Skip to content

Latest commit

 

History

History
1977 lines (1971 loc) · 247 KB

nse-sec-bhavdata-full-2020-02-28.md

File metadata and controls

1977 lines (1971 loc) · 247 KB
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 28-Feb-2020 32.80 33.00 33.00 31.00 32.00 31.20 31.66 30794 9.75 358 20873 67.78
21STCENMGM EQ 28-Feb-2020 12.55 12.55 12.80 12.30 12.30 12.30 12.76 53363 6.81 11 52463 98.31
3IINFOTECH EQ 28-Feb-2020 2.00 2.00 2.00 1.90 1.95 1.95 1.93 1253563 24.14 879 727166 58.01
3MINDIA EQ 28-Feb-2020 20565.15 20350.00 20999.70 20300.00 20551.00 20575.25 20699.61 4602 952.60 2465 1871 40.66
3PLAND EQ 28-Feb-2020 4.50 4.50 4.70 4.30 4.55 4.55 4.35 1211 0.05 18 1056 87.20
5PAISA EQ 28-Feb-2020 167.35 159.95 165.00 155.00 155.00 158.90 160.38 16669 26.73 530 10000 59.99
63MOONS EQ 28-Feb-2020 93.80 92.00 92.25 88.10 88.30 88.70 89.70 71246 63.91 1276 47401 66.53
726GS2029 GS 28-Feb-2020 92.00 96.60 96.60 96.60 96.60 96.60 96.60 100 0.10 1 100 100.00
732GS2024 GS 28-Feb-2020 95.55 92.05 92.05 92.05 92.05 92.05 92.05 200 0.18 1 200 100.00
737GS2023 GS 28-Feb-2020 87.00 87.00 87.00 87.00 87.00 87.00 87.00 200 0.17 1 200 100.00
769GS2043 GS 28-Feb-2020 101.00 106.05 106.05 106.05 106.05 106.05 106.05 50 0.05 1 50 100.00
A2ZINFRA EQ 28-Feb-2020 4.55 4.50 4.65 4.45 4.50 4.50 4.59 226361 10.38 334 165016 72.90
AARON SM 28-Feb-2020 48.90 47.25 47.25 47.25 47.25 47.25 47.25 3300 1.56 1 3300 100.00
AARTIDRUGS EQ 28-Feb-2020 764.55 740.00 744.95 670.10 699.20 692.95 706.63 144137 1018.52 9273 59110 41.01
AARTIIND EQ 28-Feb-2020 990.15 981.00 996.25 951.00 980.00 976.05 979.12 265240 2597.01 21192 140562 52.99
AARVEEDEN EQ 28-Feb-2020 12.90 12.90 12.95 11.65 12.50 12.20 12.21 3338 0.41 91 2403 71.99
AAVAS EQ 28-Feb-2020 1902.90 1870.00 1898.50 1860.00 1898.50 1878.85 1875.12 39474 740.18 2821 26413 66.91
ABAN EQ 28-Feb-2020 21.60 22.10 22.10 20.00 20.25 20.25 20.71 84736 17.55 1025 57472 67.82
ABB EQ 28-Feb-2020 1198.60 1188.00 1195.00 1175.00 1185.10 1185.00 1186.63 39171 464.82 2436 28335 72.34
ABBOTINDIA EQ 28-Feb-2020 16185.10 15900.00 16109.30 15455.00 15720.00 15718.95 15820.06 21702 3433.27 5824 11418 52.61
ABCAPITAL EQ 28-Feb-2020 81.30 79.80 79.80 77.30 77.50 77.50 78.16 2795666 2185.14 39701 1692696 60.55
ABFRL EQ 28-Feb-2020 261.80 255.90 260.50 250.00 252.00 251.40 255.15 1266990 3232.68 29367 959359 75.72
ABSLBANETF EQ 28-Feb-2020 300.09 295.29 295.29 292.00 292.00 292.00 292.81 60 0.18 8 56 93.33
ABSLFTQVDG MF 28-Feb-2020 9.00 9.35 9.35 9.35 9.35 9.35 9.35 40000 3.74 1 40000 100.00
ABSLNN50ET EQ 28-Feb-2020 277.54 272.75 272.75 267.85 267.85 267.85 268.86 133 0.36 6 104 78.20
ACC EQ 28-Feb-2020 1383.35 1363.35 1364.75 1312.05 1321.05 1320.85 1341.95 594201 7973.87 21889 145242 24.44
ACCELYA EQ 28-Feb-2020 1078.45 1076.75 1076.75 1032.00 1071.95 1045.95 1052.30 15290 160.90 699 12788 83.64
ACCURACY SM 28-Feb-2020 22.40 22.40 22.40 21.30 22.40 22.40 21.95 115200 25.29 21 108800 94.44
ACE EQ 28-Feb-2020 70.35 70.00 71.00 66.65 70.40 70.05 68.97 191218 131.88 1744 100700 52.66
ADANIENT EQ 28-Feb-2020 234.15 221.00 226.80 217.00 217.50 218.65 221.29 3364181 7444.74 18914 489311 14.54
ADANIGAS EQ 28-Feb-2020 147.25 137.50 139.95 125.30 134.75 134.05 132.15 31903550 42161.59 149197 10730819 33.64
ADANIGREEN EQ 28-Feb-2020 163.00 154.85 160.00 154.85 154.85 154.95 155.85 1655841 2580.64 14645 1021228 61.67
ADANIPORTS EQ 28-Feb-2020 353.70 347.00 348.65 339.20 344.85 342.20 343.99 4299292 14788.98 39508 2037570 47.39
ADANIPOWER EQ 28-Feb-2020 52.80 51.00 51.70 46.50 47.60 47.30 48.58 12816929 6226.80 23633 2914482 22.74
ADANITRANS EQ 28-Feb-2020 253.45 240.10 254.80 225.00 250.10 251.90 241.73 603405 1458.62 14342 230619 38.22
ADFFOODS EQ 28-Feb-2020 284.05 277.00 277.00 262.00 266.00 264.40 269.04 32428 87.24 962 22853 70.47
ADHUNIKIND EQ 28-Feb-2020 35.65 35.70 37.30 33.90 33.90 34.05 34.31 2154 0.74 89 1513 70.24
ADLABS BE 28-Feb-2020 3.80 3.90 3.90 3.65 3.65 3.65 3.73 42445 1.58 109 - -
ADORWELD EQ 28-Feb-2020 301.95 300.00 300.00 281.55 295.30 296.00 292.05 4569 13.34 445 2557 55.96
ADROITINFO BE 28-Feb-2020 6.30 6.30 6.60 6.30 6.60 6.60 6.54 5547 0.36 18 - -
ADSL BE 28-Feb-2020 19.05 19.00 19.00 18.10 18.10 18.10 18.26 41110 7.51 127 - -
ADVANIHOTR EQ 28-Feb-2020 53.25 52.55 52.55 50.00 51.00 51.00 50.99 6856 3.50 131 5732 83.61
ADVENZYMES EQ 28-Feb-2020 158.30 156.00 156.00 152.00 152.50 152.40 153.65 75093 115.38 1909 58098 77.37
AEGISCHEM EQ 28-Feb-2020 233.65 228.85 232.40 218.75 226.50 223.30 226.25 442149 1000.38 9371 259143 58.61
AFFLE EQ 28-Feb-2020 2084.05 2000.00 2042.20 1726.00 1833.55 1798.90 1896.23 345075 6543.42 35999 115597 33.50
AGARIND EQ 28-Feb-2020 75.40 74.80 74.80 68.00 71.00 71.55 71.36 16900 12.06 384 12667 74.95
AGCNET EQ 28-Feb-2020 441.15 451.95 451.95 419.10 421.00 422.15 434.75 70856 308.05 2951 35620 50.27
AGRITECH EQ 28-Feb-2020 40.30 38.10 40.00 38.00 38.00 38.35 38.44 10665 4.10 194 5386 50.50
AGROPHOS EQ 28-Feb-2020 14.75 14.10 14.90 14.05 14.05 14.05 14.15 115085 16.29 399 86252 74.95
AHLADA SM 28-Feb-2020 58.00 54.50 54.95 54.50 54.95 54.95 54.73 2000 1.09 2 1000 50.00
AHLEAST EQ 28-Feb-2020 191.40 195.00 195.00 180.10 187.05 186.05 186.65 681 1.27 337 314 46.11
AHLUCONT EQ 28-Feb-2020 365.70 364.00 364.00 340.00 350.00 350.00 350.57 70797 248.19 2824 65389 92.36
AHLWEST EQ 28-Feb-2020 339.45 327.00 340.00 326.15 330.00 328.05 331.75 732 2.43 252 283 38.66
AIAENG EQ 28-Feb-2020 1837.20 1788.65 1824.05 1740.25 1799.00 1788.65 1777.41 33646 598.03 5337 19685 58.51
AIONJSW EQ 28-Feb-2020 13.95 13.65 13.85 13.30 13.40 13.35 13.42 100932 13.54 293 67398 66.78
AIRAN EQ 28-Feb-2020 12.00 11.65 12.95 11.50 11.60 11.60 12.05 2937 0.35 40 1777 60.50
AIROLAM SM 28-Feb-2020 22.00 17.80 21.95 17.80 21.95 21.45 20.23 9000 1.82 3 3000 33.33
AJANTPHARM EQ 28-Feb-2020 1399.75 1393.00 1408.20 1360.00 1379.05 1385.15 1381.99 155079 2143.18 11831 35314 22.77
AJMERA EQ 28-Feb-2020 102.40 100.15 102.00 95.10 95.30 95.75 97.36 51170 49.82 1127 36219 70.78
AJOONI SM 28-Feb-2020 10.95 10.45 11.00 10.45 10.80 10.80 10.74 20000 2.15 4 12000 60.00
AKSHARCHEM EQ 28-Feb-2020 302.00 297.00 297.00 265.80 277.00 275.90 282.72 22462 63.50 790 14673 65.32
AKSHOPTFBR EQ 28-Feb-2020 5.85 5.85 5.85 5.60 5.60 5.65 5.66 363584 20.57 457 252370 69.41
AKZOINDIA EQ 28-Feb-2020 2309.45 2261.10 2398.00 2225.05 2371.00 2350.55 2355.59 57516 1354.84 9188 28258 49.13
ALANKIT EQ 28-Feb-2020 16.05 14.70 16.70 14.70 16.35 16.55 15.88 305608 48.52 865 138608 45.35
ALBERTDAVD EQ 28-Feb-2020 427.80 416.95 418.00 394.95 404.10 404.10 405.11 11962 48.46 1024 6117 51.14
ALBK EQ 28-Feb-2020 13.00 12.15 12.60 10.70 11.25 11.30 11.59 4627169 536.13 7358 2158119 46.64
ALCHEM BE 28-Feb-2020 0.85 0.80 0.80 0.80 0.80 0.80 0.80 5700 0.05 6 - -
ALEMBICLTD EQ 28-Feb-2020 49.10 47.50 49.00 47.10 47.80 48.10 48.14 81557 39.27 2975 52916 64.88
ALICON EQ 28-Feb-2020 313.10 299.75 304.00 280.00 288.00 283.85 289.38 3229 9.34 296 2293 71.01
ALKALI EQ 28-Feb-2020 45.55 44.20 44.90 41.10 43.00 43.00 43.16 7138 3.08 152 5433 76.11
ALKEM EQ 28-Feb-2020 2641.60 2561.00 2648.00 2561.00 2625.00 2625.50 2608.90 97832 2552.34 13033 61457 62.82
ALKYLAMINE EQ 28-Feb-2020 1608.15 1530.00 1564.00 1468.95 1560.05 1511.15 1507.01 73221 1103.45 7702 35855 48.97
ALLCARGO EQ 28-Feb-2020 111.60 108.00 111.70 105.10 109.00 108.65 107.91 252584 272.56 2721 173081 68.52
ALLSEC EQ 28-Feb-2020 261.35 261.35 261.35 242.20 257.00 257.05 254.12 2370 6.02 193 1749 73.80
ALMONDZ EQ 28-Feb-2020 16.65 16.15 16.70 15.85 16.65 16.55 16.32 8090 1.32 26 5990 74.04
ALOKINDS BE 28-Feb-2020 13.15 12.50 12.50 12.50 12.50 12.50 12.50 49547 6.19 217 - -
ALPA EQ 28-Feb-2020 17.65 17.95 17.95 16.35 16.50 16.55 16.83 20065 3.38 201 12979 64.68
ALPHAGEO EQ 28-Feb-2020 203.90 197.00 199.70 185.80 191.50 190.85 194.84 66912 130.37 2301 29253 43.72
ALPSINDUS BE 28-Feb-2020 0.85 0.80 0.80 0.80 0.80 0.80 0.80 1539 0.01 6 - -
AMARAJABAT EQ 28-Feb-2020 680.95 668.00 668.00 631.95 641.80 637.70 641.74 1710769 10978.68 38913 689621 40.31
AMBER EQ 28-Feb-2020 1409.75 1370.05 1385.00 1314.65 1375.00 1371.20 1358.89 117765 1600.30 8864 67509 57.33
AMBIKCO EQ 28-Feb-2020 804.35 795.10 800.00 777.05 790.00 785.95 787.20 4558 35.88 518 3564 78.19
AMBUJACEM EQ 28-Feb-2020 211.60 207.75 209.40 203.25 208.20 205.05 205.95 7650031 15755.12 35084 5083493 66.45
AMDIND EQ 28-Feb-2020 15.85 15.85 16.20 15.15 15.75 15.50 15.67 7825 1.23 69 3970 50.73
AMJLAND EQ 28-Feb-2020 19.50 19.50 19.80 18.30 19.10 19.45 18.85 37104 6.99 180 31254 84.23
AMRUTANJAN EQ 28-Feb-2020 478.25 453.00 476.00 451.00 465.70 461.95 462.07 42428 196.05 4115 22736 53.59
ANANTRAJ EQ 28-Feb-2020 29.35 29.35 29.35 26.75 27.65 27.85 27.96 126855 35.47 1517 77701 61.25
ANDHRABANK EQ 28-Feb-2020 14.50 14.15 14.35 12.65 13.25 13.45 13.58 1153291 156.58 3514 638225 55.34
ANDHRACEMT EQ 28-Feb-2020 2.00 1.95 2.00 1.80 1.90 1.85 1.86 149630 2.78 180 97406 65.10
ANDHRSUGAR EQ 28-Feb-2020 264.60 260.50 266.50 257.30 261.40 259.15 259.62 32168 83.51 817 20735 64.46
ANDPAPER EQ 28-Feb-2020 259.60 263.00 263.00 243.10 255.00 255.15 255.02 4165 10.62 248 2748 65.98
ANIKINDS BE 28-Feb-2020 8.20 8.20 8.60 7.80 7.80 7.80 8.16 6177 0.50 27 - -
ANKITMETAL BE 28-Feb-2020 0.55 0.50 0.50 0.50 0.50 0.50 0.50 1471 0.01 10 - -
ANSALAPI EQ 28-Feb-2020 6.15 6.00 6.20 5.85 5.95 5.95 5.88 66567 3.92 107 64457 96.83
ANSALHSG BE 28-Feb-2020 4.75 4.70 4.70 4.55 4.55 4.55 4.56 13761 0.63 32 - -
ANTGRAPHIC BE 28-Feb-2020 0.65 0.60 0.65 0.60 0.65 0.65 0.60 27855 0.17 9 - -
ANUP EQ 28-Feb-2020 541.25 533.00 546.65 486.15 500.00 511.95 523.75 119828 627.60 3777 102804 85.79
APARINDS EQ 28-Feb-2020 369.00 371.00 378.00 340.10 353.00 353.60 355.40 69230 246.05 8693 44524 64.31
APCL EQ 28-Feb-2020 145.50 145.00 145.00 135.30 136.10 136.05 138.09 5457 7.54 186 3828 70.15
APCOTEXIND EQ 28-Feb-2020 114.15 112.00 113.50 101.75 105.65 103.90 106.11 125091 132.73 2721 96696 77.30
APEX EQ 28-Feb-2020 294.05 272.00 282.70 261.75 274.00 271.35 272.29 421259 1147.06 11617 98330 23.34
APLAPOLLO EQ 28-Feb-2020 1980.15 1944.05 1965.05 1900.00 1930.00 1943.50 1935.53 30661 593.45 3137 20387 66.49
APLLTD EQ 28-Feb-2020 652.50 646.80 646.80 613.00 632.50 629.95 627.83 187570 1177.62 5672 121581 64.82
APOLLO EQ 28-Feb-2020 77.10 76.20 76.25 72.15 73.90 73.35 73.74 36828 27.16 702 18273 49.62
APOLLOHOSP EQ 28-Feb-2020 1795.40 1780.50 1799.75 1726.10 1748.00 1735.80 1774.60 1234826 21913.27 51695 491459 39.80
APOLLOPIPE EQ 28-Feb-2020 433.60 420.00 433.00 405.75 420.05 420.15 418.43 10714 44.83 1005 7930 74.02
APOLLOTYRE EQ 28-Feb-2020 150.30 146.00 147.00 141.00 142.70 142.80 144.57 6020812 8704.24 47087 2206141 36.64
APOLSINHOT EQ 28-Feb-2020 573.10 566.00 570.00 520.10 526.00 525.90 532.44 5490 29.23 411 4387 79.91
APTECHT EQ 28-Feb-2020 128.15 123.00 124.35 115.70 117.00 117.60 120.56 161234 194.39 3602 64964 40.29
ARCHIDPLY EQ 28-Feb-2020 19.50 19.00 20.60 15.85 19.90 19.65 19.19 6036 1.16 226 3905 64.70
ARCHIES EQ 28-Feb-2020 13.25 12.95 13.80 12.65 13.15 13.05 13.15 41903 5.51 233 36409 86.89
ARCOTECH BE 28-Feb-2020 1.30 1.30 1.35 1.25 1.25 1.25 1.28 16751 0.21 29 - -
ARENTERP EQ 28-Feb-2020 16.30 17.10 17.10 17.10 17.10 17.10 17.10 782 0.13 12 782 100.00
ARIES EQ 28-Feb-2020 57.00 57.00 57.00 53.05 56.50 54.95 54.12 33483 18.12 536 20877 62.35
ARIHANT EQ 28-Feb-2020 19.35 20.95 20.95 17.50 18.50 18.45 18.88 595 0.11 20 152 25.55
ARIHANTSUP EQ 28-Feb-2020 24.65 24.65 24.65 23.50 24.45 24.45 24.38 166 0.04 8 159 95.78
ARMANFIN EQ 28-Feb-2020 1002.75 923.60 971.05 881.50 925.00 923.95 933.76 25676 239.75 2017 15401 59.98
AROGRANITE EQ 28-Feb-2020 30.35 30.20 30.20 28.00 28.25 28.40 28.65 17362 4.97 396 12801 73.73
ARROWGREEN BE 28-Feb-2020 37.65 37.50 38.45 35.85 38.20 37.50 37.05 2753 1.02 81 - -
ARSHIYA EQ 28-Feb-2020 14.25 14.15 14.80 13.10 14.40 13.60 13.60 28430 3.87 206 16434 57.81
ARSSINFRA EQ 28-Feb-2020 14.30 14.20 15.40 12.60 15.40 14.15 13.90 46150 6.41 236 29637 64.22
ARTEMISMED EQ 28-Feb-2020 198.15 198.10 212.00 198.10 212.00 211.20 200.53 1180 2.37 21 1145 97.03
ARVIND EQ 28-Feb-2020 38.60 37.90 38.50 36.90 37.50 37.30 37.37 908897 339.66 5871 687336 75.62
ARVINDFASN EQ 28-Feb-2020 350.10 338.55 349.95 335.00 345.05 345.75 342.45 129188 442.41 1757 116965 90.54
ARVSMART EQ 28-Feb-2020 83.80 83.95 86.40 80.45 86.40 83.90 82.43 38885 32.05 705 30751 79.08
ASAHIINDIA EQ 28-Feb-2020 256.25 254.80 254.80 242.00 250.00 249.20 247.48 63514 157.18 878 49536 77.99
ASAHISONG EQ 28-Feb-2020 136.65 130.00 136.00 130.00 136.00 134.75 133.41 18540 24.73 422 14299 77.13
ASAL EQ 28-Feb-2020 21.05 20.15 20.80 19.50 19.80 19.80 20.06 12883 2.58 215 9284 72.06
ASALCBR EQ 28-Feb-2020 232.60 221.35 225.85 215.10 221.00 217.90 220.25 24073 53.02 1075 15920 66.13
ASHAPURMIN EQ 28-Feb-2020 34.05 33.00 33.00 32.35 32.35 32.35 32.41 17645 5.72 162 15229 86.31
ASHIANA EQ 28-Feb-2020 102.30 100.00 103.20 97.05 102.05 102.05 101.75 105877 107.73 1088 73817 69.72
ASHIMASYN EQ 28-Feb-2020 6.15 6.35 6.40 5.50 5.65 5.85 6.02 28854 1.74 205 23276 80.67
ASHOKA EQ 28-Feb-2020 93.15 89.20 91.70 88.00 90.45 90.35 89.95 509207 458.03 8493 245841 48.28
ASHOKLEY EQ 28-Feb-2020 76.00 73.00 73.95 69.50 69.95 69.90 71.09 35814841 25459.72 131132 8794335 24.56
ASIANHOTNR EQ 28-Feb-2020 74.30 73.00 76.30 65.00 68.00 68.05 66.75 43886 29.30 459 37373 85.16
ASIANPAINT EQ 28-Feb-2020 1843.80 1820.00 1842.10 1783.15 1810.00 1797.95 1805.79 2964119 53525.86 104123 1546134 52.16
ASIANTILES EQ 28-Feb-2020 259.95 254.00 254.00 240.00 248.00 247.85 248.55 90697 225.42 4673 34867 38.44
ASPINWALL EQ 28-Feb-2020 133.10 133.95 134.00 123.50 131.00 130.35 128.79 6878 8.86 147 6465 94.00
ASTEC EQ 28-Feb-2020 471.30 460.05 489.35 440.25 478.10 471.45 461.87 20602 95.15 991 14929 72.46
ASTERDM EQ 28-Feb-2020 168.85 164.00 168.00 161.00 162.70 162.40 164.16 115194 189.10 2710 76509 66.42
ASTRAL EQ 28-Feb-2020 1168.30 1158.80 1158.80 1125.00 1151.00 1144.40 1146.32 168840 1935.45 7707 145464 86.15
ASTRAMICRO EQ 28-Feb-2020 91.70 90.90 90.90 87.10 87.50 87.50 89.23 351965 314.06 2025 256500 72.88
ASTRAZEN EQ 28-Feb-2020 2666.40 2608.70 2645.00 2550.00 2581.00 2578.20 2582.72 14169 365.95 2276 7232 51.04
ASTRON EQ 28-Feb-2020 37.50 37.00 37.10 34.50 36.60 35.45 35.74 62296 22.26 447 46197 74.16
ATFL EQ 28-Feb-2020 667.00 641.05 654.85 635.20 640.00 640.60 641.89 13111 84.16 676 9656 73.65
ATLANTA EQ 28-Feb-2020 5.20 5.00 5.35 4.95 5.20 5.00 5.03 17264 0.87 114 13565 78.57
ATLASCYCLE BE 28-Feb-2020 45.50 44.15 45.00 43.50 44.35 43.85 44.18 2442 1.08 40 - -
ATUL EQ 28-Feb-2020 4970.05 4940.00 5200.00 4801.00 5180.00 5143.65 5001.80 38366 1918.99 9680 23500 61.25
ATULAUTO EQ 28-Feb-2020 233.15 228.00 230.05 222.20 228.00 225.40 225.04 27541 61.98 870 16664 60.51
AUBANK EQ 28-Feb-2020 1179.65 1164.95 1180.00 1140.00 1150.10 1162.90 1157.37 1179172 13647.42 57317 825079 69.97
AURIONPRO EQ 28-Feb-2020 40.65 40.00 40.75 36.10 39.80 39.95 39.80 27919 11.11 704 19104 68.43
AUROPHARMA EQ 28-Feb-2020 519.50 513.30 513.60 496.90 505.30 505.50 507.04 4558189 23112.06 58152 1397379 30.66
AUSOMENT BE 28-Feb-2020 35.65 34.05 35.00 33.90 35.00 35.00 34.85 405 0.14 8 - -
AUTOAXLES EQ 28-Feb-2020 717.00 711.00 711.00 685.00 695.00 688.15 694.33 5955 41.35 649 3932 66.03
AUTOIND BE 28-Feb-2020 20.20 20.20 20.20 19.20 19.20 19.20 19.37 5514 1.07 33 - -
AUTOLITIND EQ 28-Feb-2020 18.95 18.95 19.05 17.45 18.50 18.20 18.15 1914 0.35 82 1662 86.83
AVADHSUGAR EQ 28-Feb-2020 237.75 232.00 232.00 216.20 219.90 218.85 222.72 104363 232.44 2551 53239 51.01
AVANTIFEED EQ 28-Feb-2020 482.05 456.00 469.00 435.00 465.90 462.70 455.35 1060460 4828.77 32794 303232 28.59
AVSL SM 28-Feb-2020 35.00 35.00 35.00 35.00 35.00 35.00 35.00 3000 1.05 1 3000 100.00
AVTNPL EQ 28-Feb-2020 38.05 37.40 38.00 35.45 35.75 35.80 36.08 244424 88.20 1275 166273 68.03
AXISBANK EQ 28-Feb-2020 735.85 718.90 724.70 691.00 701.00 697.30 705.99 16428944 115987.25 184431 9049624 55.08
AXISCADES BE 28-Feb-2020 55.00 53.75 54.40 52.25 53.00 52.80 53.12 21603 11.48 189 - -
AXISGOLD EQ 28-Feb-2020 3724.45 3769.95 3814.00 3702.25 3710.15 3722.50 3735.40 1462 54.61 254 918 62.79
AXISNIFTY EQ 28-Feb-2020 1201.70 1201.00 1323.42 1161.99 1270.00 1256.00 1194.35 1323 15.80 141 1080 81.63
AYMSYNTEX EQ 28-Feb-2020 29.85 29.80 30.45 28.00 29.65 29.20 28.54 12431 3.55 144 9045 72.76
BAGFILMS BE 28-Feb-2020 1.60 1.55 1.60 1.55 1.55 1.55 1.55 23373 0.36 44 - -
BAJAJ-AUTO EQ 28-Feb-2020 2936.60 2890.00 2915.00 2850.45 2888.00 2890.00 2888.98 925702 26743.37 43040 583465 63.03
BAJAJCON EQ 28-Feb-2020 192.70 190.00 193.70 186.80 190.00 192.30 191.18 209920 401.33 3275 145634 69.38
BAJAJELEC EQ 28-Feb-2020 436.75 425.00 426.95 398.60 407.40 403.30 416.90 157405 656.22 4309 86792 55.14
BAJAJFINSV EQ 28-Feb-2020 9408.00 9270.50 9286.55 8825.05 9100.00 9050.75 9068.63 537852 48775.81 59749 131801 24.51
BAJAJHIND EQ 28-Feb-2020 5.45 5.30 5.40 4.95 5.10 5.10 5.20 1517908 78.87 1586 1127494 74.28
BAJAJHLDNG EQ 28-Feb-2020 3456.25 3408.90 3430.00 3350.80 3385.00 3386.65 3385.01 21849 739.59 5244 12158 55.65
BAJFINANCE EQ 28-Feb-2020 4759.80 4640.00 4640.00 4311.75 4500.00 4465.85 4480.74 4941410 221411.92 260097 1870622 37.86
BALAJITELE EQ 28-Feb-2020 51.65 50.55 58.60 49.50 50.00 50.10 51.00 128496 65.53 1432 34940 27.19
BALAMINES EQ 28-Feb-2020 451.85 445.25 445.25 404.45 408.00 408.90 420.02 104083 437.17 3509 55549 53.37
BALAXI EQ 28-Feb-2020 111.70 101.50 110.50 100.55 103.45 102.10 102.06 2099 2.14 209 1142 54.41
BALKRISHNA EQ 28-Feb-2020 16.00 16.00 16.00 15.20 15.20 15.55 15.42 7536 1.16 45 3757 49.85
BALKRISIND EQ 28-Feb-2020 1173.40 1140.00 1145.00 1087.80 1094.00 1096.40 1116.98 920255 10279.04 25778 215987 23.47
BALLARPUR BE 28-Feb-2020 0.50 0.45 0.50 0.45 0.45 0.45 0.45 1124038 5.07 165 - -
BALMLAWRIE EQ 28-Feb-2020 103.95 102.65 104.40 100.60 102.70 102.15 102.11 129691 132.42 2016 81036 62.48
BALPHARMA EQ 28-Feb-2020 40.55 40.90 42.95 38.00 38.75 39.05 39.79 22115 8.80 517 14280 64.57
BALRAMCHIN EQ 28-Feb-2020 146.60 142.00 146.90 137.00 145.00 142.80 141.53 1237492 1751.45 18382 610018 49.29
BANARBEADS EQ 28-Feb-2020 33.15 33.05 34.70 30.65 30.65 31.05 31.26 2244 0.70 72 1837 81.86
BANARISUG EQ 28-Feb-2020 1357.90 1303.35 1319.00 1261.00 1290.00 1292.25 1289.27 727 9.37 158 340 46.77
BANCOINDIA EQ 28-Feb-2020 89.60 88.00 88.45 85.00 85.45 85.80 86.34 38987 33.66 911 24399 62.58
BANDHANBNK EQ 28-Feb-2020 398.80 385.20 388.75 370.00 382.85 383.50 382.98 12490831 47837.05 152112 8082656 64.71
BANG EQ 28-Feb-2020 18.35 18.60 18.65 17.45 17.85 17.85 17.96 4132 0.74 84 1377 33.33
BANKBARODA EQ 28-Feb-2020 78.30 76.40 77.60 73.30 76.70 76.30 75.96 34963801 26556.93 75067 7153586 20.46
BANKBEES EQ 28-Feb-2020 307.42 303.00 304.85 295.78 298.90 296.72 298.76 301214 899.92 4386 250094 83.03
BANKINDIA EQ 28-Feb-2020 55.30 53.55 53.75 50.30 50.50 51.05 51.88 1960487 1017.06 12656 705952 36.01
