.15	3.35	3.15	3.15	3.15	3.23	5740	0.19	33	5740	100.00
MANAKSIA	EQ	26-Feb-2020	43.60	43.70	46.50	43.70	44.60	44.65	45.44	29914	13.59	362	22500	75.22
MANAKSTEEL	EQ	26-Feb-2020	9.45	9.50	9.50	9.00	9.05	9.15	9.09	23530	2.14	92	19600	83.30
MANALIPETC	EQ	26-Feb-2020	17.00	17.10	17.40	16.75	16.95	16.90	17.01	105048	17.87	458	52831	50.29
MANAPPURAM	EQ	26-Feb-2020	177.90	176.00	178.75	175.35	176.10	176.20	176.61	4389545	7752.46	20484	1184704	26.99
MANGALAM	EQ	26-Feb-2020	28.95	29.20	29.65	28.70	28.80	28.80	29.03	7952	2.31	73	7589	95.44
MANGCHEFER	EQ	26-Feb-2020	29.15	29.00	29.80	28.20	29.70	29.10	29.00	66125	19.18	674	38596	58.37
MANGLMCEM	EQ	26-Feb-2020	256.40	258.75	267.00	250.00	251.00	251.40	259.74	80220	208.37	1478	57794	72.04
MANGTIMBER	BE	26-Feb-2020	10.00	10.00	10.10	10.00	10.00	10.00	10.00	2257	0.23	5	-	-
MANINDS	EQ	26-Feb-2020	56.80	56.20	57.25	54.50	54.90	55.05	56.05	39246	22.00	368	31350	79.88
MANINFRA	EQ	26-Feb-2020	27.85	27.45	27.85	27.10	27.40	27.55	27.44	98232	26.96	1116	79254	80.68
MANUGRAPH	EQ	26-Feb-2020	12.35	12.70	12.70	12.00	12.05	12.05	12.16	4649	0.57	35	4157	89.42
MANXT50	EQ	26-Feb-2020	279.60	278.00	278.50	276.02	276.50	276.49	277.37	937	2.60	45	827	88.26
MARALOVER	EQ	26-Feb-2020	14.95	14.00	14.80	14.00	14.25	14.30	14.26	1377	0.20	9	1177	85.48
MARATHON	EQ	26-Feb-2020	83.30	81.00	82.60	76.20	77.20	78.25	79.06	25391	20.07	510	10497	41.34
MARICO	EQ	26-Feb-2020	305.95	306.80	308.25	299.90	306.30	306.15	305.86	3773560	11541.77	70838	2326812	61.66
MARINE	SM	26-Feb-2020	100.15	99.70	100.15	99.50	99.50	99.50	99.88	12000	11.99	6	6000	50.00
MARKSANS	EQ	26-Feb-2020	19.00	18.90	19.60	18.55	18.75	18.65	19.04	844980	160.93	3752	336440	39.82
MARUTI	EQ	26-Feb-2020	6414.55	6350.00	6368.85	6186.05	6260.00	6234.85	6285.00	1580738	99349.32	116894	784034	49.60
MASFIN	EQ	26-Feb-2020	1073.55	1062.20	1132.45	1059.55	1105.50	1108.80	1106.52	49379	546.39	4846	15851	32.10
MASKINVEST	BE	26-Feb-2020	25.95	24.70	24.70	24.70	24.70	24.70	24.70	1	0.00	1	-	-
MASTEK	EQ	26-Feb-2020	415.05	411.75	418.50	410.10	410.15	413.35	414.80	18543	76.92	973	14007	75.54
MATRIMONY	EQ	26-Feb-2020	436.00	431.00	442.15	419.00	423.00	424.70	432.79	4468	19.34	247	2734	61.19
MAWANASUG	EQ	26-Feb-2020	39.90	39.10	39.90	38.55	38.65	38.70	39.28	100711	39.56	742	48704	48.36
MAXINDIA	EQ	26-Feb-2020	86.75	85.00	89.70	84.90	88.20	88.25	87.31	176729	154.30	1400	104194	58.96
MAXVIL	EQ	26-Feb-2020	48.15	49.05	55.00	48.60	52.80	52.35	52.80	917524	484.44	5526	222888	24.29
MAYURUNIQ	EQ	26-Feb-2020	280.95	280.00	280.00	258.20	261.80	262.05	270.23	44237	119.54	1277	28389	64.17
MAZDA	EQ	26-Feb-2020	486.05	489.00	491.35	477.00	477.00	478.80	485.04	3473	16.85	269	178	5.13
MBAPL	BE	26-Feb-2020	68.00	70.00	70.00	68.00	68.00	68.00	69.06	4000	2.76	22	-	-
MBECL	BE	26-Feb-2020	3.25	3.10	3.30	3.10	3.30	3.30	3.14	1635	0.05	15	-	-
MBLINFRA	EQ	26-Feb-2020	3.60	3.55	3.70	3.45	3.45	3.45	3.51	50972	1.79	72	37363	73.30
MCDHOLDING	BE	26-Feb-2020	17.15	16.45	17.15	16.30	16.30	16.35	16.46	20214	3.33	95	-	-
MCDOWELL-N	EQ	26-Feb-2020	703.30	700.00	701.30	684.00	684.20	687.95	693.62	1913508	13272.43	37115	871864	45.56
MCL	SM	26-Feb-2020	82.15	84.90	87.00	84.65	87.00	86.70	85.67	15600	13.36	12	6000	38.46
MCLEODRUSS	EQ	26-Feb-2020	3.45	3.45	3.60	3.30	3.30	3.30	3.35	1000934	33.53	416	640597	64.00
MCX	EQ	26-Feb-2020	1332.30	1340.00	1375.00	1315.20	1366.50	1358.30	1342.10	202087	2712.20	9270	72861	36.05
MEGASOFT	EQ	26-Feb-2020	7.40	7.30	7.45	7.10	7.10	7.10	7.21	28722	2.07	92	25755	89.67
MEGH	EQ	26-Feb-2020	57.10	56.70	59.00	56.20	57.40	57.40	57.90	985643	570.64	4924	243392	24.69
MENONBE	EQ	26-Feb-2020	51.90	52.25	53.15	51.60	51.60	51.75	52.05	1012	0.53	62	863	85.28
MEP	EQ	26-Feb-2020	39.70	39.50	40.00	37.90	38.50	39.40	39.19	211689	82.96	1627	121357	57.33
MERCATOR	EQ	26-Feb-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.75	1554282	11.61	288	1016437	65.40
METALFORGE	EQ	26-Feb-2020	5.60	5.85	5.85	5.60	5.75	5.75	5.78	38835	2.24	116	33466	86.17
METKORE	BZ	26-Feb-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.21	480	0.00	2	-	-
METROPOLIS	EQ	26-Feb-2020	1813.50	1810.05	1925.00	1802.35	1865.00	1859.35	1886.14	89746	1692.73	7397	34028	37.92
MFSL	EQ	26-Feb-2020	590.25	586.95	593.60	581.80	589.35	588.15	587.50	2156219	12667.73	27558	315047	14.61
MGEL	SM	26-Feb-2020	53.70	53.80	53.80	53.80	53.80	53.80	53.80	2000	1.08	1	2000	100.00
MGL	EQ	26-Feb-2020	1099.55	1094.00	1107.00	1071.10	1075.00	1075.35	1089.98	636854	6941.56	25518	224630	35.27
MHHL	SM	26-Feb-2020	17.15	16.50	16.50	16.30	16.30	16.40	16.40	6000	0.98	2	6000	100.00
MHRIL	EQ	26-Feb-2020	218.75	218.90	221.05	215.60	220.40	219.90	219.28	20256	44.42	724	15500	76.52
MIC	BE	26-Feb-2020	0.65	0.65	0.70	0.60	0.60	0.60	0.62	32546	0.20	56	-	-
MIDHANI	EQ	26-Feb-2020	221.85	220.10	224.70	209.30	210.10	211.20	217.10	852903	1851.66	15235	246935	28.95
MILTON	SM	26-Feb-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	4400	0.46	1	4400	100.00
MINDACORP	EQ	26-Feb-2020	115.45	115.45	117.45	111.25	112.50	112.20	114.67	147085	168.66	2154	70868	48.18
MINDAIND	EQ	26-Feb-2020	376.05	374.95	377.75	371.55	377.00	376.20	374.60	146662	549.39	2821	127561	86.98
MINDPOOL	SM	26-Feb-2020	15.00	15.00	15.00	15.00	15.00	15.00	15.00	12000	1.80	2	12000	100.00
MINDTECK	EQ	26-Feb-2020	23.40	24.00	25.00	22.05	22.50	22.45	22.60	28451	6.43	328	21391	75.19
MINDTREE	EQ	26-Feb-2020	1050.30	1045.00	1050.00	1018.25	1024.00	1029.40	1033.41	1158438	11971.47	33158	405257	34.98
MIRCELECTR	EQ	26-Feb-2020	9.25	9.25	9.45	8.95	9.20	9.00	9.13	62285	5.69	223	42924	68.92
MIRZAINT	EQ	26-Feb-2020	58.30	57.85	60.00	57.20	59.50	58.90	58.57	151459	88.70	1507	81350	53.71
MITTAL	SM	26-Feb-2020	114.10	118.90	119.80	115.00	117.15	116.35	116.51	75000	87.38	47	30000	40.00
MMFL	EQ	26-Feb-2020	397.00	385.45	406.95	385.45	404.95	401.40	400.37	5622	22.51	346	4446	79.08
MMP	EQ	26-Feb-2020	97.00	104.45	104.45	96.00	96.00	97.85	98.48	1500	1.48	21	1497	99.80
MMTC	EQ	26-Feb-2020	19.05	19.30	19.30	18.50	18.55	18.55	18.79	501345	94.19	1601	262653	52.39
MODIRUBBER	BE	26-Feb-2020	24.25	25.45	25.45	25.45	25.45	25.45	25.45	302	0.08	1	-	-
MOHOTAIND	BE	26-Feb-2020	7.25	7.00	7.60	7.00	7.60	7.60	7.10	2487	0.18	12	-	-
MOIL	EQ	26-Feb-2020	136.65	136.00	136.00	129.55	135.20	132.10	132.32	134460	177.92	4125	75050	55.82
MOLDTECH	EQ	26-Feb-2020	44.95	46.75	46.75	44.10	44.35	44.50	44.63	685	0.31	41	556	81.17
MOLDTKPAC	EQ	26-Feb-2020	255.60	255.00	258.85	249.65	253.00	254.80	253.88	32786	83.24	1369	22176	67.64
MONTECARLO	EQ	26-Feb-2020	221.05	220.35	222.50	211.00	215.00	215.00	215.60	19784	42.65	1439	16084	81.30
MORARJEE	EQ	26-Feb-2020	13.70	14.00	14.00	13.30	13.50	13.45	13.57	2823	0.38	29	2742	97.13
MOREPENLAB	EQ	26-Feb-2020	13.70	13.80	13.85	13.25	13.30	13.30	13.51	627549	84.78	1049	448338	71.44
MOTHERSUMI	EQ	26-Feb-2020	116.80	113.00	114.80	110.70	111.50	111.25	112.61	13259839	14931.84	83955	5661489	42.70
MOTILALOFS	EQ	26-Feb-2020	775.45	772.90	790.40	768.25	788.90	784.10	786.02	141050	1108.69	5174	101424	71.91
MOTOGENFIN	EQ	26-Feb-2020	32.45	33.95	33.95	32.00	33.10	33.10	33.08	2892	0.96	31	2666	92.19
MPHASIS	EQ	26-Feb-2020	884.35	882.95	884.00	840.00	851.00	851.90	851.45	549141	4675.65	15854	434419	79.11
MPSLTD	EQ	26-Feb-2020	346.50	342.00	353.05	340.05	340.05	343.10	348.31	1604	5.59	197	881	54.93
MRF	EQ	26-Feb-2020	69133.45	69134.00	69403.95	67850.00	67850.00	68140.00	68562.44	5155	3534.39	3292	1186	23.01
MRPL	EQ	26-Feb-2020	40.20	40.00	40.35	39.50	39.60	39.65	39.75	265469	105.53	2270	135527	51.05
MSPL	EQ	26-Feb-2020	5.40	5.40	5.55	5.20	5.45	5.50	5.33	4271	0.23	21	3072	71.93
MSTCLTD	EQ	26-Feb-2020	192.50	177.95	187.05	173.25	173.25	173.25	178.23	2071769	3692.47	20053	629872	30.40
MTEDUCARE	EQ	26-Feb-2020	12.50	12.45	12.50	11.90	11.90	11.90	11.94	41154	4.91	164	36897	89.66
MTNL	EQ	26-Feb-2020	8.60	8.70	9.45	8.30	9.20	9.15	9.07	1121058	101.63	2098	575589	51.34
MUKANDENGG	EQ	26-Feb-2020	10.85	10.80	11.40	10.45	10.75	10.75	10.97	3023	0.33	28	2245	74.26
MUKANDLTD	EQ	26-Feb-2020	27.50	27.10	27.60	25.60	25.60	25.90	26.19	21508	5.63	194	14015	65.16
MUKTAARTS	EQ	26-Feb-2020	34.60	34.15	35.10	33.95	34.30	34.70	34.65	4914	1.70	106	2796	56.90
MUNJALAU	EQ	26-Feb-2020	41.15	40.05	41.45	40.00	40.40	40.15	40.55	66485	26.96	680	40156	60.40
MUNJALSHOW	EQ	26-Feb-2020	113.75	114.00	114.00	110.20	110.20	110.75	111.36	16726	18.63	306	14906	89.12
MURUDCERA	EQ	26-Feb-2020	16.45	16.25	16.55	15.25	15.65	15.75	15.83	48043	7.60	279	30521	63.53
MUTHOOTCAP	EQ	26-Feb-2020	564.65	560.65	563.50	533.00	534.00	541.75	550.84	8644	47.61	543	5622	65.04
MUTHOOTFIN	EQ	26-Feb-2020	944.40	940.00	954.05	935.00	938.00	939.95	944.89	2961194	27980.04	56027	542596	18.32
N100	EQ	26-Feb-2020	654.76	630.00	655.00	628.60	630.90	632.24	636.13	45465	289.22	2386	35700	78.52
NABARD	N2	26-Feb-2020	1227.01	1224.53	1234.80	1224.53	1233.00	1233.00	1232.61	2197	27.08	16	2110	96.04
NACLIND	EQ	26-Feb-2020	31.70	31.80	32.20	31.05	31.35	31.40	31.53	32234	10.16	260	26899	83.45
NAGAFERT	BE	26-Feb-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	55329	2.38	66	-	-
NAGREEKCAP	EQ	26-Feb-2020	6.90	6.90	7.35	6.55	6.55	6.60	6.60	802	0.05	15	700	87.28
NAGREEKEXP	EQ	26-Feb-2020	13.25	13.50	13.70	12.90	13.70	13.70	13.32	2760	0.37	36	2220	80.43
NAHARCAP	EQ	26-Feb-2020	69.15	64.05	71.35	64.05	67.30	67.30	67.53	947	0.64	23	854	90.18
NAHARINDUS	EQ	26-Feb-2020	26.00	26.15	26.15	24.25	26.00	26.00	25.14	5290	1.33	72	3325	62.85
NAHARPOLY	EQ	26-Feb-2020	39.00	38.15	39.90	37.55	39.25	39.25	38.86	23776	9.24	333	15765	66.31
NAHARSPING	EQ	26-Feb-2020	38.85	40.35	40.35	35.45	37.00	37.15	37.06	11093	4.11	156	8071	72.76
NAM-INDIA	EQ	26-Feb-2020	421.45	418.30	444.45	417.35	426.15	425.80	428.41	6962607	29828.52	75089	3876907	55.68
NATCOPHARM	EQ	26-Feb-2020	635.05	630.00	635.35	621.10	623.50	623.50	627.09	74548	467.49	6646	40650	54.53
NATHBIOGEN	EQ	26-Feb-2020	344.90	350.00	353.95	335.10	339.00	341.55	343.89	9022	31.03	404	6332	70.18
NATIONALUM	EQ	26-Feb-2020	36.65	36.10	36.60	35.90	36.00	36.00	36.17	6195927	2240.84	11281	1897017	30.62
NAUKRI	EQ	26-Feb-2020	2649.60	2648.95	2698.00	2550.00	2571.05	2610.30	2641.11	280229	7401.16	44257	135089	48.21
NAVINFLUOR	EQ	26-Feb-2020	1454.30	1475.00	1629.80	1474.00	1537.00	1542.05	1573.93	2199975	34625.96	124083	463049	21.05
NAVKARCORP	EQ	26-Feb-2020	29.95	29.75	30.30	29.15	29.55	29.55	29.70	161703	48.03	602	117488	72.66
NAVNETEDUL	EQ	26-Feb-2020	86.80	86.80	88.50	85.25	87.95	86.30	86.10	20133	17.33	978	12339	61.29
NBCC	EQ	26-Feb-2020	29.35	29.30	29.70	27.65	28.05	28.25	28.94	15089082	4366.89	24346	4964001	32.90
NBIFIN	EQ	26-Feb-2020	1784.65	1751.05	1760.00	1751.00	1760.00	1760.00	1759.69	57	1.00	5	56	98.25
NBVENTURES	EQ	26-Feb-2020	66.95	66.50	67.70	63.85	64.35	64.55	65.75	69594	45.76	786	54466	78.26
NCC	EQ	26-Feb-2020	40.50	40.25	41.00	39.40	39.90	39.95	40.16	15969598	6412.71	33737	1890672	11.84
NCLIND	EQ	26-Feb-2020	82.30	81.70	92.75	81.65	87.00	87.65	88.48	266828	236.08	3262	135855	50.91
NDGL	EQ	26-Feb-2020	531.00	529.00	550.00	520.00	528.05	538.70	540.10	221	1.19	21	141	63.80
NDL	EQ	26-Feb-2020	21.10	20.15	21.60	20.15	21.15	21.05	21.11	49912	10.54	223	41045	82.23
NDTV	EQ	26-Feb-2020	33.00	34.00	34.00	32.00	32.65	32.80	32.80	14133	4.63	135	9119	64.52
NECCLTD	EQ	26-Feb-2020	5.10	5.00	5.25	5.00	5.10	5.00	5.04	6711	0.34	26	5498	81.93
NECLIFE	EQ	26-Feb-2020	12.35	12.35	12.40	11.20	11.80	11.75	11.93	106243	12.68	507	73847	69.51
NELCAST	EQ	26-Feb-2020	41.35	41.00	41.50	38.80	38.90	39.05	40.02	59756	23.91	730	38558	64.53
NELCO	EQ	26-Feb-2020	255.65	251.65	269.90	246.70	247.45	249.20	259.44	673448	1747.16	15886	150548	22.35
NEOGEN	EQ	26-Feb-2020	462.30	459.90	548.00	453.00	528.50	525.10	528.05	961202	5075.62	36316	153672	15.99
NESCO	EQ	26-Feb-2020	728.40	728.40	734.00	713.00	719.00	721.85	723.72	31326	226.71	1831	17580	56.12
NESTLEIND	EQ	26-Feb-2020	16380.50	16545.00	16545.00	16150.05	16199.30	16240.15	16322.63	116839	19071.20	26504	65352	55.93
NETF	EQ	26-Feb-2020	119.78	125.00	125.00	118.03	118.03	118.03	120.99	268	0.32	10	262	97.76
NETFCONSUM	EQ	26-Feb-2020	53.75	53.52	53.61	53.31	53.61	53.53	53.47	1230	0.66	20	1230	100.00
NETFDIVOPP	EQ	26-Feb-2020	28.60	28.60	28.60	28.21	28.21	28.21	28.53	960	0.27	7	823	85.73
NETFLTGILT	EQ	26-Feb-2020	20.75	20.81	20.83	20.74	20.83	20.83	20.81	1498	0.31	35	1219	81.38
NETFMID150	EQ	26-Feb-2020	66.15	65.70	65.98	65.10	65.38	65.35	65.68	40448	26.57	189	36786	90.95
NETFNIF100	EQ	26-Feb-2020	123.00	122.30	122.30	121.00	122.30	122.30	121.20	922	1.12	19	833	90.35
NETFNV20	EQ	26-Feb-2020	58.30	58.30	58.30	57.30	57.30	57.37	57.39	8513	4.89	38	7992	93.88
NETWORK18	BE	26-Feb-2020	28.95	28.75	29.80	28.05	29.00	29.15	28.78	411374	118.41	1128	-	-
NEULANDLAB	EQ	26-Feb-2020	428.25	430.00	435.00	422.00	425.00	426.15	428.23	14284	61.17	847	6692	46.85
NEWGEN	EQ	26-Feb-2020	204.05	205.00	215.00	196.75	203.00	198.05	204.81	17513	35.87	634	4638	26.48
NEXTMEDIA	EQ	26-Feb-2020	6.95	6.65	7.20	6.65	7.20	7.20	6.66	14883	0.99	16	14881	99.99
NFL	EQ	26-Feb-2020	23.90	23.70	24.30	23.40	23.45	23.55	23.83	199808	47.60	886	101846	50.97
NH	EQ	26-Feb-2020	330.15	326.00	344.00	321.80	338.75	338.25	328.80	339825	1117.35	12816	260355	76.61
NHAI	N1	26-Feb-2020	1081.03	1081.00	1083.83	1081.00	1081.00	1081.00	1081.09	1650	17.84	28	1586	96.12
NHAI	N2	26-Feb-2020	1189.95	1193.00	1194.00	1186.75	1188.15	1187.96	1187.98	3040	36.11	26	1989	65.43
NHAI	N4	26-Feb-2020	1197.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	2070	24.82	7	2070	100.00
NHAI	N6	26-Feb-2020	1315.06	1318.90	1321.00	1310.01	1315.00	1316.46	1315.17	248	3.26	28	202	81.45
NHAI	NA	26-Feb-2020	1227.50	1226.00	1227.00	1226.00	1226.00	1226.00	1226.01	2335	28.63	13	2300	98.50
NHAI	NE	26-Feb-2020	1192.00	1185.27	1191.99	1185.27	1190.00	1190.00	1188.95	1985	23.60	34	1535	77.33
NHBTF2014	N6	26-Feb-2020	6623.00	6635.00	6653.00	6635.00	6653.00	6649.85	6643.51	457	30.36	9	457	100.00
NHBTF2023	N6	26-Feb-2020	6600.00	6610.00	6610.00	6610.00	6610.00	6610.00	6610.00	350	23.14	1	350	100.00
NHPC	EQ	26-Feb-2020	22.05	22.00	22.05	21.55	21.60	21.65	21.75	3677111	799.63	4333	2503587	68.09
NHPC	N5	26-Feb-2020	1290.00	1211.60	1296.00	1211.60	1296.00	1296.00	1295.15	495	6.41	6	495	100.00
NIACL	EQ	26-Feb-2020	125.20	124.00	124.00	115.65	117.40	116.90	119.78	338993	406.06	6024	188613	55.64
NIBL	EQ	26-Feb-2020	4.20	4.40	4.40	4.05	4.40	4.40	4.36	21970	0.96	55	16352	74.43
NIFTYBEES	EQ	26-Feb-2020	125.34	125.39	125.39	123.80	124.20	124.04	124.39	2733254	3399.92	6954	2474716	90.54
NIFTYEES	EQ	26-Feb-2020	15501.00	15342.90	15342.90	15342.90	15342.90	15342.90	15342.90	2	0.31	2	2	100.00
NIITLTD	EQ	26-Feb-2020	107.65	107.10	108.75	104.20	105.75	104.85	106.16	461752	490.19	4457	264272	57.23
NIITTECH	EQ	26-Feb-2020	1889.40	1895.00	1910.00	1853.00	1888.30	1889.85	1885.93	550885	10389.28	25274	109652	19.90
NILAINFRA	EQ	26-Feb-2020	4.05	4.00	4.25	3.95	4.25	4.15	4.08	127710	5.21	193	104025	81.45
NILASPACES	EQ	26-Feb-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.04	159124	1.65	83	122580	77.03
NILKAMAL	EQ	26-Feb-2020	1430.55	1434.00	1434.00	1399.15	1411.90	1413.20	1415.41	14422	204.13	3716	7825	54.26
NIPPOBATRY	EQ	26-Feb-2020	561.20	553.70	567.80	545.00	563.50	551.10	550.48	2017	11.10	210	1313	65.10
NITCO	EQ	26-Feb-2020	23.95	23.10	24.15	22.00	22.00	22.45	22.78	59823	13.63	466	47060	78.67
NITINFIRE	BZ	26-Feb-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.37	51579	0.19	36	-	-
NITINSPIN	EQ	26-Feb-2020	47.35	47.50	48.30	47.00	47.85	47.60	47.70	27385	13.06	268	15794	57.67
NKIND	EQ	26-Feb-2020	13.20	13.00	13.25	13.00	13.25	13.25	13.17	150	0.02	2	150	100.00
NLCINDIA	EQ	26-Feb-2020	54.65	55.00	55.30	54.15	54.35	54.30	54.71	511928	280.09	2614	354228	69.19
NMDC	EQ	26-Feb-2020	101.30	99.85	101.40	97.30	97.85	97.65	99.41	5974274	5938.75	16901	2337213	39.12
NOCIL	EQ	26-Feb-2020	96.00	94.90	103.50	94.15	98.00	97.60	100.02	4652205	4653.13	28109	1042302	22.40
NOIDATOLL	EQ	26-Feb-2020	3.70	3.90	3.90	3.60	3.65	3.65	3.70	36275	1.34	63	33101	91.25
NPBET	EQ	26-Feb-2020	168.98	167.80	167.80	167.80	167.80	167.80	167.80	5	0.01	1	5	100.00
NRAIL	EQ	26-Feb-2020	236.90	237.00	237.00	222.10	227.00	225.35	227.47	18596	42.30	813	10329	55.54
NRBBEARING	EQ	26-Feb-2020	92.70	90.50	92.60	90.00	90.70	90.20	90.90	21463	19.51	537	15934	74.24
NSIL	EQ	26-Feb-2020	751.70	724.05	777.90	724.05	750.00	763.95	740.19	262	1.94	122	150	57.25
NTL	BE	26-Feb-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	159	0.00	1	-	-
NTPC	EQ	26-Feb-2020	110.10	110.00	111.55	108.25	109.55	109.10	109.82	14998071	16471.62	60231	7792474	51.96
NTPC	N4	26-Feb-2020	1164.98	1169.98	1169.98	1146.60	1146.60	1146.60	1164.58	13	0.15	3	13	100.00
NTPC	N6	26-Feb-2020	1315.00	1316.00	1319.00	1316.00	1319.00	1319.00	1316.16	1084	14.27	4	1047	96.59
NTPC	N7	26-Feb-2020	14.15	14.08	14.18	14.08	14.16	14.16	14.16	21954	3.11	105	21925	99.87
NTPC	NA	26-Feb-2020	1363.99	1172.20	1636.00	1172.20	1636.00	1636.00	1288.15	4	0.05	2	3	75.00
NTPC	NB	26-Feb-2020	1107.00	1112.01	1112.10	1112.01	1112.10	1112.10	1112.06	160	1.78	3	80	50.00
NTPC	ND	26-Feb-2020	1266.00	1201.60	1223.00	1185.60	1223.00	1223.00	1208.30	4	0.05	3	2	50.00
NUCLEUS	EQ	26-Feb-2020	305.45	305.50	306.40	298.50	302.00	300.05	301.87	4940	14.91	536	3226	65.30
NXTDIGITAL	EQ	26-Feb-2020	395.25	393.00	393.45	383.15	388.30	386.55	388.24	634	2.46	56	460	72.56
OAL	EQ	26-Feb-2020	187.20	192.00	196.90	168.00	177.00	179.10	179.76	7660	13.77	353	4672	60.99
OBEROIRLTY	EQ	26-Feb-2020	520.05	518.80	518.80	506.65	513.10	513.40	513.51	135537	695.99	7032	92602	68.32
OCCL	EQ	26-Feb-2020	935.70	935.00	935.00	920.00	923.50	923.60	924.61	2814	26.02	257	2248	79.89
OFSS	EQ	26-Feb-2020	2785.00	2780.00	2780.00	2720.05	2732.50	2741.95	2753.91	26109	719.02	2274	23732	90.90
OIL	EQ	26-Feb-2020	117.70	116.55	117.70	113.10	113.25	113.45	115.65	2291818	2650.48	16451	1017139	44.38
OILCOUNTUB	BE	26-Feb-2020	3.45	3.40	3.50	3.40	3.50	3.50	3.43	3271	0.11	16	-	-
OISL	EQ	26-Feb-2020	2.70	2.50	2.65	2.45	2.60	2.65	2.58	4608	0.12	65	4212	91.41
OLECTRA	EQ	26-Feb-2020	137.75	137.00	138.00	123.05	128.00	127.60	129.53	174990	226.66	5633	90237	51.57
OMAXAUTO	EQ	26-Feb-2020	36.05	36.00	36.00	33.75	33.75	34.35	35.04	16199	5.68	282	11115	68.62
OMAXE	EQ	26-Feb-2020	159.00	160.50	160.70	157.80	160.70	159.95	159.12	273547	435.26	1320	206791	75.60
OMKARCHEM	EQ	26-Feb-2020	3.95	4.10	4.10	3.85	4.00	3.90	3.98	17921	0.71	89	13817	77.10
OMMETALS	EQ	26-Feb-2020	21.00	21.00	21.85	20.35	20.70	20.70	21.26	61878	13.16	401	34447	55.67
ONELIFECAP	EQ	26-Feb-2020	5.90	5.90	5.95	5.90	5.95	5.95	5.91	260	0.02	3	260	100.00
ONEPOINT	EQ	26-Feb-2020	22.95	23.95	23.95	22.90	22.95	23.10	23.35	10544	2.46	144	5899	55.95
ONGC	EQ	26-Feb-2020	97.55	97.40	98.50	95.50	95.70	95.80	97.07	16192058	15717.40	64927	5402574	33.37
ONMOBILE	EQ	26-Feb-2020	26.45	26.70	26.70	25.95	25.95	26.05	26.12	24393	6.37	251	19145	78.49
ONWARDTEC	EQ	26-Feb-2020	59.20	59.10	59.90	57.15	57.95	57.40	58.11	4741	2.76	180	3352	70.70
OPTIEMUS	EQ	26-Feb-2020	21.80	21.85	22.50	20.75	22.45	21.60	21.44	28683	6.15	347	23033	80.30
OPTOCIRCUI	EQ	26-Feb-2020	2.70	2.65	2.65	2.55	2.65	2.60	2.60	113718	2.95	141	71688	63.04
ORBTEXP	EQ	26-Feb-2020	80.95	80.00	80.90	78.00	78.50	78.50	79.27	1321	1.05	55	940	71.16
ORICONENT	EQ	26-Feb-2020	16.00	16.00	16.10	15.50	16.10	16.00	15.91	40226	6.40	285	30850	76.69
ORIENTABRA	EQ	26-Feb-2020	16.40	16.45	16.45	15.70	15.70	15.80	15.84	23551	3.73	173	21808	92.60
ORIENTALTL	EQ	26-Feb-2020	10.00	10.00	11.20	10.00	11.20	10.50	10.27	14902	1.53	42	14786	99.22
ORIENTBANK	EQ	26-Feb-2020	40.20	40.30	40.30	38.60	39.00	38.95	39.39	779229	306.91	5180	308076	39.54
ORIENTBELL	EQ	26-Feb-2020	109.25	108.00	112.95	106.05	111.95	111.45	109.42	5768	6.31	174	4849	84.07
ORIENTCEM	EQ	26-Feb-2020	81.15	81.00	90.00	80.35	82.50	82.60	85.76	1856850	1592.41	18716	552762	29.77
ORIENTELEC	EQ	26-Feb-2020	257.05	256.85	268.00	250.85	264.60	260.70	261.94	251365	658.43	10703	80427	32.00
ORIENTHOT	EQ	26-Feb-2020	27.30	27.90	27.90	26.25	26.95	26.85	26.62	15464	4.12	164	10768	69.63
ORIENTLTD	EQ	26-Feb-2020	92.50	95.05	111.00	92.20	111.00	111.00	103.88	4057	4.21	124	3571	88.02
ORIENTPPR	EQ	26-Feb-2020	22.50	22.25	22.50	22.00	22.15	22.10	22.25	155145	34.52	731	111036	71.57
ORIENTREF	EQ	26-Feb-2020	221.90	223.15	228.60	220.55	228.00	227.20	226.00	20960	47.37	504	16629	79.34
ORISSAMINE	EQ	26-Feb-2020	2013.45	1950.25	2035.35	1902.00	1914.40	1910.15	1954.19	50710	990.97	6918	11669	23.01
ORTEL	BZ	26-Feb-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	14201	0.07	12	-	-
ORTINLABSS	EQ	26-Feb-2020	8.40	8.55	9.20	8.00	9.20	9.20	9.12	40862	3.73	76	28641	70.09
OSWALAGRO	EQ	26-Feb-2020	6.25	6.20	6.25	6.00	6.25	6.20	6.09	16497	1.00	44	14948	90.61
PAEL	BE	26-Feb-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	12	0.00	2	-	-
PAGEIND	EQ	26-Feb-2020	22685.50	22015.00	22398.45	21817.85	22100.00	22119.05	22189.66	70914	15735.58	13427	46071	64.97
PAISALO	EQ	26-Feb-2020	262.55	260.15	260.15	249.45	249.45	249.45	254.40	3818	9.71	155	3221	84.36
PALREDTEC	EQ	26-Feb-2020	15.50	15.50	16.25	14.95	15.10	15.10	15.08	400	0.06	10	215	53.75
PANACEABIO	EQ	26-Feb-2020	112.15	111.50	111.60	109.60	110.40	110.10	110.84	8280	9.18	214	6915	83.51
PANACHE	EQ	26-Feb-2020	49.85	51.50	52.25	49.60	49.60	49.60	51.00	15208	7.76	64	2668	17.54
PANAMAPET	EQ	26-Feb-2020	55.65	56.15	57.60	55.00	55.00	55.35	55.91	13082	7.31	183	8434	64.47
PAPERPROD	EQ	26-Feb-2020	281.40	282.80	286.00	264.00	279.00	278.90	279.18	70385	196.50	3103	45880	65.18
PAR	SM	26-Feb-2020	35.30	34.50	35.00	34.00	34.00	34.00	34.50	6000	2.07	3	4000	66.67
PARABDRUGS	BZ	26-Feb-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	5420	0.07	10	-	-
PARACABLES	EQ	26-Feb-2020	6.95	6.90	7.00	6.85	6.95	6.95	6.93	54107	3.75	93	46400	85.76