BANSWRAS BE 28-Feb-2020 128.30 127.00 127.00 121.90 121.95 121.95 121.98 24112 29.41 91 - -
BARTRONICS BE 28-Feb-2020 1.05 1.05 1.05 1.00 1.00 1.00 1.01 1297 0.01 3 - -
BASF EQ 28-Feb-2020 1065.50 1050.00 1115.00 982.05 1049.00 1026.85 1066.44 941148 10036.78 56396 118814 12.62
BASML EQ 28-Feb-2020 111.70 110.00 110.00 100.00 103.00 102.00 102.72 1028 1.06 79 852 82.88
BATAINDIA EQ 28-Feb-2020 1673.00 1640.00 1674.40 1600.00 1670.00 1650.65 1641.08 715808 11746.96 27423 239971 33.52
BAYERCROP EQ 28-Feb-2020 4324.95 4320.00 4489.00 4150.00 4462.95 4382.05 4254.65 46498 1978.33 5457 39172 84.24
BBL EQ 28-Feb-2020 777.15 768.05 780.00 753.00 767.50 762.15 767.27 5596 42.94 603 3568 63.76
BBTC EQ 28-Feb-2020 1098.60 1063.60 1078.00 1052.95 1068.00 1069.45 1067.04 45702 487.66 2645 30001 65.64
BCG BE 28-Feb-2020 4.75 4.70 4.75 4.55 4.60 4.55 4.57 326221 14.91 226 - -
BCONCEPTS SM 28-Feb-2020 26.65 25.35 25.35 25.35 25.35 25.35 25.35 21000 5.32 7 15000 71.43
BCP BE 28-Feb-2020 19.35 18.40 19.90 18.40 18.40 18.45 18.83 37725 7.10 79 - -
BDL EQ 28-Feb-2020 312.80 287.10 293.35 272.25 274.00 274.15 282.69 260609 736.73 9526 105947 40.65
BEARDSELL BE 28-Feb-2020 7.10 7.10 7.10 6.75 7.00 7.00 6.83 655 0.04 6 - -
BEDMUTHA BE 28-Feb-2020 14.15 13.50 13.75 13.45 13.50 13.50 13.49 7200 0.97 14 - -
BEL EQ 28-Feb-2020 77.45 76.55 76.55 72.85 74.15 73.95 74.13 17444050 12930.59 70481 7760088 44.49
BEML EQ 28-Feb-2020 789.00 757.00 772.00 735.30 750.00 745.85 746.89 297640 2223.04 11606 52805 17.74
BEPL EQ 28-Feb-2020 42.85 42.00 42.05 41.00 41.30 41.15 41.26 246576 101.73 2968 150374 60.98
BERGEPAINT EQ 28-Feb-2020 577.30 569.00 587.90 550.55 570.00 566.55 562.36 2788503 15681.46 44028 1138396 40.82
BETA SM 28-Feb-2020 64.00 59.65 60.05 59.65 59.75 59.75 59.86 8000 4.79 9 6400 80.00
BFINVEST EQ 28-Feb-2020 318.20 310.05 315.95 295.15 299.00 306.25 307.96 60735 187.04 2591 29108 47.93
BFUTILITIE EQ 28-Feb-2020 301.05 293.00 293.00 270.95 270.95 272.90 282.37 187624 529.79 6093 81891 43.65
BGLOBAL BE 28-Feb-2020 1.25 1.20 1.30 1.20 1.25 1.25 1.20 16977 0.20 10 - -
BGRENERGY EQ 28-Feb-2020 37.60 36.60 36.60 34.30 34.50 34.65 35.44 193219 68.47 1532 112502 58.23
BHAGERIA EQ 28-Feb-2020 140.85 139.00 139.00 119.20 120.50 124.60 128.82 67334 86.74 1432 47561 70.63
BHAGYANGR EQ 28-Feb-2020 19.05 18.10 19.20 18.00 18.00 18.10 18.24 3822 0.70 86 2966 77.60
BHAGYAPROP EQ 28-Feb-2020 23.50 23.00 23.00 20.75 22.50 22.50 22.04 532 0.12 16 506 95.11
BHANDARI EQ 28-Feb-2020 1.10 1.05 1.10 1.00 1.05 1.05 1.03 68520 0.71 189 49710 72.55
BHARATFORG EQ 28-Feb-2020 461.60 450.00 450.00 422.70 436.10 435.40 434.21 2250396 9771.53 45025 889755 39.54
BHARATGEAR BE 28-Feb-2020 41.65 39.60 39.80 39.60 39.60 39.60 39.61 4815 1.91 65 - -
BHARATRAS EQ 28-Feb-2020 7473.60 7354.00 7393.80 7012.00 7220.00 7201.00 7168.28 6738 483.00 2098 3125 46.38
BHARATWIRE EQ 28-Feb-2020 25.95 25.80 25.80 24.35 25.50 24.90 25.02 47024 11.76 402 36011 76.58
BHARTIARTL EQ 28-Feb-2020 531.65 524.90 528.40 513.50 522.45 523.50 521.51 16622086 86686.28 204419 9263055 55.73
BHEL EQ 28-Feb-2020 32.60 31.70 31.70 30.30 30.40 30.60 30.87 21837210 6741.60 35499 6155449 28.19
BIGBLOC BE 28-Feb-2020 36.55 36.50 36.50 34.75 34.75 34.75 35.13 2353 0.83 11 - -
BIL EQ 28-Feb-2020 134.10 135.00 135.00 130.00 131.00 131.40 132.52 395 0.52 125 205 51.90
BILENERGY EQ 28-Feb-2020 0.50 0.55 0.55 0.50 0.55 0.55 0.53 3698033 19.74 620 3282812 88.77
BINDALAGRO EQ 28-Feb-2020 11.20 11.75 11.75 10.25 10.60 10.45 10.52 20694 2.18 112 18010 87.03
BIOCON EQ 28-Feb-2020 298.90 292.45 294.90 285.00 289.50 286.90 290.72 5345967 15541.56 51734 2337802 43.73
BIOFILCHEM BE 28-Feb-2020 8.35 8.25 8.25 7.95 8.00 8.00 7.95 7193 0.57 32 - -
BIRLACABLE EQ 28-Feb-2020 42.90 42.90 42.90 38.80 40.00 40.05 40.34 67299 27.15 1255 35917 53.37
BIRLACORPN EQ 28-Feb-2020 718.00 718.00 718.00 685.00 690.00 692.55 695.70 111251 773.98 4668 74164 66.66
BIRLAMONEY EQ 28-Feb-2020 34.05 33.30 33.75 32.50 32.80 32.85 33.04 109802 36.28 912 71861 65.45
BIRLATYRE EQ 28-Feb-2020 6.75 6.45 6.45 6.45 6.45 6.45 6.45 7615 0.49 42 7615 100.00
BLBLIMITED EQ 28-Feb-2020 3.60 3.60 3.70 3.20 3.50 3.50 3.45 13816 0.48 33 10080 72.96
BLISSGVS EQ 28-Feb-2020 124.25 124.00 128.45 99.40 99.40 99.40 111.36 646473 719.94 3907 414356 64.09
BLKASHYAP EQ 28-Feb-2020 7.60 7.50 7.50 6.70 7.05 7.20 7.32 150294 11.01 167 144681 96.27
BLS EQ 28-Feb-2020 66.75 65.20 65.20 61.20 62.80 62.10 62.29 28185 17.56 537 20354 72.22
BLUEBLENDS BZ 28-Feb-2020 0.75 0.75 0.75 0.75 0.75 0.75 0.75 1000 0.01 1 - -
BLUEDART EQ 28-Feb-2020 2825.70 2768.20 2778.00 2666.70 2777.90 2748.50 2721.21 19302 525.25 7125 10315 53.44
BLUESTARCO EQ 28-Feb-2020 843.80 829.95 830.00 790.00 803.00 802.55 805.99 123538 995.71 5389 86238 69.81
BODALCHEM EQ 28-Feb-2020 73.80 72.00 73.05 68.45 72.10 69.90 70.15 321921 225.84 2444 214846 66.74
BOMDYEING EQ 28-Feb-2020 74.75 71.00 72.40 68.75 69.50 69.05 70.31 1460836 1027.15 9201 637269 43.62
BORORENEW EQ 28-Feb-2020 197.55 191.15 194.65 180.00 184.00 181.95 186.35 175667 327.35 2719 114106 64.96
BOSCHLTD EQ 28-Feb-2020 13169.10 12774.00 12863.10 12010.00 12140.00 12128.45 12400.77 35280 4374.99 11741 12049 34.15
BPCL EQ 28-Feb-2020 444.05 438.90 438.90 420.50 422.70 426.35 430.00 6099513 26227.90 67659 1975201 32.38
BPL EQ 28-Feb-2020 18.10 17.75 17.95 16.80 16.90 16.90 17.32 79666 13.80 561 47294 59.37
BRFL EQ 28-Feb-2020 4.10 4.15 4.45 4.05 4.05 4.05 4.20 62512 2.62 152 52891 84.61
BRIGADE EQ 28-Feb-2020 233.30 225.20 241.95 221.00 229.30 231.55 229.34 577067 1323.47 14871 384967 66.71
BRITANNIA EQ 28-Feb-2020 3026.05 2983.00 3020.00 2917.00 2962.00 2970.20 2957.70 619510 18323.26 58671 288978 46.65
BRITANNIA N2 28-Feb-2020 31.97 31.51 32.05 31.51 32.00 31.99 31.97 31276 10.00 144 31086 99.39
BRNL EQ 28-Feb-2020 56.00 56.00 56.00 51.55 52.75 52.40 52.71 8074 4.26 253 4846 60.02
BROOKS EQ 28-Feb-2020 24.10 23.25 23.95 22.00 22.25 22.60 22.92 27204 6.24 339 19484 71.62
BSE EQ 28-Feb-2020 469.30 460.00 465.00 450.10 452.00 453.00 457.55 272325 1246.02 15032 188995 69.40
BSHSL SM 28-Feb-2020 100.00 110.30 110.30 99.20 99.20 99.20 103.50 3600 3.73 3 2400 66.67
BSL EQ 28-Feb-2020 30.95 28.45 30.90 28.20 30.00 29.10 29.34 10234 3.00 197 5385 52.62
BSLGOLDETF EQ 28-Feb-2020 3927.15 3990.00 4134.00 3852.00 3880.00 3882.05 3945.54 909 35.86 199 561 61.72
BSLNIFTY EQ 28-Feb-2020 126.97 124.10 124.10 121.86 122.73 122.43 123.01 3505 4.31 23 3478 99.23
BSOFT EQ 28-Feb-2020 100.25 97.00 98.90 87.15 88.00 89.70 93.59 2158209 2019.88 15920 1082542 50.16
BURNPUR EQ 28-Feb-2020 1.00 0.95 1.00 0.95 1.00 1.00 0.98 75112 0.73 70 50802 67.63
BUTTERFLY EQ 28-Feb-2020 188.20 186.70 186.70 177.35 184.00 181.95 182.00 34742 63.23 1225 16492 47.47
BVCL BE 28-Feb-2020 12.10 11.50 11.65 11.50 11.60 11.65 11.62 604 0.07 6 - -
BYKE EQ 28-Feb-2020 15.95 15.50 18.00 15.30 16.00 16.20 16.11 67492 10.87 352 37358 55.35
CADILAHC EQ 28-Feb-2020 261.45 258.45 265.75 254.25 259.00 260.05 261.94 2349628 6154.59 34338 680545 28.96
CALSOFT EQ 28-Feb-2020 12.90 13.40 13.40 12.05 13.30 13.10 12.75 18241 2.33 159 6478 35.51
CAMLINFINE EQ 28-Feb-2020 78.05 75.00 75.25 70.25 70.45 70.70 72.97 867554 633.07 9079 420967 48.52
CANBK EQ 28-Feb-2020 155.55 150.00 150.70 140.15 142.30 143.70 146.99 9479531 13933.89 41822 1295488 13.67
CANDC BZ 28-Feb-2020 1.70 1.75 1.75 1.65 1.65 1.65 1.72 539 0.01 7 - -
CANFINHOME EQ 28-Feb-2020 505.05 501.15 503.50 490.10 500.00 500.05 499.78 515552 2576.64 12617 381614 74.02
CANTABIL EQ 28-Feb-2020 325.70 325.00 325.00 297.00 306.30 304.75 309.75 75949 235.25 1224 47861 63.02
CAPACITE EQ 28-Feb-2020 173.85 169.80 170.90 156.10 160.50 159.40 162.03 77619 125.76 2292 57735 74.38
CAPLIPOINT EQ 28-Feb-2020 320.75 318.25 318.25 282.30 303.00 299.10 305.70 135366 413.81 6927 74221 54.83
CAPTRUST EQ 28-Feb-2020 99.00 96.05 102.90 96.00 96.00 96.95 98.58 765 0.75 31 651 85.10
CARBORUNIV EQ 28-Feb-2020 337.90 330.00 338.65 321.00 327.00 325.25 332.39 259967 864.11 4117 200949 77.30
CAREERP EQ 28-Feb-2020 152.90 149.00 149.00 141.15 142.05 142.40 144.43 102438 147.95 2213 61461 60.00
CARERATING EQ 28-Feb-2020 497.65 475.00 485.00 474.05 477.00 476.15 480.50 122983 590.93 4654 48179 39.18
CASTEXTECH BE 28-Feb-2020 0.40 0.40 0.45 0.35 0.40 0.40 0.42 207437 0.87 52 - -
CASTROLIND EQ 28-Feb-2020 148.40 144.25 152.70 140.30 144.20 146.70 144.18 2265579 3266.47 25978 1352975 59.72
CCHHL EQ 28-Feb-2020 2.65 2.60 2.65 2.55 2.55 2.55 2.56 13405 0.34 22 12662 94.46
CCL EQ 28-Feb-2020 236.75 231.10 239.00 223.05 235.95 234.40 230.68 198585 458.10 7545 110280 55.53
CDSL EQ 28-Feb-2020 285.70 278.00 278.05 263.50 264.50 265.00 271.51 892784 2424.01 15746 442034 49.51
CEATLTD EQ 28-Feb-2020 1012.75 984.90 1044.40 976.10 1020.55 1021.20 1004.23 101461 1018.90 6042 43582 42.95
CEBBCO EQ 28-Feb-2020 13.60 12.55 13.90 12.55 13.70 13.60 13.36 22106 2.95 206 18419 83.32
CELEBRITY EQ 28-Feb-2020 5.10 4.95 5.30 4.70 4.75 4.75 4.86 7560 0.37 71 6122 80.98
CELESTIAL BE 28-Feb-2020 2.05 2.00 2.00 2.00 2.00 2.00 2.00 4387 0.09 10 - -
CENTENKA EQ 28-Feb-2020 161.75 161.60 163.20 158.35 159.55 159.70 159.85 31893 50.98 514 22280 69.86
CENTEXT EQ 28-Feb-2020 2.45 2.40 2.45 2.35 2.40 2.40 2.41 41125 0.99 53 35847 87.17
CENTRALBK EQ 28-Feb-2020 16.10 15.90 15.90 15.35 15.80 15.60 15.59 502648 78.38 1788 283696 56.44
CENTRUM EQ 28-Feb-2020 19.20 18.70 19.30 18.15 18.45 18.70 18.57 141126 26.20 436 115896 82.12
CENTUM EQ 28-Feb-2020 350.00 333.00 336.10 307.10 329.00 323.75 321.38 7630 24.52 1033 3895 51.05
CENTURYPLY EQ 28-Feb-2020 160.25 158.30 158.30 150.00 157.00 156.80 154.32 241213 372.25 10314 176982 73.37
CENTURYTEX EQ 28-Feb-2020 542.80 532.00 532.40 503.35 504.70 506.75 515.92 1203242 6207.78 20409 132035 10.97
CERA EQ 28-Feb-2020 2415.30 2375.00 2535.00 2356.95 2459.90 2492.25 2470.28 13648 337.14 2604 7156 52.43
CEREBRAINT BE 28-Feb-2020 38.95 37.10 38.75 37.05 37.05 37.05 37.12 76230 28.30 150 - -
CESC EQ 28-Feb-2020 664.15 644.55 658.00 631.55 642.50 646.95 646.93 559323 3618.40 14832 226435 40.48
CESCVENT EQ 28-Feb-2020 285.55 280.00 280.00 272.00 273.05 274.60 275.65 25215 69.50 682 15553 61.68
CGCL EQ 28-Feb-2020 210.45 209.95 213.60 199.00 206.00 206.25 206.38 336662 694.80 3704 31822 9.45
CGPOWER EQ 28-Feb-2020 7.00 6.70 7.05 6.65 7.00 7.00 6.83 490066 33.47 1575 336061 68.57
CHALET EQ 28-Feb-2020 323.90 319.90 379.95 285.00 329.40 328.50 331.64 143338 475.37 11562 75957 52.99
CHAMBLFERT EQ 28-Feb-2020 149.30 147.40 147.40 139.00 140.15 140.90 142.20 604985 860.31 8859 470273 77.73
CHEMBOND EQ 28-Feb-2020 197.45 198.50 198.50 185.95 189.90 189.75 190.53 6646 12.66 352 4670 70.27
CHEMFAB EQ 28-Feb-2020 164.55 151.55 168.70 151.55 168.65 167.80 163.51 4839 7.91 111 3910 80.80
CHENNPETRO EQ 28-Feb-2020 105.45 96.95 102.90 96.95 101.80 101.20 101.22 269420 272.70 4451 159627 59.25
CHOLAFIN EQ 28-Feb-2020 314.55 308.60 315.65 300.55 307.20 306.50 306.78 2260806 6935.73 64136 1175471 51.99
CHOLAHLDNG EQ 28-Feb-2020 538.40 506.00 539.00 501.35 506.35 513.00 527.33 229595 1210.72 10289 182519 79.50
CIGNITITEC EQ 28-Feb-2020 269.45 269.25 269.25 255.00 258.00 258.40 259.62 12540 32.56 1020 8401 66.99
CIMMCO EQ 28-Feb-2020 18.30 18.90 18.95 17.30 17.50 17.60 17.67 16488 2.91 165 14211 86.19
CINELINE EQ 28-Feb-2020 32.50 31.70 32.05 27.10 28.30 28.05 28.70 102606 29.45 923 72769 70.92
CINEVISTA EQ 28-Feb-2020 6.00 5.60 5.95 5.55 5.60 5.60 5.72 3265 0.19 22 2613 80.03
CIPLA EQ 28-Feb-2020 421.20 413.00 416.45 398.05 405.05 402.10 407.59 4200936 17122.63 86522 1963818 46.75
CKFSL BE 28-Feb-2020 0.35 0.30 0.35 0.30 0.35 0.35 0.31 270453 0.84 48 - -
CKPLEISURE SM 28-Feb-2020 5.50 5.45 5.65 5.45 5.65 5.65 5.55 52000 2.89 9 52000 100.00
CLEDUCATE EQ 28-Feb-2020 60.10 59.00 60.00 58.60 58.75 59.10 59.54 5552 3.31 106 4199 75.63
CLNINDIA EQ 28-Feb-2020 382.80 371.00 377.00 345.00 345.15 349.35 361.13 107950 389.84 5369 53673 49.72
CMICABLES EQ 28-Feb-2020 30.90 30.55 30.65 29.40 29.40 29.40 29.65 23263 6.90 266 20726 89.09
CNOVAPETRO BE 28-Feb-2020 5.60 5.35 5.35 5.35 5.35 5.35 5.35 549 0.03 7 - -
COALINDIA EQ 28-Feb-2020 174.10 171.55 171.80 166.75 167.75 168.40 169.17 14694382 24859.12 105493 6484291 44.13
COCHINSHIP EQ 28-Feb-2020 355.20 345.00 345.00 336.60 337.00 338.80 341.68 239208 817.33 9845 177257 74.10
COLPAL EQ 28-Feb-2020 1325.10 1312.00 1320.00 1280.50 1285.35 1285.40 1297.64 681998 8849.91 49337 348821 51.15
COMPINFO EQ 28-Feb-2020 14.10 14.70 14.70 13.40 13.40 13.45 13.60 30952 4.21 135 17678 57.11
COMPUSOFT EQ 28-Feb-2020 5.15 5.00 5.20 4.80 5.05 5.00 4.97 38742 1.92 78 31603 81.57
CONCOR EQ 28-Feb-2020 513.00 506.10 530.25 492.20 510.05 509.65 513.37 2747757 14106.27 60188 1000446 36.41
CONFIPET EQ 28-Feb-2020 25.55 25.55 25.55 23.80 24.40 24.30 24.23 266081 64.47 1294 196231 73.75
CONSOFINVT EQ 28-Feb-2020 33.70 32.65 33.25 32.65 33.20 33.20 33.19 339 0.11 9 230 67.85
CONTROLPR EQ 28-Feb-2020 277.85 275.90 280.75 265.05 280.75 274.65 272.81 8425 22.98 373 5086 60.37
CORALFINAC EQ 28-Feb-2020 14.00 13.90 14.00 13.50 13.60 13.90 13.76 28323 3.90 138 18087 63.86
CORDSCABLE EQ 28-Feb-2020 42.95 41.30 43.90 41.00 42.90 42.05 41.64 11476 4.78 162 8531 74.34
COROMANDEL EQ 28-Feb-2020 614.55 604.00 619.00 578.60 612.95 615.50 611.85 711231 4351.66 16590 607385 85.40
CORPBANK EQ 28-Feb-2020 17.85 16.90 17.45 16.30 16.75 16.70 16.91 462437 78.19 2113 229642 49.66
COSMOFILMS EQ 28-Feb-2020 328.25 320.00 325.00 302.50 307.00 305.90 310.63 94547 293.70 3215 51015 53.96
COUNCODOS EQ 28-Feb-2020 1.45 1.45 1.50 1.40 1.40 1.50 1.49 178 0.00 5 178 100.00
COX&KINGS BZ 28-Feb-2020 0.80 0.80 0.85 0.75 0.80 0.80 0.78 477981 3.71 262 - -
CPSEETF EQ 28-Feb-2020 19.30 19.21 19.30 16.80 18.75 18.77 18.79 15372905 2889.22 90775 13937116 90.66
CREATIVE BE 28-Feb-2020 121.00 121.00 127.00 120.80 124.95 124.95 122.63 3735 4.58 28 - -
CREDITACC EQ 28-Feb-2020 885.55 879.90 879.90 832.20 844.00 841.90 842.96 154305 1300.73 15236 98576 63.88
CREST EQ 28-Feb-2020 99.75 98.00 99.00 95.10 96.90 96.20 97.94 19888 19.48 595 16206 81.49
CRISIL EQ 28-Feb-2020 1550.65 1525.00 1538.00 1472.00 1518.00 1519.10 1511.38 28864 436.24 3641 18498 64.09
CROMPTON EQ 28-Feb-2020 283.35 277.50 285.00 260.10 275.55 279.00 271.24 1528606 4146.13 55622 903074 59.08
CSBBANK EQ 28-Feb-2020 176.65 170.00 181.85 166.00 172.50 172.40 174.81 414626 724.79 6511 126395 30.48
CTE EQ 28-Feb-2020 18.00 17.50 18.45 16.20 16.20 16.20 16.58 13932 2.31 230 9083 65.20
CUB EQ 28-Feb-2020 220.35 217.50 220.00 213.80 213.80 215.25 216.24 1547402 3346.04 31690 1264572 81.72
CUBEXTUB EQ 28-Feb-2020 20.80 18.75 18.75 18.75 18.75 18.75 18.75 9707 1.82 90 9697 99.90
CUMMINSIND EQ 28-Feb-2020 518.10 509.45 515.00 496.60 507.95 510.95 505.95 583329 2951.36 23911 201982 34.63
CUPID EQ 28-Feb-2020 203.10 196.00 199.85 166.60 180.30 177.55 186.11 171548 319.27 3656 117389 68.43
CYBERMEDIA BE 28-Feb-2020 2.20 2.20 2.20 2.20 2.20 2.20 2.20 997 0.02 2 - -
CYBERTECH EQ 28-Feb-2020 43.90 43.05 44.50 41.00 42.75 41.55 41.77 12030 5.02 324 7710 64.09
CYIENT EQ 28-Feb-2020 431.10 419.90 428.20 414.95 425.70 424.55 420.63 99550 418.74 11404 75211 75.55
DAAWAT EQ 28-Feb-2020 25.55 25.30 25.40 23.80 23.80 23.90 24.36 800790 195.08 2428 466701 58.28
DABUR EQ 28-Feb-2020 506.35 501.00 504.95 492.00 494.00 496.10 497.93 4192788 20876.96 85636 2465617 58.81
DALBHARAT EQ 28-Feb-2020 799.00 790.00 799.00 765.00 788.00 782.10 780.76 139239 1087.12 14778 94157 67.62
DALMIASUG EQ 28-Feb-2020 99.90 97.50 97.50 90.55 92.00 91.90 92.73 202418 187.70 2340 78629 38.84
DAMODARIND EQ 28-Feb-2020 26.30 26.25 28.00 23.70 24.35 24.35 26.35 3490 0.92 82 1908 54.67
DANGEE SM 28-Feb-2020 132.00 128.00 129.00 128.00 129.00 129.00 128.50 8000 10.28 2 8000 100.00
DATAMATICS EQ 28-Feb-2020 62.75 61.10 61.10 58.00 61.00 60.50 60.25 41353 24.92 601 27460 66.40
DBCORP EQ 28-Feb-2020 118.50 116.65 117.00 109.45 110.00 110.55 112.46 79715 89.64 3083 53741 67.42
DBL EQ 28-Feb-2020 322.70 315.00 315.00 298.00 298.35 299.20 305.31 236514 722.10 7697 117459 49.66
DBREALTY BE 28-Feb-2020 7.85 7.85 8.20 7.50 7.60 7.60 7.87 99229 7.81 266 - -
DCAL EQ 28-Feb-2020 81.10 79.25 79.25 77.05 77.05 77.05 77.50 189921 147.20 1572 126128 66.41
DCBBANK EQ 28-Feb-2020 162.90 160.00 164.10 153.00 163.35 161.80 160.92 590955 950.99 14675 371024 62.78
DCI SM 28-Feb-2020 45.20 45.20 45.20 45.20 45.20 45.20 45.20 6000 2.71 2 6000 100.00
DCM EQ 28-Feb-2020 20.80 20.80 21.20 19.80 21.20 19.85 20.21 6489 1.31 60 3173 48.90
DCMNVL EQ 28-Feb-2020 30.75 29.60 32.90 29.40 31.80 30.80 29.95 12277 3.68 76 9986 81.34
DCMSHRIRAM EQ 28-Feb-2020 337.60 327.00 345.00 321.00 332.00 328.50 329.19 63951 210.52 1545 50444 78.88
DCW EQ 28-Feb-2020 15.30 14.95 14.95 12.80 13.40 13.35 13.83 1028435 142.23 1813 695494 67.63
DECCANCE EQ 28-Feb-2020 279.60 282.00 282.00 260.05 271.85 270.55 270.53 8238 22.29 349 6042 73.34
DEEPAKFERT EQ 28-Feb-2020 90.80 86.00 88.95 85.30 85.80 85.80 86.45 251116 217.09 3659 144497 57.54
DEEPAKNTR EQ 28-Feb-2020 494.30 470.00 482.00 458.00 460.95 461.90 470.76 888153 4181.05 26860 304583 34.29
DEEPIND EQ 28-Feb-2020 79.75 79.00 80.00 78.00 78.10 78.25 78.79 33328 26.26 518 25709 77.14
DELTACORP EQ 28-Feb-2020 146.00 143.50 143.50 129.10 134.80 134.45 134.56 3609979 4857.52 30741 2014305 55.80
DELTAMAGNT EQ 28-Feb-2020 28.25 27.00 29.85 25.55 28.75 28.15 27.17 1322 0.36 110 780 59.00
DEN EQ 28-Feb-2020 50.75 48.25 49.35 48.25 48.25 48.25 48.25 55246 26.66 275 44740 80.98
DENORA EQ 28-Feb-2020 230.85 223.00 226.05 215.25 224.00 222.30 222.28 5813 12.92 351 3175 54.62
DEVIT SM 28-Feb-2020 97.55 97.30 97.30 94.00 94.00 94.00 95.60 6000 5.74 4 1500 25.00
DFMFOODS EQ 28-Feb-2020 284.60 275.00 279.95 271.85 279.00 276.05 275.74 125981 347.38 1772 95681 75.95
DGCONTENT BE 28-Feb-2020 4.85 4.85 4.85 4.85 4.85 4.85 4.85 1612 0.08 8 - -
DHAMPURSUG EQ 28-Feb-2020 175.85 166.50 170.05 158.50 159.80 160.60 163.67 563962 923.04 9174 234543 41.59
DHANBANK EQ 28-Feb-2020 14.35 14.30 14.30 13.35 13.65 13.50 13.69 445644 61.01 1260 327482 73.49
DHANUKA EQ 28-Feb-2020 495.95 489.95 489.95 455.60 480.00 469.25 472.48 31362 148.18 2881 13621 43.43
DHARSUGAR EQ 28-Feb-2020 6.70 7.00 7.00 6.05 6.45 6.15 6.16 56415 3.47 106 35323 62.61
DHFL EQ 28-Feb-2020 13.55 14.20 14.20 13.75 14.20 14.20 14.17 2557867 362.40 3380 1907504 74.57
DHFL N6 28-Feb-2020 237.10 250.00 250.00 238.00 238.00 238.00 238.28 46 0.11 3 46 100.00
DHFL NA 28-Feb-2020 226.10 240.10 240.10 240.10 240.10 240.10 240.10 50 0.12 1 50 100.00
DHFL NC 28-Feb-2020 240.00 239.50 239.50 223.00 223.00 223.00 233.71 240 0.56 6 240 100.00
DHFL NP 28-Feb-2020 240.32 236.20 245.00 235.11 235.11 235.12 236.38 14954 35.35 115 10188 68.13
DHFL NQ 28-Feb-2020 243.64 222.06 240.00 222.06 240.00 240.00 233.27 8 0.02 3 7 87.50
DHFL NS 28-Feb-2020 245.00 250.00 250.00 250.00 250.00 250.00 250.00 25 0.06 2 25 100.00