PARAGMILK	EQ	26-Feb-2020	95.20	94.60	96.35	91.00	94.80	94.80	93.84	718938	674.68	8039	298570	41.53
PARSVNATH	BE	26-Feb-2020	2.00	2.00	2.00	1.90	1.90	1.90	1.95	17458	0.34	48	-	-
PATELENG	EQ	26-Feb-2020	17.10	16.90	17.10	16.20	16.20	16.35	16.64	155805	25.92	455	106433	68.31
PATINTLOG	EQ	26-Feb-2020	16.40	16.10	16.90	16.05	16.25	16.30	16.36	8313	1.36	75	4947	59.51
PATSPINLTD	BE	26-Feb-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	151	0.00	4	-	-
PCJEWELLER	EQ	26-Feb-2020	17.45	17.50	17.55	16.80	17.00	16.95	17.08	3587900	612.75	7926	1554492	43.33
PDMJEPAPER	EQ	26-Feb-2020	16.35	17.35	17.35	15.00	15.10	15.15	15.70	233084	36.60	639	184995	79.37
PDPL	BE	26-Feb-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	206	0.01	3	-	-
PDSMFL	EQ	26-Feb-2020	401.85	404.00	408.00	399.00	404.00	404.65	404.61	3180	12.87	173	2691	84.62
PEARLPOLY	BE	26-Feb-2020	13.30	13.25	13.40	13.25	13.40	13.40	13.32	3507	0.47	14	-	-
PEL	EQ	26-Feb-2020	1493.30	1498.00	1498.00	1417.50	1426.00	1429.35	1443.56	2724111	39324.22	75233	644489	23.66
PENIND	EQ	26-Feb-2020	24.60	24.40	24.45	23.85	24.40	24.40	24.29	179458	43.59	708	123081	68.58
PENINLAND	BE	26-Feb-2020	4.15	4.10	4.35	3.95	4.35	4.30	4.22	55478	2.34	115	-	-
PENTAGOLD	SM	26-Feb-2020	37.25	35.50	39.10	35.50	39.10	39.10	37.87	9000	3.41	3	6000	66.67
PERSISTENT	EQ	26-Feb-2020	713.50	702.00	723.60	702.00	720.65	717.60	715.92	45465	325.49	5682	26590	58.48
PETRONET	EQ	26-Feb-2020	263.85	264.00	264.65	258.55	260.95	262.05	261.70	3088688	8083.20	43024	2137605	69.21
PFC	EQ	26-Feb-2020	128.85	127.90	130.25	126.75	127.30	127.20	128.56	7187251	9239.73	20494	2552220	35.51
PFC	N3	26-Feb-2020	1200.00	1198.00	1200.10	1198.00	1200.10	1200.10	1199.05	12	0.14	2	6	50.00
PFC	N4	26-Feb-2020	1073.30	1074.25	1078.00	1073.30	1078.00	1078.00	1074.04	140	1.50	6	130	92.86
PFC	N5	26-Feb-2020	1177.00	1178.00	1178.00	1174.00	1174.00	1174.00	1177.26	1175	13.83	8	1175	100.00
PFC	N8	26-Feb-2020	1324.00	1334.90	1335.00	1318.00	1325.00	1324.99	1324.53	1074	14.23	20	1052	97.95
PFIZER	EQ	26-Feb-2020	4160.65	4159.50	4287.00	4148.10	4200.00	4188.35	4223.30	45103	1904.83	6890	17316	38.39
PFOCUS	EQ	26-Feb-2020	48.85	48.30	51.50	47.10	49.90	49.55	49.77	55920	27.83	550	36677	65.59
PFS	EQ	26-Feb-2020	13.05	13.05	13.40	13.00	13.10	13.05	13.17	360764	47.50	726	192511	53.36
PGEL	EQ	26-Feb-2020	78.05	79.05	80.90	75.30	78.00	78.25	77.76	84973	66.07	1283	47981	56.47
PGHH	EQ	26-Feb-2020	11177.30	11177.30	11264.05	11106.05	11230.00	11244.05	11240.04	6386	717.79	875	5705	89.34
PGHL	EQ	26-Feb-2020	4119.95	4120.20	4177.00	4055.00	4149.00	4150.35	4139.40	20413	844.97	3944	15456	75.72
PGIL	EQ	26-Feb-2020	138.25	135.00	139.95	134.95	136.00	136.15	136.08	1394	1.90	47	1215	87.16
PHILIPCARB	EQ	26-Feb-2020	120.70	121.00	122.40	117.35	118.05	118.30	120.09	599812	720.31	7312	148457	24.75
PHOENIXLTD	EQ	26-Feb-2020	933.85	933.00	938.90	903.25	907.80	919.35	924.14	119443	1103.83	9720	66861	55.98
PIDILITIND	EQ	26-Feb-2020	1556.15	1550.00	1562.95	1526.20	1528.00	1535.70	1549.04	333649	5168.37	17034	182180	54.60
PIIND	EQ	26-Feb-2020	1541.95	1545.00	1553.90	1531.25	1536.00	1542.40	1547.67	190146	2942.82	10203	155104	81.57
PILANIINVS	EQ	26-Feb-2020	1698.95	1700.00	1713.90	1631.00	1650.00	1654.45	1679.81	6239	104.80	353	3935	63.07
PILITA	EQ	26-Feb-2020	5.35	5.40	5.50	5.25	5.45	5.40	5.37	60014	3.22	34	10010	16.68
PIONDIST	EQ	26-Feb-2020	142.80	139.40	142.00	138.00	139.00	139.60	140.66	4810	6.77	84	3093	64.30
PIONEEREMB	EQ	26-Feb-2020	26.15	26.85	27.90	25.15	25.60	25.60	25.77	3925	1.01	120	2834	72.20
PITTIENG	EQ	26-Feb-2020	36.40	36.00	36.50	34.90	36.20	35.85	35.41	18053	6.39	192	13813	76.51
PKTEA	BE	26-Feb-2020	123.95	118.05	118.05	117.80	117.80	117.80	117.88	99	0.12	8	-	-
PLASTIBLEN	EQ	26-Feb-2020	203.55	202.00	203.00	192.60	195.00	194.20	197.89	7232	14.31	464	5564	76.94
PNB	EQ	26-Feb-2020	49.90	49.45	50.10	49.00	49.05	49.15	49.51	18056503	8939.99	29745	1835314	10.16
PNBGILTS	EQ	26-Feb-2020	31.15	31.30	31.30	29.60	29.60	29.95	30.20	135526	40.93	738	80531	59.42
PNBHOUSING	EQ	26-Feb-2020	393.05	390.00	407.60	382.50	395.85	396.15	395.06	673776	2661.84	16010	160037	23.75
PNC	EQ	26-Feb-2020	14.25	14.25	14.25	13.25	14.00	14.05	13.79	1994	0.27	9	1000	50.15
PNCINFRA	EQ	26-Feb-2020	189.30	188.00	188.50	181.10	181.30	182.25	184.17	208659	384.29	5973	113733	54.51
PODDARHOUS	EQ	26-Feb-2020	293.40	290.00	322.25	266.00	320.00	320.05	292.67	4862	14.23	175	2746	56.48
PODDARMENT	EQ	26-Feb-2020	190.65	189.00	194.70	185.00	185.00	186.20	189.54	8687	16.47	355	5987	68.92
POKARNA	EQ	26-Feb-2020	83.75	82.05	84.90	80.10	82.70	82.75	82.66	13721	11.34	206	10833	78.95
POLYCAB	EQ	26-Feb-2020	1111.60	1118.00	1157.70	1113.05	1135.00	1139.00	1136.08	445457	5060.74	19249	134753	30.25
POLYMED	EQ	26-Feb-2020	326.25	320.50	337.85	307.00	311.00	314.20	324.79	132881	431.59	5789	80360	60.48
POLYPLEX	EQ	26-Feb-2020	516.45	516.45	529.80	507.00	515.50	515.80	517.70	61452	318.14	3022	22062	35.90
PONNIERODE	EQ	26-Feb-2020	145.90	144.00	152.00	141.15	150.85	150.55	148.53	1407	2.09	240	791	56.22
POWERFUL	SM	26-Feb-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	2000	0.08	1	2000	100.00
POWERGRID	EQ	26-Feb-2020	186.15	185.00	188.40	183.95	185.75	185.85	186.34	9626434	17938.34	48232	5539059	57.54
POWERMECH	EQ	26-Feb-2020	721.15	731.70	731.70	702.05	709.95	708.95	709.21	32295	229.04	2211	23423	72.53
PPAP	EQ	26-Feb-2020	195.70	190.10	204.00	190.10	204.00	198.35	197.34	19095	37.68	373	14980	78.45
PPL	EQ	26-Feb-2020	56.70	55.00	59.55	55.00	55.00	55.35	56.59	23554	13.33	734	17137	72.76
PRABHAT	EQ	26-Feb-2020	78.15	77.15	78.30	76.50	77.05	77.10	77.15	36975	28.53	297	29939	80.97
PRADIP	EQ	26-Feb-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.40	1022	0.00	2	1022	100.00
PRAENG	EQ	26-Feb-2020	6.15	6.15	6.15	5.90	6.00	5.95	5.97	7378	0.44	50	4530	61.40
PRAJIND	EQ	26-Feb-2020	101.45	100.10	102.40	99.00	100.00	99.95	100.51	703430	707.01	6912	252436	35.89
PRAKASH	EQ	26-Feb-2020	41.10	40.90	41.20	39.05	39.25	39.75	40.11	376292	150.95	3003	252589	67.13
PRECAM	BE	26-Feb-2020	37.70	37.70	38.00	37.10	37.50	37.60	37.62	6716	2.53	62	-	-
PRECOT	EQ	26-Feb-2020	31.50	31.60	33.00	31.60	31.95	31.95	31.76	528	0.17	10	528	100.00
PRECWIRE	EQ	26-Feb-2020	132.60	131.00	141.00	129.05	137.00	136.85	133.20	12590	16.77	545	7899	62.74
PREMEXPLN	EQ	26-Feb-2020	117.05	115.05	120.95	115.05	117.10	117.70	118.55	7333	8.69	210	5377	73.33
PREMIER	BE	26-Feb-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	503	0.01	6	-	-
PREMIERPOL	EQ	26-Feb-2020	22.65	22.65	24.45	22.25	22.65	22.65	22.63	984	0.22	15	956	97.15
PRESSMN	EQ	26-Feb-2020	21.45	21.00	21.50	20.50	20.75	20.80	20.87	17394	3.63	97	13021	74.86
PRESTIGE	EQ	26-Feb-2020	340.50	340.00	342.55	329.00	332.10	333.60	333.39	226089	753.75	9870	127940	56.59
PRICOLLTD	EQ	26-Feb-2020	42.05	42.05	42.10	37.30	40.20	39.95	39.43	121964	48.09	1392	67233	55.13
PRIMESECU	EQ	26-Feb-2020	38.40	36.70	38.70	36.70	37.15	37.15	37.60	6095	2.29	106	3715	60.95
PRINCEPIPE	EQ	26-Feb-2020	177.50	176.00	178.00	173.00	173.05	174.30	174.88	290315	507.70	3540	173647	59.81
PROZONINTU	EQ	26-Feb-2020	16.70	17.20	17.40	15.55	16.50	16.30	16.43	86805	14.26	320	37439	43.13
PRSMJOHNSN	EQ	26-Feb-2020	61.95	62.30	69.80	62.00	65.15	65.20	66.78	2912030	1944.53	23093	639063	21.95
PSB	EQ	26-Feb-2020	16.20	16.25	17.70	16.05	16.10	16.35	16.69	72747	12.14	583	34854	47.91
PSPPROJECT	EQ	26-Feb-2020	514.10	512.00	512.00	504.00	508.10	504.95	506.62	11650	59.02	691	7517	64.52
PSUBNKBEES	EQ	26-Feb-2020	23.24	23.50	23.50	22.98	23.03	23.04	23.08	23980	5.53	102	21347	89.02
PTC	EQ	26-Feb-2020	52.75	52.05	52.90	51.75	52.20	52.15	52.31	534752	279.75	3576	227096	42.47
PTL	EQ	26-Feb-2020	36.95	37.00	37.60	36.75	37.00	37.00	37.12	6170	2.29	43	5415	87.76
PUNJABCHEM	EQ	26-Feb-2020	460.80	463.00	468.05	454.00	455.00	455.00	459.57	2530	11.63	349	1787	70.63
PUNJLLOYD	BZ	26-Feb-2020	1.15	1.15	1.20	1.10	1.20	1.10	1.15	82998	0.96	99	-	-
PURVA	EQ	26-Feb-2020	56.45	56.05	57.15	55.25	56.60	56.00	56.43	59736	33.71	537	34824	58.30
PUSHPREALM	SM	26-Feb-2020	6.05	5.80	5.80	5.80	5.80	5.80	5.80	10000	0.58	1	10000	100.00
PVR	EQ	26-Feb-2020	2033.80	2025.00	2040.00	1993.70	2020.00	2015.60	2018.74	289698	5848.25	16269	77862	26.88
QGOLDHALF	EQ	26-Feb-2020	1864.40	1856.00	1870.00	1855.00	1866.00	1865.35	1862.71	1995	37.16	402	485	24.31
QNIFTY	EQ	26-Feb-2020	1220.50	1208.70	1208.70	1199.00	1199.00	1199.00	1204.55	4	0.05	4	2	50.00
QUESS	EQ	26-Feb-2020	535.05	530.95	544.00	521.10	536.60	536.05	533.14	85090	453.64	7429	36082	42.40
QUICKHEAL	EQ	26-Feb-2020	125.20	125.20	125.55	121.00	121.20	121.60	122.65	109415	134.20	2518	48237	44.09
RADICO	EQ	26-Feb-2020	410.75	411.25	435.60	405.00	430.90	428.90	420.36	526799	2214.47	9968	227222	43.13
RADIOCITY	EQ	26-Feb-2020	26.90	26.90	27.00	26.00	26.10	26.30	26.80	129834	34.80	585	99057	76.30
RAIN	EQ	26-Feb-2020	98.45	97.50	105.55	97.50	102.00	102.30	103.14	1559594	1608.53	11068	527415	33.82
RAJESHEXPO	EQ	26-Feb-2020	654.80	655.50	656.95	638.00	640.00	639.50	643.66	93696	603.09	6828	56933	60.76
RAJRAYON	BZ	26-Feb-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	153490	0.08	28	-	-
RAJSREESUG	EQ	26-Feb-2020	14.85	14.70	14.75	13.85	14.75	14.60	14.31	22316	3.19	262	14508	65.01
RAJTV	EQ	26-Feb-2020	39.35	40.00	40.00	37.00	38.05	38.00	38.02	1387	0.53	63	917	66.11
RALLIS	EQ	26-Feb-2020	229.65	228.50	236.65	220.35	231.00	230.90	231.50	710344	1644.46	17354	335361	47.21
RAMANEWS	EQ	26-Feb-2020	13.40	13.30	14.25	13.30	14.25	13.95	13.73	6935	0.95	94	5664	81.67
RAMASTEEL	EQ	26-Feb-2020	38.60	38.05	40.95	38.00	39.15	38.10	38.48	5989	2.30	45	5649	94.32
RAMCOCEM	EQ	26-Feb-2020	791.25	790.00	799.70	778.85	792.00	790.60	791.17	217458	1720.46	9059	66901	30.77
RAMCOIND	EQ	26-Feb-2020	183.45	181.50	188.95	181.00	181.00	182.40	185.53	25472	47.26	1313	6345	24.91
RAMCOSYS	EQ	26-Feb-2020	149.95	146.50	151.25	140.55	141.10	141.95	144.33	47230	68.17	1884	22000	46.58
RAMKY	EQ	26-Feb-2020	29.30	29.15	29.80	28.40	28.85	28.60	28.92	35239	10.19	430	20814	59.07
RAMSARUP	BZ	26-Feb-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.25	113	0.00	5	-	-
RANASUG	BE	26-Feb-2020	4.45	4.35	4.45	4.25	4.25	4.25	4.27	86529	3.69	167	-	-
RANEENGINE	BE	26-Feb-2020	200.40	199.00	207.00	193.00	200.00	200.05	198.69	1026	2.04	65	-	-
RANEHOLDIN	EQ	26-Feb-2020	650.75	650.80	670.00	650.00	657.25	659.30	656.46	2985	19.60	467	1567	52.50
RATNAMANI	EQ	26-Feb-2020	1321.00	1315.25	1348.00	1283.35	1320.00	1322.90	1315.78	11761	154.75	2131	6360	54.08
RAYMOND	EQ	26-Feb-2020	575.35	573.90	573.90	550.65	551.90	554.15	556.64	358428	1995.17	10140	128660	35.90
RBL	EQ	26-Feb-2020	546.35	548.00	548.00	515.00	517.50	523.40	528.38	18777	99.21	1657	7268	38.71
RBLBANK	EQ	26-Feb-2020	309.30	306.50	317.85	304.70	315.80	314.50	313.20	11072497	34679.21	124947	1518882	13.72
RCF	EQ	26-Feb-2020	42.65	41.80	42.45	41.15	41.60	41.50	41.93	781824	327.81	3795	276615	35.38
RCOM	BE	26-Feb-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	4391973	30.74	1272	-	-
RECLTD	EQ	26-Feb-2020	133.85	132.50	133.75	129.30	129.30	129.75	131.51	3882682	5106.07	18776	1612877	41.54
RECLTD	N9	26-Feb-2020	1229.85	1225.00	1228.99	1223.00	1226.00	1226.00	1225.04	888	10.88	15	720	81.08
RECLTD	NI	26-Feb-2020	1196.00	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	101	1.22	2	101	100.00
REDINGTON	EQ	26-Feb-2020	113.90	113.20	117.00	112.95	113.15	113.50	114.81	366795	421.10	23897	224934	61.32
REFEX	EQ	26-Feb-2020	64.50	64.10	66.50	63.60	65.60	64.85	65.30	182214	118.99	1891	96562	52.99
REGENCERAM	BE	26-Feb-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	17	0.00	1	-	-
RELAXO	EQ	26-Feb-2020	791.90	791.85	791.85	758.00	760.50	762.00	774.66	209054	1619.46	15292	129759	62.07
RELCAPITAL	EQ	26-Feb-2020	7.40	7.40	7.55	7.05	7.10	7.10	7.16	3811976	272.95	3042	1066203	27.97
RELIABLE	SM	26-Feb-2020	36.40	34.60	34.60	34.60	34.60	34.60	34.60	2400	0.83	1	2400	100.00
RELIANCE	EQ	26-Feb-2020	1416.40	1410.00	1412.35	1387.35	1389.50	1392.00	1399.83	13423661	187908.09	268512	8145083	60.68
RELIGARE	EQ	26-Feb-2020	42.80	42.70	44.00	40.95	41.80	41.30	42.24	234271	98.95	720	176400	75.30
RELINFRA	EQ	26-Feb-2020	22.25	22.30	22.30	20.95	21.45	21.45	21.52	2565685	552.07	7567	852853	33.24
REMSONSIND	EQ	26-Feb-2020	79.45	82.95	82.95	74.25	74.25	76.35	79.34	1346	1.07	50	1303	96.81
RENUKA	EQ	26-Feb-2020	7.10	7.05	7.15	6.95	7.10	7.10	7.05	773739	54.52	513	583385	75.40
REPCOHOME	EQ	26-Feb-2020	295.00	294.00	294.50	290.00	290.60	290.95	292.88	131720	385.78	4073	113046	85.82
REPL	SM	26-Feb-2020	38.75	36.85	36.85	36.85	36.85	36.85	36.85	3000	1.11	1	3000	100.00
REPRO	EQ	26-Feb-2020	521.15	520.00	522.70	466.60	484.00	486.85	490.77	20347	99.86	1137	13512	66.41
RESPONIND	EQ	26-Feb-2020	87.30	87.25	87.50	84.90	87.50	86.85	85.83	95047	81.58	821	2499	2.63
REVATHI	EQ	26-Feb-2020	466.45	467.55	523.00	455.00	483.60	484.95	504.17	10484	52.86	760	6627	63.21
RGL	EQ	26-Feb-2020	389.50	397.15	397.40	371.00	371.00	384.75	388.48	1196	4.65	89	818	68.39
RHFL	EQ	26-Feb-2020	1.10	1.15	1.15	1.10	1.15	1.15	1.15	2622946	30.16	515	1914084	72.97
RICOAUTO	EQ	26-Feb-2020	37.70	37.40	37.50	35.55	35.65	35.75	36.61	217963	79.81	1796	133825	61.40
RIIL	EQ	26-Feb-2020	339.95	335.10	354.50	333.60	342.45	341.60	344.50	519389	1789.28	13760	67185	12.94
RITES	EQ	26-Feb-2020	317.90	314.90	320.80	312.05	319.00	318.20	317.84	599486	1905.38	16719	248100	41.39
RKDL	EQ	26-Feb-2020	5.60	5.40	6.70	5.40	6.70	6.70	6.52	42462	2.77	417	38097	89.72
RKEC	SM	26-Feb-2020	51.00	50.15	52.00	50.00	52.00	51.95	50.70	6000	3.04	6	3000	50.00
RKFORGE	EQ	26-Feb-2020	328.70	326.35	328.00	315.60	320.15	320.65	322.15	26785	86.29	788	17764	66.32
RMCL	BE	26-Feb-2020	4.45	4.65	4.65	4.25	4.25	4.25	4.37	17985	0.79	36	-	-
RMDRIP	SM	26-Feb-2020	31.00	29.45	29.45	29.45	29.45	29.45	29.45	4000	1.18	2	2000	50.00
RML	EQ	26-Feb-2020	247.50	248.70	248.70	232.70	232.70	235.40	239.60	11277	27.02	566	7214	63.97
RNAVAL	BE	26-Feb-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	308426	4.47	251	-	-
ROHITFERRO	BE	26-Feb-2020	0.35	0.35	0.40	0.30	0.35	0.40	0.37	13601	0.05	14	-	-
ROHLTD	EQ	26-Feb-2020	66.35	65.00	69.00	65.00	66.30	66.40	66.57	24546	16.34	460	13119	53.45
ROLLT	EQ	26-Feb-2020	1.55	1.50	1.60	1.50	1.60	1.55	1.53	1216	0.02	12	713	58.63
ROLTA	EQ	26-Feb-2020	3.45	3.45	3.50	3.35	3.35	3.35	3.39	116496	3.95	154	103802	89.10
ROSSELLIND	BE	26-Feb-2020	60.20	62.90	62.90	57.20	59.45	59.35	57.44	14898	8.56	41	-	-
RPGLIFE	EQ	26-Feb-2020	271.90	271.00	273.60	262.00	263.60	263.45	266.58	12666	33.76	636	7718	60.93
RPOWER	EQ	26-Feb-2020	1.90	1.95	1.95	1.85	1.90	1.85	1.87	4105755	76.93	2325	3735749	90.99
RPPINFRA	EQ	26-Feb-2020	56.45	55.35	55.70	50.10	53.50	52.55	52.37	37971	19.89	499	28542	75.17
RSSOFTWARE	EQ	26-Feb-2020	18.50	18.10	19.40	18.10	19.40	19.40	19.25	26968	5.19	125	21869	81.09
RSWM	EQ	26-Feb-2020	103.55	101.00	103.00	94.35	96.70	95.65	97.99	22151	21.70	688	17735	80.06
RSYSTEMS	EQ	26-Feb-2020	96.35	97.80	97.80	95.90	96.00	95.95	96.01	23998	23.04	155	18216	75.91
RTNPOWER	EQ	26-Feb-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	626673	17.23	320	576643	92.02
RUBYMILLS	EQ	26-Feb-2020	195.20	193.00	198.00	186.40	186.55	188.40	191.26	2294	4.39	186	1783	77.72
RUCHI	EQ	26-Feb-2020	53.60	56.25	56.25	56.25	56.25	56.25	56.25	387	0.22	22	387	100.00
RUCHINFRA	BE	26-Feb-2020	2.50	2.50	2.50	2.40	2.40	2.40	2.40	5515	0.13	23	-	-
RUCHIRA	EQ	26-Feb-2020	59.55	60.10	61.00	56.00	56.20	56.75	57.79	47137	27.24	623	28576	60.62
RUPA	EQ	26-Feb-2020	211.60	211.85	214.50	207.75	209.80	208.30	210.55	21861	46.03	601	14455	66.12
RUSHIL	EQ	26-Feb-2020	130.10	130.05	130.90	128.30	130.00	130.05	129.55	4147	5.37	65	3187	76.85
RVNL	EQ	26-Feb-2020	22.60	22.55	22.80	22.30	22.40	22.45	22.52	2658612	598.79	44930	1080426	40.64
SABTN	EQ	26-Feb-2020	1.30	1.40	1.40	1.25	1.35	1.35	1.36	14913	0.20	40	9617	64.49
SADBHAV	EQ	26-Feb-2020	78.10	77.70	82.70	67.00	78.00	79.05	76.85	6712785	5159.08	19215	3696654	55.07
SADBHIN	EQ	26-Feb-2020	27.85	27.50	28.75	23.20	26.25	26.65	26.92	1067194	287.26	2424	774046	72.53
SAFARI	EQ	26-Feb-2020	622.40	622.65	628.95	605.25	623.50	615.80	616.17	6458	39.79	576	4424	68.50
SAGARDEEP	BE	26-Feb-2020	82.45	86.45	86.45	81.00	82.00	82.00	81.87	3319	2.72	8	-	-
SAGCEM	EQ	26-Feb-2020	500.95	503.25	510.10	477.60	486.00	484.25	495.70	9716	48.16	668	4930	50.74
SAIL	EQ	26-Feb-2020	39.25	38.40	39.20	38.25	38.70	38.55	38.70	18975185	7343.64	24505	1642491	8.66
SAKAR	BE	26-Feb-2020	62.00	62.70	62.70	61.90	61.90	61.90	62.02	4273	2.65	39	-	-
SAKHTISUG	EQ	26-Feb-2020	8.70	8.55	8.70	8.25	8.30	8.30	8.41	111601	9.39	298	64817	58.08
SAKSOFT	EQ	26-Feb-2020	197.35	194.85	198.25	192.15	197.00	195.80	195.68	2854	5.58	167	1739	60.93
SAKUMA	EQ	26-Feb-2020	5.75	5.70	6.60	5.60	6.50	6.40	6.32	820437	51.82	996	529372	64.52
SALASAR	EQ	26-Feb-2020	125.00	128.80	132.00	121.80	125.50	124.90	126.33	72437	91.51	1648	24360	33.63
SALONA	EQ	26-Feb-2020	65.00	64.00	66.50	62.50	64.00	64.85	63.38	453	0.29	29	258	56.95
SALSTEEL	BE	26-Feb-2020	2.90	2.80	3.00	2.80	2.80	2.80	2.81	5811	0.16	16	-	-
SALZERELEC	EQ	26-Feb-2020	104.75	104.75	106.00	100.10	102.80	100.70	102.42	10166	10.41	215	8176	80.42
SAMBHAAV	EQ	26-Feb-2020	2.00	2.00	2.10	1.95	2.05	2.05	1.98	10161	0.20	15	9661	95.08
SANCO	EQ	26-Feb-2020	13.70	13.70	13.80	12.95	12.95	13.00	13.20	85823	11.33	155	44287	51.60
SANDESH	EQ	26-Feb-2020	587.50	594.00	647.50	592.75	598.25	600.95	607.28	507	3.08	302	127	25.05
SANDHAR	EQ	26-Feb-2020	258.45	261.00	261.40	246.00	255.00	254.75	253.80	24440	62.03	1291	10715	43.84
SANGAMIND	BE	26-Feb-2020	53.55	52.75	52.75	52.75	52.75	52.75	52.75	131	0.07	3	-	-
SANGHIIND	EQ	26-Feb-2020	31.40	31.10	35.05	31.05	34.60	34.60	33.87	232115	78.62	2197	101105	43.56
SANGHVIFOR	EQ	26-Feb-2020	15.80	15.20	16.00	15.20	16.00	15.25	15.26	689	0.11	62	669	97.10
SANGHVIMOV	EQ	26-Feb-2020	117.10	116.00	117.35	110.05	114.00	112.85	113.65	33639	38.23	817	21849	64.95
SANGINITA	BE	26-Feb-2020	162.20	165.00	165.00	162.20	162.50	162.40	162.50	26052	42.34	430	-	-
SANOFI	EQ	26-Feb-2020	7021.55	7549.95	7640.00	7071.30	7100.00	7122.50	7263.15	138875	10086.70	25201	62843	45.25
SANWARIA	EQ	26-Feb-2020	1.50	1.55	1.55	1.45	1.50	1.50	1.51	1377347	20.85	521	582366	42.28
SARDAEN	EQ	26-Feb-2020	188.30	186.05	194.90	185.15	193.75	192.90	191.47	23560	45.11	745	9435	40.05
SAREGAMA	EQ	26-Feb-2020	372.15	369.10	377.70	359.95	367.00	369.00	364.48	5102	18.60	385	2716	53.23
SARLAPOLY	EQ	26-Feb-2020	20.60	20.90	21.50	20.60	21.00	21.00	20.99	23206	4.87	98	19380	83.51
SARVESHWAR	SM	26-Feb-2020	12.55	12.40	12.40	12.40	12.40	12.40	12.40	1600	0.20	1	1600	100.00
SASKEN	EQ	26-Feb-2020	567.25	561.95	567.00	545.50	550.00	551.85	557.67	4566	25.46	1129	2451	53.68
SASTASUNDR	EQ	26-Feb-2020	71.35	74.00	74.00	65.30	70.00	68.55	68.77	4168	2.87	356	2726	65.40
SATHAISPAT	BE	26-Feb-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1050	0.02	2	-	-
SATIA	EQ	26-Feb-2020	101.10	101.00	102.00	96.60	98.00	97.75	100.55	63788	64.14	482	27268	42.75
SATIN	EQ	26-Feb-2020	192.15	193.50	193.50	184.50	186.60	185.55	188.49	26017	49.04	830	11173	42.94
SBIETFQLTY	EQ	26-Feb-2020	99.51	99.20	101.00	98.58	99.04	99.03	99.01	5448	5.39	81	4747	87.13
SBILIFE	EQ	26-Feb-2020	901.20	893.80	914.80	881.50	890.00	891.35	895.23	807168	7226.02	37382	484106	59.98
SBIN	EQ	26-Feb-2020	326.80	324.85	330.80	324.20	328.15	328.20	327.58	43915281	143859.43	237750	8452992	19.25
SBIN	N2	26-Feb-2020	11327.40	11349.00	11349.00	11309.00	11311.00	11310.01	11311.06	80	9.05	11	80	100.00
SBIN	N5	26-Feb-2020	11705.07	11700.00	11720.00	11644.00	11645.00	11662.88	11684.14	820	95.81	70	780	95.12
SCAPDVR	EQ	26-Feb-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	6309	0.01	21	4592	72.78
SCHAEFFLER	EQ	26-Feb-2020	4545.85	4599.95	4600.20	4448.05	4500.00	4499.15	4498.78	5828	262.19	1465	2724	46.74
SCHAND	BE	26-Feb-2020	73.80	72.00	73.50	70.60	72.55	72.60	72.10	1777	1.28	44	-	-
SCHNEIDER	EQ	26-Feb-2020	100.30	99.00	102.85	97.40	98.20	98.70	100.31	212900	213.56	2612	126323	59.33
SCI	EQ	26-Feb-2020	52.80	52.10	52.70	50.15	51.35	51.20	51.61	663917	342.66	3052	301028	45.34
SDBL	BE	26-Feb-2020	104.25	105.35	105.35	102.00	103.55	102.20	102.77	8389	8.62	183	-	-
SEAMECLTD	EQ	26-Feb-2020	410.00	434.90	434.90	400.00	402.05	401.40	403.25	1780	7.18	172	1291	72.53
SECURCRED	SM	26-Feb-2020	27.80	26.50	26.50	26.45	26.45	26.45	26.48	4200	1.11	7	2400	57.14
SELAN	EQ	26-Feb-2020	132.95	134.50	134.50	128.60	128.60	129.15	130.53	11510	15.02	477	8119	70.54
SELMCL	BE	26-Feb-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.65	56643	0.37	13	-	-
SEPOWER	EQ	26-Feb-2020	2.30	2.10	2.40	2.00	2.30	2.35	2.24	15424	0.34	51	9116	59.10
SEQUENT	EQ	26-Feb-2020	92.45	92.85	94.50	91.00	91.60	91.25	92.87	231722	215.21	1472	116413	50.24
SERVOTECH	SM	26-Feb-2020	14.50	15.10	15.20	15.10	15.20	15.20	15.15	8000	1.21	2	8000	100.00
SESHAPAPER	EQ	26-Feb-2020	150.10	151.00	151.00	148.00	148.00	148.25	148.36	7506	11.14	241	5103	67.99
SETCO	EQ	26-Feb-2020	9.80	9.90	9.90	9.30	9.45	9.35	9.49	102658	9.74	276	81936	79.81
SETF10GILT	EQ	26-Feb-2020	190.40	190.25	190.30	190.20	190.20	190.20	190.24	66	0.13	6	33	50.00
SETFGOLD	EQ	26-Feb-2020	3838.65	3819.90	3844.00	3805.50	3829.00	3825.45	3826.77	3563	136.35	384	2322	65.17
SETFNIF50	EQ	26-Feb-2020	121.92	122.50	122.50	120.40	120.91	120.76	121.03	636435	770.28	1821	501054	78.73
SETFNIFBK	EQ	26-Feb-2020	307.62	315.00	315.00	304.60	306.93	306.11	306.56	48599	148.99	1003	43597	89.71
SETFNN50	EQ	26-Feb-2020	288.04	292.05	292.05	284.00	284.00	284.26	285.89	10042	28.71	244	9848	98.07
SETUINFRA	EQ	26-Feb-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.77	93361	0.72	67	83449	89.38
SEYAIND	EQ	26-Feb-2020	79.35	80.00	80.00	75.40	78.80	78.85	78.22	6084	4.76	189	3657	60.11