DHFL NX 28-Feb-2020 234.79 225.00 228.00 220.00 220.00 220.00 222.63 118 0.26 4 118 100.00
DHUNINV EQ 28-Feb-2020 210.90 202.50 204.50 195.05 197.65 200.95 200.49 3400 6.82 343 2685 78.97
DIAMONDYD EQ 28-Feb-2020 719.70 723.30 731.00 693.05 715.00 715.20 705.21 6826 48.14 1122 4339 63.57
DIAPOWER BZ 28-Feb-2020 0.40 0.35 0.35 0.35 0.35 0.35 0.35 992 0.00 7 - -
DICIND EQ 28-Feb-2020 355.70 372.00 424.90 353.95 407.90 404.45 397.08 143683 570.54 7424 39538 27.52
DIGISPICE EQ 28-Feb-2020 4.95 4.95 4.95 4.85 4.95 4.95 4.87 96 0.00 4 78 81.25
DIGJAMLTD BZ 28-Feb-2020 1.10 1.05 1.15 1.05 1.05 1.05 1.11 3241 0.04 11 - -
DISHTV EQ 28-Feb-2020 9.40 9.00 9.00 8.10 8.30 8.25 8.40 15614317 1312.07 43288 5717341 36.62
DIVISLAB EQ 28-Feb-2020 2156.55 2140.00 2149.70 2087.25 2119.00 2106.95 2115.13 1076121 22761.33 41217 686613 63.80
DIXON EQ 28-Feb-2020 4017.65 3870.00 3899.00 3762.00 3851.00 3828.05 3829.95 103411 3960.59 26100 56660 54.79
DLF EQ 28-Feb-2020 208.70 203.50 204.90 193.15 202.90 201.70 199.88 15083273 30148.28 70246 4549838 30.16
DLINKINDIA EQ 28-Feb-2020 100.55 98.25 99.50 93.50 94.05 94.75 96.15 100191 96.33 1549 57981 57.87
DMART EQ 28-Feb-2020 2319.70 2279.90 2377.35 2180.00 2348.00 2323.95 2276.94 1813565 41293.71 121692 924179 50.96
DNAMEDIA BE 28-Feb-2020 0.30 0.30 0.35 0.30 0.35 0.35 0.31 42018 0.13 26 - -
DOLAT EQ 28-Feb-2020 55.60 54.00 54.50 50.75 51.50 52.40 52.42 103329 54.17 892 77776 75.27
DOLLAR EQ 28-Feb-2020 190.90 183.80 183.80 170.35 171.25 173.00 174.96 96555 168.93 1067 68539 70.98
DONEAR EQ 28-Feb-2020 28.70 28.00 28.40 27.35 27.50 27.50 27.61 9511 2.63 115 8546 89.85
DPABHUSHAN SM 28-Feb-2020 71.00 68.00 68.50 63.05 64.15 64.15 65.64 44000 28.88 11 28000 63.64
DPSCLTD EQ 28-Feb-2020 8.90 9.65 9.65 8.05 8.60 8.40 8.73 95382 8.32 282 57175 59.94
DPWIRES EQ 28-Feb-2020 75.60 75.00 75.00 75.00 75.00 75.00 75.00 10 0.01 1 10 100.00
DQE EQ 28-Feb-2020 1.15 1.20 1.20 1.20 1.20 1.20 1.20 34934 0.42 28 34884 99.86
DREDGECORP EQ 28-Feb-2020 303.60 295.00 295.00 280.05 282.00 281.85 288.49 166786 481.17 5253 56042 33.60
DRREDDY EQ 28-Feb-2020 3067.05 3030.00 3088.50 2905.25 2920.00 2927.10 3010.32 1659956 49970.06 86934 591574 35.64
DSML SM 28-Feb-2020 6.60 6.90 6.90 6.90 6.90 6.90 6.90 6000 0.41 1 6000 100.00
DSSL EQ 28-Feb-2020 22.55 20.50 23.05 20.50 22.10 21.80 21.85 9105 1.99 96 6842 75.15
DTIL EQ 28-Feb-2020 155.65 144.80 161.90 142.55 153.00 148.45 149.82 2766 4.14 205 2189 79.14
DUCON BE 28-Feb-2020 4.75 4.95 4.95 4.60 4.95 4.80 4.71 27840 1.31 84 - -
DVL EQ 28-Feb-2020 59.05 58.75 59.90 56.50 58.25 58.60 58.27 10545 6.14 175 8403 79.69
DWARKESH EQ 28-Feb-2020 31.80 29.40 30.45 27.80 28.15 28.25 29.19 1694227 494.54 5813 790611 46.66
DYNAMATECH EQ 28-Feb-2020 881.85 870.00 892.45 850.00 850.00 852.80 858.90 2335 20.06 298 2014 86.25
DYNPRO EQ 28-Feb-2020 155.15 154.35 156.15 149.00 152.90 149.70 152.33 27502 41.89 786 16867 61.33
E2E SM 28-Feb-2020 20.20 19.20 19.35 19.20 19.35 19.35 19.24 8000 1.54 4 6000 75.00
EASTSILK BE 28-Feb-2020 0.80 0.75 0.85 0.75 0.80 0.80 0.82 5212 0.04 10 - -
EASUNREYRL BZ 28-Feb-2020 1.90 1.95 1.95 1.95 1.95 1.95 1.95 785 0.02 10 - -
EBBETF0423 EQ 28-Feb-2020 1021.84 1020.00 1021.45 1020.00 1020.80 1020.70 1021.08 17295 176.60 150 11218 64.86
EBBETF0430 EQ 28-Feb-2020 1036.80 1033.00 1037.95 1033.00 1036.99 1036.82 1035.90 10656 110.39 89 10156 95.31
EC2RG MF 28-Feb-2020 7.20 6.55 6.55 6.55 6.55 6.55 6.55 4524 0.30 4 4524 100.00
ECLERX EQ 28-Feb-2020 577.50 572.00 572.00 528.60 543.00 542.65 541.70 20852 112.96 2022 12796 61.37
ECLFINANCE N5 28-Feb-2020 998.00 995.00 999.99 995.00 996.00 996.00 996.09 872 8.69 21 722 82.80
ECLFINANCE N7 28-Feb-2020 1945.00 1941.00 1950.00 1941.00 1950.00 1950.00 1948.60 180 3.51 17 180 100.00
ECLFINANCE NF 28-Feb-2020 960.76 950.00 950.01 942.05 950.00 950.00 945.58 88 0.83 8 59 67.05
ECLFINANCE NH 28-Feb-2020 970.00 1010.00 1039.00 1010.00 1039.00 1039.00 1019.67 30 0.31 2 30 100.00
ECLFINANCE NI 28-Feb-2020 959.00 905.00 905.00 905.00 905.00 905.00 905.00 300 2.72 1 300 100.00
ECLFINANCE NJ 28-Feb-2020 877.50 830.00 830.00 830.00 830.00 830.00 830.00 150 1.25 1 150 100.00
ECLFINANCE NK 28-Feb-2020 890.00 855.80 855.80 745.00 850.15 850.15 821.68 281 2.31 9 208 74.02
ECLFINANCE NM 28-Feb-2020 942.00 935.00 949.95 930.00 949.95 943.58 932.13 133 1.24 8 131 98.50
ECLFINANCE NN 28-Feb-2020 1030.00 995.00 1030.00 995.00 1030.00 1030.00 995.42 416 4.14 5 411 98.80
ECLFINANCE NO 28-Feb-2020 941.00 940.00 940.00 921.00 925.00 925.00 924.87 75 0.69 7 75 100.00
ECLFINANCE NP 28-Feb-2020 947.97 930.00 930.00 930.00 930.00 930.00 930.00 261 2.43 3 261 100.00
ECLFINANCE NR 28-Feb-2020 961.99 961.60 962.00 951.00 956.00 959.96 960.90 9974 95.84 51 8963 89.86
ECLFINANCE NS 28-Feb-2020 899.00 901.00 901.00 900.00 900.00 900.00 900.83 120 1.08 4 120 100.00
EDELWEISS EQ 28-Feb-2020 92.05 87.90 92.00 85.00 87.00 87.35 88.27 1354869 1195.93 25360 869155 64.15
EDL BZ 28-Feb-2020 3.60 3.75 3.75 3.45 3.45 3.45 3.64 3328 0.12 15 - -
EDUCOMP BZ 28-Feb-2020 1.05 1.00 1.05 1.00 1.05 1.05 1.02 9919 0.10 26 - -
EHFLNCD N3 28-Feb-2020 940.00 957.00 957.00 921.05 921.05 947.64 947.65 25 0.24 3 25 100.00
EHFLNCD N5 28-Feb-2020 874.99 890.00 900.00 890.00 900.00 900.00 898.33 60 0.54 5 60 100.00
EHFLNCD N6 28-Feb-2020 898.85 849.00 860.01 849.00 860.00 860.00 856.23 292 2.50 4 292 100.00
EICHERMOT EQ 28-Feb-2020 17053.40 16697.00 16848.00 16317.05 16610.10 16602.35 16528.57 326455 53958.35 65354 148997 45.64
EIDPARRY EQ 28-Feb-2020 193.45 189.20 197.00 184.00 191.00 188.40 191.23 182100 348.23 3486 66587 36.57
EIFFL SM 28-Feb-2020 113.00 105.00 112.25 105.00 112.25 112.25 110.63 4800 5.31 6 4800 100.00
EIHAHOTELS EQ 28-Feb-2020 273.85 268.45 269.90 256.05 260.00 260.05 262.37 1636 4.29 166 1337 81.72
EIHOTEL EQ 28-Feb-2020 132.10 130.00 132.50 125.00 131.90 131.85 130.23 153328 199.68 4887 96070 62.66
EIMCOELECO EQ 28-Feb-2020 305.80 300.00 302.00 294.00 296.00 296.00 299.33 1487 4.45 10 1487 100.00
EKC EQ 28-Feb-2020 22.80 22.25 22.25 20.90 21.50 21.25 21.38 64672 13.83 484 39974 61.81
ELECON EQ 28-Feb-2020 29.00 28.90 28.90 27.10 28.80 28.60 28.32 52545 14.88 784 39996 76.12
ELECTCAST EQ 28-Feb-2020 14.55 14.55 14.55 13.40 13.65 13.65 13.86 171448 23.76 550 138306 80.67
ELECTHERM EQ 28-Feb-2020 132.05 130.25 134.00 125.00 129.60 127.90 129.35 20915 27.05 486 12780 61.10
ELGIEQUIP EQ 28-Feb-2020 221.50 221.50 222.40 210.35 220.00 217.80 218.24 14527 31.70 702 9287 63.93
ELGIRUBCO EQ 28-Feb-2020 16.95 16.50 17.75 16.05 17.00 16.45 17.15 10580 1.81 70 8770 82.89
EMAMILTD EQ 28-Feb-2020 264.35 260.00 260.00 252.25 257.00 256.55 256.15 389821 998.52 6484 260711 66.88
EMAMIPAP EQ 28-Feb-2020 87.60 87.50 87.50 83.25 84.40 83.95 83.98 10966 9.21 267 5654 51.56
EMAMIREAL BE 28-Feb-2020 44.85 43.00 43.05 42.65 42.65 42.65 42.77 7403 3.17 74 - -
EMBASSY RR 28-Feb-2020 437.77 437.77 458.84 431.05 438.00 447.95 448.29 353200 1583.37 1087 306000 86.64
EMCO BZ 28-Feb-2020 0.70 0.70 0.70 0.70 0.70 0.70 0.70 100 0.00 1 - -
EMKAY EQ 28-Feb-2020 57.45 57.00 58.80 51.50 51.55 52.05 53.47 30977 16.56 487 19028 61.43
EMKAYTOOLS SM 28-Feb-2020 162.00 160.00 163.00 160.00 163.00 163.00 162.98 91200 148.64 5 91200 100.00
EMMBI EQ 28-Feb-2020 91.50 90.15 94.45 88.00 90.50 89.65 90.24 18652 16.83 625 12107 64.91
EMOFSR1RDP MF 28-Feb-2020 9.48 9.14 9.25 9.12 9.12 9.12 9.14 8600 0.79 12 8600 100.00
EMOFSR1RGG MF 28-Feb-2020 9.49 9.17 9.19 9.10 9.11 9.11 9.14 30985 2.83 12 30985 100.00
ENDURANCE EQ 28-Feb-2020 989.60 951.00 1029.00 902.00 967.00 981.50 940.23 82004 771.03 7562 53355 65.06
ENERGYDEV EQ 28-Feb-2020 5.20 5.10 5.20 5.00 5.05 5.05 5.02 39226 1.97 40 36770 93.74
ENGINERSIN EQ 28-Feb-2020 73.25 72.45 72.45 69.75 70.00 70.00 70.19 2747508 1928.50 13531 2249477 81.87
ENIL EQ 28-Feb-2020 203.05 200.20 200.20 185.95 194.80 195.15 195.02 9506 18.54 475 7098 74.67
EON BZ 28-Feb-2020 11.75 11.60 11.75 11.40 11.40 11.40 11.52 1197 0.14 18 - -
EQ30 EQ 28-Feb-2020 337.93 336.00 336.00 320.00 332.00 332.00 325.49 125 0.41 16 112 89.60
EQUITAS EQ 28-Feb-2020 113.85 111.50 112.55 107.05 108.15 107.85 109.98 6607218 7266.68 36440 3386546 51.26
ERFLNCDI N4 28-Feb-2020 995.00 998.99 998.99 980.80 980.80 980.80 998.85 127 1.27 2 127 100.00
ERFLNCDI N5 28-Feb-2020 820.00 803.00 803.00 803.00 803.00 803.00 803.00 2 0.02 1 2 100.00
ERIS EQ 28-Feb-2020 425.75 404.50 440.00 404.00 436.00 433.65 423.80 65035 275.62 3539 26020 40.01
EROSMEDIA EQ 28-Feb-2020 13.15 13.05 13.05 12.10 12.65 12.45 12.60 106539 13.42 526 64296 60.35
ESABINDIA EQ 28-Feb-2020 1494.30 1433.00 1541.00 1421.10 1482.00 1490.90 1478.88 8552 126.47 2557 3720 43.50
ESCORTS EQ 28-Feb-2020 817.65 800.00 801.95 766.75 780.10 780.10 780.77 3514546 27440.48 52742 999637 28.44
ESSARSHPNG EQ 28-Feb-2020 6.70 6.70 6.75 6.10 6.15 6.50 6.30 15966 1.01 71 12116 75.89
ESSELPACK EQ 28-Feb-2020 185.15 181.65 181.65 170.55 171.00 172.10 174.45 176272 307.50 4324 110317 62.58
ESTER EQ 28-Feb-2020 38.10 37.95 37.95 34.90 34.90 35.15 36.11 91999 33.22 971 64191 69.77
EUROCERA BZ 28-Feb-2020 0.45 0.45 0.50 0.40 0.40 0.40 0.44 5020 0.02 9 - -
EUROMULTI BE 28-Feb-2020 0.35 0.35 0.35 0.30 0.35 0.35 0.35 3450 0.01 5 - -
EUROTEXIND EQ 28-Feb-2020 8.00 7.50 7.50 7.50 7.50 7.50 7.50 388 0.03 7 388 100.00
EVEREADY EQ 28-Feb-2020 70.00 67.10 68.65 63.80 65.25 65.65 66.75 370866 247.56 2851 224395 60.51
EVERESTIND EQ 28-Feb-2020 217.05 217.05 217.05 206.50 209.50 208.20 210.24 59818 125.76 2342 29840 49.88
EXCEL BE 28-Feb-2020 1.15 1.15 1.15 1.10 1.10 1.10 1.14 57511 0.66 29 - -
EXCELINDUS EQ 28-Feb-2020 708.15 696.00 728.00 682.85 683.00 688.75 704.65 73551 518.28 4607 34710 47.19
EXIDEIND EQ 28-Feb-2020 171.15 166.50 170.00 161.20 164.00 164.35 164.10 2992108 4910.17 33339 1059849 35.42
EXPLEOSOL EQ 28-Feb-2020 276.05 275.50 275.50 261.00 263.00 265.90 269.15 5594 15.06 360 4892 87.45
FACT EQ 28-Feb-2020 34.10 33.80 33.95 32.00 32.60 32.30 32.79 90759 29.76 772 53162 58.57
FAIRCHEM EQ 28-Feb-2020 707.05 677.55 694.60 640.15 643.00 645.30 659.98 137530 907.66 6511 48014 34.91
FCL EQ 28-Feb-2020 25.05 24.40 24.40 23.50 23.75 23.60 23.84 152142 36.27 886 106007 69.68
FCONSUMER EQ 28-Feb-2020 15.35 15.00 15.00 12.30 12.30 12.30 12.99 10343814 1343.97 18939 6588986 63.70
FCSSOFT EQ 28-Feb-2020 0.20 0.20 0.20 0.15 0.20 0.20 0.17 369131 0.64 145 359577 97.41
FDC EQ 28-Feb-2020 240.35 236.90 238.95 230.00 235.00 234.60 234.95 113232 266.04 3993 75263 66.47
FEDERALBNK EQ 28-Feb-2020 88.85 85.95 87.15 85.10 86.10 85.90 86.03 13359911 11493.74 40102 5029913 37.65
FEL EQ 28-Feb-2020 19.95 19.60 19.60 18.15 18.35 18.30 18.61 304088 56.58 1193 207243 68.15
FELDVR EQ 28-Feb-2020 19.50 19.50 19.50 16.75 17.80 17.70 17.89 18784 3.36 271 10579 56.32
FIEMIND EQ 28-Feb-2020 455.90 445.60 453.10 422.15 430.00 433.65 436.70 11442 49.97 919 6859 59.95
FILATEX EQ 28-Feb-2020 37.10 36.50 36.50 34.45 35.50 34.95 35.02 412618 144.50 932 333461 80.82
FINCABLES EQ 28-Feb-2020 339.00 339.00 339.00 320.05 324.80 324.80 325.67 204486 665.96 3916 174236 85.21
FINEORG EQ 28-Feb-2020 2203.90 2120.00 2144.95 2032.20 2135.45 2131.55 2102.39 17268 363.04 2975 9758 56.51
FINPIPE EQ 28-Feb-2020 555.40 543.95 553.95 535.00 543.80 543.10 543.21 36804 199.92 2398 23304 63.32
FLEXITUFF BE 28-Feb-2020 5.85 5.60 5.60 5.60 5.60 5.60 5.60 419 0.02 6 - -
FLFL EQ 28-Feb-2020 357.50 350.30 355.30 335.00 344.00 348.50 348.08 69978 243.58 3846 44694 63.87
FLUOROCHEM EQ 28-Feb-2020 543.60 516.45 527.05 496.00 500.00 504.00 512.06 12113 62.03 1137 9499 78.42
FMGOETZE EQ 28-Feb-2020 534.65 533.00 543.00 513.50 513.80 515.85 521.05 781 4.07 124 510 65.30
FMNL EQ 28-Feb-2020 22.00 23.50 23.50 18.50 19.40 19.75 20.35 25634 5.22 316 17906 69.85
FOCUS SM 28-Feb-2020 34.00 32.30 32.70 32.30 32.70 32.70 32.57 9000 2.93 3 6000 66.67
FORCEMOT EQ 28-Feb-2020 1148.75 1132.00 1132.00 1058.95 1064.00 1069.80 1084.66 46473 504.07 4220 22991 49.47
FORTIS EQ 28-Feb-2020 155.90 151.55 156.90 150.00 152.00 154.05 153.70 1098570 1688.54 12203 680590 61.95
FOSECOIND EQ 28-Feb-2020 1337.80 1302.40 1345.00 1260.00 1262.00 1270.60 1289.46 1495 19.28 303 1104 73.85
FRETAIL EQ 28-Feb-2020 316.85 312.00 313.20 288.35 307.00 303.55 302.21 461331 1394.20 8039 236641 51.30
FSC EQ 28-Feb-2020 397.10 391.60 419.00 370.05 414.00 397.30 396.23 59448 235.55 989 50602 85.12
FSL EQ 28-Feb-2020 42.45 39.85 41.45 38.50 40.40 40.00 39.62 1858725 736.46 12719 965537 51.95
GABRIEL EQ 28-Feb-2020 98.40 95.00 97.90 92.25 95.50 94.30 94.50 79199 74.85 2965 44865 56.65
GAEL EQ 28-Feb-2020 172.55 165.00 169.30 151.25 160.00 155.95 161.75 125911 203.66 4328 76309 60.61
GAIL EQ 28-Feb-2020 107.35 102.00 108.50 102.00 103.65 104.40 106.11 26486046 28103.69 108859 10869083 41.04
GAL EQ 28-Feb-2020 1.90 1.95 1.95 1.85 1.85 1.85 1.88 2179 0.04 21 1916 87.93
GALAXYSURF EQ 28-Feb-2020 1602.65 1550.00 1625.00 1521.00 1594.00 1613.50 1586.32 32417 514.24 5523 19994 61.68
GALLANTT EQ 28-Feb-2020 25.40 24.95 24.95 23.05 23.70 24.00 23.96 22586 5.41 101 21733 96.22
GALLISPAT EQ 28-Feb-2020 20.70 20.25 21.15 19.05 20.15 20.10 20.02 80231 16.06 235 76246 95.03
GAMMNINFRA BE 28-Feb-2020 0.30 0.30 0.35 0.25 0.35 0.30 0.31 2068892 6.50 189 - -
GANDHITUBE EQ 28-Feb-2020 227.05 225.05 233.90 220.00 233.80 229.55 226.38 1894 4.29 78 1531 80.83
GANECOS EQ 28-Feb-2020 339.95 338.50 338.50 310.50 319.70 317.35 320.66 17027 54.60 649 10883 63.92
GANESHHOUC BE 28-Feb-2020 30.35 30.00 30.00 28.85 28.85 28.85 28.90 19723 5.70 107 - -
GANGESSECU EQ 28-Feb-2020 34.70 31.60 36.60 30.05 31.00 32.55 32.43 1427 0.46 60 633 44.36
GANGOTRI BZ 28-Feb-2020 0.40 0.40 0.40 0.40 0.40 0.40 0.40 824 0.00 2 - -
GARDENSILK BZ 28-Feb-2020 8.70 8.70 8.70 8.30 8.70 8.65 8.52 6651 0.57 21 - -
GARFIBRES EQ 28-Feb-2020 1571.40 1505.85 1599.95 1488.90 1560.00 1573.40 1537.51 11649 179.10 1430 8963 76.94
GATI EQ 28-Feb-2020 68.05 66.50 67.00 66.05 66.70 66.70 66.48 409915 272.49 1038 287330 70.10
GAYAHWS BE 28-Feb-2020 0.30 0.30 0.30 0.25 0.30 0.30 0.28 304049 0.85 48 - -
GAYAPROJ EQ 28-Feb-2020 20.70 19.70 21.70 19.70 21.70 21.70 20.71 5807351 1202.60 3246 3472950 59.80
GDL EQ 28-Feb-2020 119.10 118.00 118.00 113.50 117.00 116.65 115.93 62139 72.04 1446 53135 85.51
GEECEE EQ 28-Feb-2020 73.65 73.00 73.65 69.20 69.20 70.00 71.00 3702 2.63 193 1979 53.46
GEEKAYWIRE SM 28-Feb-2020 39.50 39.50 39.50 39.50 39.50 39.50 39.50 8000 3.16 1 8000 100.00
GENESYS EQ 28-Feb-2020 56.30 55.50 56.85 53.50 56.00 54.65 54.94 6512 3.58 158 5666 87.01
GENUSPAPER EQ 28-Feb-2020 4.80 4.75 4.80 4.60 4.70 4.70 4.70 58633 2.76 106 44023 75.08
GENUSPOWER EQ 28-Feb-2020 26.00 25.70 25.70 23.95 24.50 24.55 24.42 226268 55.26 675 186122 82.26
GEOJITFSL EQ 28-Feb-2020 25.70 25.05 25.55 24.45 24.90 24.95 25.00 292720 73.17 2593 211032 72.09
GEPIL EQ 28-Feb-2020 707.75 700.00 723.75 684.10 699.35 703.35 707.04 38818 274.46 4597 20112 51.81
GESHIP EQ 28-Feb-2020 255.45 249.50 249.50 236.70 246.00 241.75 243.29 105755 257.30 8341 66260 62.65
GET&D EQ 28-Feb-2020 125.30 118.00 123.65 118.00 120.00 120.50 120.58 38623 46.57 1183 29815 77.19
GFLLIMITED EQ 28-Feb-2020 145.05 140.00 142.00 137.80 137.80 137.80 138.37 45793 63.36 824 34486 75.31
GHCL EQ 28-Feb-2020 186.25 180.00 182.35 170.00 171.25 171.20 176.70 552399 976.09 5593 397307 71.92
GICHSGFIN EQ 28-Feb-2020 100.80 97.00 98.50 95.00 95.70 95.75 96.49 148828 143.60 2218 88806 59.67
GICRE EQ 28-Feb-2020 178.85 172.00 173.80 163.00 163.00 163.70 165.25 796077 1315.54 14788 495271 62.21
GILLANDERS EQ 28-Feb-2020 27.25 26.00 26.90 25.00 26.00 26.00 25.88 2466 0.64 41 2293 92.98
GILLETTE EQ 28-Feb-2020 5796.05 5762.00 5848.00 5699.90 5825.00 5796.20 5754.40 10725 617.16 3263 7060 65.83
GINNIFILA EQ 28-Feb-2020 8.80 8.70 9.00 8.00 8.30 8.35 8.36 48410 4.05 202 28573 59.02
GIPCL EQ 28-Feb-2020 67.45 66.75 66.85 65.50 66.00 65.80 66.21 132285 87.59 1414 113425 85.74
GKWLIMITED EQ 28-Feb-2020 641.40 621.00 649.95 621.00 647.95 638.50 633.13 56 0.35 14 52 92.86
GLAXO EQ 28-Feb-2020 1341.15 1346.50 1347.85 1300.00 1310.00 1306.00 1313.28 50378 661.60 5852 22927 45.51
GLENMARK EQ 28-Feb-2020 293.75 285.95 292.60 275.00 278.00 277.55 282.30 2591081 7314.51 38461 804215 31.04
GLFL EQ 28-Feb-2020 0.80 0.85 0.85 0.80 0.85 0.85 0.85 25430 0.22 27 25430 100.00
GLOBALVECT EQ 28-Feb-2020 53.45 52.05 60.05 47.80 52.50 52.95 53.57 35475 19.00 710 17910 50.49
GLOBOFFS EQ 28-Feb-2020 4.40 4.25 4.35 4.20 4.35 4.35 4.24 3710 0.16 17 3710 100.00
GLOBUSSPR EQ 28-Feb-2020 128.15 123.90 123.90 114.15 114.30 115.90 119.63 147984 177.03 2263 95374 64.45
GMBREW EQ 28-Feb-2020 405.80 394.00 399.90 389.10 391.90 390.50 393.40 24901 97.96 1209 15163 60.89
GMDCLTD EQ 28-Feb-2020 52.20 51.00 52.00 50.10 50.70 51.00 51.16 117970 60.36 1418 82058 69.56
GMMPFAUDLR EQ 28-Feb-2020 3047.60 2870.00 2963.95 2710.00 2849.90 2766.50 2864.07 58634 1679.32 9223 28684 48.92
GMRINFRA EQ 28-Feb-2020 22.80 21.65 21.70 19.75 20.10 20.00 20.62 62039818 12791.66 32922 19121320 30.82
GNA EQ 28-Feb-2020 232.80 225.80 225.95 211.00 212.80 214.00 219.98 37881 83.33 2691 24262 64.05
GNFC EQ 28-Feb-2020 165.50 160.10 163.90 155.10 155.55 155.85 158.59 333336 528.65 6238 167078 50.12
GOACARBON BE 28-Feb-2020 216.45 210.50 215.30 205.65 208.50 208.90 208.34 10751 22.40 401 - -
GOCLCORP EQ 28-Feb-2020 272.85 270.00 278.00 260.05 275.00 272.65 268.38 6627 17.79 399 3904 58.91
GODFRYPHLP EQ 28-Feb-2020 1156.65 1122.00 1190.00 1057.05 1133.95 1149.05 1135.04 299372 3397.99 20308 103548 34.59
GODREJAGRO EQ 28-Feb-2020 479.20 467.65 469.80 455.00 465.00 465.30 464.56 85077 395.23 4908 45460 53.43
GODREJCP EQ 28-Feb-2020 594.70 588.00 593.30 556.40 565.85 560.50 567.68 2178954 12369.47 61442 1316931 60.44
GODREJIND EQ 28-Feb-2020 410.85 401.85 407.95 380.00 390.00 392.05 390.57 237346 927.01 22040 143244 60.35
GODREJPROP EQ 28-Feb-2020 1039.75 1018.70 1026.90 985.00 1022.95 1003.05 1001.37 241238 2415.68 11695 148526 61.57
GOENKA BZ 28-Feb-2020 0.25 0.30 0.30 0.20 0.30 0.30 0.24 52101 0.13 39 - -
GOKEX EQ 28-Feb-2020 64.65 62.40 62.40 59.00 60.05 60.35 60.53 90981 55.07 1430 45983 50.54
GOKUL EQ 28-Feb-2020 9.00 8.80 9.35 8.55 9.35 9.30 8.97 3382 0.30 77 2486 73.51
GOKULAGRO EQ 28-Feb-2020 12.00 12.35 12.40 11.40 11.80 11.55 11.55 8218 0.95 90 5684 69.17
GOLDBEES EQ 28-Feb-2020 37.38 37.81 37.89 37.12 37.32 37.37 37.44 4492262 1681.78 6944 2588141 57.61
GOLDENTOBC EQ 28-Feb-2020 23.80 24.35 24.95 23.00 24.25 23.35 23.94 3584 0.86 38 1960 54.69
GOLDIAM EQ 28-Feb-2020 166.60 161.40 164.55 152.90 153.95 156.20 160.11 239307 383.16 2588 160498 67.07
GOLDSHARE EQ 28-Feb-2020 3787.75 3800.00 3823.95 3783.00 3805.00 3809.00 3810.51 3427 130.59 468 2479 72.34
GOLDSTAR SM 28-Feb-2020 24.95 24.95 24.95 24.95 24.95 24.95 24.95 30000 7.49 5 30000 100.00
GOLDTECH EQ 28-Feb-2020 8.35 8.10 8.55 7.75 7.80 7.85 8.08 35883 2.90 190 14386 40.09
GOODLUCK EQ 28-Feb-2020 43.25 42.10 42.85 40.00 40.95 40.65 41.05 22398 9.20 442 13902 62.07