SFL	EQ	26-Feb-2020	1660.10	1650.60	1670.70	1630.05	1635.05	1654.15	1653.34	16898	279.38	3773	12495	73.94
SGBAUG24	GB	26-Feb-2020	3987.55	3975.00	4020.00	3975.00	4020.00	4020.00	3995.54	261	10.43	36	220	84.29
SGBAUG27	GB	26-Feb-2020	3973.97	3938.20	3973.00	3860.00	3970.00	3962.57	3958.80	588	23.28	35	541	92.01
SGBDC27VII	GB	26-Feb-2020	3960.00	3960.00	4000.00	3955.00	3979.00	3979.00	3971.63	144	5.72	17	144	100.00
SGBDEC25	GB	26-Feb-2020	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	10	0.40	2	10	100.00
SGBDEC2513	GB	26-Feb-2020	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	10	0.39	1	10	100.00
SGBFEB24	GB	26-Feb-2020	3985.00	3975.00	3995.00	3966.00	3995.00	3995.00	3973.97	134	5.33	15	132	98.51
SGBFEB28IX	GB	26-Feb-2020	4300.00	4550.00	4600.00	4420.00	4430.00	4430.00	4511.11	9	0.41	5	7	77.78
SGBJAN26	GB	26-Feb-2020	4000.00	4000.00	4075.00	3925.00	3925.00	3925.00	4036.11	27	1.09	7	27	100.00
SGBJAN27	GB	26-Feb-2020	3820.00	3999.00	3999.00	3999.00	3999.00	3999.00	3999.00	40	1.60	1	40	100.00
SGBJUL25	GB	26-Feb-2020	3956.00	3956.00	3960.00	3921.00	3952.00	3952.00	3944.89	1273	50.22	73	895	70.31
SGBJUL27	GB	26-Feb-2020	4018.00	4000.00	4100.00	3900.00	3952.00	3952.00	3906.09	158	6.17	10	151	95.57
SGBJUN27	GB	26-Feb-2020	3930.00	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	2	0.08	1	2	100.00
SGBMAR24	GB	26-Feb-2020	3990.00	3990.00	4050.00	3990.00	4030.00	4030.00	4029.78	456	18.38	12	453	99.34
SGBMAR25	GB	26-Feb-2020	3990.00	3965.00	3978.00	3965.00	3975.00	3975.00	3974.99	208	8.27	8	208	100.00
SGBMAY25	GB	26-Feb-2020	3949.92	3960.00	3988.00	3945.00	3988.00	3988.00	3958.95	93	3.68	16	43	46.24
SGBMAY26	GB	26-Feb-2020	3975.00	3980.00	3980.00	3850.00	3980.00	3980.00	3927.09	24	0.94	11	24	100.00
SGBNOV23	GB	26-Feb-2020	4009.66	4020.00	4035.00	4007.00	4007.00	4007.00	4025.56	9	0.36	6	8	88.89
SGBNOV24	GB	26-Feb-2020	3983.05	3969.00	3989.95	3960.00	3989.95	3988.23	3971.25	307	12.19	28	277	90.23
SGBNOV258	GB	26-Feb-2020	3870.00	3870.00	3910.00	3870.00	3910.00	3910.00	3898.57	14	0.55	2	14	100.00
SGBNOV26	GB	26-Feb-2020	3970.00	3580.00	3975.00	3580.00	3975.00	3970.91	3914.13	16	0.63	6	14	87.50
SGBOCT25	GB	26-Feb-2020	3989.00	3980.00	4100.00	3950.00	4050.00	4050.00	4028.90	91	3.67	10	88	96.70
SGBOCT25IV	GB	26-Feb-2020	3940.00	3940.00	3980.00	3911.00	3911.00	3911.00	3945.11	37	1.46	9	32	86.49
SGBOCT26	GB	26-Feb-2020	4000.00	4010.00	4040.00	4000.00	4040.00	4040.00	4013.33	60	2.41	4	60	100.00
SGBOCT27	GB	26-Feb-2020	3851.00	3900.00	3950.00	3900.00	3950.00	3950.00	3948.11	53	2.09	4	53	100.00
SGBOCT27VI	GB	26-Feb-2020	3908.00	3785.00	4190.00	3519.90	3999.00	3999.00	3920.97	119	4.67	15	64	53.78
SGBSEP24	GB	26-Feb-2020	3960.00	3978.00	4005.00	3975.00	4005.00	4005.00	3990.42	456	18.20	54	286	62.72
SGBSEP27	GB	26-Feb-2020	3922.00	3952.00	3980.00	3952.00	3980.00	3980.00	3966.00	2	0.08	2	2	100.00
SGL	EQ	26-Feb-2020	6.65	6.65	6.65	6.35	6.35	6.55	6.55	3431	0.22	33	2811	81.93
SHAHALLOYS	BE	26-Feb-2020	7.00	6.65	7.00	6.65	7.00	7.00	6.65	101	0.01	2	-	-
SHAKTIPUMP	EQ	26-Feb-2020	232.80	232.90	233.30	225.55	226.85	227.00	230.60	60705	139.99	3619	28231	46.51
SHALBY	EQ	26-Feb-2020	91.70	91.00	92.00	89.10	90.00	89.95	90.93	37149	33.78	1319	25352	68.24
SHALPAINTS	EQ	26-Feb-2020	93.15	91.70	95.90	90.75	92.35	91.65	92.81	117601	109.14	1478	50864	43.25
SHANKARA	EQ	26-Feb-2020	480.20	476.00	489.80	457.00	474.95	472.90	475.23	59356	282.07	4330	18389	30.98
SHANTIGEAR	EQ	26-Feb-2020	93.10	92.05	94.40	90.00	90.10	90.60	92.25	13989	12.91	274	10556	75.46
SHARDACROP	EQ	26-Feb-2020	207.50	206.05	219.70	206.05	213.15	214.05	214.69	29175	62.63	1519	12659	43.39
SHARDAMOTR	EQ	26-Feb-2020	882.20	872.00	873.00	849.80	850.05	852.85	855.77	1310	11.21	274	966	73.74
SHARIABEES	EQ	26-Feb-2020	262.87	263.00	263.18	260.25	260.25	260.25	260.79	235	0.61	7	235	100.00
SHEMAROO	EQ	26-Feb-2020	65.55	62.30	65.00	62.30	62.30	62.30	62.77	56341	35.37	576	40022	71.04
SHIL	EQ	26-Feb-2020	138.10	138.85	138.85	133.95	137.00	136.50	137.01	26992	36.98	451	25753	95.41
SHILPAMED	EQ	26-Feb-2020	513.95	522.00	538.00	488.30	488.30	488.30	510.68	191092	975.87	8230	82777	43.32
SHIRPUR-G	BE	26-Feb-2020	10.35	10.85	10.85	10.40	10.80	10.80	10.78	6619	0.71	40	-	-
SHIVAMAUTO	EQ	26-Feb-2020	17.80	17.60	18.00	17.50	17.85	17.80	17.63	55808	9.84	267	42987	77.03
SHIVAMILLS	EQ	26-Feb-2020	30.95	32.50	32.50	29.65	29.75	29.75	30.11	1874	0.56	20	1728	92.21
SHIVATEX	EQ	26-Feb-2020	85.00	85.50	87.80	81.00	83.30	83.35	84.41	322	0.27	54	233	72.36
SHK	EQ	26-Feb-2020	110.50	109.75	112.00	109.00	110.00	109.35	110.10	21649	23.84	648	16159	74.64
SHOPERSTOP	EQ	26-Feb-2020	383.00	380.10	384.95	374.50	384.50	382.95	381.34	24198	92.28	1175	17939	74.13
SHREDIGCEM	EQ	26-Feb-2020	31.25	31.45	32.45	30.75	31.15	31.10	31.82	1056806	336.24	2640	460137	43.54
SHREECEM	EQ	26-Feb-2020	23572.05	23488.85	23597.30	23153.10	23500.00	23465.15	23429.17	34970	8193.18	14500	19031	54.42
SHREEPUSHK	EQ	26-Feb-2020	124.05	123.00	134.50	123.00	127.00	127.15	129.73	89527	116.14	2693	31748	35.46
SHREERAMA	EQ	26-Feb-2020	4.85	4.70	4.95	4.70	4.95	4.80	4.83	1071	0.05	29	1071	100.00
SHRENIK	EQ	26-Feb-2020	37.35	38.50	38.50	34.65	35.80	36.00	36.02	167431	60.31	525	127704	76.27
SHREYANIND	EQ	26-Feb-2020	107.45	107.50	108.00	104.00	104.00	104.75	105.88	8041	8.51	244	5924	73.67
SHREYAS	EQ	26-Feb-2020	68.10	67.85	69.70	66.50	66.50	67.65	68.55	4960	3.40	83	4353	87.76
SHRIPISTON	BE	26-Feb-2020	685.00	690.00	690.00	651.00	672.00	672.00	661.06	33	0.22	8	-	-
SHRIRAMCIT	EQ	26-Feb-2020	1389.95	1376.20	1411.95	1376.00	1402.00	1396.40	1393.72	3406	47.47	391	2647	77.72
SHRIRAMEPC	EQ	26-Feb-2020	3.90	3.90	3.90	3.75	3.75	3.75	3.78	83910	3.17	102	59615	71.05
SHYAMCENT	BE	26-Feb-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	200	0.01	1	-	-
SICAGEN	EQ	26-Feb-2020	14.40	14.05	14.50	13.90	14.15	14.25	14.18	10172	1.44	100	7059	69.40
SICAL	EQ	26-Feb-2020	8.70	8.30	8.30	8.30	8.30	8.30	8.30	31279	2.60	83	29238	93.47
SIEMENS	EQ	26-Feb-2020	1382.75	1376.15	1397.65	1340.00	1342.70	1346.40	1371.60	554695	7608.18	30583	197924	35.68
SIGIND	EQ	26-Feb-2020	19.05	19.10	19.80	19.05	19.50	19.50	19.43	37490	7.28	289	35940	95.87
SIL	BE	26-Feb-2020	11.35	11.30	11.30	11.30	11.30	11.30	11.30	951	0.11	4	-	-
SILINV	EQ	26-Feb-2020	137.90	139.00	139.00	134.75	136.95	137.55	136.03	530	0.72	18	365	68.87
SILLYMONKS	SM	26-Feb-2020	38.00	43.40	43.40	43.40	43.40	43.40	43.40	5280	2.29	2	5280	100.00
SILVERTUC	SM	26-Feb-2020	117.00	114.50	114.50	114.50	114.50	114.50	114.50	1000	1.15	1	1000	100.00
SIMBHALS	EQ	26-Feb-2020	6.30	6.20	6.60	6.15	6.30	6.20	6.26	9814	0.61	41	9568	97.49
SIMPLEXINF	EQ	26-Feb-2020	56.05	55.00	58.85	55.00	58.35	58.35	58.21	1015528	591.13	3727	493150	48.56
SINTERCOM	SM	26-Feb-2020	74.05	74.50	75.00	74.00	75.00	75.00	74.63	8000	5.97	3	4000	50.00
SINTEX	BE	26-Feb-2020	0.85	0.85	0.90	0.80	0.85	0.80	0.86	1656521	14.17	551	-	-
SIRCA	BE	26-Feb-2020	318.20	319.00	329.00	315.00	322.00	321.65	322.38	5355	17.26	89	-	-
SIS	EQ	26-Feb-2020	591.65	592.10	592.15	569.45	571.30	576.00	576.54	26942	155.33	2236	15983	59.32
SITINET	BE	26-Feb-2020	0.95	1.00	1.00	0.90	0.90	0.90	0.90	270929	2.44	96	-	-
SIYSIL	EQ	26-Feb-2020	223.95	223.00	226.80	223.00	223.50	224.20	224.80	6592	14.82	222	5370	81.46
SJVN	EQ	26-Feb-2020	24.00	24.00	24.05	23.65	23.80	23.70	23.78	1654943	393.54	5150	1064119	64.30
SKFINDIA	EQ	26-Feb-2020	1950.35	1950.00	1960.00	1851.30	1855.00	1885.40	1907.87	4725	90.15	737	3308	70.01
SKIL	BE	26-Feb-2020	4.35	4.40	4.40	4.15	4.15	4.15	4.15	11440	0.47	8	-	-
SKIPPER	EQ	26-Feb-2020	37.55	37.50	37.50	36.00	36.65	36.90	36.89	57884	21.35	365	38252	66.08
SKMEGGPROD	EQ	26-Feb-2020	29.30	29.00	29.45	27.60	28.10	28.10	28.40	23726	6.74	249	18188	76.66
SKSTEXTILE	SM	26-Feb-2020	47.10	45.00	48.90	45.00	48.90	46.95	46.30	3000	1.39	3	2000	66.67
SMARTLINK	EQ	26-Feb-2020	78.25	79.90	84.50	77.95	78.10	78.15	79.10	1784	1.41	87	1238	69.39
SMLISUZU	EQ	26-Feb-2020	547.55	546.00	550.00	536.95	540.95	539.65	543.48	24467	132.97	1872	12006	49.07
SMPL	BZ	26-Feb-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.15	86090	0.13	19	-	-
SMSLIFE	EQ	26-Feb-2020	247.95	251.00	251.00	227.20	230.80	237.75	243.18	2858	6.95	216	2010	70.33
SMSPHARMA	EQ	26-Feb-2020	37.00	36.95	38.00	36.75	37.95	37.70	37.70	17633	6.65	221	12913	73.23
SNOWMAN	EQ	26-Feb-2020	43.55	43.45	43.75	43.40	43.55	43.60	43.52	447090	194.57	957	339255	75.88
SOBHA	EQ	26-Feb-2020	323.05	321.00	324.60	307.20	314.55	315.65	315.91	381964	1206.67	17427	250759	65.65
SOFTTECH	SM	26-Feb-2020	55.50	52.80	52.80	52.80	52.80	52.80	52.80	1600	0.84	1	1600	100.00
SOLARA	EQ	26-Feb-2020	697.95	701.60	710.00	652.15	665.00	675.95	694.71	79230	550.42	6379	42021	53.04
SOLARINDS	EQ	26-Feb-2020	1186.45	1194.00	1229.00	1180.00	1229.00	1204.80	1192.17	5144	61.33	480	2643	51.38
SOMANYCERA	EQ	26-Feb-2020	203.55	207.00	207.00	187.05	187.05	190.60	194.43	37717	73.33	1060	24389	64.66
SOMATEX	EQ	26-Feb-2020	2.10	2.10	2.10	2.00	2.05	2.05	2.03	4402	0.09	9	4402	100.00
SOMICONVEY	EQ	26-Feb-2020	12.70	13.65	13.65	12.35	12.35	12.40	12.68	3905	0.50	30	1803	46.17
SONAMCLOCK	SM	26-Feb-2020	38.50	37.50	37.50	37.50	37.50	37.50	37.50	27000	10.13	1	27000	100.00
SONATSOFTW	EQ	26-Feb-2020	336.25	336.00	349.90	330.10	343.30	342.95	343.36	450303	1546.16	12502	164862	36.61
SORILINFRA	EQ	26-Feb-2020	108.65	108.00	109.50	103.25	103.25	103.45	106.22	41221	43.78	907	20795	50.45
SOTL	EQ	26-Feb-2020	811.80	797.15	818.75	797.10	802.00	802.35	803.18	204	1.64	23	192	94.12
SOUTHBANK	EQ	26-Feb-2020	9.55	9.50	9.55	9.45	9.50	9.45	9.49	3336190	316.63	3937	1425546	42.73
SOUTHWEST	EQ	26-Feb-2020	17.60	17.70	17.70	17.65	17.70	17.70	17.70	15010	2.66	6	15000	99.93
SPAL	EQ	26-Feb-2020	165.75	158.20	167.40	158.20	167.40	164.85	165.25	57316	94.71	995	55258	96.41
SPANDANA	EQ	26-Feb-2020	1097.55	1094.95	1188.00	1075.00	1165.65	1155.85	1146.75	144065	1652.06	7415	62312	43.25
SPARC	EQ	26-Feb-2020	159.35	158.00	160.70	152.90	154.55	154.65	156.81	416791	653.57	6856	103167	24.75
SPCENET	BE	26-Feb-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	583	0.00	2	-	-
SPECIALITY	EQ	26-Feb-2020	53.25	53.00	56.25	51.90	55.80	55.15	54.49	139778	76.16	1102	83112	59.46
SPENCERS	EQ	26-Feb-2020	90.25	89.55	108.30	89.00	108.30	106.30	101.36	13590770	13775.24	86279	2669584	19.64
SPENTEX	BE	26-Feb-2020	0.25	0.25	0.25	0.20	0.20	0.25	0.25	24085	0.06	13	-	-
SPIC	EQ	26-Feb-2020	17.00	16.90	17.20	16.75	16.90	16.90	16.91	18035	3.05	137	12986	72.00
SPICEJET	EQ	26-Feb-2020	87.70	86.85	90.20	86.20	89.80	89.05	88.71	2130052	1889.55	17698	679321	31.89
SPLIL	EQ	26-Feb-2020	27.20	27.05	27.65	25.90	26.00	26.00	26.58	20954	5.57	269	17640	84.18
SPMLINFRA	EQ	26-Feb-2020	8.85	8.85	9.00	8.45	8.45	8.45	8.51	11334	0.96	39	9327	82.29
SPTL	BE	26-Feb-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.90	1341499	12.11	334	-	-
SPYL	BE	26-Feb-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.25	22617	0.06	18	-	-
SREEL	EQ	26-Feb-2020	150.60	151.10	152.85	147.35	151.00	150.95	151.05	7722	11.66	284	6222	80.57
SREIBNPNCD	N8	26-Feb-2020	1055.07	1070.10	1076.00	1070.10	1076.00	1076.00	1070.60	118	1.26	3	110	93.22
SREIBNPNCD	NJ	26-Feb-2020	826.80	825.00	849.00	825.00	834.50	839.67	829.02	114	0.95	9	114	100.00
SREIBNPNCD	NL	26-Feb-2020	848.81	914.00	914.00	914.00	914.00	914.00	914.00	10	0.09	1	10	100.00
SREIBNPNCD	NO	26-Feb-2020	890.00	825.00	825.00	825.00	825.00	825.00	825.00	10	0.08	1	10	100.00
SREIBNPNCD	NP	26-Feb-2020	850.00	810.00	850.00	810.00	850.00	850.00	823.33	15	0.12	2	10	66.67
SREIBNPNCD	NQ	26-Feb-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	70	0.65	3	70	100.00
SREIBNPNCD	NU	26-Feb-2020	760.00	780.00	800.00	780.00	800.00	800.00	788.37	43	0.34	3	43	100.00
SREINFRA	EQ	26-Feb-2020	8.15	8.00	8.15	7.70	8.00	8.00	8.00	370758	29.67	495	294438	79.42
SRF	EQ	26-Feb-2020	4119.75	4108.00	4165.50	4099.15	4127.30	4125.10	4133.63	208945	8637.01	13176	41281	19.76
SRHHYPOLTD	EQ	26-Feb-2020	127.70	125.00	144.90	123.55	135.50	136.40	138.61	113690	157.59	2251	40373	35.51
SRIPIPES	EQ	26-Feb-2020	221.80	218.00	230.65	218.00	223.00	222.75	225.96	237690	537.09	7877	76916	32.36
SRTRANSFIN	EQ	26-Feb-2020	1322.90	1314.90	1318.00	1268.05	1274.55	1276.95	1298.40	1815299	23569.83	106283	811365	44.70
SRTRANSFIN	Y6	26-Feb-2020	2006.00	2029.99	2030.00	2023.00	2029.99	2028.78	2028.74	104	2.11	8	100	96.15
SRTRANSFIN	YB	26-Feb-2020	1022.50	1020.00	1020.00	1017.00	1019.25	1019.25	1018.86	135	1.38	4	135	100.00
SRTRANSFIN	YG	26-Feb-2020	1858.00	1860.00	1860.00	1860.00	1860.00	1860.00	1860.00	10	0.19	1	10	100.00
SRTRANSFIN	YH	26-Feb-2020	995.00	1001.00	1001.00	994.00	994.00	998.70	999.00	192	1.92	41	187	97.40
SRTRANSFIN	YI	26-Feb-2020	981.80	1001.85	1001.85	992.90	992.90	992.90	995.78	85	0.85	4	85	100.00
SRTRANSFIN	YJ	26-Feb-2020	1040.50	1037.00	1050.60	1037.00	1050.60	1050.60	1041.53	75	0.78	2	50	66.67
SRTRANSFIN	YK	26-Feb-2020	1039.99	1038.99	1041.00	1038.99	1041.00	1041.00	1039.11	425	4.42	2	425	100.00
SRTRANSFIN	YL	26-Feb-2020	1025.25	1053.15	1053.15	1053.15	1053.15	1053.15	1053.15	25	0.26	1	25	100.00
SRTRANSFIN	YM	26-Feb-2020	1140.00	1141.25	1141.25	1141.25	1141.25	1141.25	1141.25	25	0.29	1	25	100.00
SRTRANSFIN	YN	26-Feb-2020	1145.00	1144.75	1144.75	1113.00	1113.00	1113.00	1114.51	525	5.85	2	525	100.00
SRTRANSFIN	YO	26-Feb-2020	990.00	999.95	999.95	990.00	990.00	990.00	991.42	175	1.73	5	175	100.00
SRTRANSFIN	YP	26-Feb-2020	999.95	999.95	1001.00	999.95	999.95	999.95	1000.15	31	0.31	4	31	100.00
SRTRANSFIN	YQ	26-Feb-2020	1025.60	1026.40	1026.40	1008.25	1008.25	1015.22	1018.79	406	4.14	10	381	93.84
SRTRANSFIN	YR	26-Feb-2020	1026.70	1027.30	1027.30	1025.00	1025.00	1025.00	1025.13	440	4.51	3	440	100.00
SRTRANSFIN	YS	26-Feb-2020	1027.30	1027.30	1027.30	1027.30	1027.30	1027.30	1027.30	25	0.26	1	25	100.00
SRTRANSFIN	YT	26-Feb-2020	1105.00	1120.70	1120.70	1111.00		1111.00	1119.08	30	0.34	2	30	100.00
SRTRANSFIN	YU	26-Feb-2020	1118.85	1122.05	1122.05	1122.05	1122.05	1122.05	1122.05	25	0.28	1	25	100.00
SRTRANSFIN	YV	26-Feb-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YW	26-Feb-2020	999.95	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
SRTRANSFIN	YX	26-Feb-2020	998.00	1001.90	1001.90	994.10	998.00	998.13	998.51	145	1.45	5	135	93.10
SRTRANSFIN	YY	26-Feb-2020	999.00	1003.75	1003.75	999.00	999.00	999.00	999.95	125	1.25	4	100	80.00
SRTRANSFIN	YZ	26-Feb-2020	1003.85	1003.85	1003.85	1003.85	1003.85	1003.85	1003.85	7	0.07	1	7	100.00
SRTRANSFIN	Z1	26-Feb-2020	1088.00	1092.85	1092.85	1087.00	1087.00	1087.00	1088.46	100	1.09	4	100	100.00
SRTRANSFIN	Z2	26-Feb-2020	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	65	0.71	2	65	100.00
SRTRANSFIN	Z6	26-Feb-2020	1043.15	1042.95	1042.95	1012.50	1040.00	1036.53	1025.87	175	1.80	9	160	91.43
SRTRANSFIN	Z7	26-Feb-2020	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	10	0.10	2	10	100.00
SRTRANSFIN	Z9	26-Feb-2020	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	20	0.21	1	20	100.00
SRTRANSFIN	ZA	26-Feb-2020	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	1044.35	20	0.21	1	20	100.00
SRTRANSFIN	ZC	26-Feb-2020	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	1045.35	25	0.26	1	25	100.00
SSINFRA	SM	26-Feb-2020	14.30	13.60	13.60	13.60	13.60	13.60	13.60	9000	1.22	3	6000	66.67
SSWL	EQ	26-Feb-2020	740.85	745.80	745.80	717.30	717.30	720.10	729.96	2494	18.21	295	1885	75.58
STAMPEDE	BE	26-Feb-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.34	353860	1.20	65	-	-
STAN	DR	26-Feb-2020	52.00	53.60	53.60	50.55	51.00	51.00	51.78	1792	0.93	27	652	36.38
STAR	EQ	26-Feb-2020	503.10	495.00	501.00	488.00	489.50	490.95	496.33	175271	869.92	5025	38573	22.01
STARCEMENT	EQ	26-Feb-2020	85.15	85.50	97.45	84.45	92.65	92.35	93.59	1651903	1545.93	17181	216221	13.09
STARPAPER	EQ	26-Feb-2020	121.90	122.50	125.80	118.10	121.00	121.30	122.21	131833	161.11	3032	43522	33.01
STCINDIA	EQ	26-Feb-2020	48.55	48.20	48.20	45.15	46.00	45.90	46.87	27851	13.05	469	17428	62.58
STEELCITY	EQ	26-Feb-2020	28.60	29.25	29.45	28.55	28.60	29.20	29.23	16533	4.83	60	16243	98.25
STEELXIND	BE	26-Feb-2020	24.00	23.50	25.00	23.50	24.00	24.00	24.26	43285	10.50	51	-	-
STEL	EQ	26-Feb-2020	58.15	59.75	60.00	58.00	59.45	59.10	59.26	3909	2.32	68	3437	87.93
STERTOOLS	EQ	26-Feb-2020	226.75	226.00	228.50	220.00	227.95	226.30	224.07	9789	21.93	303	7804	79.72
STINDIA	EQ	26-Feb-2020	3.95	4.05	4.05	4.00	4.00	4.00	4.00	1020	0.04	6	1020	100.00
STRTECH	EQ	26-Feb-2020	107.30	106.85	107.30	102.15	102.80	103.00	104.56	1326843	1387.41	12024	667265	50.29
SUBCAPCITY	BE	26-Feb-2020	5.40	5.40	5.40	5.40	5.40	5.40	5.40	6000	0.32	2	-	-
SUBEX	EQ	26-Feb-2020	6.45	6.40	6.60	6.05	6.30	6.30	6.25	714997	44.72	688	482751	67.52
SUBROS	EQ	26-Feb-2020	255.75	251.65	257.00	246.50	247.65	249.50	251.70	15111	38.04	634	7616	50.40
SUDARSCHEM	EQ	26-Feb-2020	472.00	469.90	491.65	465.20	467.30	469.60	479.18	625205	2995.89	17082	145422	23.26
SUJANAUNI	BE	26-Feb-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.14	93126	0.13	38	-	-
SUMEETINDS	BE	26-Feb-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.56	22528	0.35	37	-	-
SUMICHEM	EQ	26-Feb-2020	240.00	238.00	244.20	238.00	243.00	241.85	242.02	271434	656.91	5152	160479	59.12
SUMIT	BE	26-Feb-2020	16.40	16.40	16.40	16.40	16.40	16.40	16.40	2	0.00	1	-	-
SUMMITSEC	EQ	26-Feb-2020	430.10	415.25	435.75	415.25	428.00	428.00	428.86	967	4.15	106	687	71.04
SUNCLAYLTD	EQ	26-Feb-2020	2041.05	2038.95	2038.95	2000.00	2030.00	2026.30	2010.42	432	8.69	187	227	52.55
SUNDARAM	EQ	26-Feb-2020	1.45	1.45	1.50	1.40	1.50	1.50	1.47	204475	3.01	131	160025	78.26
SUNDARMFIN	EQ	26-Feb-2020	1638.75	1643.80	1650.95	1601.45	1622.95	1611.85	1619.10	74600	1207.85	6242	55022	73.76
SUNDARMHLD	EQ	26-Feb-2020	60.55	60.90	61.30	60.00	60.60	60.50	60.53	9211	5.58	139	6516	70.74
SUNDRMBRAK	EQ	26-Feb-2020	282.50	282.50	289.00	273.50	279.90	278.10	279.36	943	2.63	83	412	43.69
SUNDRMFAST	EQ	26-Feb-2020	441.15	439.95	439.95	421.00	434.50	431.35	430.95	53624	231.09	3517	32492	60.59
SUNFLAG	EQ	26-Feb-2020	37.80	37.05	37.50	36.25	36.30	36.45	36.75	122924	45.17	696	88909	72.33
SUNPHARMA	EQ	26-Feb-2020	388.90	385.10	386.95	372.50	374.00	374.70	378.15	12146582	45932.69	120753	5020090	41.33
SUNTECK	EQ	26-Feb-2020	369.25	365.00	368.50	356.00	356.00	357.90	359.16	233449	838.46	9704	49293	21.12
SUNTV	EQ	26-Feb-2020	467.30	465.00	477.65	459.00	463.35	462.00	467.71	2190693	10246.10	26058	360766	16.47
SUPERHOUSE	EQ	26-Feb-2020	88.15	87.15	88.00	85.40	86.85	87.40	87.06	1860	1.62	52	1316	70.75
SUPERSPIN	BE	26-Feb-2020	3.15	3.05	3.10	3.00	3.10	3.05	3.04	9230	0.28	43	-	-
SUPPETRO	EQ	26-Feb-2020	163.45	162.55	163.50	156.00	158.70	157.60	159.56	17697	28.24	272	11850	66.96
SUPRAJIT	EQ	26-Feb-2020	194.10	194.70	202.00	192.50	197.00	199.75	198.40	41657	82.65	1752	26646	63.97
SUPREMEENG	SM	26-Feb-2020	29.40	29.30	29.35	27.00	28.00	28.00	28.59	28000	8.00	7	8000	28.57
SUPREMEIND	EQ	26-Feb-2020	1399.70	1398.95	1409.95	1377.00	1390.15	1389.40	1388.65	40353	560.36	8813	27964	69.30
SUPREMEINF	BE	26-Feb-2020	19.65	18.85	20.60	18.85	20.60	20.60	20.40	12126	2.47	40	-	-
SURANASOL	BE	26-Feb-2020	6.90	6.60	6.95	6.60	6.85	6.75	6.64	16002	1.06	37	-	-
SURANAT&P	EQ	26-Feb-2020	4.00	3.60	4.55	3.60	4.00	4.00	3.95	12701	0.50	122	12288	96.75
SUREVIN	SM	26-Feb-2020	85.00	88.00	88.00	88.00	88.00	88.00	88.00	1000	0.88	1	1000	100.00
SURYALAXMI	EQ	26-Feb-2020	22.00	21.90	22.00	20.90	21.45	21.45	21.63	6009	1.30	71	4950	82.38
SURYAROSNI	EQ	26-Feb-2020	152.10	153.30	155.00	150.60	152.15	152.35	152.74	43846	66.97	701	24149	55.08
SUTLEJTEX	EQ	26-Feb-2020	29.35	29.40	30.45	28.05	30.05	29.85	29.05	17852	5.19	192	12490	69.96
SUVEN	EQ	26-Feb-2020	59.15	62.10	62.10	62.10	62.10	62.10	62.10	277895	172.57	395	275879	99.27
SUZLON	EQ	26-Feb-2020	2.85	2.90	3.00	2.70	2.80	2.80	2.80	22030147	617.18	14795	14209622	64.50
SVLL	SM	26-Feb-2020	100.50	95.00	95.00	95.00	95.00	95.00	95.00	1000	0.95	1	1000	100.00
SWANENERGY	EQ	26-Feb-2020	133.80	134.70	137.60	130.20	133.25	133.55	135.08	80648	108.94	1201	8180	10.14
SWARAJENG	EQ	26-Feb-2020	1259.60	1241.15	1278.90	1223.00	1278.90	1258.05	1251.80	4360	54.58	363	3829	87.82
SWELECTES	EQ	26-Feb-2020	116.20	116.05	119.00	115.10	115.60	115.25	116.03	4961	5.76	132	4313	86.94
SWSOLAR	EQ	26-Feb-2020	191.35	189.65	191.95	185.05	187.00	186.75	188.37	307190	578.65	6509	234617	76.38
SYMPHONY	EQ	26-Feb-2020	1344.75	1332.25	1348.00	1311.00	1315.00	1314.30	1328.44	16039	213.07	3156	8103	50.52
SYNDIBANK	EQ	26-Feb-2020	21.10	21.40	21.40	20.65	20.80	20.80	20.85	493533	102.89	1859	246746	50.00
SYNGENE	EQ	26-Feb-2020	308.80	308.80	312.45	304.70	306.00	306.90	309.52	131248	406.24	5297	79295	60.42
TAINWALCHM	EQ	26-Feb-2020	51.55	50.40	55.90	50.25	52.40	52.80	53.42	34065	18.20	519	22374	65.68
TAJGVK	EQ	26-Feb-2020	167.85	168.95	169.80	161.25	161.90	163.15	165.70	16668	27.62	549	7399	44.39
TAKE	EQ	26-Feb-2020	98.40	98.40	99.00	92.45	97.10	95.15	95.65	140867	134.75	2021	83462	59.25
TALBROAUTO	EQ	26-Feb-2020	114.35	112.05	116.80	112.05	116.25	114.60	113.97	7324	8.35	231	4984	68.05
TALWALKARS	BE	26-Feb-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	8395	0.15	23	-	-
TALWGYM	BE	26-Feb-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	15480	0.18	21	-	-
TANLA	EQ	26-Feb-2020	77.70	74.60	78.95	74.60	76.55	76.80	77.38	231326	179.01	1141	128520	55.56
TANTIACONS	BE	26-Feb-2020	2.45	2.45	2.55	2.35	2.55	2.55	2.52	10670	0.27	13	-	-
TARMAT	EQ	26-Feb-2020	35.15	35.15	35.70	34.00	35.00	35.00	34.69	6028	2.09	32	3903	64.75
TASTYBITE	EQ	26-Feb-2020	12797.85	12819.95	13141.95	12509.00	12650.00	12707.05	12957.08	2002	259.40	797	1174	58.64
TATACAPHSG	N2	26-Feb-2020	995.00	995.00	1000.00	995.00	1000.00	1000.00	999.52	392	3.92	6	392	100.00
TATACAPHSG	N4	26-Feb-2020	1010.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	100	1.01	2	100	100.00