GPIL EQ 28-Feb-2020 176.90 170.10 174.80 165.00 169.00 168.00 169.14 45926 77.68 1283 23115 50.33
GPPL EQ 28-Feb-2020 72.85 72.85 72.85 69.80 71.60 71.65 71.35 1035807 739.08 4366 287981 27.80
GPTINFRA EQ 28-Feb-2020 28.90 28.00 29.90 26.10 29.80 28.70 27.96 4541 1.27 222 3609 79.48
GRANULES EQ 28-Feb-2020 173.05 168.05 171.85 156.10 160.00 157.30 162.46 2708575 4400.43 29423 1537353 56.76
GRAPHITE EQ 28-Feb-2020 241.00 232.00 235.00 222.00 222.80 223.05 226.89 904918 2053.14 23459 363921 40.22
GRASIM EQ 28-Feb-2020 712.85 687.00 707.50 684.00 686.00 687.20 695.44 4389931 30529.49 61459 1963047 44.72
GRAVITA EQ 28-Feb-2020 57.75 57.75 57.75 53.50 53.50 54.05 55.59 121615 67.61 1181 63393 52.13
GREAVESCOT EQ 28-Feb-2020 131.10 128.05 132.25 126.75 129.50 129.95 129.34 228431 295.45 7805 132250 57.89
GREENLAM EQ 28-Feb-2020 955.30 955.00 974.80 896.25 970.00 966.85 938.45 2808 26.35 463 1781 63.43
GREENPANEL EQ 28-Feb-2020 51.65 49.00 50.40 46.50 50.00 48.55 48.01 180969 86.89 885 118375 65.41
GREENPLY EQ 28-Feb-2020 130.85 129.00 131.95 121.90 130.05 128.55 125.79 43009 54.10 1413 21062 48.97
GREENPOWER BE 28-Feb-2020 1.90 1.90 1.95 1.85 1.85 1.85 1.90 136836 2.60 82 - -
GRINDWELL EQ 28-Feb-2020 597.05 600.10 600.90 570.50 573.00 585.40 595.46 26344 156.87 1500 20256 76.89
GROBTEA BE 28-Feb-2020 352.00 352.00 368.90 341.00 341.00 341.00 356.53 34 0.12 8 - -
GRPLTD EQ 28-Feb-2020 720.30 750.00 750.00 672.50 680.00 682.15 682.69 164 1.12 53 122 74.39
GRSE EQ 28-Feb-2020 167.60 160.00 163.85 151.15 152.70 152.45 157.93 257204 406.21 5150 145921 56.73
GSCLCEMENT EQ 28-Feb-2020 21.90 21.85 21.85 19.30 19.70 20.00 20.33 100998 20.54 633 68914 68.23
GSFC EQ 28-Feb-2020 64.75 62.00 64.30 60.10 61.05 60.80 61.61 498317 307.01 5426 296155 59.43
GSKCONS EQ 28-Feb-2020 9812.80 9612.35 9723.70 9370.00 9465.50 9444.90 9529.91 33633 3205.20 8359 19378 57.62
GSPL EQ 28-Feb-2020 233.35 232.20 232.20 224.05 224.60 225.45 227.87 618041 1408.30 7660 515466 83.40
GSS EQ 28-Feb-2020 33.75 32.60 32.80 32.10 32.10 32.10 32.15 9893 3.18 95 7729 78.13
GTL EQ 28-Feb-2020 1.55 1.50 1.55 1.50 1.50 1.50 1.50 44432 0.67 54 42894 96.54
GTLINFRA EQ 28-Feb-2020 0.40 0.35 0.40 0.35 0.40 0.35 0.36 5289215 18.83 678 4749914 89.80
GTNIND BE 28-Feb-2020 6.40 6.60 6.60 6.10 6.10 6.10 6.24 436 0.03 7 - -
GTPL EQ 28-Feb-2020 65.90 64.00 64.80 61.30 61.75 61.50 62.80 168035 105.53 1525 104413 62.14
GUFICBIO EQ 28-Feb-2020 68.35 67.15 67.75 63.55 63.60 63.75 64.68 47735 30.87 833 30169 63.20
GUJALKALI EQ 28-Feb-2020 349.40 341.40 345.85 323.90 340.00 338.30 333.84 115214 384.63 3426 70315 61.03
GUJAPOLLO EQ 28-Feb-2020 120.20 122.65 126.45 120.00 126.45 123.30 122.29 2071 2.53 83 1832 88.46
GUJGASLTD EQ 28-Feb-2020 286.35 272.00 282.25 271.00 276.00 276.10 277.12 591787 1639.93 13263 290912 49.16
GUJRAFFIA BE 28-Feb-2020 10.00 10.00 10.00 9.80 9.80 9.80 9.98 541 0.05 5 - -
GULFOILLUB EQ 28-Feb-2020 769.15 769.95 819.00 709.80 783.30 790.65 754.64 27733 209.28 2886 7592 27.38
GULFPETRO EQ 28-Feb-2020 45.35 45.00 45.00 42.45 43.70 43.80 43.63 19849 8.66 355 13947 70.27
GULPOLY EQ 28-Feb-2020 43.20 43.20 44.10 41.80 42.25 42.60 42.79 17267 7.39 174 13934 80.70
GVKPIL EQ 28-Feb-2020 3.90 3.85 3.90 3.20 3.75 3.70 3.72 2311249 85.91 1597 1674385 72.45
HAL EQ 28-Feb-2020 726.85 705.00 705.00 683.05 690.00 686.05 695.57 35142 244.44 2924 17536 49.90
HARITASEAT EQ 28-Feb-2020 469.85 483.85 483.85 434.00 444.00 441.75 450.11 6537 29.42 380 4880 74.65
HARRMALAYA EQ 28-Feb-2020 61.20 60.00 60.00 56.70 58.50 58.00 57.96 78316 45.39 721 49804 63.59
HATHWAY EQ 28-Feb-2020 20.50 19.55 19.85 19.00 19.25 19.30 19.35 463002 89.57 1596 303833 65.62
HATSUN EQ 28-Feb-2020 723.70 695.05 700.00 653.55 692.00 690.05 680.26 32353 220.08 2212 16334 50.49
HAVELLS EQ 28-Feb-2020 638.70 616.00 631.80 610.00 613.00 613.05 618.69 1785458 11046.45 45244 774985 43.41
HAVISHA BE 28-Feb-2020 0.65 0.70 0.70 0.60 0.60 0.60 0.66 13351 0.09 18 - -
HBLPOWER EQ 28-Feb-2020 16.05 15.90 16.40 15.15 16.00 16.10 15.79 225885 35.66 772 144772 64.09
HCC EQ 28-Feb-2020 8.60 8.40 8.40 8.05 8.30 8.20 8.17 1674344 136.82 2040 1157765 69.15
HCG EQ 28-Feb-2020 112.00 111.95 112.50 109.20 111.10 111.10 110.96 13104 14.54 189 12859 98.13
HCL-INSYS EQ 28-Feb-2020 5.70 5.60 5.70 5.30 5.40 5.40 5.46 439369 24.00 958 277132 63.08
HCLTECH EQ 28-Feb-2020 573.05 560.00 564.00 531.20 539.00 534.35 546.95 7894806 43180.41 161062 5641457 71.46
HDFC EQ 28-Feb-2020 2272.20 2228.55 2228.55 2162.30 2186.00 2175.75 2191.99 7715143 169115.38 263271 5267783 68.28
HDFCAMC EQ 28-Feb-2020 3246.65 3150.00 3178.95 3100.00 3166.00 3141.40 3141.67 413686 12996.63 41156 261503 63.21
HDFCBANK EQ 28-Feb-2020 1199.45 1175.50 1185.00 1170.10 1178.80 1177.65 1176.25 12156528 142991.67 276737 8662385 71.26
HDFCLIFE EQ 28-Feb-2020 566.70 554.00 565.00 541.25 544.25 544.10 549.90 4380818 24089.91 83737 2358946 53.85
HDFCMFGETF EQ 28-Feb-2020 3823.10 3844.50 3858.40 3795.00 3813.00 3821.00 3826.82 13616 521.06 899 8621 63.32
HDFCNIFETF EQ 28-Feb-2020 1224.28 1201.35 1281.00 1185.00 1240.00 1210.49 1192.63 6271 74.79 426 5442 86.78
HDFCSENETF EQ 28-Feb-2020 4186.86 4186.86 4311.00 4031.00 4085.00 4081.51 4081.20 1674 68.32 240 1225 73.18
HDIL BE 28-Feb-2020 2.40 2.40 2.40 2.30 2.30 2.30 2.30 335201 7.72 346 - -
HEG EQ 28-Feb-2020 932.90 909.45 909.75 870.05 879.00 876.35 884.91 206930 1831.15 12822 64426 31.13
HEIDELBERG EQ 28-Feb-2020 213.30 204.00 207.50 197.50 202.00 200.90 201.09 695726 1399.03 13854 398662 57.30
HEOF1100RG MF 28-Feb-2020 9.22 8.37 8.37 8.37 8.37 8.37 8.37 170 0.01 1 170 100.00
HEOF1126RG MF 28-Feb-2020 9.26 9.30 9.30 9.30 9.30 9.30 9.30 1000 0.09 1 1000 100.00
HERCULES EQ 28-Feb-2020 79.80 78.50 78.50 76.00 76.75 77.00 76.97 11082 8.53 374 7319 66.04
HERITGFOOD EQ 28-Feb-2020 375.70 353.00 369.90 345.20 361.05 359.10 353.47 85033 300.57 5465 26675 31.37
HEROMOTOCO EQ 28-Feb-2020 2110.25 2080.00 2110.00 2033.95 2043.00 2051.75 2067.52 1879071 38850.10 86485 1095208 58.28
HESTERBIO EQ 28-Feb-2020 1503.65 1540.00 1540.00 1452.80 1475.00 1471.20 1475.16 6061 89.41 464 4866 80.28
HEXATRADEX BE 28-Feb-2020 9.85 9.40 10.30 9.40 9.40 9.40 9.40 24466 2.30 32 - -
HEXAWARE EQ 28-Feb-2020 364.05 359.80 365.00 355.00 359.00 359.50 359.16 658071 2363.51 42451 410153 62.33
HFCL EQ 28-Feb-2020 16.05 15.50 15.50 14.10 14.30 14.55 14.87 2692491 400.39 4486 2120145 78.74
HGINFRA EQ 28-Feb-2020 238.80 235.00 241.95 231.00 237.20 240.10 236.07 67783 160.02 805 62638 92.41
HGS EQ 28-Feb-2020 841.60 809.00 827.45 805.10 819.00 810.30 814.62 16262 132.47 708 11436 70.32
HHOF1140RG MF 28-Feb-2020 8.25 8.06 8.25 8.06 8.09 8.09 8.08 13206 1.07 7 13206 100.00
HIKAL EQ 28-Feb-2020 133.65 128.00 132.95 123.20 131.90 129.75 127.64 428875 547.39 5007 212787 49.62
HIL EQ 28-Feb-2020 1080.45 1070.05 1070.05 1031.00 1051.50 1049.70 1041.24 12833 133.62 1582 9147 71.28
HILTON BE 28-Feb-2020 9.15 8.70 9.15 8.70 9.15 9.15 8.99 2326 0.21 12 - -
HIMATSEIDE EQ 28-Feb-2020 102.65 99.00 102.75 96.60 97.55 97.60 98.74 161033 159.01 2597 106890 66.38
HINDALCO EQ 28-Feb-2020 168.35 162.00 162.20 154.10 155.00 155.90 158.36 14033411 22222.73 102274 5279896 37.62
HINDCOMPOS EQ 28-Feb-2020 174.70 173.75 173.75 165.10 166.15 166.95 168.42 2612 4.40 211 1301 49.81
HINDCOPPER EQ 28-Feb-2020 33.50 32.45 32.75 31.10 31.50 31.35 31.85 719501 229.17 3311 364203 50.62
HINDMOTORS EQ 28-Feb-2020 4.25 4.25 5.05 3.60 4.80 4.75 4.63 700488 32.43 1266 259004 36.97
HINDNATGLS BE 28-Feb-2020 33.50 32.10 34.70 32.00 32.00 32.20 32.24 920 0.30 10 - -
HINDOILEXP EQ 28-Feb-2020 79.75 77.00 77.85 74.30 75.05 74.75 75.58 467300 353.17 4339 279531 59.82
HINDPETRO EQ 28-Feb-2020 204.40 202.95 203.00 194.50 197.55 197.55 197.79 6824810 13498.97 54781 2743134 40.19
HINDUNILVR EQ 28-Feb-2020 2254.95 2191.10 2229.40 2155.00 2182.00 2174.75 2184.59 3837330 83829.74 167111 2519490 65.66
HINDZINC EQ 28-Feb-2020 182.40 170.30 177.75 170.30 171.45 172.25 174.27 640027 1115.40 11831 288783 45.12
HIRECT EQ 28-Feb-2020 175.55 167.20 169.90 159.30 167.20 166.20 166.17 41385 68.77 1061 26260 63.45
HISARMETAL EQ 28-Feb-2020 58.55 61.90 61.90 53.00 56.00 54.95 55.59 10482 5.83 287 6301 60.11
HITECH EQ 28-Feb-2020 155.90 150.00 154.90 146.10 154.90 149.50 148.67 8471 12.59 152 7929 93.60
HITECHCORP EQ 28-Feb-2020 73.00 72.00 74.00 69.05 72.95 71.50 70.39 1043 0.73 39 778 74.59
HITECHGEAR EQ 28-Feb-2020 152.30 145.00 154.00 141.00 147.50 148.15 149.35 6929 10.35 157 5822 84.02
HLVLTD EQ 28-Feb-2020 4.00 3.95 4.00 3.40 3.75 3.65 3.76 346986 13.04 407 231396 66.69
HMT BZ 28-Feb-2020 10.95 10.55 11.30 10.50 10.50 10.50 10.87 3459 0.38 29 - -
HMVL EQ 28-Feb-2020 66.15 66.00 66.00 62.15 62.25 62.35 64.01 24623 15.76 708 17825 72.39
HNDFDS EQ 28-Feb-2020 655.90 650.00 655.90 620.00 628.65 628.95 638.38 8424 53.78 743 6022 71.49
HNGSNGBEES EQ 28-Feb-2020 374.10 368.50 370.50 352.00 362.10 368.37 368.39 466 1.72 77 400 85.84
HONAUT EQ 28-Feb-2020 33320.45 32701.00 33300.00 31251.05 33050.00 33078.05 32549.17 3141 1022.37 1504 1913 60.90
HONDAPOWER EQ 28-Feb-2020 1163.75 1140.15 1146.95 1080.00 1095.00 1095.90 1113.56 4028 44.85 542 2888 71.70
HOVS EQ 28-Feb-2020 36.35 36.25 39.00 34.10 36.85 36.10 35.60 9706 3.46 162 6344 65.36
HPIL SM 28-Feb-2020 41.20 41.00 41.00 41.00 41.00 41.00 41.00 24000 9.84 8 24000 100.00
HPL EQ 28-Feb-2020 35.60 35.00 35.30 33.00 34.00 33.75 34.24 40033 13.71 742 29170 72.86
HSCL EQ 28-Feb-2020 54.65 51.95 52.85 48.50 49.10 49.25 50.86 1083852 551.24 7117 509736 47.03
HSIL EQ 28-Feb-2020 54.10 54.00 54.00 50.95 51.75 52.00 51.90 286050 148.45 2651 207060 72.39
HTMEDIA EQ 28-Feb-2020 13.80 13.65 13.65 13.05 13.20 13.10 13.19 77314 10.20 262 65906 85.24
HUBTOWN BE 28-Feb-2020 11.15 10.60 11.35 10.60 10.60 10.60 10.69 10987 1.17 40 - -
HUDCO EQ 28-Feb-2020 31.50 30.20 31.00 29.50 29.75 29.75 30.22 1356067 409.79 5888 746989 55.08
HUDCO N2 28-Feb-2020 1158.46 1153.25 1155.02 1153.25 1155.02 1155.02 1153.31 1035 11.94 4 1030 99.52
HUDCO N3 28-Feb-2020 1046.19 1044.51 1046.80 1043.77 1045.20 1045.13 1044.90 2717 28.39 25 2259 83.14
HUDCO N4 28-Feb-2020 1045.81 1045.01 1045.01 1045.00 1045.00 1045.00 1045.01 400 4.18 3 400 100.00
HUDCO N5 28-Feb-2020 1118.25 1127.00 1127.00 1123.00 1123.00 1123.00 1124.33 300 3.37 5 300 100.00
HUDCO N6 28-Feb-2020 1100.00 1100.00 1100.00 1100.00 1100.00 1100.00 1100.00 200 2.20 1 200 100.00
HUDCO N8 28-Feb-2020 1162.00 1151.01 1169.50 1151.00 1168.95 1168.77 1161.95 1055 12.26 25 679 64.36
HUDCO ND 28-Feb-2020 1255.00 1255.00 1260.00 1254.99 1260.00 1260.00 1257.35 447 5.62 9 447 100.00
HUDCO NE 28-Feb-2020 1335.00 1343.00 1343.00 1325.01 1327.10 1327.28 1327.29 382 5.07 9 360 94.24
IBMFNIFTY EQ 28-Feb-2020 122.99 122.99 122.99 115.07 115.07 115.16 115.67 104 0.12 9 73 70.19
IBREALEST EQ 28-Feb-2020 79.15 75.20 76.30 75.20 75.20 75.20 75.44 667121 503.31 3199 424686 63.66
IBUCCREDIT N6 28-Feb-2020 915.00 871.10 871.10 871.10 871.10 871.10 871.10 10 0.09 2 10 100.00
IBULHSGFIN EQ 28-Feb-2020 316.70 303.20 306.30 275.85 280.50 279.85 291.69 37439449 109206.62 367283 3094714 8.27
IBULHSGFIN N6 28-Feb-2020 928.57 925.00 925.10 920.00 925.00 922.72 923.15 405 3.74 18 405 100.00
IBULHSGFIN N8 28-Feb-2020 805.00 799.00 799.00 799.00 799.00 799.00 799.00 122 0.97 3 122 100.00
IBULHSGFIN NA 28-Feb-2020 700.54 734.99 734.99 700.00 714.80 714.80 714.40 165 1.18 6 165 100.00
IBULISL EQ 28-Feb-2020 98.20 95.00 95.75 93.30 93.30 93.30 93.58 173139 162.02 1043 123160 71.13
IBVENTURES E3 28-Feb-2020 80.85 79.70 79.70 65.50 67.95 67.40 73.78 121520 89.66 605 80179 65.98
IBVENTURES EQ 28-Feb-2020 186.90 179.00 183.00 168.25 169.90 169.95 176.36 2746724 4844.23 21200 1595859 58.10
ICEMAKE SM 28-Feb-2020 50.00 49.95 49.95 46.50 46.50 46.50 47.88 8000 3.83 4 8000 100.00
ICFL N1 28-Feb-2020 930.30 915.01 940.00 915.01 940.00 940.00 925.15 175 1.62 4 110 62.86
ICFL N2 28-Feb-2020 998.00 998.00 1000.00 981.00 998.00 998.00 992.10 659 6.54 15 603 91.50
ICFL N3 28-Feb-2020 959.95 959.00 969.00 942.00 945.02 945.01 950.94 278 2.64 20 187 67.27
ICFL N5 28-Feb-2020 968.00 950.00 950.00 949.00 949.90 949.90 949.87 204 1.94 8 204 100.00
ICFL N6 28-Feb-2020 978.00 970.00 970.00 970.00 970.00 970.00 970.00 5 0.05 1 5 100.00
ICFL N7 28-Feb-2020 890.00 850.00 912.00 850.00 875.00 885.22 884.14 86 0.76 9 80 93.02
ICFL N8 28-Feb-2020 801.10 745.00 745.00 745.00 745.00 745.00 745.00 52 0.39 3 52 100.00
ICFL NF 28-Feb-2020 950.00 948.00 948.00 948.00 948.00 948.00 948.00 12 0.11 2 12 100.00
ICICI500 EQ 28-Feb-2020 155.24 159.00 179.00 149.56 156.22 150.04 150.70 61669 92.94 150 61486 99.70
ICICIB22 EQ 28-Feb-2020 31.05 30.26 30.98 29.90 30.06 30.05 30.12 368260 110.94 4118 191294 51.95
ICICIBANK EQ 28-Feb-2020 515.35 501.60 506.85 492.20 498.95 497.25 499.15 32737933 163411.96 288616 19423645 59.33
ICICIBANKN EQ 28-Feb-2020 303.72 296.25 297.54 291.43 291.53 291.94 293.60 8663 25.43 166 8263 95.38
ICICIBANKP EQ 28-Feb-2020 164.59 164.00 169.00 160.07 161.36 160.96 161.23 16641 26.83 147 15740 94.59
ICICIGI EQ 28-Feb-2020 1250.75 1235.00 1275.00 1192.35 1250.00 1236.65 1227.49 756201 9282.29 70535 547152 72.36
ICICIGOLD EQ 28-Feb-2020 38.39 38.67 38.98 38.10 38.23 38.43 38.41 76807 29.50 6461 51028 66.44
ICICILIQ EQ 28-Feb-2020 999.99 999.95 1000.00 999.95 1000.00 999.99 1000.00 30297 302.97 67 11057 36.50
ICICILOVOL EQ 28-Feb-2020 89.03 90.00 92.00 82.67 86.24 85.94 86.76 5926 5.14 266 5267 88.88
ICICIM150 EQ 28-Feb-2020 65.08 68.00 68.00 62.00 62.95 62.95 63.13 2041 1.29 48 1766 86.53
ICICIMCAP EQ 28-Feb-2020 65.84 66.80 66.80 63.59 64.44 63.73 64.05 27969 17.91 279 26175 93.59
ICICINF100 EQ 28-Feb-2020 126.09 126.51 126.51 121.51 122.08 121.80 123.01 10180 12.52 123 8491 83.41
ICICINIFTY EQ 28-Feb-2020 122.59 122.00 122.00 118.60 119.95 119.23 119.33 1060893 1265.95 8224 934276 88.07
ICICINV20 EQ 28-Feb-2020 55.94 56.90 56.90 53.00 53.44 53.37 53.89 13584 7.32 669 12626 92.95
ICICINXT50 EQ 28-Feb-2020 27.79 27.00 27.50 26.10 26.76 26.85 26.89 48746 13.11 761 39780 81.61
ICICIPRULI EQ 28-Feb-2020 481.25 475.00 478.00 453.70 471.15 471.40 466.27 2859332 13332.25 54408 1094257 38.27
ICICISENSX EQ 28-Feb-2020 424.51 430.30 430.30 408.00 410.43 409.70 411.93 8699 35.83 360 8467 97.33
ICIL EQ 28-Feb-2020 57.55 54.10 56.00 53.00 53.10 53.95 54.79 187401 102.68 2591 139501 74.44
ICRA EQ 28-Feb-2020 2906.70 2840.00 2910.05 2801.00 2825.00 2836.60 2900.11 4973 144.22 487 4452 89.52
IDBI EQ 28-Feb-2020 33.15 32.40 32.40 30.30 30.55 30.60 31.21 1453353 453.63 6020 770617 53.02
IDBIGOLD EQ 28-Feb-2020 3949.70 3921.00 3999.20 3919.00 3919.00 3976.80 3953.45 420 16.60 137 347 82.62
IDEA EQ 28-Feb-2020 3.80 3.80 3.95 3.55 3.80 3.85 3.75 395445168 14821.92 181744 135270229 34.21
IDFC EQ 28-Feb-2020 33.40 33.45 33.45 31.85 32.15 32.15 32.51 1907157 619.94 4933 1557388 81.66
IDFCFIRSTB EQ 28-Feb-2020 38.60 37.95 37.95 36.60 36.80 36.80 37.09 19992719 7415.64 34266 9491593 47.48
IDFCFIRSTB N1 28-Feb-2020 5012.26 5012.00 5020.00 5000.00 5020.00 5020.00 5005.52 25 1.25 6 25 100.00
IDFCFIRSTB N2 28-Feb-2020 10015.00 10000.00 10025.00 10000.00 10025.00 10025.00 10006.82 22 2.20 12 20 90.91
IDFCFIRSTB N3 28-Feb-2020 4990.00 4990.00 5020.00 4985.00 5020.00 5020.00 5005.56 9 0.45 3 9 100.00
IDFCFIRSTB N4 28-Feb-2020 9550.00 9638.00 9638.00 9548.00 9548.00 9548.00 9590.60 10 0.96 5 10 100.00
IDFCFIRSTB N5 28-Feb-2020 4857.00 4890.00 4890.00 4880.00 4880.00 4883.33 4883.33 12 0.59 4 12 100.00
IDFCFIRSTB N6 28-Feb-2020 9730.00 9660.01 9730.00 9660.01 9729.00 9729.00 9712.00 16 1.55 7 8 50.00
IDFCFIRSTB N8 28-Feb-2020 9887.00 9887.00 9900.00 9887.00 9900.00 9900.00 9895.67 3 0.30 2 3 100.00
IDFCFIRSTB NA 28-Feb-2020 9835.00 9835.00 9835.00 9835.00 9835.00 9835.00 9835.00 1 0.10 1 1 100.00
IDFCFIRSTB NB 28-Feb-2020 4948.00 4822.01 4980.00 4822.01 4979.00 4979.00 4960.13 60 2.98 19 58 96.67
IDFCFIRSTB NC 28-Feb-2020 9342.00 9345.00 9350.00 9330.02 9330.51 9333.38 9340.24 15 1.40 5 15 100.00
IDFCFIRSTB ND 28-Feb-2020 5225.00 5230.00 5230.00 5230.00 5230.00 5230.00 5230.00 3 0.16 1 3 100.00
IDFCFIRSTB NE 28-Feb-2020 9100.00 9100.00 9100.00 9100.00 9100.00 9100.00 9100.00 4 0.36 1 4 100.00
IDFNIFTYET EQ 28-Feb-2020 123.97 123.97 123.97 123.00 123.00 123.00 123.43 29 0.04 4 29 100.00
IEX EQ 28-Feb-2020 189.55 186.60 193.90 168.80 176.95 176.20 184.20 1061522 1955.31 47438 782740 73.74
IFBAGRO EQ 28-Feb-2020 303.15 293.00 308.75 290.00 302.00 297.55 297.36 12288 36.54 829 6677 54.34
IFBIND EQ 28-Feb-2020 470.10 455.00 505.00 445.00 484.00 476.55 473.99 40272 190.88 2724 16098 39.97
IFCI EQ 28-Feb-2020 5.45 5.35 5.40 5.25 5.35 5.30 5.31 1728961 91.88 22495 960813 55.57
IFCI NH 28-Feb-2020 985.25 982.00 987.00 981.00 987.00 987.00 986.10 684 6.74 17 640 93.57
IFCI NL 28-Feb-2020 959.83 950.27 950.27 950.27 950.27 950.27 950.27 21 0.20 1 21 100.00
IFCI NM 28-Feb-2020 1500.00 1495.00 1495.00 1495.00 1495.00 1495.00 1495.00 6 0.09 1 6 100.00
IFGLEXPOR EQ 28-Feb-2020 149.00 149.00 149.00 135.00 146.45 142.20 141.83 3289 4.66 553 2401 73.00
IGARASHI EQ 28-Feb-2020 356.95 348.90 348.90 332.00 332.40 337.15 339.75 221690 753.19 7589 74028 33.39
IGL EQ 28-Feb-2020 455.95 449.00 452.55 433.60 443.00 442.40 441.84 3549453 15683.01 61314 1767627 49.80
IGPL EQ 28-Feb-2020 167.00 162.00 165.40 154.50 154.50 155.20 158.95 24307 38.64 743 18273 75.18
IIFCL N2 28-Feb-2020 1119.99 1105.15 1115.00 1105.15 1115.00 1115.00 1110.08 30 0.33 3 15 50.00
IIFCL N4 28-Feb-2020 1324.93 1320.00 1325.00 1300.00 1325.00 1313.00 1324.91 828 10.97 14 826 99.76
IIFL EQ 28-Feb-2020 172.55 164.70 169.30 159.00 165.40 162.90 164.13 438719 720.06 4228 238994 54.48
IIFLFIN ND 28-Feb-2020 970.35 960.00 970.00 938.00 970.00 970.00 955.64 55 0.53 3 35 63.64
IIFLFIN NE 28-Feb-2020 1075.00 1060.00 1060.00 1060.00 1060.00 1060.00 1060.00 75 0.80 2 75 100.00
IIFLFIN NF 28-Feb-2020 988.00 986.01 988.00 981.00 988.00 988.00 983.54 345 3.39 12 345 100.00
IIFLFIN NG 28-Feb-2020 988.00 982.00 982.00 970.00 980.10 980.10 980.46 125 1.23 4 125 100.00
IIFLFIN NJ 28-Feb-2020 1033.00 1030.00 1035.00 1026.00 1032.00 1032.75 1031.00 515 5.31 21 515 100.00
IIFLFIN NK 28-Feb-2020 985.65 985.00 985.00 985.00 985.00 985.00 985.00 3 0.03 1 3 100.00
IIFLFIN NL 28-Feb-2020 1027.10 1027.00 1027.00 1027.00 1027.00 1027.00 1027.00 30 0.31 1 30 100.00
IIFLSEC EQ 28-Feb-2020 51.90 49.60 49.95 49.35 49.35 49.35 49.42 394688 195.06 1725 278517 70.57
IIFLWAM EQ 28-Feb-2020 1511.95 1479.85 1495.00 1442.00 1460.00 1463.95 1450.49 409953 5946.33 3424 402189 98.11
IIHFL N2 28-Feb-2020 1008.65 1000.85 1000.85 1000.85 1000.85 1000.85 1000.85 37 0.37 3 37 100.00
IIHFL N3 28-Feb-2020 1963.59 1962.05 1968.00 1962.01 1968.00 1968.00 1966.76 483 9.50 9 468 96.89
IITL EQ 28-Feb-2020 83.15 85.00 85.00 80.05 80.05 80.05 81.10 951 0.77 7 651 68.45
IL&FSENGG BZ 28-Feb-2020 1.80 1.85 1.85 1.75 1.75 1.75 1.78 8715 0.16 22 - -
IL&FSTRANS BZ 28-Feb-2020 1.60 1.65 1.65 1.55 1.55 1.55 1.56 40235 0.63 49 - -