TATACAPHSG	N6	26-Feb-2020	1004.90	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	115	1.15	5	115	100.00
TATACAPHSG	N8	26-Feb-2020	1013.00	1014.00	1014.00	1013.00	1013.00	1013.00	1013.72	345	3.50	4	345	100.00
TATACAPHSG	NA	26-Feb-2020	1017.40	1024.60	1024.60	1024.60	1024.60	1024.60	1024.60	11	0.11	1	11	100.00
TATACAPHSG	NB	26-Feb-2020	1017.96	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1	0.01	1	1	100.00
TATACHEM	EQ	26-Feb-2020	749.60	751.00	752.00	736.00	745.00	743.95	742.36	2579106	19146.29	28208	1770042	68.63
TATACOFFEE	EQ	26-Feb-2020	91.70	90.90	91.40	89.70	90.00	89.95	90.61	217753	197.30	2593	99088	45.50
TATACOMM	EQ	26-Feb-2020	385.30	385.30	388.00	375.00	379.85	379.85	382.95	27868	106.72	1550	14236	51.08
TATAELXSI	EQ	26-Feb-2020	989.25	993.00	993.00	952.10	957.00	961.60	971.19	277812	2698.09	21067	73799	26.56
TATAGLOBAL	EQ	26-Feb-2020	369.00	367.60	370.15	361.20	365.90	365.65	366.49	2808589	10293.31	31397	1111073	39.56
TATAINVEST	EQ	26-Feb-2020	920.05	914.65	927.00	905.10	906.00	907.25	914.13	27381	250.30	1546	11044	40.33
TATAMETALI	EQ	26-Feb-2020	640.05	640.00	649.00	627.85	646.00	641.70	640.57	35989	230.53	1862	27948	77.66
TATAMOTORS	EQ	26-Feb-2020	149.90	146.90	147.90	143.70	144.50	144.55	145.64	47605927	69331.04	218833	4704279	9.88
TATAMTRDVR	EQ	26-Feb-2020	61.70	59.30	62.40	59.30	60.40	60.65	60.86	3219132	1959.24	15130	1747321	54.28
TATAPOWER	EQ	26-Feb-2020	51.70	51.10	51.15	48.80	49.60	49.35	49.45	22209900	10982.56	41812	9372080	42.20
TATASTEEL	E1	26-Feb-2020	47.60	47.50	47.50	45.60	46.25	45.95	46.54	90006	41.89	670	52461	58.29
TATASTEEL	EQ	26-Feb-2020	421.30	411.30	419.40	411.30	416.50	416.30	415.83	14270706	59342.50	146854	2843425	19.92
TATASTLBSL	EQ	26-Feb-2020	26.65	26.25	26.55	25.55	26.25	26.20	26.24	765376	200.82	1084	356700	46.60
TATASTLLP	EQ	26-Feb-2020	357.45	357.05	361.15	352.10	352.50	353.70	357.09	13354	47.69	768	7168	53.68
TBZ	EQ	26-Feb-2020	34.75	34.00	35.20	33.05	33.70	33.55	33.97	59964	20.37	635	30867	51.48
TCFSL	NB	26-Feb-2020	1040.80	1037.00	1039.00	1036.03	1039.00	1038.99	1037.10	1032	10.70	16	731	70.83
TCFSL	ND	26-Feb-2020	1043.64	1042.00	1047.00	1042.00	1043.00	1043.00	1043.38	322	3.36	16	314	97.52
TCFSL	NF	26-Feb-2020	1074.85	1076.00	1080.00	1067.00	1070.00	1070.00	1070.24	408	4.37	14	374	91.67
TCFSL	NH	26-Feb-2020	1041.00	1032.00	1040.00	1032.00	1040.00	1040.00	1036.38	221	2.29	7	121	54.75
TCFSL	NJ	26-Feb-2020	1030.33	1028.80	1039.70	1028.80	1030.00	1030.93	1029.82	23	0.24	5	22	95.65
TCI	EQ	26-Feb-2020	255.40	257.45	257.45	252.00	252.00	252.75	253.48	5665	14.36	321	3047	53.79
TCIDEVELOP	EQ	26-Feb-2020	351.50	357.00	357.00	347.00	347.00	347.05	347.95	11	0.04	5	6	54.55
TCIEXP	EQ	26-Feb-2020	891.65	896.00	909.95	863.20	885.00	897.05	889.02	25258	224.55	3499	14282	56.54
TCIFINANCE	EQ	26-Feb-2020	6.30	6.30	6.50	6.00	6.05	6.05	6.09	17294	1.05	138	11136	64.39
TCNSBRANDS	EQ	26-Feb-2020	563.25	565.95	574.75	561.00	572.00	572.10	568.17	3445	19.57	207	2315	67.20
TCPLPACK	EQ	26-Feb-2020	283.15	281.25	283.55	271.10	275.00	275.55	277.06	3555	9.85	251	3023	85.04
TCS	EQ	26-Feb-2020	2156.15	2154.00	2163.90	2112.95	2122.00	2123.60	2137.17	2686842	57422.51	155115	1586103	59.03
TDPOWERSYS	EQ	26-Feb-2020	171.10	167.70	170.70	167.00	169.95	167.15	167.50	8985	15.05	172	7422	82.60
TEAMLEASE	EQ	26-Feb-2020	2405.50	2394.25	2407.15	2331.00	2390.00	2370.70	2395.05	19148	458.60	892	16922	88.37
TECHM	EQ	26-Feb-2020	822.10	820.00	825.50	808.20	811.00	811.45	817.38	2212784	18086.87	73034	1000060	45.19
TECHNOE	EQ	26-Feb-2020	299.95	300.00	300.00	292.10	298.00	298.15	297.15	4199	12.48	1174	3750	89.31
TECHNOFAB	BE	26-Feb-2020	11.35	10.80	10.80	10.80	10.80	10.80	10.80	11016	1.19	26	-	-
TEJASNET	EQ	26-Feb-2020	60.60	60.60	60.60	56.45	57.60	57.10	57.74	225141	129.99	2779	147557	65.54
TERASOFT	EQ	26-Feb-2020	23.65	25.65	25.65	22.70	23.30	23.00	23.23	6132	1.42	149	4799	78.26
TEXINFRA	EQ	26-Feb-2020	41.95	43.60	43.60	38.20	39.70	39.65	40.62	13541	5.50	242	10093	74.54
TEXMOPIPES	EQ	26-Feb-2020	13.45	13.70	13.70	13.20	13.45	13.40	13.36	21058	2.81	138	18084	85.88
TEXRAIL	EQ	26-Feb-2020	28.85	28.65	28.65	27.15	27.25	27.30	27.96	209897	58.68	2533	113736	54.19
TFCILTD	EQ	26-Feb-2020	69.70	69.15	70.30	68.25	68.90	68.85	68.82	50632	34.84	674	30820	60.87
TFL	BE	26-Feb-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	3045	0.11	12	-	-
TGBHOTELS	EQ	26-Feb-2020	3.20	3.20	3.35	3.05	3.25	3.25	3.16	22035	0.70	35	13965	63.38
THANGAMAYL	EQ	26-Feb-2020	450.05	453.00	459.45	450.00	450.00	450.00	451.20	4268	19.26	119	3459	81.04
THEINVEST	EQ	26-Feb-2020	115.90	117.10	117.10	115.05	115.10	115.40	116.13	2240	2.60	36	1148	51.25
THEMISMED	BE	26-Feb-2020	397.00	390.00	409.50	378.00	405.00	405.00	396.12	1100	4.36	26	-	-
THERMAX	EQ	26-Feb-2020	960.45	959.95	960.75	938.05	950.00	943.25	946.83	53760	509.02	4273	42366	78.81
THOMASCOOK	EQ	26-Feb-2020	55.70	56.50	56.80	49.10	49.95	50.10	52.84	1602008	846.44	11662	889624	55.53
THYROCARE	EQ	26-Feb-2020	589.70	589.70	620.00	585.85	596.65	596.65	604.58	199746	1207.62	10054	58135	29.10
TI	BE	26-Feb-2020	18.50	18.50	18.50	17.75	18.05	18.05	18.27	53553	9.79	84	-	-
TIDEWATER	EQ	26-Feb-2020	4709.85	4713.00	4724.90	4625.00	4625.00	4631.20	4669.42	1011	47.21	258	724	71.61
TIIL	EQ	26-Feb-2020	326.00	321.55	327.90	321.05	321.05	321.15	325.33	308	1.00	63	245	79.55
TIINDIA	EQ	26-Feb-2020	552.15	549.90	559.80	542.70	550.00	554.25	554.32	117546	651.58	6953	65995	56.14
TIJARIA	EQ	26-Feb-2020	5.10	5.25	5.25	4.85	5.25	4.95	5.07	9172	0.47	59	5697	62.11
TIL	EQ	26-Feb-2020	176.40	175.00	178.95	166.60	168.50	168.95	172.84	8523	14.73	417	3134	36.77
TIMESGTY	EQ	26-Feb-2020	28.25	27.05	27.40	27.05	27.40	27.40	27.33	153	0.04	5	153	100.00
TIMETECHNO	EQ	26-Feb-2020	50.00	50.70	50.70	48.20	48.20	48.70	49.40	137817	68.08	1116	96343	69.91
TIMKEN	EQ	26-Feb-2020	1087.25	1090.00	1090.00	1031.00	1035.00	1035.75	1055.17	49759	525.04	4213	30016	60.32
TINPLATE	EQ	26-Feb-2020	133.15	130.90	132.00	128.00	128.80	128.40	129.62	225876	292.79	3946	87988	38.95
TIPSINDLTD	BE	26-Feb-2020	129.75	132.00	132.00	125.75	125.75	125.95	126.62	5685	7.20	65	-	-
TIRUMALCHM	EQ	26-Feb-2020	62.50	61.50	69.70	60.90	65.25	64.70	66.76	3251252	2170.52	21265	604047	18.58
TIRUPATIFL	SM	26-Feb-2020	31.60	31.40	31.40	31.40	31.40	31.40	31.40	3200	1.00	1	3200	100.00
TITAN	EQ	26-Feb-2020	1260.10	1256.00	1267.00	1245.10	1259.90	1255.10	1255.20	1506693	18912.03	64939	618555	41.05
TMRVL	EQ	26-Feb-2020	8.85	9.20	9.25	8.60	9.25	9.10	9.11	24018	2.19	293	14280	59.46
TNPETRO	EQ	26-Feb-2020	34.20	34.20	35.80	33.75	34.70	34.75	34.99	101778	35.61	907	57029	56.03
TNPL	EQ	26-Feb-2020	166.85	166.60	167.70	162.00	162.90	163.20	165.05	24248	40.02	698	18958	78.18
TNTELE	BE	26-Feb-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	300	0.00	2	-	-
TOKYOPLAST	EQ	26-Feb-2020	62.00	63.50	63.50	60.10	62.00	62.00	62.04	598	0.37	22	567	94.82
TORNTPHARM	EQ	26-Feb-2020	2208.95	2219.70	2284.00	2201.60	2244.65	2251.10	2251.73	471362	10613.78	36592	118050	25.04
TORNTPOWER	EQ	26-Feb-2020	309.25	309.70	310.35	302.50	304.45	303.85	306.01	816525	2498.66	9337	339041	41.52
TOTAL	SM	26-Feb-2020	40.75	38.75	38.75	38.75	38.75	38.75	38.75	3000	1.16	1	3000	100.00
TOUCHWOOD	EQ	26-Feb-2020	75.30	77.30	77.45	74.20	77.00	76.90	75.86	11809	8.96	287	1848	15.65
TPLPLASTEH	EQ	26-Feb-2020	113.55	115.65	115.65	112.10	113.50	113.60	113.98	3775	4.30	144	1628	43.13
TRANSWIND	SM	26-Feb-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	26-Feb-2020	4.95	4.95	5.10	4.70	4.70	4.70	4.81	6389	0.31	45	4225	66.13
TREJHARA	EQ	26-Feb-2020	8.05	7.75	7.95	7.35	7.90	7.90	7.66	3550	0.27	41	2380	67.04
TRENT	EQ	26-Feb-2020	764.10	755.00	762.00	735.00	738.50	738.00	744.96	580129	4321.74	34509	296293	51.07
TRF	EQ	26-Feb-2020	106.35	105.45	106.50	101.25	103.15	103.20	104.30	26819	27.97	794	15237	56.81
TRIDENT	EQ	26-Feb-2020	6.00	6.00	6.05	5.90	6.00	6.00	5.98	3328705	198.90	4877	1512490	45.44
TRIGYN	EQ	26-Feb-2020	43.45	43.10	43.80	41.20	41.35	42.00	42.55	61565	26.19	601	38062	61.82
TRIL	EQ	26-Feb-2020	8.35	8.30	8.45	8.15	8.40	8.30	8.33	87304	7.28	572	55997	64.14
TRITURBINE	EQ	26-Feb-2020	93.75	93.20	93.95	91.00	91.25	91.95	92.17	19665	18.13	347	10434	53.06
TRIVENI	EQ	26-Feb-2020	73.80	73.25	73.85	71.00	71.00	71.40	72.47	268772	194.77	1898	129890	48.33
TTKHLTCARE	EQ	26-Feb-2020	475.60	472.10	492.95	460.00	492.95	483.80	475.09	1713	8.14	204	1363	79.57
TTKPRESTIG	EQ	26-Feb-2020	5843.10	5861.60	5888.60	5830.00	5862.00	5865.95	5863.79	2051	120.27	578	1378	67.19
TTL	EQ	26-Feb-2020	40.00	39.10	42.90	38.25	42.90	41.50	39.74	4347	1.73	104	2392	55.03
TTML	EQ	26-Feb-2020	2.95	2.95	3.00	2.85	2.85	2.85	2.92	1115612	32.53	575	537863	48.21
TV18BRDCST	EQ	26-Feb-2020	25.00	24.65	25.85	24.55	25.25	25.20	25.09	2526379	633.86	4525	1019180	40.34
TVSELECT	EQ	26-Feb-2020	102.00	102.00	102.60	100.60	101.00	101.05	101.48	22764	23.10	593	13299	58.42
TVSMOTOR	EQ	26-Feb-2020	436.40	424.80	437.80	423.55	435.00	435.30	431.73	1585956	6847.01	18914	289805	18.27
TVSSRICHAK	EQ	26-Feb-2020	1576.10	1608.00	1608.00	1533.10	1558.90	1552.00	1551.20	1718	26.65	425	1019	59.31
TVTODAY	EQ	26-Feb-2020	236.30	235.00	236.85	228.00	231.75	233.20	233.04	16664	38.83	772	11344	68.07
TWL	EQ	26-Feb-2020	46.30	45.40	46.50	44.95	45.00	45.05	45.29	483905	219.14	2761	218792	45.21
UBL	EQ	26-Feb-2020	1239.75	1245.00	1252.00	1225.15	1231.15	1235.45	1239.84	457073	5666.98	23880	186650	40.84
UCALFUEL	EQ	26-Feb-2020	116.00	114.00	114.90	110.50	111.00	111.05	111.85	20673	23.12	695	17173	83.07
UCOBANK	EQ	26-Feb-2020	13.20	13.20	13.20	12.70	12.70	12.75	12.85	567024	72.88	1791	386680	68.19
UFLEX	EQ	26-Feb-2020	221.90	221.90	232.00	215.15	228.00	227.90	226.05	161907	365.99	3970	71491	44.16
UFO	EQ	26-Feb-2020	117.45	118.90	121.50	116.10	117.00	116.70	118.49	47522	56.31	1820	26558	55.89
UGARSUGAR	EQ	26-Feb-2020	13.90	13.80	13.85	13.50	13.70	13.60	13.67	63493	8.68	257	40007	63.01
UJAAS	EQ	26-Feb-2020	3.70	3.70	3.85	3.65	3.85	3.80	3.72	147460	5.49	239	99404	67.41
UJJIVAN	EQ	26-Feb-2020	374.90	374.90	376.70	367.20	368.35	369.45	371.77	761372	2830.56	11388	186790	24.53
UJJIVANSFB	EQ	26-Feb-2020	51.15	51.00	51.25	49.15	49.85	49.85	50.21	2892356	1452.27	19176	1120800	38.75
ULTRACEMCO	EQ	26-Feb-2020	4344.00	4320.25	4423.90	4286.05	4328.60	4341.50	4374.77	642946	28127.39	48852	242464	37.71
UMANGDAIRY	EQ	26-Feb-2020	42.25	42.05	43.00	39.25	40.30	41.40	40.77	15272	6.23	450	7398	48.44
UNICHEMLAB	EQ	26-Feb-2020	141.05	143.50	143.50	135.40	135.50	135.60	137.51	31897	43.86	792	20493	64.25
UNIENTER	EQ	26-Feb-2020	69.15	68.00	71.25	67.00	67.05	67.10	67.38	2438	1.64	52	1752	71.86
UNIINFO	SM	26-Feb-2020	23.95	23.75	23.90	23.50	23.70	23.70	23.73	14000	3.32	7	2000	14.29
UNIONBANK	EQ	26-Feb-2020	42.15	41.90	42.30	41.00	41.15	41.30	41.39	2347752	971.69	8674	579504	24.68