IMFA EQ 28-Feb-2020 199.55 196.10 199.55 191.05 191.10 192.70 193.23 23537 45.48 434 20823 88.47
IMPAL EQ 28-Feb-2020 559.80 559.80 578.00 540.00 544.10 541.95 552.36 1964 10.85 188 1058 53.87
IMPEXFERRO BE 28-Feb-2020 0.30 0.30 0.30 0.30 0.30 0.30 0.30 15002 0.05 3 - -
INDBANK EQ 28-Feb-2020 6.95 6.90 7.00 6.70 6.80 6.90 6.84 17788 1.22 142 14890 83.71
INDHOTEL EQ 28-Feb-2020 140.95 135.25 137.50 127.15 135.10 135.00 132.18 3877212 5125.09 60240 3272861 84.41
INDIACEM EQ 28-Feb-2020 101.10 95.05 104.20 93.35 97.00 96.35 99.19 13898844 13785.79 83553 5379723 38.71
INDIAGLYCO EQ 28-Feb-2020 353.80 340.00 363.50 328.00 342.00 341.30 346.72 523857 1816.33 12503 186072 35.52
INDIAMART EQ 28-Feb-2020 2457.45 2355.00 2478.90 2315.55 2415.00 2405.95 2388.74 138856 3316.91 16992 70398 50.70
INDIANB EQ 28-Feb-2020 75.65 71.05 75.30 71.05 74.10 74.05 72.91 1648817 1202.10 12556 780158 47.32
INDIANCARD EQ 28-Feb-2020 107.25 102.00 109.00 102.00 102.00 102.50 103.13 554 0.57 27 522 94.22
INDIANHUME EQ 28-Feb-2020 192.10 190.00 190.00 181.00 182.85 182.00 184.28 41220 75.96 1107 26278 63.75
INDIGO EQ 28-Feb-2020 1366.50 1320.00 1341.95 1220.50 1303.00 1300.05 1287.22 4156991 53509.77 119032 1316739 31.68
INDIGRID IV 28-Feb-2020 99.25 96.50 99.24 96.50 99.00 99.01 98.89 381024 376.81 101 365715 95.98
INDLMETER BE 28-Feb-2020 15.50 14.75 15.55 14.75 15.00 15.20 15.05 1579 0.24 15 - -
INDNIPPON EQ 28-Feb-2020 317.85 310.00 317.00 303.00 313.85 313.05 309.85 11420 35.38 586 8600 75.31
INDOCO EQ 28-Feb-2020 264.25 261.25 261.25 222.55 224.40 230.20 242.61 40395 98.00 2066 18900 46.79
INDORAMA EQ 28-Feb-2020 20.65 20.65 20.65 19.45 20.25 20.10 19.86 24498 4.87 222 17795 72.64
INDOSOLAR BZ 28-Feb-2020 0.90 0.85 0.90 0.85 0.85 0.85 0.85 49921 0.42 51 - -
INDOSTAR EQ 28-Feb-2020 281.15 279.10 280.90 277.70 278.90 278.55 278.55 131044 365.03 1044 99985 76.30
INDOTECH BE 28-Feb-2020 112.30 112.00 112.80 106.70 112.80 111.20 111.54 6712 7.49 32 - -
INDOTHAI EQ 28-Feb-2020 22.05 21.50 21.95 20.70 20.70 20.80 21.05 12584 2.65 106 8952 71.14
INDOWIND BE 28-Feb-2020 2.65 2.55 2.65 2.55 2.55 2.55 2.58 29075 0.75 30 - -
INDRAMEDCO EQ 28-Feb-2020 41.00 40.00 40.75 39.40 39.75 39.80 39.99 117206 46.87 589 100000 85.32
INDSWFTLAB EQ 28-Feb-2020 20.00 19.20 20.70 18.30 19.10 18.65 19.01 23540 4.47 126 15213 64.63
INDSWFTLTD EQ 28-Feb-2020 2.60 2.60 2.60 2.50 2.50 2.50 2.50 7158 0.18 22 7152 99.92
INDTERRAIN EQ 28-Feb-2020 48.50 48.10 49.45 46.50 48.70 48.05 48.25 7451 3.59 125 5302 71.16
INDUSINDBK EQ 28-Feb-2020 1115.55 1100.00 1118.00 1085.05 1099.90 1104.05 1104.01 10233947 112984.19 181350 4987350 48.73
INEOSSTYRO EQ 28-Feb-2020 738.25 720.05 726.60 689.95 700.00 699.60 702.87 7480 52.58 472 6110 81.68
INFIBEAM EQ 28-Feb-2020 57.30 57.10 57.80 54.60 56.50 56.65 55.95 2006748 1122.73 5250 535540 26.69
INFOBEAN EQ 28-Feb-2020 126.55 120.05 122.00 114.85 118.00 116.70 118.60 51375 60.93 709 33416 65.04
INFRABEES EQ 28-Feb-2020 320.51 315.00 327.00 304.70 324.58 318.26 310.85 659 2.05 68 526 79.82
INFRATEL EQ 28-Feb-2020 223.10 217.00 218.00 211.15 216.00 214.45 214.40 5003761 10727.93 54228 1307609 26.13
INFY EQ 28-Feb-2020 777.85 750.00 756.80 722.05 732.00 731.70 738.68 14123957 104331.02 277778 7459667 52.82
INGERRAND EQ 28-Feb-2020 645.00 640.00 643.40 636.25 639.00 639.15 639.74 26476 169.38 2489 21046 79.49
INNOVANA SM 28-Feb-2020 107.50 103.00 104.00 103.00 104.00 104.00 103.67 3000 3.11 2 3000 100.00
INNOVATIVE SM 28-Feb-2020 7.80 7.95 7.95 7.95 7.95 7.95 7.95 3000 0.24 1 3000 100.00
INOXLEISUR EQ 28-Feb-2020 468.75 452.00 458.95 426.00 432.00 428.85 436.16 735128 3206.36 37634 453428 61.68
INOXWIND EQ 28-Feb-2020 35.00 35.00 35.20 33.50 33.55 33.55 34.21 112724 38.57 607 84866 75.29
INSECTICID EQ 28-Feb-2020 473.45 452.00 468.70 443.00 446.00 445.55 455.39 13193 60.08 1064 7677 58.19
INSPIRISYS EQ 28-Feb-2020 30.55 30.00 31.80 28.00 29.90 29.85 29.51 11528 3.40 114 10100 87.61
INTELLECT EQ 28-Feb-2020 121.15 121.90 121.90 114.10 115.50 115.65 117.47 197295 231.76 2697 111669 56.60
INTENTECH EQ 28-Feb-2020 18.40 19.65 19.65 16.70 17.50 17.50 17.51 7005 1.23 115 5360 76.52
INVENTURE EQ 28-Feb-2020 12.05 12.40 12.40 12.05 12.05 12.05 12.29 67932 8.35 33 1246 1.83
IOB EQ 28-Feb-2020 8.75 8.70 8.80 8.45 8.65 8.70 8.60 1100595 94.70 1498 598061 54.34
IOC EQ 28-Feb-2020 105.65 103.80 107.40 100.90 106.25 105.75 104.07 24217885 25202.61 111732 10118004 41.78
IOLCP EQ 28-Feb-2020 273.75 265.00 266.75 246.40 246.40 246.40 256.71 2564599 6583.64 40823 901697 35.16
IPCALAB EQ 28-Feb-2020 1347.85 1310.00 1368.80 1281.05 1365.00 1361.35 1346.43 402684 5421.88 38357 244469 60.71
IRB EQ 28-Feb-2020 93.85 88.50 91.00 82.95 83.50 84.00 86.58 2099094 1817.45 16252 766796 36.53
IRBINVIT IV 28-Feb-2020 46.00 45.00 46.00 44.51 45.90 45.86 45.80 552500 253.07 137 497500 90.05
IRCON EQ 28-Feb-2020 548.70 516.00 529.00 500.00 501.00 503.05 512.82 659667 3382.92 20128 201081 30.48
IRCTC EQ 28-Feb-2020 1909.40 1842.00 1865.90 1731.30 1743.00 1743.80 1791.61 5090258 91197.57 278642 1093496 21.48
IREDA N5 28-Feb-2020 1245.00 1183.60 1183.60 1183.60 1183.60 1183.60 1183.60 100 1.18 1 100 100.00
IREDA N6 28-Feb-2020 1300.00 1317.99 1317.99 1300.00 1300.00 1300.00 1300.06 306 3.98 3 306 100.00
IREDA N7 28-Feb-2020 1163.45 1162.00 1168.95 1162.00 1162.25 1167.57 1164.70 444 5.17 6 329 74.10
IRFC N1 28-Feb-2020 1073.21 1072.00 1076.00 1072.00 1074.50 1074.62 1073.43 3442 36.95 52 2635 76.55
IRFC N2 28-Feb-2020 1198.00 1197.96 1197.97 1168.20 1171.00 1171.63 1173.91 926 10.87 13 831 89.74
IRFC N3 28-Feb-2020 1062.05 1069.00 1069.00 1069.00 1069.00 1069.00 1069.00 20 0.21 1 20 100.00
IRFC N9 28-Feb-2020 1182.85 1182.00 1200.00 1182.00 1200.00 1200.00 1187.16 1255 14.90 14 895 71.31
IRFC NA 28-Feb-2020 1330.00 1330.00 1349.50 1330.00 1330.00 1330.00 1333.09 615 8.20 4 615 100.00
IRFC NE 28-Feb-2020 1321.45 1399.99 1399.99 1399.99 1399.99 1399.99 1399.99 1 0.01 1 1 100.00
IRFC NJ 28-Feb-2020 1170.10 1169.50 1171.50 1156.15 1171.50 1171.48 1169.77 590 6.90 7 575 97.46
IRFC NO 28-Feb-2020 1181.10 1185.01 1190.00 1182.15 1187.10 1187.95 1187.42 3917 46.51 13 1917 48.94
IRISDOREME SM 28-Feb-2020 172.95 172.00 173.00 171.90 173.00 173.00 172.21 6400 11.02 4 1600 25.00
ISEC EQ 28-Feb-2020 491.65 465.30 479.95 454.00 475.50 476.20 469.26 480149 2253.13 17730 307662 64.08
ISFT EQ 28-Feb-2020 50.45 51.40 51.40 47.95 47.95 47.95 48.66 6435 3.13 76 5524 85.84
ISMTLTD EQ 28-Feb-2020 3.65 3.70 3.70 3.25 3.30 3.35 3.43 74331 2.55 105 44990 60.53
ITC EQ 28-Feb-2020 197.55 195.00 199.90 192.05 196.60 197.55 196.04 32628444 63963.56 240164 19944265 61.13
ITDC EQ 28-Feb-2020 266.90 257.75 258.00 225.10 228.60 229.05 238.52 131959 314.75 5419 55112 41.76
ITDCEM EQ 28-Feb-2020 55.85 54.85 54.85 52.95 53.90 53.45 53.80 137089 73.75 1387 83884 61.19
ITI EQ 28-Feb-2020 78.10 75.00 75.00 71.00 71.45 71.40 72.61 572261 415.53 6427 206080 36.01
IVC EQ 28-Feb-2020 2.85 2.90 2.90 2.55 2.60 2.60 2.75 90237 2.48 173 72489 80.33
IVP EQ 28-Feb-2020 43.25 44.85 51.90 43.10 44.20 44.85 48.45 23087 11.19 477 8408 36.42
IVZINGOLD EQ 28-Feb-2020 3899.00 4100.00 4100.00 3850.00 3850.00 3850.00 3886.22 28 1.09 13 22 78.57
IZMO EQ 28-Feb-2020 24.80 23.80 24.80 23.60 23.60 23.60 23.65 3835 0.91 35 3148 82.09
J&KBANK EQ 28-Feb-2020 21.05 20.00 20.65 19.60 19.80 19.75 20.01 1175226 235.19 4899 680464 57.90
JAGRAN EQ 28-Feb-2020 64.50 62.50 64.95 61.00 61.40 61.25 61.71 138395 85.40 1560 67258 48.60
JAGSNPHARM EQ 28-Feb-2020 27.75 26.50 27.95 26.00 26.35 26.15 26.27 9721 2.55 142 8022 82.52
JAIBALAJI EQ 28-Feb-2020 26.95 26.00 26.40 24.65 25.00 25.20 25.38 36269 9.21 89 31067 85.66
JAICORPLTD EQ 28-Feb-2020 92.80 89.30 90.20 84.10 84.40 84.50 87.40 1472460 1286.93 13614 396941 26.96
JAIHINDPRO BZ 28-Feb-2020 0.80 0.80 0.80 0.80 0.80 0.80 0.80 30 0.00 1 - -
JAINSTUDIO BE 28-Feb-2020 1.20 1.20 1.20 1.15 1.15 1.15 1.16 570 0.01 5 - -
JAMNAAUTO EQ 28-Feb-2020 37.25 35.30 36.45 34.10 34.75 34.25 34.80 685226 238.43 4210 401811 58.64
JASH EQ 28-Feb-2020 173.65 168.00 168.00 152.55 156.00 155.30 160.53 20884 33.52 444 18836 90.19
JAYAGROGN EQ 28-Feb-2020 89.45 88.00 88.00 78.00 82.80 80.60 83.91 57128 47.93 567 40250 70.46
JAYBARMARU EQ 28-Feb-2020 212.70 205.00 206.95 192.80 193.10 194.40 196.95 70848 139.54 2984 30657 43.27
JAYNECOIND EQ 28-Feb-2020 3.45 3.35 3.45 3.30 3.40 3.35 3.33 19024 0.63 26 15402 80.96
JAYSREETEA EQ 28-Feb-2020 45.65 44.00 44.65 42.00 42.30 42.35 43.14 79967 34.50 1263 34476 43.11
JBCHEPHARM EQ 28-Feb-2020 556.80 541.00 549.90 526.90 540.00 538.70 537.18 90956 488.60 7355 62829 69.08
JBFIND BE 28-Feb-2020 19.95 19.00 19.00 19.00 19.00 19.00 19.00 4324 0.82 25 - -
JBMA EQ 28-Feb-2020 224.85 218.00 224.30 195.15 198.40 198.35 208.24 63692 132.63 3631 33752 52.99
JCHAC EQ 28-Feb-2020 2871.75 2840.00 2892.75 2711.25 2850.00 2836.25 2822.99 10536 297.43 1752 5557 52.74
JETAIRWAYS BZ 28-Feb-2020 25.95 25.20 27.20 24.70 25.05 25.10 25.32 63081 15.97 620 - -
JETFREIGHT SM 28-Feb-2020 15.75 16.25 16.50 16.25 16.50 16.50 16.38 8000 1.31 2 8000 100.00
JHS EQ 28-Feb-2020 12.35 11.70 11.70 10.65 11.05 10.90 10.99 349377 38.40 1026 186063 53.26
JIKIND BE 28-Feb-2020 0.35 0.30 0.30 0.30 0.30 0.30 0.30 1601 0.00 3 - -
JINDALPHOT EQ 28-Feb-2020 12.55 12.55 12.55 11.55 12.10 12.10 11.79 3016 0.36 42 2664 88.33
JINDALPOLY EQ 28-Feb-2020 262.55 250.05 260.00 250.05 257.00 253.85 254.35 19412 49.37 382 16755 86.31
JINDALSAW EQ 28-Feb-2020 82.25 80.60 80.60 75.00 75.55 76.00 77.72 623474 484.55 6430 387184 62.10
JINDALSTEL EQ 28-Feb-2020 168.35 158.00 162.20 146.30 152.50 153.90 157.68 22939235 36171.02 97769 3229030 14.08
JINDCOT BE 28-Feb-2020 1.60 1.65 1.65 1.60 1.60 1.60 1.64 9571 0.16 15 - -
JINDRILL EQ 28-Feb-2020 84.15 84.00 84.60 80.95 82.00 83.35 83.36 33007 27.51 614 23463 71.08
JINDWORLD EQ 28-Feb-2020 59.55 59.85 59.90 58.00 58.20 58.10 59.30 110191 65.35 1011 27906 25.33
JISLDVREQS EQ 28-Feb-2020 5.35 5.35 5.65 5.10 5.45 5.30 5.26 32422 1.71 161 23577 72.72
JISLJALEQS EQ 28-Feb-2020 5.65 5.45 5.50 5.40 5.40 5.40 5.40 1279847 69.15 1364 925943 72.35
JITFINFRA BE 28-Feb-2020 6.65 6.65 6.65 6.50 6.50 6.50 6.53 57 0.00 4 - -
JIYAECO EQ 28-Feb-2020 14.95 14.55 14.95 14.25 14.25 14.30 14.40 187650 27.02 537 103549 55.18
JKCEMENT EQ 28-Feb-2020 1410.45 1404.95 1404.95 1331.50 1384.00 1387.55 1375.70 64110 881.96 8885 43540 67.91
JKIL EQ 28-Feb-2020 132.30 131.00 131.00 125.00 126.30 126.15 127.75 164041 209.56 5738 92189 56.20
JKLAKSHMI EQ 28-Feb-2020 321.50 315.00 315.00 301.75 309.25 307.90 306.17 229716 703.31 7665 170699 74.31
JKPAPER EQ 28-Feb-2020 121.20 118.00 119.55 114.45 115.55 115.00 116.50 904032 1053.17 10090 536033 59.29
JKTYRE EQ 28-Feb-2020 66.45 64.00 64.50 60.80 62.50 63.00 63.09 759296 479.04 5434 360979 47.54
JMA EQ 28-Feb-2020 24.50 24.00 24.40 22.65 23.50 23.55 23.09 1260 0.29 26 1105 87.70
JMCPROJECT EQ 28-Feb-2020 74.75 73.00 73.60 70.40 73.60 72.90 72.21 103520 74.76 1379 50432 48.72
JMFINANCIL EQ 28-Feb-2020 114.15 112.00 112.00 104.00 106.70 105.70 106.61 655275 698.59 9499 370829 56.59
JMTAUTOLTD EQ 28-Feb-2020 1.30 1.30 1.35 1.25 1.25 1.30 1.30 51175 0.66 58 36234 70.80
JOCIL EQ 28-Feb-2020 113.40 110.00 113.90 104.95 105.35 108.40 109.84 3555 3.90 149 2431 68.38
JPASSOCIAT EQ 28-Feb-2020 1.95 1.90 2.00 1.90 1.90 1.90 1.93 9669596 186.76 1405 8419597 87.07
JPINFRATEC EQ 28-Feb-2020 1.10 1.10 1.10 1.05 1.05 1.05 1.06 1829038 19.35 509 1019337 55.73
JPOLYINVST EQ 28-Feb-2020 11.75 12.30 12.30 12.30 12.30 12.30 12.30 1016 0.12 12 971 95.57
JPPOWER EQ 28-Feb-2020 1.30 1.25 1.25 1.25 1.25 1.25 1.25 238481 2.98 219 238478 100.00
JSL EQ 28-Feb-2020 40.45 39.60 41.20 38.50 39.05 39.00 39.78 2215395 881.19 7599 1540299 69.53
JSLHISAR EQ 28-Feb-2020 70.15 68.00 71.00 65.50 68.00 67.95 68.46 371768 254.50 2145 153889 41.39
JSWENERGY EQ 28-Feb-2020 60.05 58.10 59.20 55.90 56.00 57.30 57.85 1506071 871.24 8251 1140172 75.71
JSWHL EQ 28-Feb-2020 2610.45 2502.00 2574.60 2372.00 2380.00 2393.00 2435.36 2983 72.65 612 1859 62.32
JSWSTEEL EQ 28-Feb-2020 252.10 245.50 245.50 232.65 233.50 235.70 238.22 10723581 25545.74 82183 2184196 20.37
JSWSTEEL P2 28-Feb-2020 1.25 1.20 1.25 1.20 1.20 1.20 1.25 1043226 13.04 28 1042000 99.88
JTEKTINDIA EQ 28-Feb-2020 75.20 70.15 76.90 70.15 76.50 75.30 74.00 114119 84.44 989 97604 85.53
JUBILANT EQ 28-Feb-2020 522.65 518.00 518.00 495.35 510.00 506.30 504.72 217091 1095.71 6907 86680 39.93
JUBLFOOD EQ 28-Feb-2020 1852.90 1825.00 1827.00 1733.80 1767.20 1756.85 1762.44 1813613 31963.83 69431 550301 30.34
JUBLINDS BE 28-Feb-2020 123.65 120.00 126.00 117.70 125.00 122.25 120.22 8693 10.45 105 - -
JUMPNET EQ 28-Feb-2020 57.00 57.85 57.85 53.55 56.00 56.45 55.57 702312 390.25 794 467897 66.62
JUNIORBEES EQ 28-Feb-2020 285.69 284.00 284.00 274.26 277.36 276.71 277.42 190907 529.61 3879 142255 74.52
JUSTDIAL EQ 28-Feb-2020 483.00 472.00 478.90 460.00 466.35 466.10 468.94 1307966 6133.64 17029 214237 16.38
JVLAGRO BZ 28-Feb-2020 0.35 0.40 0.40 0.30 0.35 0.40 0.40 24920 0.10 44 - -
JYOTHYLAB EQ 28-Feb-2020 128.05 126.00 126.90 119.00 123.40 123.15 122.65 333534 409.09 6053 206699 61.97
KABRAEXTRU EQ 28-Feb-2020 67.30 66.00 66.90 61.55 62.60 63.00 63.56 10983 6.98 339 5891 53.64
KAJARIACER EQ 28-Feb-2020 531.10 520.10 535.50 517.10 532.00 524.45 521.63 297415 1551.39 43804 247814 83.32
KAKATCEM EQ 28-Feb-2020 176.20 168.00 172.00 167.40 167.40 167.40 168.77 16800 28.35 702 11437 68.08
KALPATPOWR EQ 28-Feb-2020 342.90 338.00 338.80 326.70 334.95 332.05 331.20 79176 262.23 6462 56866 71.82
KALYANIFRG BE 28-Feb-2020 132.95 126.35 128.90 126.35 126.40 126.40 127.19 397 0.50 13 - -
KAMATHOTEL EQ 28-Feb-2020 33.20 32.40 32.85 30.45 31.80 31.70 31.98 36684 11.73 379 23415 63.83
KAMDHENU EQ 28-Feb-2020 71.85 68.00 70.50 66.20 67.80 68.40 68.32 21318 14.56 399 15296 71.75
KANANIIND BE 28-Feb-2020 2.15 2.15 2.15 2.05 2.05 2.05 2.12 1575 0.03 9 - -
KANORICHEM EQ 28-Feb-2020 42.65 42.75 42.75 38.00 38.45 38.40 39.63 47348 18.76 609 31930 67.44
KANSAINER EQ 28-Feb-2020 501.05 498.00 505.50 485.00 503.00 501.50 496.14 132119 655.49 9935 82406 62.37
KARDA EQ 28-Feb-2020 152.80 152.00 152.75 148.20 152.00 151.70 151.39 16916 25.61 288 14487 85.64
KARURVYSYA EQ 28-Feb-2020 43.80 41.10 42.10 40.40 41.80 41.80 41.50 861973 357.70 5568 487659 56.57
KAUSHALYA BE 28-Feb-2020 0.45 0.40 0.45 0.40 0.40 0.40 0.40 23935 0.10 6 - -
KAYA EQ 28-Feb-2020 289.50 285.00 286.30 270.05 285.00 278.90 276.31 12791 35.34 982 5219 40.80
KCP EQ 28-Feb-2020 62.30 58.60 62.00 58.60 60.50 60.45 60.28 35025 21.11 412 19130 54.62
KCPSUGIND EQ 28-Feb-2020 12.95 12.90 12.90 12.30 12.65 12.65 12.70 95433 12.12 298 54580 57.19
KDDL EQ 28-Feb-2020 277.35 285.00 285.00 260.05 265.00 265.25 264.37 1129 2.98 67 898 79.54
KEC EQ 28-Feb-2020 317.40 311.50 313.00 298.10 309.90 310.10 304.32 622230 1893.55 10955 473619 76.12
KECL EQ 28-Feb-2020 13.00 12.40 13.30 12.35 12.35 12.35 12.41 20156 2.50 149 15072 74.78
KEI EQ 28-Feb-2020 509.90 487.85 509.75 486.00 491.00 490.50 496.20 216845 1075.98 16943 128819 59.41
KELLTONTEC EQ 28-Feb-2020 14.75 14.60 14.75 13.75 13.90 13.80 14.12 135450 19.13 447 108981 80.46
KENNAMET EQ 28-Feb-2020 985.20 956.00 1002.95 955.10 999.90 999.45 994.21 14380 142.97 990 12536 87.18
KERNEX BE 28-Feb-2020 21.00 20.10 21.00 19.95 19.95 19.95 20.52 19231 3.95 91 - -
KESORAMIND EQ 28-Feb-2020 37.85 37.00 37.75 35.50 36.30 36.40 36.66 169006 61.97 1536 98642 58.37
KGL BZ 28-Feb-2020 0.25 0.25 0.30 0.20 0.20 0.20 0.23 632796 1.47 75 - -
KHADIM EQ 28-Feb-2020 111.75 109.50 109.50 102.00 105.90 105.15 105.35 24717 26.04 1073 13189 53.36
KHFM SM 28-Feb-2020 25.80 23.75 23.75 23.75 23.75 23.75 23.75 3000 0.71 1 3000 100.00
KICL EQ 28-Feb-2020 1537.00 1500.00 1550.00 1470.00 1505.00 1500.95 1495.46 299 4.47 98 199 66.56
KILITCH EQ 28-Feb-2020 108.30 105.00 106.95 96.80 100.10 101.20 102.54 18085 18.54 955 8198 45.33
KINGFA EQ 28-Feb-2020 596.80 580.00 589.00 567.00 570.80 570.50 576.23 4673 26.93 300 3760 80.46
KIOCL EQ 28-Feb-2020 103.45 102.00 102.85 93.00 94.90 94.25 95.17 33611 31.99 850 21231 63.17
KIRIINDUS EQ 28-Feb-2020 434.65 422.00 423.00 380.05 380.50 381.95 396.76 259589 1029.96 6980 143790 55.39
KIRLFER EQ 28-Feb-2020 67.75 65.65 67.00 65.25 66.00 66.05 65.93 82100 54.13 2008 68392 83.30
KIRLOSBROS EQ 28-Feb-2020 154.15 153.00 153.00 140.15 143.60 141.50 146.57 23785 34.86 585 19560 82.24
KIRLOSENG EQ 28-Feb-2020 133.40 130.00 130.75 125.25 126.25 126.45 127.68 21824 27.87 1010 13794 63.21
KIRLOSIND EQ 28-Feb-2020 611.20 591.10 614.75 582.35 591.15 594.00 592.30 939 5.56 314 622 66.24
KITEX EQ 28-Feb-2020 146.65 138.30 144.00 135.60 142.50 141.60 140.50 316580 444.79 6266 157278 49.68
KKCL EQ 28-Feb-2020 951.00 951.00 951.00 905.60 913.65 935.90 932.43 347 3.24 183 149 42.94
KMSUGAR EQ 28-Feb-2020 7.30 7.05 7.15 6.65 6.70 6.70 6.75 142029 9.59 303 107887 75.96
KNRCON EQ 28-Feb-2020 271.05 258.20 271.00 258.20 266.90 265.30 266.23 173107 460.87 4510 107221 61.94
KOHINOOR BZ 28-Feb-2020 7.35 7.30 7.30 7.00 7.00 7.00 7.08 8154 0.58 42 - -
KOKUYOCMLN EQ 28-Feb-2020 71.00 70.00 70.00 61.10 62.95 63.10 64.50 105624 68.13 1067 66791 63.23
KOLTEPATIL EQ 28-Feb-2020 216.40 206.05 225.40 206.05 212.50 211.80 215.48 79441 171.18 3800 43352 54.57
KOPRAN EQ 28-Feb-2020 28.45 28.05 28.20 26.15 26.50 26.35 26.84 72849 19.55 934 50972 69.97
KOTAKBANK EQ 28-Feb-2020 1682.75 1654.90 1660.10 1613.75 1619.95 1620.35 1635.92 3743312 61237.71 155883 2211540 59.08
KOTAKBKETF EQ 28-Feb-2020 309.39 308.42 308.42 298.00 299.90 299.50 301.79 104514 315.41 1506 66814 63.93
KOTAKGOLD EQ 28-Feb-2020 375.60 376.95 383.70 375.00 377.70 377.25 377.52 69973 264.16 1353 40805 58.32
KOTAKNIFTY EQ 28-Feb-2020 120.55 119.50 119.50 116.15 118.00 116.78 117.53 204946 240.88 1714 181650 88.63
KOTAKNV20 EQ 28-Feb-2020 56.78 58.90 58.90 54.00 55.50 54.91 54.92 20328 11.16 347 14868 73.14
KOTAKPSUBK EQ 28-Feb-2020 202.77 194.70 200.49 184.50 194.10 194.07 193.76 19404 37.60 402 10558 54.41
KOTARISUG EQ 28-Feb-2020 12.10 11.95 12.05 11.20 11.65 11.65 11.66 28547 3.33 169 21773 76.27
KOTHARIPET EQ 28-Feb-2020 15.70 15.55 16.10 13.75 15.25 15.30 15.31 34935 5.35 134 20331 58.20
KOTHARIPRO EQ 28-Feb-2020 58.85 58.85 58.85 54.05 54.60 54.55 55.35 8843 4.89 161 7743 87.56
KPITTECH EQ 28-Feb-2020 85.10 82.00 84.90 80.50 80.55 81.75 82.64 88348 73.01 1763 53405 60.45
KPRMILL EQ 28-Feb-2020 610.00 600.00 601.00 582.00 588.00 591.50 596.12 11047 65.85 788 8493 76.88
KRBL EQ 28-Feb-2020 271.55 260.10 264.20 248.00 250.50 249.85 253.73 169310 429.59 3397 110194 65.08
KREBSBIO EQ 28-Feb-2020 97.95 95.60 97.95 95.00 95.00 95.00 95.82 1551 1.49 26 888 57.25
KRIDHANINF BE 28-Feb-2020 1.95 1.90 1.90 1.90 1.90 1.90 1.90 22761 0.43 44 - -
KSB EQ 28-Feb-2020 672.35 639.00 687.15 629.95 678.00 666.25 656.20 24826 162.91 1396 18536 74.66
KSCL EQ 28-Feb-2020 450.95 438.00 446.35 421.00 421.00 428.60 435.75 54111 235.79 3889 32509 60.08
KSERASERA BE 28-Feb-2020 0.10 0.10 0.15 0.05 0.10 0.10 0.10 549904 0.52 92 - -
KSK BE 28-Feb-2020 0.35 0.40 0.40 0.35 0.35 0.40 0.36 367951 1.32 109 - -
KSL EQ 28-Feb-2020 222.80 212.20 217.15 204.00 205.00 206.65 210.89 39723 83.77 1232 25008 62.96
KTKBANK EQ 28-Feb-2020 73.50 71.40 71.50 69.40 69.65 69.60 70.24 1164205 817.73 6804 737768 63.37
KUANTUM EQ 28-Feb-2020 470.05 465.00 465.00 445.25 458.00 450.40 457.90 6093 27.90 238 1120 18.38
KWALITY BE 28-Feb-2020 1.80 1.80 1.80 1.75 1.75 1.75 1.76 144402 2.54 223 - -
L&TFH EQ 28-Feb-2020 112.30 109.00 109.50 99.00 100.60 99.95 103.43 13676570 14146.30 61438 2646793 19.35
L&TFINANCE N8 28-Feb-2020 1099.33 1010.10 1010.10 1010.10 1010.10 1010.10 1010.10 60 0.61 4 50 83.33
L&TFINANCE NC 28-Feb-2020 1012.00 1014.00 1029.00 1013.00 1013.00 1013.00 1014.57 98 0.99 11 98 100.00
L&TFINANCE NE 28-Feb-2020 1050.00 1020.00 1020.00 1020.00 1020.00 1020.00 1020.00 200 2.04 2 200 100.00
L&TFINANCE NG 28-Feb-2020 1033.00 1050.00 1060.00 1050.00 1059.00 1059.00 1056.72 284 3.00 14 239 84.15
L&TFINANCE NK 28-Feb-2020 1075.00 1093.50 1093.50 1090.00 1090.00 1090.00 1093.20 82 0.90 3 82 100.00
L&TFINANCE NQ 28-Feb-2020 1028.00 1027.00 1027.00 1005.00 1005.00 1005.00 1007.58 128 1.29 4 128 100.00
L&TFINANCE NU 28-Feb-2020 1100.00 1100.00 1100.00 1099.99 1099.99 1099.99 1100.00 150 1.65 6 150 100.00
L&TFINANCE NW 28-Feb-2020 1022.00 1025.00 1025.00 1001.10 1001.10 1001.10 1004.10 150 1.51 16 150 100.00
L&TFINANCE NY 28-Feb-2020 1015.17 1002.00 1011.50 1000.00 1000.50 1005.62 1002.17 905 9.07 23 700 77.35
L&TFINANCE Y5 28-Feb-2020 1019.00 1005.00 1018.99 1005.00 1010.10 1010.10 1006.89 134 1.35 3 100 74.63
L&TFINANCE Y7 28-Feb-2020 1013.01 1013.00 1013.55 1006.20 1006.20 1006.20 1011.91 602 6.09 10 602 100.00
L&TFINANCE Y9 28-Feb-2020 1034.00 1030.10 1030.10 1030.10 1030.10 1030.10 1030.10 200 2.06 22 200 100.00
L&TINFRA N1 28-Feb-2020 1000.02 1000.02 1000.02 999.00 1000.02 1000.02 999.56 84 0.84 6 84 100.00
L&TINFRA N2 28-Feb-2020 1949.00 1950.00 1950.00 1950.00 1950.00 1950.00 1950.00 37 0.72 7 37 100.00
L&TINFRA N3 28-Feb-2020 998.00 994.00 999.00 994.00 999.00 999.00 995.08 1150 11.44 7 1150 100.00
L&TINFRA N4 28-Feb-2020 1904.00 1906.00 1906.00 1895.00 1895.00 1896.35 1899.63 214 4.07 20 214 100.00
L&TINFRA N5 28-Feb-2020 1055.00 1020.10 1020.10 1020.10 1020.10 1020.10 1020.10 20 0.20 1 20 100.00
L&TINFRA N6 28-Feb-2020 1999.99 1995.50 1996.10 1992.00 1992.50 1993.84 1994.91 220 4.39 24 220 100.00
LAGNAM SM 28-Feb-2020 12.50 11.90 11.90 11.90 11.90 11.90 11.90 6000 0.71 2 6000 100.00
LAKSHVILAS EQ 28-Feb-2020 15.70 16.45 16.45 15.10 15.75 15.65 15.70 2255697 354.20 3508 1390711 61.65
LALPATHLAB EQ 28-Feb-2020 1642.20 1612.00 1690.00 1596.05 1640.00 1628.15 1648.24 172740 2847.18 15921 84818 49.10
LAMBODHARA EQ 28-Feb-2020 30.60 32.90 32.90 29.20 29.80 29.75 30.06 12074 3.63 114 10274 85.09
LAOPALA EQ 28-Feb-2020 222.60 213.55 227.70 205.85 216.50 216.85 216.67 279171 604.87 11704 162247 58.12
LASA BE 28-Feb-2020 47.50 48.00 48.10 45.15 45.15 45.15 46.21 44408 20.52 239 - -
LAURUSLABS EQ 28-Feb-2020 414.50 410.00 417.00 401.00 410.00 413.55 409.45 129373 529.72 2813 104699 80.93
LAXMIMACH EQ 28-Feb-2020 3384.20 3330.00 3599.00 3204.00 3240.00 3233.25 3277.38 64162 2102.83 1422 60121 93.70
LEMONTREE EQ 28-Feb-2020 52.80 52.00 56.40 49.15 50.55 51.60 52.29 3563714 1863.40 18587 2513287 70.52
LFIC EQ 28-Feb-2020 50.75 48.70 54.05 48.70 51.50 51.50 49.45 291 0.14 15 229 78.69
LGBBROSLTD EQ 28-Feb-2020 260.25 248.00 254.05 245.00 248.50 247.65 248.49 24084 59.85 1001 16905 70.19
LGBFORGE BE 28-Feb-2020 2.55 2.65 2.65 2.45 2.45 2.45 2.52 6007 0.15 23 - -
LIBAS BE 28-Feb-2020 47.50 49.00 49.40 49.00 49.40 49.30 49.32 1000 0.49 9 - -
LIBERTSHOE EQ 28-Feb-2020 111.30 107.45 107.45 101.10 101.50 102.10 103.84 96811 100.53 2076 44938 46.42
LICHSGFIN EQ 28-Feb-2020 336.35 328.00 330.00 317.25 319.10 320.25 323.57 7698998 24911.63 78711 2588312 33.62
LICNETFGSC EQ 28-Feb-2020 20.24 19.16 20.50 19.16 20.48 20.45 20.01 1713 0.34 48 1126 65.73
LICNETFN50 EQ 28-Feb-2020 122.12 139.90 139.90 116.05 117.60 117.05 120.17 757 0.91 50 723 95.51
LICNFNHGP EQ 28-Feb-2020 122.80 122.00 122.00 118.00 118.00 118.00 118.81 30 0.04 14 25 83.33
LINCOLN EQ 28-Feb-2020 172.55 170.00 170.00 164.20 167.00 165.80 166.16 45183 75.08 724 35180 77.86
LINCPEN EQ 28-Feb-2020 205.60 200.05 202.90 195.05 202.00 198.90 199.66 4765 9.51 84 4482 94.06
LINDEINDIA EQ 28-Feb-2020 698.05 675.00 681.50 645.00 648.00 651.70 666.98 50962 339.91 2289 32879 64.52
LIQUIDBEES EQ 28-Feb-2020 1000.00 1000.00 1000.01 997.55 999.14 999.84 999.97 1630627 16305.77 5473 1580822 96.95
LIQUIDETF EQ 28-Feb-2020 1000.00 999.99 1000.01 999.99 1000.00 1000.00 1000.00 14795 147.95 104 12035 81.35
LOKESHMACH EQ 28-Feb-2020 25.55 25.30 26.50 22.20 23.00 22.80 23.91 26636 6.37 390 17337 65.09
LOTUSEYE EQ 28-Feb-2020 25.85 25.10 26.35 23.45 26.00 25.55 24.91 6267 1.56 51 5040 80.42
LOVABLE EQ 28-Feb-2020 65.25 64.80 64.80 58.00 60.80 60.25 61.27 21333 13.07 682 14301 67.04
LPDC EQ 28-Feb-2020 1.15 1.20 1.20 1.10 1.10 1.10 1.15 409 0.00 7 205 50.12
LSIL EQ 28-Feb-2020 0.45 0.40 0.45 0.40 0.40 0.40 0.42 1672934 7.08 461 1163854 69.57
LT EQ 28-Feb-2020 1210.35 1189.65 1196.45 1162.00 1191.10 1187.55 1178.90 6286647 74113.03 218919 4148466 65.99
LTI EQ 28-Feb-2020 1986.20 1933.00 1969.95 1852.40 1914.75 1910.15 1904.51 180561 3438.81 40644 121258 67.16
LTTS EQ 28-Feb-2020 1674.85 1653.00 1668.20 1576.30 1620.00 1620.85 1608.25 152354 2450.23 12267 108163 70.99
LUMAXIND EQ 28-Feb-2020 1387.35 1370.00 1370.00 1211.00 1229.00 1227.85 1264.53 12498 158.04 1411 8039 64.32
LUMAXTECH EQ 28-Feb-2020 99.45 98.05 98.05 91.50 91.75 92.10 93.93 45960 43.17 1242 32141 69.93
LUPIN EQ 28-Feb-2020 662.80 656.15 659.40 635.20 640.45 640.00 645.17 2408425 15538.50 56518 1208573 50.18
LUXIND EQ 28-Feb-2020 1496.65 1464.00 1467.80 1362.30 1400.85 1404.45 1407.73 53537 753.66 4555 22201 41.47
LYKALABS EQ 28-Feb-2020 17.00 17.70 19.00 16.20 18.40 18.05 16.96 32963 5.59 254 29675 90.03
LYPSAGEMS BE 28-Feb-2020 3.90 3.75 3.95 3.75 3.95 3.85 3.77 13665 0.52 42 - -
M&M EQ 28-Feb-2020 493.50 485.00 485.00 453.60 457.00 457.05 470.41 8613275 40517.83 153523 3877985 45.02
M&MFIN EQ 28-Feb-2020 352.65 341.00 355.00 331.30 352.00 343.25 341.50 4019303 13725.88 50136 2238779 55.70
M&MFIN N2 28-Feb-2020 1094.00 1080.70 1090.00 1080.02 1090.00 1090.00 1084.48 188 2.04 6 188 100.00
M&MFIN N3 28-Feb-2020 1360.00 1337.60 1338.00 1330.00 1330.00 1330.41 1334.00 174 2.32 6 174 100.00
M100 EQ 28-Feb-2020 18.10 19.00 19.00 17.20 17.72 17.70 17.62 470880 82.95 703 412708 87.65
M14RG MF 28-Feb-2020 5.80 5.90 6.38 5.90 6.38 6.38 6.14 2000 0.12 2 1000 50.00
M17RG MF 28-Feb-2020 5.45 5.60 5.60 5.60 5.60 5.60 5.60 5000 0.28 2 5000 100.00
M50 EQ 28-Feb-2020 114.07 111.50 117.10 108.50 109.40 109.13 110.22 4630 5.10 94 2765 59.72
MAANALU EQ 28-Feb-2020 54.85 54.20 56.75 52.25 52.40 52.45 54.02 9062 4.90 121 5466 60.32
MACPOWER SM 28-Feb-2020 55.00 53.00 53.00 52.30 52.90 52.60 52.73 1500 0.79 3 1500 100.00
MADHAV EQ 28-Feb-2020 30.10 27.40 30.95 27.35 28.75 29.70 29.29 2447 0.72 71 1269 51.86
MADHUCON EQ 28-Feb-2020 2.80 2.70 2.70 2.70 2.70 2.70 2.70 6789 0.18 16 6789 100.00
MADRASFERT EQ 28-Feb-2020 14.95 14.50 14.50 13.60 14.05 13.90 13.92 106335 14.81 547 62176 58.47
MAGADSUGAR EQ 28-Feb-2020 114.65 112.55 112.55 105.00 108.00 106.20 107.55 51418 55.30 1475 38063 74.03
MAGMA EQ 28-Feb-2020 46.55 46.00 46.00 41.70 45.45 43.50 43.26 144176 62.37 1324 95766 66.42
MAGMA N3 28-Feb-2020 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 5 0.05 1 5 100.00
MAGNUM EQ 28-Feb-2020 3.00 3.00 3.15 2.85 2.85 2.85 2.86 10741 0.31 12 10741 100.00
MAHABANK EQ 28-Feb-2020 10.80 10.65 10.65 10.00 10.30 10.45 10.38 536294 55.66 1519 359822 67.09
MAHAPEXLTD BE 28-Feb-2020 86.00 88.00 88.00 84.60 84.60 84.60 85.36 1031 0.88 6 - -
MAHASTEEL EQ 28-Feb-2020 104.75 99.60 100.00 99.55 99.55 99.55 99.56 3000 2.99 53 2987 99.57
MAHEPC EQ 28-Feb-2020 133.30 128.00 130.00 123.50 124.00 124.55 125.79 41920 52.73 2197 29252 69.78
MAHESHWARI EQ 28-Feb-2020 246.15 246.00 248.00 242.00 244.00 242.95 243.51 15445 37.61 217 1005 6.51
MAHICKRA SM 28-Feb-2020 85.20 84.70 85.50 84.70 85.50 85.50 85.07 9000 7.66 3 9000 100.00
MAHINDCIE EQ 28-Feb-2020 137.90 137.70 137.70 130.85 133.50 132.70 133.26 134617 179.40 6128 81055 60.21
MAHLIFE EQ 28-Feb-2020 366.95 360.05 364.45 355.00 358.00 356.40 359.17 19499 70.03 1878 11823 60.63
MAHLOG EQ 28-Feb-2020 384.95 379.00 387.90 368.00 375.00 370.20 377.52 99586 375.95 4440 64559 64.83
MAHSCOOTER EQ 28-Feb-2020 4543.95 4500.95 4500.95 4210.15 4259.95 4279.40 4338.41 6196 268.81 1185 3763 60.73
MAHSEAMLES EQ 28-Feb-2020 337.40 337.30 337.30 313.55 320.00 320.30 323.31 29152 94.25 1007 16068 55.12
MAITHANALL EQ 28-Feb-2020 519.45 500.00 509.70 475.00 500.00 488.40 488.03 51926 253.41 2396 30345 58.44
MAJESCO EQ 28-Feb-2020 375.45 368.15 370.90 359.20 366.00 365.65 363.55 29682 107.91 1039 23129 77.92
MALUPAPER EQ 28-Feb-2020 29.65 28.50 29.35 28.05 28.30 28.25 28.42 29785 8.46 459 22196 74.52
MAN50ETF EQ 28-Feb-2020 117.94 116.50 116.50 112.75 113.25 113.08 114.04 19299 22.01 286 14257 73.87
MANAKALUCO EQ 28-Feb-2020 3.85 3.90 4.00 3.70 3.85 3.80 3.79 16962 0.64 44 15958 94.08
MANAKCOAT EQ 28-Feb-2020 3.45 3.70 3.75 3.65 3.75 3.75 3.71 31740 1.18 35 28838 90.86
MANAKSIA EQ 28-Feb-2020 44.85 44.00 46.95 42.25 44.00 44.00 44.31 39098 17.32 573 27238 69.67
MANAKSTEEL EQ 28-Feb-2020 9.00 9.30 9.30 8.55 8.90 8.70 8.64 13239 1.14 88 10325 77.99
MANALIPETC EQ 28-Feb-2020 17.00 16.50 16.85 16.10 16.20 16.15 16.29 181799 29.62 861 115683 63.63
MANAPPURAM EQ 28-Feb-2020 172.05 164.20 167.95 161.45 163.70 162.75 165.29 8413420 13906.95 29498 3699008 43.97
MANAV SM 28-Feb-2020 5.50 5.30 5.30 5.30 5.30 5.30 5.30 4000 0.21 1 4000 100.00
MANGALAM EQ 28-Feb-2020 28.00 27.15 29.30 26.65 28.10 27.95 27.31 12301 3.36 196 8041 65.37
MANGCHEFER EQ 28-Feb-2020 27.95 27.50 27.50 26.05 26.80 26.65 26.79 94863 25.41 772 70732 74.56
MANGLMCEM EQ 28-Feb-2020 253.70 250.00 252.65 232.00 249.50 243.90 241.49 11929 28.81 699 5465 45.81
MANGTIMBER BE 28-Feb-2020 10.00 10.00 10.10 10.00 10.00 10.00 10.01 13639 1.37 28 - -
MANINDS EQ 28-Feb-2020 55.10 55.00 55.00 50.00 52.00 51.35 51.92 169920 88.21 1198 111098 65.38
MANINFRA EQ 28-Feb-2020 27.10 26.10 26.95 26.05 26.10 26.40 26.41 350963 92.69 487 329374 93.85
MANUGRAPH EQ 28-Feb-2020 11.50 11.10 11.60 10.95 11.00 11.00 11.00 1604 0.18 23 1601 99.81
MANXT50 EQ 28-Feb-2020 277.16 278.00 278.00 264.40 264.60 264.98 266.22 7110 18.93 123 4983 70.08
MARALOVER EQ 28-Feb-2020 14.60 14.40 14.85 13.80 14.10 14.10 14.14 1908 0.27 19 1779 93.24
MARATHON EQ 28-Feb-2020 77.95 76.95 76.95 68.60 72.45 71.95 72.80 12805 9.32 319 8391 65.53
MARICO EQ 28-Feb-2020 306.40 301.80 303.30 295.00 300.00 298.75 298.73 4184422 12500.16 68630 2275020 54.37
MARINE SM 28-Feb-2020 99.25 99.20 100.00 99.10 99.10 99.10 99.41 10000 9.94 5 4000 40.00
MARKSANS EQ 28-Feb-2020 18.35 17.85 17.85 16.85 16.90 17.00 17.29 963037 166.51 4278 624648 64.86
MARSHALL SM 28-Feb-2020 16.10 15.10 15.50 15.00 15.50 15.50 15.16 12000 1.82 4 9000 75.00
MARUTI EQ 28-Feb-2020 6289.80 6163.05 6367.35 6103.20 6294.05 6283.10 6235.61 1468843 91591.34 117164 580678 39.53
MASFIN EQ 28-Feb-2020 1095.60 1054.20 1137.00 981.00 1094.65 1039.75 1045.73 58308 609.74 4810 27675 47.46
MASKINVEST BE 28-Feb-2020 23.50 22.35 22.35 22.35 22.35 22.35 22.35 1 0.00 1 - -
MASTEK EQ 28-Feb-2020 414.35 409.35 417.00 398.05 415.00 405.50 405.41 127497 516.88 1858 111905 87.77
MATRIMONY EQ 28-Feb-2020 421.65 421.00 430.00 411.65 424.00 419.20 420.48 3698 15.55 432 425 11.49
MAWANASUG EQ 28-Feb-2020 37.30 36.00 37.50 33.45 34.30 34.60 35.95 288427 103.69 1613 131378 45.55
MAXINDIA EQ 28-Feb-2020 92.90 89.70 95.60 88.00 92.50 92.75 91.68 671880 615.97 9214 381838 56.83
MAXVIL EQ 28-Feb-2020 52.25 50.05 50.70 47.75 48.00 48.70 49.17 207340 101.95 1383 147336 71.06
MAYURUNIQ EQ 28-Feb-2020 265.35 261.00 262.10 242.00 253.90 254.25 252.46 59649 150.59 1452 44993 75.43
MAZDA EQ 28-Feb-2020 463.20 458.00 466.00 415.60 416.00 429.55 439.66 3758 16.52 312 2053 54.63
MBECL BE 28-Feb-2020 3.15 3.05 3.30 3.05 3.25 3.25 3.15 62026 1.95 17 - -
MBLINFRA EQ 28-Feb-2020 3.35 3.25 3.30 3.20 3.20 3.20 3.22 57262 1.84 59 45512 79.48
MC1RG MF 28-Feb-2020 7.60 7.80 7.80 7.80 7.80 7.80 7.80 500 0.04 1 500 100.00
MCDHOLDING BE 28-Feb-2020 16.90 17.00 17.70 16.15 16.60 16.60 16.96 9725 1.65 58 - -
MCDOWELL-N EQ 28-Feb-2020 686.40 680.00 693.75 657.05 692.00 686.35 678.42 4245730 28803.92 90624 1733307 40.82
MCL SM 28-Feb-2020 86.45 84.90 84.90 81.00 83.10 83.40 83.30 61200 50.98 20 58800 96.08
MCLEODRUSS EQ 28-Feb-2020 3.15 3.10 3.10 3.00 3.10 3.05 3.04 602323 18.30 366 393548 65.34
MCX EQ 28-Feb-2020 1347.70 1301.00 1334.00 1270.00 1279.00 1277.75 1288.43 352419 4540.67 21836 167864 47.63
MEGASOFT EQ 28-Feb-2020 7.10 7.00 7.05 6.65 7.00 6.95 6.90 7549 0.52 40 4902 64.94
MEGH EQ 28-Feb-2020 55.55 53.80 53.80 51.50 51.70 51.75 52.45 905550 474.99 5773 430354 47.52
MENONBE EQ 28-Feb-2020 51.70 51.15 52.95 49.95 50.15 50.30 50.86 55490 28.22 566 52136 93.96
MEP EQ 28-Feb-2020 38.45 37.50 37.50 34.00 34.40 35.00 35.41 180165 63.80 1624 90796 50.40
MERCATOR EQ 28-Feb-2020 0.75 0.70 0.75 0.70 0.70 0.70 0.70 1914343 13.42 258 1295298 67.66
METALFORGE EQ 28-Feb-2020 5.80 5.60 5.80 5.55 5.55 5.55 5.56 18095 1.01 65 15646 86.47
METKORE BZ 28-Feb-2020 0.20 0.20 0.20 0.20 0.20 0.20 0.20 10100 0.02 5 - -
METROPOLIS EQ 28-Feb-2020 1838.15 1803.40 1890.00 1730.05 1880.00 1850.55 1806.70 82690 1493.96 10987 47308 57.21
MFSL EQ 28-Feb-2020 597.65 591.75 595.75 570.60 577.80 577.30 583.38 4532180 26439.65 48391 1938693 42.78
MGEL SM 28-Feb-2020 53.85 53.90 53.90 53.90 53.90 53.90 53.90 2000 1.08 1 2000 100.00
MGL EQ 28-Feb-2020 1062.05 1049.00 1049.00 995.00 995.00 1005.30 1014.27 1230192 12477.53 40976 711346 57.82
MHHL SM 28-Feb-2020 16.40 15.60 15.60 15.60 15.60 15.60 15.60 3000 0.47 1 3000 100.00
MHRIL EQ 28-Feb-2020 218.15 216.10 216.10 210.10 212.00 212.85 212.79 73040 155.43 2307 44057 60.32
MIC BE 28-Feb-2020 0.60 0.55 0.65 0.55 0.60 0.55 0.57 43595 0.25 31 - -
MIDHANI EQ 28-Feb-2020 252.75 249.00 266.00 237.35 251.65 248.15 253.49 9661881 24492.16 141727 1704724 17.64
MILTON SM 28-Feb-2020 10.35 9.85 9.85 9.85 9.85 9.85 9.85 4400 0.43 1 4400 100.00
MINDACORP EQ 28-Feb-2020 109.95 108.25 108.25 103.50 107.00 106.95 105.80 215952 228.47 2236 121040 56.05
MINDAIND EQ 28-Feb-2020 372.20 365.00 381.55 346.15 368.00 373.10 362.18 179577 650.39 7240 113672 63.30
MINDTECK EQ 28-Feb-2020 21.90 21.00 21.50 19.20 19.65 20.20 20.40 21158 4.32 459 15443 72.99
MINDTREE EQ 28-Feb-2020 985.70 955.00 990.00 926.40 975.00 944.00 937.59 1639111 15368.07 37522 498353 30.40
MIRCELECTR EQ 28-Feb-2020 8.85 8.50 9.00 8.45 8.45 8.45 8.67 124344 10.79 108 107783 86.68
MIRZAINT EQ 28-Feb-2020 57.90 56.90 57.20 54.50 55.90 55.75 55.69 230625 128.43 1484 153750 66.67
MITTAL SM 28-Feb-2020 118.50 122.00 122.00 118.75 119.00 119.25 119.40 36250 43.28 28 11250 31.03
MMFL EQ 28-Feb-2020 407.00 390.05 404.95 381.20 384.00 383.20 390.31 1798 7.02 346 1069 59.45
MMP EQ 28-Feb-2020 98.40 94.90 98.40 90.90 94.00 94.85 94.68 1606 1.52 18 1405 87.48
MMTC EQ 28-Feb-2020 18.15 17.70 17.70 17.00 17.10 17.05 17.23 745217 128.43 2063 408020 54.75
MOHOTAIND BE 28-Feb-2020 7.25 7.40 7.40 7.35 7.35 7.35 7.39 34 0.00 3 - -
MOIL EQ 28-Feb-2020 129.00 125.70 126.80 118.70 121.20 120.80 121.82 241234 293.88 5814 165666 68.67
MOKSH SM 28-Feb-2020 32.00 31.50 31.50 31.50 31.50 31.50 31.50 6000 1.89 2 6000 100.00
MOLDTECH EQ 28-Feb-2020 44.05 45.00 45.00 42.60 44.50 44.35 43.82 5728 2.51 135 4406 76.92
MOLDTKPAC EQ 28-Feb-2020 257.60 255.60 257.60 242.55 248.00 249.40 252.11 175346 442.06 2796 153295 87.42
MONTECARLO EQ 28-Feb-2020 206.60 206.60 212.60 201.00 205.15 206.10 206.11 13729 28.30 1173 8766 63.85
MORARJEE EQ 28-Feb-2020 13.05 12.80 12.80 11.85 12.00 12.00 12.18 3351 0.41 44 2102 62.73
MOREPENLAB EQ 28-Feb-2020 13.00 12.95 12.95 12.00 12.30 12.25 12.38 664796 82.29 1245 413577 62.21
MOTHERSUMI EQ 28-Feb-2020 109.10 103.50 105.80 101.65 105.00 103.65 103.81 27096514 28128.04 76511 15354770 56.67
MOTILALOFS EQ 28-Feb-2020 779.80 750.00 753.55 735.00 745.00 744.55 747.45 171860 1284.56 8032 130264 75.80
MOTOGENFIN EQ 28-Feb-2020 32.00 31.80 31.80 27.30 27.30 29.05 29.92 793 0.24 42 398 50.19
MPHASIS EQ 28-Feb-2020 896.70 876.70 892.00 848.00 890.00 871.55 861.01 266548 2295.01 20808 187329 70.28
MPSLTD EQ 28-Feb-2020 335.05 332.00 332.00 315.00 319.95 319.15 320.57 8052 25.81 578 5884 73.08
MRF EQ 28-Feb-2020 67559.45 66400.00 67296.65 65315.00 66111.00 66393.20 66154.10 11768 7785.01 7361 4063 34.53
MRPL EQ 28-Feb-2020 38.30 34.55 38.70 34.55 37.85 38.00 36.73 703574 258.40 5753 342644 48.70
MSPL EQ 28-Feb-2020 5.25 5.20 5.20 5.00 5.00 5.00 5.10 245 0.01 8 245 100.00
MSTCLTD EQ 28-Feb-2020 185.45 173.90 179.40 166.95 166.95 167.05 172.85 950184 1642.43 14796 287102 30.22
MTEDUCARE EQ 28-Feb-2020 11.35 10.80 11.00 10.80 10.80 10.80 10.80 42816 4.62 99 42816 100.00
MTNL EQ 28-Feb-2020 8.95 8.65 8.70 8.30 8.45 8.40 8.43 632571 53.32 1485 391188 61.84
MUKANDENGG EQ 28-Feb-2020 10.40 10.30 10.55 9.60 9.65 9.75 9.93 8424 0.84 60 7318 86.87
MUKANDLTD EQ 28-Feb-2020 26.15 25.55 26.70 24.50 25.25 25.40 25.54 13839 3.54 158 9207 66.53
MUKANDLTD P1 28-Feb-2020 4.40 4.40 4.40 4.40 4.40 4.40 4.40 1069 0.05 3 1069 100.00
MUKTAARTS EQ 28-Feb-2020 33.95 33.15 33.15 31.60 31.95 32.05 32.13 16319 5.24 195 10524 64.49
MUNJALAU EQ 28-Feb-2020 39.30 37.20 38.00 36.15 36.25 36.35 36.75 108495 39.87 1113 67753 62.45
MUNJALSHOW EQ 28-Feb-2020 106.70 106.00 106.00 102.00 103.00 102.80 103.39 21912 22.66 292 18721 85.44
MURUDCERA EQ 28-Feb-2020 15.30 14.55 15.05 14.10 14.25 14.40 14.46 50351 7.28 258 36148 71.79
MUTHOOTCAP EQ 28-Feb-2020 526.00 515.00 515.00 485.15 505.95 504.35 504.00 9903 49.91 627 6458 65.21
MUTHOOTFIN EQ 28-Feb-2020 930.75 905.00 915.95 871.40 882.00 880.25 893.57 2605536 23282.38 50586 514993 19.77
N100 EQ 28-Feb-2020 633.07 627.00 627.00 597.50 599.00 600.15 602.65 103026 620.88 4182 81030 78.65
NABARD N2 28-Feb-2020 1230.07 1218.00 1234.00 1218.00 1234.00 1234.00 1232.00 822 10.13 6 420 51.09
NACLIND EQ 28-Feb-2020 30.55 30.55 30.55 28.60 29.50 28.80 29.18 63286 18.47 376 55202 87.23
NAGAFERT BE 28-Feb-2020 4.50 4.70 4.70 4.70 4.70 4.70 4.70 123139 5.79 160 - -
NAGREEKCAP EQ 28-Feb-2020 6.40 6.35 6.90 6.30 6.90 6.85 6.86 27 0.00 3 27 100.00
NAGREEKEXP EQ 28-Feb-2020 13.25 13.25 13.25 12.60 12.65 12.65 12.63 1951 0.25 15 1849 94.77
NAHARCAP EQ 28-Feb-2020 66.10 66.10 68.90 64.00 66.25 66.30 66.28 2743 1.82 48 2521 91.91
NAHARINDUS EQ 28-Feb-2020 25.30 25.25 26.00 22.85 23.80 23.95 24.63 8523 2.10 202 7077 83.03
NAHARPOLY EQ 28-Feb-2020 38.50 38.00 39.45 36.50 36.95 37.00 37.74 16590 6.26 172 11962 72.10