UNIPLY	EQ	26-Feb-2020	7.70	7.45	8.00	7.35	7.60	7.70	7.76	368948	28.62	589	234172	63.47
UNITECH	BE	26-Feb-2020	3.00	3.15	3.15	2.85	2.85	2.85	2.97	15950220	473.44	5273	-	-
UNITEDBNK	EQ	26-Feb-2020	7.55	7.55	7.65	7.50	7.55	7.55	7.57	152620	11.56	384	79873	52.33
UNITEDTEA	EQ	26-Feb-2020	254.70	250.00	256.70	247.05	247.05	248.00	250.90	654	1.64	86	402	61.47
UNITY	BZ	26-Feb-2020	0.25	0.25	0.30	0.25	0.30	0.25	0.25	7351	0.02	12	-	-
UNIVCABLES	EQ	26-Feb-2020	145.05	149.10	149.85	137.95	140.30	140.95	142.29	11242	16.00	446	7381	65.66
UNIVPHOTO	BE	26-Feb-2020	73.00	70.70	73.90	70.15	73.00	73.00	72.86	3572	2.60	51	-	-
UPL	EQ	26-Feb-2020	566.35	565.80	569.80	556.00	561.55	563.00	561.44	2885119	16198.10	50161	1137980	39.44
URAVI	SM	26-Feb-2020	107.30	107.90	107.90	107.90	107.90	107.90	107.90	1200	1.29	1	1200	100.00
URJA	BE	26-Feb-2020	1.50	1.55	1.55	1.45	1.55	1.50	1.52	484358	7.35	607	-	-
USHAMART	EQ	26-Feb-2020	24.15	24.00	27.20	23.70	27.00	26.65	25.99	1145827	297.76	2368	874019	76.28
UTIFEFRGR4	MF	26-Feb-2020	10.07	10.02	10.05	10.02	10.05	10.04	10.04	45100	4.53	34	30100	66.74
UTINEXT50	EQ	26-Feb-2020	286.12	289.00	295.00	285.03	286.50	286.64	287.11	110	0.32	20	103	93.64
UTINIFTETF	EQ	26-Feb-2020	1257.00	1257.00	1257.00	1237.15	1240.00	1241.17	1245.10	2555	31.81	75	2524	98.79
UTISENSETF	EQ	26-Feb-2020	428.16	434.00	438.00	422.50	426.51	426.51	424.65	1263	5.36	63	1104	87.41
UTISXN50	EQ	26-Feb-2020	304.76	311.71	315.89	305.70	310.00	306.26	308.81	578	1.78	32	529	91.52
UTTAMSTL	EQ	26-Feb-2020	6.15	6.15	6.15	6.00	6.00	6.05	6.07	14566	0.88	58	12186	83.66
UTTAMSUGAR	EQ	26-Feb-2020	103.60	103.00	103.80	100.50	101.00	101.25	101.96	85583	87.26	2051	23261	27.18
UVSL	EQ	26-Feb-2020	0.10	0.10	0.10	0.05	0.10	0.05	0.09	2018448	1.75	317	1877568	93.02
V2RETAIL	EQ	26-Feb-2020	82.30	82.30	92.00	79.30	84.80	85.10	85.60	563016	481.96	7144	111970	19.89
VADILALIND	EQ	26-Feb-2020	871.75	887.90	887.90	830.00	835.00	833.55	845.05	11511	97.27	724	6518	56.62
VAIBHAVGBL	EQ	26-Feb-2020	1148.50	1159.95	1169.00	1118.00	1124.85	1147.15	1145.41	47513	544.22	2831	39437	83.00
VAISHALI	EQ	26-Feb-2020	52.90	53.00	54.00	52.00	54.00	53.80	53.09	9605	5.10	66	3179	33.10
VAKRANGEE	EQ	26-Feb-2020	44.00	44.30	44.50	43.40	43.40	43.70	43.98	2097256	922.40	2559	1762095	84.02
VARDHACRLC	EQ	26-Feb-2020	33.70	33.80	33.80	32.50	32.60	32.60	32.53	613	0.20	32	598	97.55
VARDMNPOLY	BE	26-Feb-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	1882	0.05	10	-	-
VARROC	EQ	26-Feb-2020	396.30	398.00	398.00	388.00	397.00	389.15	391.36	7612	29.79	1132	5000	65.69
VASCONEQ	EQ	26-Feb-2020	14.75	14.95	15.00	14.20	14.40	14.45	14.70	147617	21.70	396	103360	70.02
VASWANI	EQ	26-Feb-2020	3.45	3.35	3.60	3.35	3.40	3.50	3.43	1459	0.05	26	851	58.33
VBL	EQ	26-Feb-2020	810.45	806.80	849.85	806.75	837.20	838.15	823.11	644725	5306.82	20217	507758	78.76
VCL	SM	26-Feb-2020	19.10	19.50	21.20	19.40	21.20	21.10	20.28	24000	4.87	4	0	0.00
VEDL	EQ	26-Feb-2020	132.70	131.00	133.70	129.35	130.15	130.25	131.69	14605029	19233.78	64565	4624185	31.66
VENKEYS	EQ	26-Feb-2020	1416.55	1400.00	1425.15	1361.10	1373.55	1374.30	1381.90	104556	1444.86	8113	26649	25.49
VENUSREM	EQ	26-Feb-2020	25.10	24.80	25.00	24.00	24.35	24.50	24.56	8850	2.17	78	6298	71.16
VERA	SM	26-Feb-2020	100.80	95.00	95.00	95.00	95.00	95.00	95.00	6000	5.70	3	6000	100.00
VESUVIUS	EQ	26-Feb-2020	1186.75	1184.10	1187.05	1126.00	1126.00	1130.05	1149.26	2382	27.38	282	1790	75.15
VETO	EQ	26-Feb-2020	53.05	53.60	54.45	50.00	50.90	51.25	51.12	14708	7.52	288	9721	66.09
VGUARD	EQ	26-Feb-2020	204.45	204.00	204.00	201.00	202.05	202.15	202.06	250394	505.95	4912	204711	81.76
VHL	EQ	26-Feb-2020	1310.65	1282.00	1340.00	1282.00	1335.85	1319.65	1315.84	338	4.45	59	234	69.23
VICEROY	BE	26-Feb-2020	1.15	1.15	1.15	1.10	1.15	1.15	1.12	12641	0.14	45	-	-
VIDEOIND	BZ	26-Feb-2020	2.05	2.00	2.10	1.95	2.10	2.00	2.02	60199	1.21	94	-	-
VIDHIING	EQ	26-Feb-2020	65.00	65.05	66.60	64.70	65.05	65.00	65.17	12130	7.91	248	9249	76.25
VIJIFIN	EQ	26-Feb-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.31	116298	0.37	34	84369	72.55
VIKASECO	EQ	26-Feb-2020	2.30	2.30	2.50	2.20	2.25	2.25	2.37	739011	17.48	393	405655	54.89
VIKASMCORP	EQ	26-Feb-2020	2.50	2.55	2.55	2.40	2.40	2.40	2.41	739260	17.85	145	470033	63.58
VIKASPROP	EQ	26-Feb-2020	10.30	10.10	10.10	10.10	10.10	10.10	10.10	66515	6.72	180	66515	100.00
VIKASWSP	EQ	26-Feb-2020	7.40	7.25	7.40	6.95	7.05	7.00	7.08	410999	29.11	438	287981	70.07
VIMTALABS	EQ	26-Feb-2020	97.25	97.00	103.05	96.00	100.80	100.30	100.59	15863	15.96	421	8241	51.95
VINATIORGA	EQ	26-Feb-2020	1010.95	1006.35	1035.00	995.00	1007.00	1007.60	1009.39	128121	1293.24	6208	71840	56.07
VINDHYATEL	EQ	26-Feb-2020	796.05	796.05	808.00	795.00	799.45	798.75	802.79	3581	28.75	359	1577	44.04
VINYLINDIA	EQ	26-Feb-2020	61.05	60.65	66.10	60.25	61.55	61.75	63.86	38917	24.85	913	13232	34.00
VIPCLOTHNG	EQ	26-Feb-2020	6.85	6.85	6.95	6.60	6.75	6.60	6.66	27091	1.80	124	19945	73.62
VIPIND	EQ	26-Feb-2020	444.20	440.00	447.50	437.50	440.30	441.00	440.84	155771	686.70	4868	88474	56.80
VIPULLTD	BE	26-Feb-2020	18.50	19.40	19.40	19.30	19.30	19.30	19.33	4	0.00	4	-	-
VISAKAIND	EQ	26-Feb-2020	229.90	226.20	237.00	223.25	229.25	231.85	230.65	35953	82.93	1956	13108	36.46
VISASTEEL	EQ	26-Feb-2020	3.90	3.65	4.05	3.65	3.95	3.95	3.74	6296	0.24	39	3533	56.11
VISESHINFO	BE	26-Feb-2020	0.05	0.10	0.10	0.05	0.05	0.10	0.05	3293139	1.78	347	-	-
VISHAL	BE	26-Feb-2020	228.00	230.00	230.00	228.00	228.00	228.00	230.00	2005	4.61	3	-	-
VISHNU	EQ	26-Feb-2020	117.95	117.85	120.00	115.50	119.80	118.75	118.85	11066	13.15	372	5996	54.18
VISHWARAJ	EQ	26-Feb-2020	73.65	73.55	74.85	70.10	71.00	71.75	72.22	7740	5.59	198	2812	36.33
VIVIDHA	BE	26-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	109560	0.30	27	-	-
VIVIMEDLAB	EQ	26-Feb-2020	10.60	10.20	10.80	10.15	10.20	10.20	10.41	55815	5.81	184	39550	70.86
VLSFINANCE	EQ	26-Feb-2020	54.95	55.50	55.50	54.00	54.95	55.00	54.94	15830	8.70	179	13175	83.23
VMART	EQ	26-Feb-2020	2411.15	2370.00	2405.05	2364.60	2388.00	2382.70	2394.80	12211	292.43	1685	8769	71.81
VOLTAMP	EQ	26-Feb-2020	1399.95	1391.20	1399.00	1361.25	1380.00	1371.45	1381.07	11169	154.25	1192	8002	71.64
VOLTAS	EQ	26-Feb-2020	703.60	700.00	704.85	685.50	690.00	691.70	696.24	1172920	8166.37	37035	450832	38.44
VRLLOG	EQ	26-Feb-2020	233.80	235.50	235.50	227.15	229.50	230.75	231.38	32854	76.02	1153	21393	65.12
VSSL	EQ	26-Feb-2020	67.05	67.80	68.00	65.10	65.10	65.30	66.03	2690	1.78	120	2473	91.93
VSTIND	EQ	26-Feb-2020	4203.00	4186.00	4250.00	4160.00	4200.00	4196.00	4207.55	2179	91.68	644	1455	66.77
VSTTILLERS	EQ	26-Feb-2020	1206.40	1201.50	1201.50	1151.00	1161.10	1156.80	1171.26	1919	22.48	503	1156	60.24
VTL	EQ	26-Feb-2020	1088.70	1091.85	1102.00	1071.05	1096.25	1090.75	1091.16	15502	169.15	1145	13758	88.75
WABAG	EQ	26-Feb-2020	214.80	213.00	216.50	204.50	206.10	205.95	210.02	179170	376.29	4739	90694	50.62
WABCOINDIA	EQ	26-Feb-2020	6892.85	6929.00	6929.00	6806.45	6848.00	6839.60	6831.23	1445	98.71	534	1007	69.69
WALCHANNAG	EQ	26-Feb-2020	57.15	56.90	58.00	56.15	56.45	56.60	57.19	118889	67.99	1333	33287	28.00
WANBURY	BE	26-Feb-2020	30.35	31.85	31.85	31.85	31.85	31.85	31.85	678	0.22	11	-	-
WATERBASE	EQ	26-Feb-2020	128.25	127.00	128.50	123.50	125.45	125.00	125.78	170003	213.82	2975	57563	33.86
WEBELSOLAR	EQ	26-Feb-2020	24.45	23.60	25.15	23.50	23.75	23.80	24.19	34929	8.45	246	25566	73.19
WEIZFOREX	EQ	26-Feb-2020	389.45	389.45	402.00	380.05	395.00	391.90	394.91	4946	19.53	260	3257	65.85
WEIZMANIND	EQ	26-Feb-2020	22.05	23.05	23.05	21.25	22.00	22.00	22.34	3223	0.72	28	2748	85.26
WELCORP	EQ	26-Feb-2020	192.85	190.25	199.80	186.25	196.30	195.25	193.47	1010889	1955.80	12195	280033	27.70
WELENT	EQ	26-Feb-2020	70.45	70.35	71.50	69.75	71.45	71.10	71.07	113084	80.37	754	79416	70.23
WELINV	EQ	26-Feb-2020	186.15	178.15	192.00	178.15	188.00	188.00	189.45	455	0.86	17	300	65.93
WELSPUNIND	EQ	26-Feb-2020	43.40	43.00	43.70	42.65	43.15	43.20	43.06	1328888	572.27	2371	862301	64.89
WENDT	EQ	26-Feb-2020	2717.65	2717.65	2717.65	2685.00	2685.00	2685.55	2708.68	469	12.70	32	461	98.29
WESTLIFE	EQ	26-Feb-2020	473.70	473.70	487.00	466.00	478.00	475.35	475.30	271580	1290.81	8711	189046	69.61
WHEELS	EQ	26-Feb-2020	541.75	533.20	547.95	520.00	520.00	525.40	536.68	5165	27.72	535	3662	70.90
WHIRLPOOL	EQ	26-Feb-2020	2236.55	2230.00	2249.95	2201.80	2230.25	2230.60	2229.69	51712	1153.02	7597	35900	69.42
WILLAMAGOR	EQ	26-Feb-2020	16.15	15.60	16.65	15.50	16.30	15.90	16.11	6971	1.12	75	3222	46.22
WINDMACHIN	EQ	26-Feb-2020	17.50	18.25	18.25	16.95	17.00	17.00	17.17	20740	3.56	88	20136	97.09
WIPL	BE	26-Feb-2020	51.05	48.50	48.75	48.50	48.75	48.75	48.73	55	0.03	2	-	-
WIPRO	EQ	26-Feb-2020	244.10	243.05	243.45	238.40	239.95	239.90	239.99	3994194	9585.62	35163	2194135	54.93
WOCKPHARMA	EQ	26-Feb-2020	345.80	348.00	350.50	334.30	337.25	337.60	341.45	851154	2906.24	15285	133534	15.69
WONDERLA	EQ	26-Feb-2020	235.30	238.45	238.45	232.50	232.50	232.75	234.18	10055	23.55	710	6463	64.28
WORTH	SM	26-Feb-2020	45.50	46.00	46.00	46.00	46.00	46.00	46.00	4500	2.07	3	4500	100.00
WSTCSTPAPR	EQ	26-Feb-2020	211.15	211.00	214.10	209.00	211.75	211.35	211.12	57066	120.48	1189	35206	61.69
XCHANGING	EQ	26-Feb-2020	50.60	50.75	50.90	49.65	49.70	49.95	50.21	22834	11.46	245	19261	84.35
XELPMOC	EQ	26-Feb-2020	52.30	51.15	56.35	51.00	56.35	55.55	54.25	1936	1.05	113	1311	67.72
XPROINDIA	EQ	26-Feb-2020	22.90	22.15	23.90	22.15	22.25	22.25	22.32	1102	0.25	28	694	62.98
YESBANK	EQ	26-Feb-2020	35.15	34.90	37.05	34.45	36.90	36.55	35.99	149229469	53711.19	237216	23397720	15.68
ZEEL	EQ	26-Feb-2020	251.90	250.00	253.55	247.00	250.60	251.40	249.59	8640042	21564.31	86994	2837709	32.84
ZEEL	P2	26-Feb-2020	5.55	5.60	5.65	5.55	5.60	5.65	5.62	2442157	137.36	61	2442156	100.00
ZEELEARN	EQ	26-Feb-2020	16.05	16.00	17.10	15.65	16.50	16.55	16.55	291017	48.17	935	108397	37.25
ZEEMEDIA	BE	26-Feb-2020	5.30	5.10	5.20	5.05	5.05	5.05	5.07	251904	12.76	389	-	-
ZENITHEXPO	BE	26-Feb-2020	43.40	41.65	43.30	41.25	43.30	43.30	41.27	103	0.04	4	-	-
ZENSARTECH	EQ	26-Feb-2020	140.85	141.00	141.95	137.10	139.00	138.95	138.83	105536	146.51	4211	82363	78.04
ZENTEC	EQ	26-Feb-2020	60.35	60.25	60.25	58.15	58.50	58.85	58.92	65228	38.44	933	37833	58.00
ZICOM	BE	26-Feb-2020	1.45	1.40	1.50	1.40	1.40	1.45	1.46	3808	0.06	17	-	-
ZODIACLOTH	EQ	26-Feb-2020	168.80	168.75	171.05	165.10	165.20	166.60	168.18	9081	15.27	243	5419	59.67
ZODJRDMKJ	EQ	26-Feb-2020	26.50	26.55	27.50	24.70	26.60	26.60	25.78	626	0.16	63	400	63.90
ZOTA	EQ	26-Feb-2020	182.50	180.00	185.90	178.70	178.75	178.90	182.24	22952	41.83	155	2514	10.95
ZUARI	EQ	26-Feb-2020	82.35	84.50	85.40	81.60	83.00	83.55	83.11	37815	31.43	526	15903	42.05
ZUARIGLOB	EQ	26-Feb-2020	44.85	44.10	46.00	42.00	44.00	44.10	43.40	43268	18.78	673	23497	54.31
ZYDUSWELL	EQ	26-Feb-2020	1445.55	1444.55	1464.00	1433.15	1441.00	1442.55	1442.25	2851	41.12	529	2050	71.90