NAHARSPING EQ 28-Feb-2020 37.20 36.55 37.60 35.00 36.00 36.30 36.56 8707 3.18 159 5977 68.65
NAM-INDIA EQ 28-Feb-2020 417.80 403.00 408.00 387.00 393.40 390.50 397.57 2753583 10947.39 58116 1226013 44.52
NANDANI SM 28-Feb-2020 8.05 8.45 8.45 8.40 8.45 8.40 8.43 15000 1.27 3 10000 66.67
NATCOPHARM EQ 28-Feb-2020 605.55 595.00 606.00 586.45 605.00 601.65 598.34 177956 1064.78 11371 113690 63.89
NATHBIOGEN EQ 28-Feb-2020 332.15 332.00 332.00 312.05 318.00 315.95 317.17 8640 27.40 536 5665 65.57
NATIONALUM EQ 28-Feb-2020 34.70 33.60 34.05 32.75 33.35 33.50 33.39 11589520 3869.27 24294 4132877 35.66
NAUKRI EQ 28-Feb-2020 2567.20 2495.00 2650.00 2323.30 2643.00 2593.35 2523.19 502208 12671.69 53633 219493 43.71
NAVINFLUOR EQ 28-Feb-2020 1479.50 1430.00 1460.00 1336.75 1454.00 1430.20 1416.41 535572 7585.91 23445 264278 49.34
NAVKARCORP EQ 28-Feb-2020 29.55 28.80 28.80 27.20 27.95 27.65 27.94 171801 47.99 842 103381 60.17
NAVNETEDUL EQ 28-Feb-2020 85.30 84.00 87.00 82.05 83.00 83.35 82.81 73841 61.15 1444 49672 67.27
NBCC EQ 28-Feb-2020 27.45 26.60 26.75 25.85 26.35 26.40 26.28 11189451 2940.46 18706 3921490 35.05
NBIFIN EQ 28-Feb-2020 1727.15 1735.00 1815.00 1735.00 1765.00 1790.70 1790.01 854 15.29 58 829 97.07
NBVENTURES EQ 28-Feb-2020 68.55 62.85 67.50 62.85 64.85 64.85 65.29 110911 72.41 3353 76075 68.59
NCC EQ 28-Feb-2020 38.50 37.00 37.30 35.20 35.85 35.60 35.95 22866098 8221.10 35657 4755312 20.80
NCLIND EQ 28-Feb-2020 83.00 81.10 82.00 77.65 79.25 78.40 80.24 130006 104.32 1093 100582 77.37
NDGL EQ 28-Feb-2020 520.85 520.00 520.00 515.90 516.10 516.10 518.03 10 0.05 6 6 60.00
NDL EQ 28-Feb-2020 21.05 19.85 20.90 19.60 20.15 20.15 20.17 15531 3.13 145 13200 84.99
NDTV EQ 28-Feb-2020 32.60 32.85 34.90 30.60 31.45 31.20 32.49 18704 6.08 315 10146 54.25
NECCLTD EQ 28-Feb-2020 4.95 4.90 5.20 4.60 4.60 4.60 4.71 41446 1.95 131 30155 72.76
NECLIFE EQ 28-Feb-2020 11.65 11.65 11.90 11.00 11.10 11.05 11.23 134976 15.16 540 79566 58.95
NELCAST EQ 28-Feb-2020 38.55 37.25 37.25 33.30 34.90 34.95 35.59 67822 24.14 815 43161 63.64
NELCO EQ 28-Feb-2020 244.25 237.75 238.90 221.00 222.70 222.95 229.06 146386 335.31 3838 80715 55.14
NEOGEN EQ 28-Feb-2020 530.50 526.80 526.80 491.00 499.00 496.10 506.13 117434 594.37 6361 33885 28.85
NESCO EQ 28-Feb-2020 711.20 700.05 739.75 680.00 731.00 720.80 706.16 89681 633.29 5686 56648 63.17
NESTLEIND EQ 28-Feb-2020 16263.75 16042.00 16129.05 15680.00 15745.00 15778.85 15818.14 140673 22251.86 34457 68007 48.34
NETF EQ 28-Feb-2020 117.93 114.78 114.80 114.00 114.00 114.00 114.41 106 0.12 8 52 49.06
NETFCONSUM EQ 28-Feb-2020 53.37 59.20 63.00 52.00 52.44 52.44 52.20 3236 1.69 46 3109 96.08
NETFDIVOPP EQ 28-Feb-2020 28.00 28.00 28.00 26.91 27.00 27.00 27.10 2595 0.70 18 2008 77.38
NETFLTGILT EQ 28-Feb-2020 20.84 20.75 20.84 20.65 20.83 20.80 20.76 72492 15.05 130 59331 81.84
NETFMID150 EQ 28-Feb-2020 64.86 65.90 66.00 62.10 63.38 62.57 63.05 484599 305.56 374 373614 77.10
NETFNIF100 EQ 28-Feb-2020 121.08 120.90 120.90 116.50 116.50 116.50 117.53 408 0.48 39 386 94.61
NETFNV20 EQ 28-Feb-2020 57.00 57.00 57.00 54.11 54.58 54.40 54.85 11351 6.23 96 10293 90.68
NETWORK18 BE 28-Feb-2020 28.55 27.25 28.00 27.15 27.15 27.20 27.46 444191 121.98 824 - -
NEULANDLAB EQ 28-Feb-2020 428.95 422.15 422.15 411.15 412.00 412.85 416.07 13633 56.72 757 9654 70.81
NEWGEN EQ 28-Feb-2020 202.25 199.00 199.45 192.00 197.25 196.70 196.09 12910 25.32 719 9672 74.92
NEXTMEDIA EQ 28-Feb-2020 6.85 6.80 6.80 6.55 6.75 6.75 6.68 1022 0.07 6 1022 100.00
NFL EQ 28-Feb-2020 23.40 22.95 23.30 22.50 22.65 22.60 22.75 266882 60.72 1056 150259 56.30
NH EQ 28-Feb-2020 344.35 332.00 340.30 328.85 330.70 333.70 336.20 231773 779.23 13131 155593 67.13
NHAI N1 28-Feb-2020 1080.00 1073.00 1080.00 1073.00 1079.00 1078.96 1078.17 7992 86.17 55 4725 59.12
NHAI N2 28-Feb-2020 1193.30 1193.30 1193.30 1191.00 1193.00 1193.00 1192.91 4290 51.18 33 3940 91.84
NHAI N4 28-Feb-2020 1199.00 1150.00 1168.00 1150.00 1168.00 1168.00 1158.35 460 5.33 3 280 60.87
NHAI N6 28-Feb-2020 1316.80 1231.30 1231.30 1222.56 1224.01 1223.28 1228.93 1866 22.93 32 1574 84.35
NHAI N8 28-Feb-2020 1165.50 1150.00 1165.00 1148.01 1155.00 1155.00 1156.59 1288 14.90 8 722 56.06
NHAI NA 28-Feb-2020 1226.86 1225.00 1225.00 1223.05 1223.05 1223.05 1223.23 110 1.35 2 110 100.00
NHAI NC 28-Feb-2020 1097.10 1084.21 1084.21 1084.21 1084.21 1084.21 1084.21 88 0.95 1 88 100.00
NHAI NE 28-Feb-2020 1192.00 1189.01 1192.00 1189.01 1190.02 1190.02 1190.34 1030 12.26 13 620 60.19
NHBTF2014 N6 28-Feb-2020 6665.25 6650.05 6651.00 6650.00 6650.05 6650.05 6650.27 46 3.06 6 46 100.00
NHBTF2023 N3 28-Feb-2020 6333.00 6333.00 6333.00 6333.00 6333.00 6333.00 6333.00 50 3.17 1 50 100.00
NHPC EQ 28-Feb-2020 21.40 21.00 21.20 20.40 20.75 20.60 20.76 6961303 1445.12 10978 4088660 58.73
NHPC N3 28-Feb-2020 1332.00 1345.00 1345.00 1340.00 1340.00 1340.00 1342.50 4 0.05 2 0 0.00
NHPC N6 28-Feb-2020 1380.00 1350.11 1378.01 1350.11 1378.01 1378.01 1366.85 25 0.34 3 15 60.00
NIACL EQ 28-Feb-2020 113.75 108.00 112.50 107.50 109.00 109.45 110.13 229406 252.64 5002 101240 44.13
NIBL EQ 28-Feb-2020 4.60 4.80 4.80 4.75 4.80 4.80 4.80 12788 0.61 40 10712 83.77
NIFTYBEES EQ 28-Feb-2020 123.64 121.65 122.94 119.11 119.75 119.29 120.12 8148034 9787.63 17964 6678370 81.96
NIITLTD EQ 28-Feb-2020 105.85 103.85 103.85 98.10 99.25 99.35 101.11 985479 996.42 8772 661423 67.12
NIITTECH EQ 28-Feb-2020 1885.80 1820.00 1874.00 1667.55 1675.00 1689.75 1763.22 791185 13950.32 36150 158379 20.02
NILAINFRA EQ 28-Feb-2020 4.10 3.90 4.00 3.80 4.00 3.95 3.90 110113 4.30 215 76062 69.08
NILASPACES EQ 28-Feb-2020 1.05 1.05 1.05 1.00 1.00 1.00 1.01 82694 0.83 43 67190 81.25
NILKAMAL EQ 28-Feb-2020 1443.15 1411.00 1434.40 1370.25 1400.50 1402.55 1400.38 21802 305.31 3702 9258 42.46
NIPPOBATRY EQ 28-Feb-2020 543.10 530.15 530.15 506.50 514.00 516.95 518.20 3178 16.47 285 2028 63.81
NITCO EQ 28-Feb-2020 21.90 21.65 21.75 19.80 20.00 20.15 20.74 52129 10.81 344 34651 66.47
NITINFIRE BZ 28-Feb-2020 0.40 0.35 0.45 0.35 0.35 0.35 0.36 79868 0.28 23 - -
NITINSPIN EQ 28-Feb-2020 47.25 47.00 48.55 45.35 48.55 46.15 46.40 41271 19.15 330 29424 71.29
NITIRAJ SM 28-Feb-2020 63.50 60.40 60.40 60.40 60.40 60.40 60.40 1500 0.91 1 1500 100.00
NKIND EQ 28-Feb-2020 12.65 12.65 12.65 12.65 12.65 12.65 12.65 29 0.00 2 29 100.00
NLCINDIA EQ 28-Feb-2020 59.80 59.00 62.00 58.00 59.95 59.95 60.45 5150478 3113.68 22400 2490578 48.36
NMDC EQ 28-Feb-2020 96.10 93.65 93.65 88.40 90.30 91.20 91.22 11410640 10409.15 47642 2821132 24.72
NOCIL EQ 28-Feb-2020 94.75 91.95 93.40 89.10 90.00 89.95 91.26 1222193 1115.37 10168 514718 42.11
NOIDATOLL EQ 28-Feb-2020 3.50 3.50 3.50 3.30 3.45 3.35 3.36 37522 1.26 67 33835 90.17
NPBET EQ 28-Feb-2020 167.27 162.63 163.46 162.00 162.00 162.00 163.14 806 1.31 17 774 96.03
NRAIL EQ 28-Feb-2020 231.10 225.00 227.05 219.15 219.20 221.55 223.27 11935 26.65 607 8132 68.14
NRBBEARING EQ 28-Feb-2020 86.00 85.80 85.80 80.10 84.00 82.95 81.97 50108 41.07 1263 32796 65.45
NSIL EQ 28-Feb-2020 724.30 724.00 724.00 695.00 695.10 695.10 701.73 110 0.77 56 53 48.18
NTL BE 28-Feb-2020 0.30 0.30 0.35 0.30 0.30 0.30 0.32 5078 0.02 4 - -
NTPC EQ 28-Feb-2020 109.05 106.65 110.20 105.35 106.90 106.55 107.29 25696761 27570.71 91934 13867661 53.97
NTPC N6 28-Feb-2020 1318.45 1319.00 1319.00 1319.00 1319.00 1319.00 1319.00 929 12.25 7 929 100.00
NTPC N7 28-Feb-2020 14.15 14.15 14.16 14.08 14.15 14.15 14.15 79132 11.19 97 79130 100.00
NTPC NB 28-Feb-2020 1112.10 1120.00 1120.00 1120.00 1120.00 1120.00 1120.00 5 0.06 1 5 100.00
NUCLEUS EQ 28-Feb-2020 300.00 300.00 300.00 288.35 294.25 294.00 292.54 16821 49.21 859 11748 69.84
NXTDIGITAL EQ 28-Feb-2020 377.95 351.50 375.05 351.50 357.80 354.95 358.56 2254 8.08 273 1818 80.66
OAL EQ 28-Feb-2020 180.50 173.65 184.60 173.40 179.50 179.25 176.54 3719 6.57 135 2213 59.51
OBEROIRLTY EQ 28-Feb-2020 514.70 500.00 521.95 487.60 510.10 509.95 508.40 785992 3995.97 15608 651650 82.91
OCCL EQ 28-Feb-2020 888.10 853.00 879.60 853.00 877.75 875.85 870.32 4984 43.38 564 3448 69.18
OFSS EQ 28-Feb-2020 2727.65 2677.00 2705.00 2630.00 2651.25 2648.40 2663.44 9695 258.22 2361 6437 66.40
OIL EQ 28-Feb-2020 112.35 109.05 109.60 105.50 108.00 108.00 107.20 3458621 3707.68 27980 715918 20.70
OILCOUNTUB BE 28-Feb-2020 3.35 3.20 3.20 3.20 3.20 3.20 3.20 7057 0.23 31 - -
OISL EQ 28-Feb-2020 2.55 2.55 2.55 2.30 2.50 2.50 2.42 4080 0.10 21 3178 77.89
OLECTRA EQ 28-Feb-2020 126.20 122.00 123.55 112.50 117.50 117.60 117.49 130936 153.84 3578 67567 51.60
OMAXAUTO EQ 28-Feb-2020 32.75 32.25 33.20 30.60 33.20 32.80 31.81 13252 4.22 209 7769 58.63
OMAXE EQ 28-Feb-2020 160.70 158.45 161.95 156.00 158.10 157.00 157.51 95589 150.56 530 76021 79.53
OMKARCHEM EQ 28-Feb-2020 3.90 4.05 4.05 3.75 3.90 3.90 3.95 22504 0.89 82 14535 64.59
OMMETALS EQ 28-Feb-2020 20.35 20.00 20.40 18.50 20.15 20.05 19.58 36639 7.18 236 22928 62.58
ONELIFECAP EQ 28-Feb-2020 5.80 5.80 5.95 5.80 5.95 5.90 5.92 100 0.01 2 100 100.00
ONEPOINT EQ 28-Feb-2020 22.90 23.25 23.25 21.80 21.80 21.80 22.12 1619 0.36 42 1618 99.94
ONGC EQ 28-Feb-2020 93.35 90.30 92.70 89.50 92.20 91.95 90.89 30416954 27646.57 103250 13750884 45.21
ONMOBILE EQ 28-Feb-2020 25.25 24.95 24.95 23.00 23.00 23.05 23.47 137888 32.36 778 95565 69.31
ONWARDTEC EQ 28-Feb-2020 59.05 57.95 60.00 55.15 57.35 57.95 57.83 5139 2.97 248 3601 70.07
OPTIEMUS EQ 28-Feb-2020 21.55 21.75 22.40 20.50 20.50 20.60 20.96 16177 3.39 252 9234 57.08
OPTOCIRCUI EQ 28-Feb-2020 2.80 2.85 2.90 2.70 2.90 2.85 2.85 719069 20.49 549 529798 73.68
ORBTEXP EQ 28-Feb-2020 76.50 80.00 80.00 71.20 72.50 72.20 72.93 2353 1.72 142 1136 48.28
ORICONENT EQ 28-Feb-2020 15.45 15.75 15.75 14.45 15.05 14.80 14.81 44310 6.56 250 36190 81.67
ORIENTABRA EQ 28-Feb-2020 16.40 16.30 16.35 15.25 15.35 15.35 15.80 65184 10.30 216 43684 67.02
ORIENTALTL EQ 28-Feb-2020 10.20 10.00 10.05 10.00 10.05 10.05 10.02 3712 0.37 9 3712 100.00
ORIENTBANK EQ 28-Feb-2020 36.80 35.10 35.95 34.40 34.70 34.55 35.05 1238349 433.98 5502 543965 43.93
ORIENTBELL EQ 28-Feb-2020 109.00 108.00 108.00 101.00 101.00 101.35 103.83 10983 11.40 279 8821 80.32
ORIENTCEM EQ 28-Feb-2020 83.65 81.40 82.00 79.10 80.00 79.65 79.97 245935 196.68 1530 140739 57.23
ORIENTELEC EQ 28-Feb-2020 264.10 260.00 267.70 250.00 265.00 262.40 253.88 677084 1718.96 14085 504748 74.55
ORIENTHOT EQ 28-Feb-2020 26.00 26.00 26.90 25.00 25.75 25.20 25.35 19037 4.83 157 14775 77.61
ORIENTLTD EQ 28-Feb-2020 133.20 131.50 131.50 119.90 119.90 119.90 123.67 10339 12.79 187 7691 74.39
ORIENTPPR EQ 28-Feb-2020 21.95 21.50 21.55 20.05 21.10 20.95 20.79 444773 92.49 1754 264545 59.48
ORIENTREF EQ 28-Feb-2020 224.80 222.20 229.80 218.90 227.50 228.10 224.01 60815 136.23 2741 42246 69.47
ORISSAMINE EQ 28-Feb-2020 1823.55 1748.95 1820.00 1701.50 1765.00 1748.10 1755.37 49073 861.41 5576 13166 26.83
ORTEL BZ 28-Feb-2020 0.50 0.55 0.55 0.45 0.50 0.50 0.48 18551 0.09 15 - -
ORTINLABSS EQ 28-Feb-2020 8.85 8.85 8.85 8.00 8.75 8.45 8.08 37737 3.05 184 31958 84.69
OSWALAGRO EQ 28-Feb-2020 6.15 6.30 6.30 5.40 5.75 5.80 5.78 12273 0.71 75 9185 74.84
OSWALSEEDS SM 28-Feb-2020 29.50 28.05 30.25 28.05 30.25 30.25 28.84 16000 4.61 4 16000 100.00
PAEL BE 28-Feb-2020 2.25 2.20 2.20 2.20 2.20 2.20 2.20 149 0.00 4 - -
PAGEIND EQ 28-Feb-2020 22144.00 21750.00 22456.65 21150.00 22280.00 22146.15 21787.50 75337 16414.05 24979 36546 48.51
PAISALO EQ 28-Feb-2020 245.50 233.50 246.90 233.50 234.00 236.95 238.24 3378 8.05 206 1320 39.08
PALASHSECU BE 28-Feb-2020 25.15 25.00 26.35 25.00 26.35 26.35 25.08 141 0.04 4 - -
PALREDTEC EQ 28-Feb-2020 14.90 14.80 14.90 14.40 14.90 14.90 14.48 2200 0.32 16 2119 96.32
PANACEABIO EQ 28-Feb-2020 109.95 109.90 109.90 105.10 107.00 107.00 106.93 11404 12.19 262 8455 74.14
PANACHE EQ 28-Feb-2020 49.75 49.00 49.10 47.30 48.90 47.50 47.55 7107 3.38 20 5750 80.91
PANAMAPET EQ 28-Feb-2020 55.10 54.00 57.40 51.60 57.00 56.15 55.00 48108 26.46 324 29040 60.36
PAPERPROD EQ 28-Feb-2020 279.05 270.00 273.55 260.95 265.15 264.50 267.53 112327 300.51 3412 71831 63.95
PAR SM 28-Feb-2020 37.40 37.75 37.95 36.25 37.85 37.85 37.51 10000 3.75 5 4000 40.00
PARABDRUGS BZ 28-Feb-2020 1.25 1.20 1.20 1.20 1.20 1.20 1.20 505 0.01 2 - -
PARACABLES EQ 28-Feb-2020 6.70 6.60 6.70 5.90 6.10 6.10 6.19 174244 10.78 272 121773 69.89
PARAGMILK EQ 28-Feb-2020 90.70 87.00 87.75 80.10 80.75 80.60 83.04 746805 620.18 10392 377769 50.58
PARSVNATH BE 28-Feb-2020 1.95 1.95 1.95 1.90 1.90 1.90 1.90 4240 0.08 18 - -
PASHUPATI SM 28-Feb-2020 57.50 68.00 68.00 68.00 68.00 68.00 68.00 128000 87.04 2 128000 100.00
PATELENG EQ 28-Feb-2020 16.25 15.80 15.80 15.05 15.15 15.20 15.38 192586 29.62 638 128026 66.48
PATINTLOG EQ 28-Feb-2020 16.30 16.00 16.55 15.50 15.65 15.70 15.76 5616 0.89 97 4067 72.42
PATSPINLTD BE 28-Feb-2020 3.05 2.90 2.90 2.90 2.90 2.90 2.90 250 0.01 2 - -
PCJEWELLER EQ 28-Feb-2020 16.45 16.15 16.15 15.25 15.35 15.40 15.52 3788575 587.89 8594 1698219 44.82
PDMJEPAPER EQ 28-Feb-2020 14.85 14.60 14.95 14.00 14.30 14.60 14.60 50418 7.36 261 32594 64.65
PDPL BE 28-Feb-2020 2.90 2.90 2.90 2.90 2.90 2.90 2.90 630 0.02 3 - -
PDSMFL EQ 28-Feb-2020 405.05 402.00 405.05 400.00 403.50 403.15 403.21 2934 11.83 152 2778 94.68
PEARLPOLY BE 28-Feb-2020 14.00 13.30 13.40 13.30 13.30 13.30 13.33 2086 0.28 8 - -
PEL EQ 28-Feb-2020 1396.00 1351.00 1373.45 1278.65 1315.00 1306.55 1316.50 2551410 33589.29 68042 424849 16.65
PENIND EQ 28-Feb-2020 23.80 23.55 23.80 23.00 23.35 23.30 23.36 226921 53.01 703 182256 80.32
PENINLAND BE 28-Feb-2020 4.30 4.35 4.35 4.10 4.10 4.10 4.12 72324 2.98 73 - -
PERSISTENT EQ 28-Feb-2020 713.10 706.10 706.10 671.00 696.00 696.40 691.46 89776 620.76 7881 63328 70.54
PETRONET EQ 28-Feb-2020 260.65 255.20 257.80 243.05 248.00 245.60 248.33 2842945 7059.86 53626 1242464 43.70
PFC EQ 28-Feb-2020 125.10 112.00 112.00 108.65 109.70 109.45 110.28 18767230 20696.87 44849 7792449 41.52
PFC N4 28-Feb-2020 1078.00 1075.00 1076.00 1075.00 1076.00 1076.00 1075.47 1810 19.47 15 1780 98.34
PFC N5 28-Feb-2020 1174.00 1178.00 1178.00 1178.00 1178.00 1178.00 1178.00 100 1.18 1 100 100.00
PFC N8 28-Feb-2020 1324.01 1320.00 1320.10 1261.00 1320.10 1320.10 1303.83 1290 16.82 40 700 54.26
PFIZER EQ 28-Feb-2020 4160.60 4110.00 4244.75 4055.80 4225.00 4194.10 4142.77 33331 1380.83 6643 19429 58.29
PFOCUS EQ 28-Feb-2020 49.15 45.70 49.50 45.55 47.00 47.40 47.40 94157 44.63 304 86151 91.50
PFS EQ 28-Feb-2020 13.05 12.95 13.00 12.60 12.80 12.75 12.78 717174 91.67 1424 486114 67.78
PGEL EQ 28-Feb-2020 74.35 70.65 70.65 70.65 70.65 70.65 70.65 9641 6.81 43 9641 100.00
PGHH EQ 28-Feb-2020 11244.45 11050.15 11573.75 11001.10 11006.60 11137.10 11209.74 12835 1438.77 2137 11076 86.30
PGHL EQ 28-Feb-2020 4172.35 4145.00 4199.00 4105.00 4196.00 4181.55 4154.40 13618 565.75 2435 9261 68.01
PGIL EQ 28-Feb-2020 133.10 132.00 134.90 128.10 134.80 132.00 131.75 3066 4.04 105 2756 89.89
PHILIPCARB EQ 28-Feb-2020 114.00 111.50 111.50 105.25 106.00 106.10 108.07 492555 532.28 6330 272693 55.36
PHOENIXLTD EQ 28-Feb-2020 884.40 867.25 882.00 846.90 850.00 856.45 861.75 38942 335.58 5310 21729 55.80
PIDILITIND EQ 28-Feb-2020 1553.05 1550.00 1550.00 1495.60 1523.65 1513.10 1514.76 870565 13186.99 51103 399051 45.84
PIIND EQ 28-Feb-2020 1525.90 1518.15 1542.95 1438.00 1505.00 1531.25 1496.69 384595 5756.19 17937 280090 72.83
PILANIINVS EQ 28-Feb-2020 1698.90 1690.00 1690.00 1580.00 1581.00 1602.55 1630.01 3481 56.74 520 1016 29.19
PILITA EQ 28-Feb-2020 5.25 5.35 5.35 4.80 4.85 5.00 5.01 81916 4.10 250 19784 24.15
PIONDIST EQ 28-Feb-2020 139.55 130.55 139.00 130.55 136.40 137.25 136.47 13634 18.61 184 10958 80.37
PIONEEREMB EQ 28-Feb-2020 25.70 25.00 25.85 23.90 24.70 24.55 24.48 20763 5.08 361 9302 44.80
PITTIENG EQ 28-Feb-2020 35.05 34.95 35.10 33.95 34.00 34.90 34.76 37728 13.11 277 34050 90.25
PKTEA BE 28-Feb-2020 111.95 106.40 106.40 106.40 106.40 106.40 106.40 537 0.57 19 - -
PLASTIBLEN EQ 28-Feb-2020 194.55 192.35 192.35 184.00 187.00 185.80 186.82 5416 10.12 233 4207 77.68
PNB EQ 28-Feb-2020 46.95 45.25 46.35 44.30 44.95 45.05 45.35 28222955 12798.08 50197 5383627 19.08
PNBGILTS EQ 28-Feb-2020 29.40 28.85 29.10 28.15 28.75 28.85 28.71 146219 41.98 780 80917 55.34
PNBHOUSING EQ 28-Feb-2020 387.35 375.00 375.00 357.00 360.45 359.90 363.22 576203 2092.86 15579 218224 37.87
PNC EQ 28-Feb-2020 14.85 14.85 14.90 13.15 14.35 13.80 13.90 5313 0.74 75 2987 56.22
PNCINFRA EQ 28-Feb-2020 176.45 171.60 173.75 167.50 171.55 171.45 170.71 328196 560.26 6142 241544 73.60
PODDARHOUS EQ 28-Feb-2020 299.65 294.00 300.00 285.05 295.00 295.00 294.95 1533 4.52 15 1507 98.30
PODDARMENT EQ 28-Feb-2020 190.80 184.00 186.20 176.00 176.00 177.15 179.47 8897 15.97 457 6198 69.66
POKARNA EQ 28-Feb-2020 81.50 80.00 81.05 77.50 78.50 78.75 78.78 15342 12.09 240 11446 74.61
POLYCAB EQ 28-Feb-2020 1163.45 1120.00 1135.40 1047.00 1068.60 1062.70 1099.26 600707 6603.32 38441 283630 47.22
POLYMED EQ 28-Feb-2020 299.80 290.00 312.00 276.00 296.05 297.30 297.01 169709 504.05 5685 69328 40.85
POLYPLEX EQ 28-Feb-2020 512.40 502.00 506.50 491.50 492.00 493.55 497.62 119505 594.68 3133 69181 57.89
PONNIERODE EQ 28-Feb-2020 143.70 136.40 147.00 126.30 129.00 131.40 137.57 6075 8.36 235 3868 63.67
POWERFUL SM 28-Feb-2020 4.10 4.30 4.30 4.30 4.30 4.30 4.30 4000 0.17 2 4000 100.00
POWERGRID EQ 28-Feb-2020 186.45 183.45 185.30 179.15 181.85 181.50 182.10 15756175 28692.15 68419 10218858 64.86
POWERMECH EQ 28-Feb-2020 710.75 700.10 714.85 686.00 705.95 705.20 709.26 42089 298.52 1938 20975 49.83
PPAP EQ 28-Feb-2020 191.85 188.00 194.00 185.05 185.05 186.75 189.11 22765 43.05 323 19787 86.92
PPL EQ 28-Feb-2020 55.60 56.40 56.40 51.60 53.05 52.85 52.98 34883 18.48 686 22615 64.83
PRABHAT EQ 28-Feb-2020 76.50 75.10 75.85 74.20 74.35 74.90 74.83 53780 40.25 350 49189 91.46
PRADIP EQ 28-Feb-2020 0.45 0.40 0.45 0.40 0.40 0.40 0.40 4663 0.02 7 4663 100.00
PRAENG EQ 28-Feb-2020 6.10 5.95 6.30 5.90 6.30 6.10 6.02 14857 0.89 84 14656 98.65
PRAJIND EQ 28-Feb-2020 101.00 98.10 99.90 95.00 95.20 95.05 97.19 957405 930.49 8082 451694 47.18
PRAKASH EQ 28-Feb-2020 39.75 39.15 39.15 36.05 36.50 36.75 37.30 727952 271.50 3906 402351 55.27
PRECAM BE 28-Feb-2020 36.20 35.00 36.00 34.40 35.15 35.60 35.18 15271 5.37 122 - -
PRECOT EQ 28-Feb-2020 32.10 31.90 32.00 31.85 32.00 32.00 31.91 1104 0.35 6 1104 100.00
PRECWIRE EQ 28-Feb-2020 134.00 131.00 132.50 124.65 126.10 126.40 126.62 16489 20.88 652 10253 62.18
PREMEXPLN EQ 28-Feb-2020 119.95 115.45 125.10 113.15 115.05 114.80 117.08 13817 16.18 324 10406 75.31
PREMIER BE 28-Feb-2020 1.80 1.80 1.85 1.80 1.80 1.80 1.80 7748 0.14 9 - -
PREMIERPOL EQ 28-Feb-2020 23.25 22.50 23.35 22.20 22.20 22.20 22.56 1123 0.25 11 972 86.55
PRESSMN EQ 28-Feb-2020 21.55 20.00 21.30 19.45 19.70 19.70 20.16 15432 3.11 192 13649 88.45
PRESTIGE EQ 28-Feb-2020 316.55 305.00 308.35 286.20 298.80 290.35 296.34 291395 863.52 13174 148883 51.09
PRICOLLTD EQ 28-Feb-2020 40.10 40.00 40.00 35.75 36.00 36.10 37.04 77472 28.69 819 62235 80.33
PRIMESECU EQ 28-Feb-2020 37.20 36.45 36.75 35.20 35.80 35.40 36.11 8261 2.98 183 7142 86.45
PRINCEPIPE EQ 28-Feb-2020 174.60 170.00 171.40 162.65 164.00 163.65 166.61 308618 514.18 6435 163355 52.93
PROZONINTU EQ 28-Feb-2020 17.00 16.05 17.00 16.05 16.40 16.45 16.49 74901 12.35 192 67578 90.22
PRSMJOHNSN EQ 28-Feb-2020 65.50 63.75 64.00 60.00 60.00 60.40 61.62 395545 243.73 3024 198289 50.13
PSB EQ 28-Feb-2020 16.20 16.20 16.20 14.70 15.10 15.25 15.41 114258 17.60 701 64713 56.64
PSPPROJECT EQ 28-Feb-2020 488.10 484.00 496.00 467.50 492.05 492.15 484.03 37524 181.63 1438 19964 53.20
PSUBNKBEES EQ 28-Feb-2020 22.56 21.90 22.49 21.20 21.51 21.49 21.78 185351 40.38 275 134424 72.52
PTC EQ 28-Feb-2020 52.25 50.80 51.90 49.05 49.50 49.80 50.85 787137 400.27 4565 472886 60.08
PTL EQ 28-Feb-2020 38.45 38.70 38.70 36.35 36.50 36.90 37.16 41946 15.59 265 36816 87.77
PUNJABCHEM EQ 28-Feb-2020 447.40 457.90 457.90 432.00 437.00 437.00 439.75 4730 20.80 139 4142 87.57
PUNJLLOYD BZ 28-Feb-2020 1.15 1.10 1.15 1.10 1.15 1.10 1.12 198640 2.22 129 - -
PURVA EQ 28-Feb-2020 55.00 54.50 54.50 49.60 50.80 51.20 51.40 66010 33.93 975 35449 53.70
PVR EQ 28-Feb-2020 1972.45 1919.90 1939.00 1828.00 1919.00 1907.40 1878.59 935799 17579.84 66868 346643 37.04
QGOLDHALF EQ 28-Feb-2020 1858.30 1866.00 1874.75 1849.05 1858.00 1858.60 1858.10 3411 63.38 820 514 15.07
QNIFTY EQ 28-Feb-2020 1188.70 1166.00 1168.00 1158.00 1158.00 1158.00 1166.42 19 0.22 6 19 100.00
QUESS EQ 28-Feb-2020 538.85 520.00 533.80 505.00 512.05 514.20 520.87 347832 1811.75 17382 281260 80.86
QUICKHEAL EQ 28-Feb-2020 119.60 115.50 116.45 111.45 113.55 113.75 114.70 144027 165.20 4253 60723 42.16
RADICO EQ 28-Feb-2020 427.80 415.00 415.40 386.70 410.70 410.40 406.04 662818 2691.31 22318 305392 46.07
RADIOCITY EQ 28-Feb-2020 26.75 26.90 27.00 25.75 25.95 25.90 26.55 307458 81.63 905 227025 73.84
RAIN EQ 28-Feb-2020 103.50 100.50 106.85 98.65 102.40 103.30 103.22 2889849 2982.90 27567 885998 30.66
RAJESHEXPO EQ 28-Feb-2020 658.15 652.50 669.00 651.00 662.25 658.20 661.27 79112 523.14 5072 20302 25.66
RAJRAYON BZ 28-Feb-2020 0.05 0.05 0.10 0.05 0.05 0.05 0.05 213988 0.11 31 - -
RAJSREESUG EQ 28-Feb-2020 14.10 14.40 14.50 13.95 13.95 14.00 14.13 10838 1.53 102 9402 86.75
RAJTV EQ 28-Feb-2020 37.50 38.90 38.90 32.50 36.00 36.00 36.00 2969 1.07 120 2039 68.68
RALLIS EQ 28-Feb-2020 230.10 225.00 227.80 212.50 223.40 223.95 222.27 941396 2092.44 27058 539479 57.31
RAMANEWS EQ 28-Feb-2020 14.25 14.00 14.05 12.90 13.30 13.65 13.31 6376 0.85 229 4630 72.62
RAMASTEEL EQ 28-Feb-2020 39.35 38.05 39.20 34.00 34.10 34.75 35.43 7836 2.78 135 3707 47.31
RAMCOCEM EQ 28-Feb-2020 780.50 775.00 783.45 752.05 764.00 770.10 770.02 591640 4555.74 13998 286958 48.50
RAMCOIND EQ 28-Feb-2020 177.80 176.00 176.00 169.55 176.00 171.35 171.10 16424 28.10 347 11230 68.38
RAMCOSYS EQ 28-Feb-2020 140.75 134.00 137.40 131.00 131.90 131.90 134.01 39348 52.73 1298 25193 64.03
RAMKY EQ 28-Feb-2020 28.95 28.55 28.90 26.15 28.50 28.15 27.40 75622 20.72 812 40750 53.89
RAMSARUP BZ 28-Feb-2020 0.25 0.20 0.30 0.20 0.20 0.20 0.20 7587 0.02 10 - -
RANASUG BE 28-Feb-2020 4.05 4.00 4.00 3.85 3.85 3.85 3.86 89072 3.44 110 - -
RANEENGINE BE 28-Feb-2020 200.00 199.90 204.00 190.00 190.00 192.90 197.11 1704 3.36 71 - -
RANEHOLDIN EQ 28-Feb-2020 639.35 622.00 627.25 590.00 600.15 595.65 607.82 5289 32.15 661 3306 62.51
RATNAMANI EQ 28-Feb-2020 1300.65 1256.00 1339.00 1236.00 1330.00 1330.10 1306.21 39893 521.09 5146 27710 69.46
RAYMOND EQ 28-Feb-2020 546.50 535.00 535.00 502.00 503.00 504.95 517.96 290291 1503.59 10148 111230 38.32
RBL EQ 28-Feb-2020 521.25 512.00 512.00 489.00 489.00 493.80 500.43 8504 42.56 804 3966 46.64
RBLBANK EQ 28-Feb-2020 309.60 301.50 303.65 285.10 289.95 290.90 292.36 13613693 39801.20 156564 3534555 25.96
RCF EQ 28-Feb-2020 40.65 38.65 39.60 38.25 38.30 38.40 38.71 893941 346.08 4212 456481 51.06
RCOM BE 28-Feb-2020 0.70 0.65 0.70 0.65 0.70 0.65 0.68 5400428 36.58 1378 - -
RECLTD EQ 28-Feb-2020 126.30 123.50 123.60 116.70 118.00 117.80 119.16 9759707 11629.33 35935 3730801 38.23
RECLTD N2 28-Feb-2020 1150.00 1115.00 1133.98 1110.00 1133.98 1133.98 1112.49 5525 61.46 30 5000 90.50
RECLTD N6 28-Feb-2020 1200.50 1200.50 1205.50 1200.50 1202.00 1202.00 1202.01 3103 37.30 4 3103 100.00
RECLTD N8 28-Feb-2020 1098.15 1093.10 1098.01 1093.10 1098.01 1098.00 1095.84 37 0.41 5 21 56.76
RECLTD N9 28-Feb-2020 1217.86 1218.00 1229.99 1218.00 1229.00 1226.98 1226.47 1841 22.58 15 1825 99.13
REDINGTON EQ 28-Feb-2020 110.85 108.00 113.75 107.00 110.20 109.95 110.39 559981 618.14 12761 352716 62.99
REFEX EQ 28-Feb-2020 64.90 64.20 64.20 61.70 61.70 61.70 61.90 132963 82.31 947 101764 76.54
RELAXO EQ 28-Feb-2020 720.80 690.00 717.90 690.00 700.20 696.50 698.91 342732 2395.37 21024 189797 55.38
RELCAPITAL EQ 28-Feb-2020 7.00 6.90 6.90 6.65 6.65 6.65 6.69 2274864 152.08 2702 1139381 50.09
RELIABLE SM 28-Feb-2020 33.45 35.10 35.10 33.50 34.00 34.00 33.73 21600 7.29 3 19200 88.89
RELIANCE EQ 28-Feb-2020 1386.25 1354.90 1357.00 1325.00 1327.00 1328.65 1338.96 17973847 240662.01 373466 9944010 55.32
RELIGARE EQ 28-Feb-2020 41.15 40.50 40.70 39.10 40.00 39.15 39.51 295061 116.57 773 241226 81.75
RELINFRA EQ 28-Feb-2020 20.30 20.00 20.00 18.60 18.70 18.75 19.12 3071608 587.20 7514 1843231 60.01
REMSONSIND EQ 28-Feb-2020 77.55 79.70 79.90 65.75 71.00 70.35 72.58 1532 1.11 98 1047 68.34
RENUKA EQ 28-Feb-2020 6.90 6.85 6.85 6.50 6.55 6.60 6.65 737884 49.09 986 562939 76.29
REPCOHOME EQ 28-Feb-2020 292.30 274.00 285.50 274.00 284.35 284.20 284.32 656031 1865.25 8242 631321 96.23
REPRO EQ 28-Feb-2020 502.90 500.00 506.75 477.00 500.00 499.70 497.31 24808 123.37 868 20560 82.88
RESPONIND EQ 28-Feb-2020 85.55 86.05 87.00 83.50 87.00 85.25 84.17 91155 76.73 444 10333 11.34
REVATHI EQ 28-Feb-2020 483.60 462.00 482.95 447.45 455.75 454.25 458.55 1729 7.93 205 1198 69.29
RGL EQ 28-Feb-2020 384.95 385.05 385.05 362.50 367.00 377.85 374.90 2852 10.69 283 1539 53.96
RHFL EQ 28-Feb-2020 1.20 1.25 1.25 1.20 1.25 1.25 1.25 2071399 25.79 577 1328510 64.14
RHFL N4 28-Feb-2020 204.60 200.00 200.50 200.00 200.50 200.45 200.45 53 0.11 3 53 100.00
RHFL N6 28-Feb-2020 205.00 201.00 201.00 201.00 201.00 201.00 201.00 5 0.01 1 5 100.00
RICOAUTO EQ 28-Feb-2020 34.65 31.90 32.90 31.05 31.55 31.45 32.27 356317 114.97 2145 209858 58.90
RIIL EQ 28-Feb-2020 335.00 324.00 324.65 306.10 307.00 307.90 315.13 312227 983.92 8554 83289 26.68
RITES EQ 28-Feb-2020 299.25 292.85 294.80 286.50 292.00 292.85 291.18 863151 2513.36 21840 424306 49.16
RKDL EQ 28-Feb-2020 8.00 8.80 8.80 8.00 8.60 8.50 8.72 221907 19.35 611 101195 45.60
RKEC SM 28-Feb-2020 50.00 50.00 50.00 48.00 48.00 48.00 48.69 9000 4.38 8 8000 88.89
RKFORGE EQ 28-Feb-2020 326.60 311.30 319.25 287.15 293.70 291.00 299.10 21394 63.99 1131 14208 66.41
RMCL BE 28-Feb-2020 4.05 3.85 3.85 3.85 3.85 3.85 3.85 29870 1.15 49 - -
RMDRIP SM 28-Feb-2020 28.00 26.60 26.60 26.60 26.60 26.60 26.60 2000 0.53 1 2000 100.00
RML EQ 28-Feb-2020 225.95 220.00 220.00 206.00 215.50 213.70 214.38 12736 27.30 759 7831 61.49
RNAVAL BE 28-Feb-2020 1.45 1.40 1.50 1.40 1.40 1.40 1.40 874470 12.27 453 - -
ROHITFERRO BE 28-Feb-2020 0.40 0.35 0.40 0.35 0.35 0.40 0.38 10415 0.04 10 - -
ROHLTD EQ 28-Feb-2020 64.20 62.00 62.55 60.30 61.00 61.45 61.43 38095 23.40 472 23261 61.06
ROLLT EQ 28-Feb-2020 1.65 1.65 1.65 1.65 1.65 1.65 1.65 3128 0.05 9 3128 100.00
ROLTA EQ 28-Feb-2020 3.25 3.20 3.25 3.10 3.10 3.10 3.13 338406 10.61 284 260996 77.13
ROSSELLIND BE 28-Feb-2020 57.00 56.20 58.00 54.15 54.25 54.40 55.83 1243 0.69 18 - -
RPGLIFE EQ 28-Feb-2020 253.85 245.00 249.85 236.00 239.00 238.90 242.23 13594 32.93 969 8082 59.45
RPOWER EQ 28-Feb-2020 1.80 1.75 1.75 1.75 1.75 1.75 1.75 1139564 19.94 1027 1139556 100.00
RPPINFRA EQ 28-Feb-2020 50.75 51.00 51.55 46.30 49.75 49.20 48.85 6312 3.08 200 4018 63.66
RPPL SM 28-Feb-2020 96.75 96.75 99.00 96.70 99.00 99.00 97.19 5000 4.86 5 4000 80.00
RSSOFTWARE EQ 28-Feb-2020 19.80 18.85 20.75 18.85 20.75 20.75 20.56 88419 18.18 207 75843 85.78
RSWM EQ 28-Feb-2020 97.85 97.00 97.00 90.05 90.45 90.25 91.33 42963 39.24 1110 27437 63.86
RSYSTEMS EQ 28-Feb-2020 95.85 95.15 96.00 92.85 96.00 95.10 94.74 75695 71.71 392 65587 86.65
RTNPOWER EQ 28-Feb-2020 2.65 2.55 2.55 2.55 2.55 2.55 2.55 191762 4.89 191 191762 100.00
RUBYMILLS EQ 28-Feb-2020 189.15 178.00 183.35 177.00 177.65 178.30 178.97 3000 5.37 99 1804 60.13
RUCHI EQ 28-Feb-2020 59.05 62.00 62.00 62.00 62.00 62.00 62.00 749 0.46 51 749 100.00
RUCHINFRA BE 28-Feb-2020 2.40 2.40 2.40 2.30 2.30 2.30 2.30 2838 0.07 15 - -
RUCHIRA EQ 28-Feb-2020 55.70 55.60 55.70 52.20 52.25 52.60 53.66 62658 33.62 771 40896 65.27
RUPA EQ 28-Feb-2020 204.15 200.00 202.00 185.95 189.75 189.20 193.90 32262 62.56 789 24247 75.16
RUSHIL EQ 28-Feb-2020 128.25 124.10 126.40 118.00 119.10 119.40 120.63 5615 6.77 195 3791 67.52
RVNL EQ 28-Feb-2020 21.95 21.40 21.50 20.70 21.15 21.00 21.02 5855450 1231.02 39708 2876607 49.13
SABTN EQ 28-Feb-2020 1.30 1.20 1.35 1.20 1.30 1.30 1.28 6864 0.09 19 6838 99.62
SADBHAV EQ 28-Feb-2020 76.20 74.15 76.40 69.00 71.90 70.50 72.51 367279 266.31 3579 138838 37.80
SADBHIN EQ 28-Feb-2020 25.90 24.50 25.25 22.80 23.15 23.20 24.32 209700 50.99 882 167753 80.00
SAFARI EQ 28-Feb-2020 598.00 552.10 582.40 552.10 578.60 577.40 574.76 9284 53.36 701 6617 71.27
SAGARDEEP BE 28-Feb-2020 82.00 85.00 85.00 80.95 80.95 80.95 80.97 2362 1.91 8 - -
SAGCEM EQ 28-Feb-2020 467.30 450.00 460.75 425.00 440.45 439.10 447.64 3327 14.89 412 2473 74.33
SAIL EQ 28-Feb-2020 37.90 35.20 36.70 34.90 35.60 35.55 35.53 33171784 11784.55 37315 7334619 22.11
SAKAR BE 28-Feb-2020 62.00 64.95 64.95 58.90 62.00 60.25 60.35 9625 5.81 39 - -
SAKHTISUG EQ 28-Feb-2020 8.15 8.05 8.30 7.60 7.90 8.05 7.91 52589 4.16 227 35918 68.30
SAKSOFT EQ 28-Feb-2020 196.50 191.05 193.05 185.45 190.00 188.65 189.31 3336 6.32 164 2693 80.73
SAKUMA EQ 28-Feb-2020 6.05 6.10 6.15 5.70 5.75 5.75 5.86 243956 14.29 383 131202 53.78
SALASAR EQ 28-Feb-2020 125.65 121.95 121.95 114.00 116.00 116.75 116.85 29284 34.22 519 17694 60.42
SALONA EQ 28-Feb-2020 63.25 61.80 63.00 58.55 59.00 59.00 60.06 196 0.12 22 109 55.61
SALSTEEL BE 28-Feb-2020 2.70 2.60 2.80 2.60 2.65 2.65 2.69 1708 0.05 22 - -
SALZERELEC EQ 28-Feb-2020 101.55 101.10 101.50 98.05 100.95 99.90 99.32 10298 10.23 253 7211 70.02
SAMBHAAV EQ 28-Feb-2020 1.95 2.00 2.05 1.80 2.05 2.00 1.94 13970 0.27 16 13014 93.16
SANCO EQ 28-Feb-2020 12.05 12.40 12.40 10.50 11.40 10.95 11.16 253613 28.31 519 163757 64.57
SANDESH EQ 28-Feb-2020 570.90 551.05 563.00 548.05 562.50 553.80 551.90 706 3.90 101 490 69.41
SANDHAR EQ 28-Feb-2020 250.35 248.00 248.00 238.00 244.00 241.20 241.27 3107 7.50 384 1939 62.41
SANGAMIND BE 28-Feb-2020 52.80 50.20 51.00 50.20 51.00 51.00 50.57 3201 1.62 25 - -
SANGHIIND EQ 28-Feb-2020 34.90 34.00 34.00 32.10 32.30 32.55 32.77 85249 27.94 753 56450 66.22
SANGHVIFOR EQ 28-Feb-2020 14.90 15.00 15.05 14.20 15.05 15.05 14.76 7610 1.12 29 5614 73.77
SANGHVIMOV EQ 28-Feb-2020 114.35 113.80 113.80 104.00 106.80 106.00 107.31 30325 32.54 638 26915 88.76
SANGINITA BE 28-Feb-2020 154.30 146.60 146.60 146.60 146.60 146.60 146.60 172 0.25 13 - -
SANOFI EQ 28-Feb-2020 7314.50 7280.00 7350.00 7149.00 7260.00 7293.15 7288.67 54965 4006.22 14569 35354 64.32
SANWARIA EQ 28-Feb-2020 1.45 1.45 1.45 1.40 1.40 1.40 1.40 975510 13.70 451 691890 70.93
SARDAEN EQ 28-Feb-2020 185.60 182.00 182.00 170.10 170.50 172.90 175.64 25590 44.95 1083 14373 56.17
SAREGAMA EQ 28-Feb-2020 366.60 360.00 360.00 338.05 347.60 343.50 349.05 7135 24.90 689 5113 71.66
SARLAPOLY EQ 28-Feb-2020 20.60 20.60 21.00 19.35 19.75 19.60 20.00 67769 13.55 235 59866 88.34
SARVESHWAR SM 28-Feb-2020 12.40 12.40 12.40 12.40 12.40 12.40 12.40 4800 0.60 1 4800 100.00
SASKEN EQ 28-Feb-2020 553.05 555.00 555.00 535.00 550.00 540.25 543.63 4516 24.55 383 3243 71.81
SASTASUNDR EQ 28-Feb-2020 64.65 68.90 69.70 65.00 69.00 68.55 67.92 9867 6.70 234 8588 87.04
SATHAISPAT BE 28-Feb-2020 1.60 1.55 1.55 1.55 1.55 1.55 1.55 320 0.00 3 - -
SATIA EQ 28-Feb-2020 96.70 95.60 99.00 92.70 98.00 96.35 95.60 16907 16.16 386 7550 44.66
SATIN EQ 28-Feb-2020 186.95 184.00 186.35 177.20 180.30 180.40 181.83 21190 38.53 718 11823 55.80
SBIETFQLTY EQ 28-Feb-2020 98.09 99.00 99.50 94.87 95.53 95.08 95.53 4963 4.74 139 3816 76.89
SBILIFE EQ 28-Feb-2020 905.35 886.00 895.00 875.00 886.50 890.40 888.03 1002851 8905.61 47086 747906 74.58
SBIN EQ 28-Feb-2020 321.95 312.00 314.65 301.10 304.60 303.00 308.09 59705346 183944.85 332224 13393858 22.43
SBIN N2 28-Feb-2020 11311.11 11255.00 11330.00 11255.00 11278.00 11278.00 11277.89 54 6.09 15 44 81.48
SBIN N5 28-Feb-2020 11650.94 11627.01 11634.00 11570.00 11570.00 11573.34 11586.34 944 109.38 93 916 97.03
SCAPDVR EQ 28-Feb-2020 0.20 0.15 0.20 0.15 0.20 0.15 0.17 75615 0.13 30 71613 94.71
SCHAEFFLER EQ 28-Feb-2020 4516.45 4421.20 4470.00 4270.00 4339.00 4365.75 4407.44 7256 319.80 2659 5165 71.18
SCHAND BE 28-Feb-2020 70.50 70.50 71.90 69.00 69.75 70.95 70.62 7428 5.25 79 - -
SCHNEIDER EQ 28-Feb-2020 97.20 94.90 95.70 89.20 92.50 93.75 92.54 239240 221.39 4522 131247 54.86
SCI EQ 28-Feb-2020 48.35 46.80 46.80 44.10 45.00 45.00 45.22 1145793 518.18 5423 629254 54.92
SDBL BE 28-Feb-2020 102.00 98.20 102.45 96.90 98.80 97.40 98.34 19920 19.59 320 - -
SEAMECLTD EQ 28-Feb-2020 394.85 387.00 400.00 365.80 388.80 384.25 385.28 3540 13.64 456 2347 66.30
SECL SM 28-Feb-2020 46.50 43.00 43.00 43.00 43.00 43.00 43.00 3000 1.29 1 3000 100.00
SECURCRED SM 28-Feb-2020 26.45 25.15 25.20 25.15 25.20 25.20 25.18 1200 0.30 2 1200 100.00
SELAN EQ 28-Feb-2020 116.95 115.70 115.70 111.00 114.90 112.95 113.02 41540 46.95 987 27043 65.10
SELMCL BE 28-Feb-2020 0.70 0.70 0.75 0.65 0.70 0.65 0.73 162591 1.18 32 - -
SEPOWER EQ 28-Feb-2020 2.35 2.15 2.35 2.15 2.15 2.15 2.15 5480 0.12 14 5350 97.63
SEQUENT EQ 28-Feb-2020 90.00 88.10 88.95 79.00 79.95 80.70 82.91 458458 380.09 2475 258659 56.42
SESHAPAPER EQ 28-Feb-2020 145.60 143.90 143.90 137.05 141.00 139.45 140.13 20789 29.13 592 14754 70.97
SETCO EQ 28-Feb-2020 9.05 8.60 9.00 8.45 8.95 8.70 8.64 175338 15.14 588 135356 77.20
SETF10GILT EQ 28-Feb-2020 190.20 176.00 189.00 176.00 180.55 180.55 179.86 37 0.07 19 30 81.08
SETFGOLD EQ 28-Feb-2020 3829.85 3848.50 3848.50 3804.80 3818.00 3819.00 3823.78 5380 205.72 586 2669 49.61
SETFNIF50 EQ 28-Feb-2020 120.32 123.90 123.99 115.95 117.85 116.86 116.70 2714884 3168.18 6268 2201089 81.07
SETFNIFBK EQ 28-Feb-2020 305.36 305.50 305.50 294.50 296.00 295.35 296.81 69262 205.57 2003 42930 61.98
SETFNN50 EQ 28-Feb-2020 284.31 295.70 298.90 272.00 275.52 274.26 275.20 38655 106.38 555 36392 94.15
SETUINFRA EQ 28-Feb-2020 0.75 0.75 0.80 0.70 0.70 0.70 0.72 196539 1.42 89 123382 62.78
SEYAIND EQ 28-Feb-2020 76.65 73.05 80.00 72.85 72.85 72.95 73.63 8194 6.03 186 6321 77.14
SFL EQ 28-Feb-2020 1644.10 1629.75 1660.00 1543.60 1620.00 1627.25 1612.91 10386 167.52 3154 6059 58.34
SGBAUG24 GB 28-Feb-2020 4019.70 4019.00 4033.00 4000.00 4033.00 4018.36 4016.11 760 30.52 73 745 98.03
SGBAUG27 GB 28-Feb-2020 3975.01 3974.95 4000.00 3960.00 3960.00 3984.35 3982.20 480 19.11 43 450 93.75
SGBDC27VII GB 28-Feb-2020 3949.00 4090.00 4090.00 4090.00 4090.00 4090.00 4090.00 1 0.04 1 1 100.00
SGBDEC2512 GB 28-Feb-2020 3850.00 3870.00 4000.00 3870.00 4000.00 4000.00 3883.25 20 0.78 4 20 100.00
SGBDEC25XI GB 28-Feb-2020 3950.00 3960.00 3960.00 3960.00 3960.00 3960.00 3960.00 3 0.12 2 3 100.00
SGBFEB24 GB 28-Feb-2020 4020.00 3951.00 4038.00 3951.00 3999.95 3999.95 4001.32 145 5.80 22 134 92.41
SGBFEB27 GB 28-Feb-2020 3949.00 4133.00 4133.00 3911.00 3911.00 3911.00 4050.85 123 4.98 10 98 79.67
SGBFEB28IX GB 28-Feb-2020 4210.00 3850.00 3850.01 3850.00 3850.01 3850.01 3850.00 7 0.27 3 7 100.00
SGBJ28VIII GB 28-Feb-2020 3970.00 3731.00 4020.00 3731.00 4020.00 4020.00 3993.70 27 1.08 5 27 100.00
SGBJAN27 GB 28-Feb-2020 3999.00 3999.00 3999.00 3999.00 3999.00 3999.00 3999.00 3 0.12 1 3 100.00
SGBJUL25 GB 28-Feb-2020 3958.00 3958.00 4000.00 3951.00 3960.00 3960.00 3984.50 180 7.17 27 164 91.11
SGBJUL27 GB 28-Feb-2020 3990.00 3990.00 4155.00 3990.00 4155.00 4155.00 4034.67 15 0.61 3 15 100.00
SGBJUN27 GB 28-Feb-2020 3925.10 3925.10 3999.00 3900.00 3905.00 3923.80 3914.06 26 1.02 11 24 92.31
SGBMAR24 GB 28-Feb-2020 4020.00 4001.00 4020.00 3982.00 3982.00 3982.00 3995.32 25 1.00 8 23 92.00
SGBMAR25 GB 28-Feb-2020 3975.00 3922.00 4000.00 3922.00 4000.00 3991.18 3968.16 63 2.50 14 42 66.67
SGBMAY25 GB 28-Feb-2020 3955.00 3975.00 3995.00 3975.00 3985.00 3985.00 3994.53 64 2.56 6 62 96.88
SGBMAY26 GB 28-Feb-2020 3935.00 3935.00 3970.00 3935.00 3970.00 3970.00 3958.33 3 0.12 3 3 100.00
SGBNOV23 GB 28-Feb-2020 4030.00 3975.00 4064.00 3975.00 4064.00 4064.00 4055.93 60 2.43 5 54 90.00
SGBNOV24 GB 28-Feb-2020 3997.78 3982.00 4000.00 3976.00 3985.00 3992.29 3982.48 180 7.17 21 165 91.67
SGBNOV258 GB 28-Feb-2020 3900.00 3900.00 3900.00 3900.00 3900.00 3900.00 3900.00 49 1.91 3 49 100.00
SGBNOV26 GB 28-Feb-2020 3950.00 3950.00 4035.00 3950.00 3999.00 3999.00 3998.38 34 1.36 7 34 100.00
SGBOCT25 GB 28-Feb-2020 4050.00 4045.00 4045.00 4045.00 4045.00 4045.00 4045.00 3 0.12 1 3 100.00
SGBOCT25IV GB 28-Feb-2020 3980.00 3980.00 4100.00 3975.00 3980.00 3980.00 4051.67 39 1.58 31 39 100.00
SGBOCT25V GB 28-Feb-2020 3970.00 3970.00 3970.00 3970.00 3970.00 3970.00 3970.00 10 0.40 1 10 100.00
SGBOCT27 GB 28-Feb-2020 3950.00 3950.00 3995.00 3950.00 3995.00 3995.00 3989.02 58 2.31 9 52 89.66
SGBOCT27VI GB 28-Feb-2020 3934.00 3999.00 4000.00 3995.00 4000.00 3999.26 3999.22 69 2.76 16 69 100.00
SGBSEP24 GB 28-Feb-2020 4010.00 4011.00 4024.00 3976.05 3999.00 3997.02 3992.72 176 7.03 33 132 75.00
SGBSEP27 GB 28-Feb-2020 4000.00 4000.00 4020.00 3990.01 3990.01 3995.83 4001.96 51 2.04 10 51 100.00
SGL EQ 28-Feb-2020 6.55 6.25 6.75 6.25 6.50 6.50 6.39 7023 0.45 199 5909 84.14
SHAHALLOYS BE 28-Feb-2020 7.00 6.65 7.00 6.65 6.65 6.65 6.71 715 0.05 7 - -
SHAKTIPUMP EQ 28-Feb-2020 220.65 210.10 213.45 203.15 206.00 205.70 208.12 92451 192.41 4367 34380 37.19
SHALBY EQ 28-Feb-2020 87.85 85.15 87.50 80.00 80.00 80.90 82.49 104500 86.21 2825 78645 75.26
SHALPAINTS EQ 28-Feb-2020 90.40 88.00 88.50 82.25 82.70 83.90 85.67 140479 120.35 1612 92648 65.95
SHANKARA EQ 28-Feb-2020 476.45 464.50 475.00 452.65 452.65 452.80 459.46 80012 367.62 9477 47784 59.72
SHANTIGEAR EQ 28-Feb-2020 92.65 94.95 94.95 88.10 89.30 89.15 89.67 5826 5.22 244 4136 70.99
SHARDACROP EQ 28-Feb-2020 213.30 205.40 213.95 201.35 208.50 208.25 206.63 17391 35.93 933 13498 77.61
SHARDAMOTR EQ 28-Feb-2020 869.00 855.00 879.00 840.40 850.00 858.60 868.09 4886 42.41 211 4495 92.00
SHARIABEES EQ 28-Feb-2020 260.25 254.32 254.32 248.00 248.00 248.43 249.96 464 1.16 35 387 83.41
SHEMAROO EQ 28-Feb-2020 64.05 64.05 64.05 60.85 61.65 62.25 61.52 44128 27.15 311 25391 57.54
SHIL EQ 28-Feb-2020 136.15 132.00 137.25 129.00 133.00 132.85 131.79 24039 31.68 471 19735 82.10
SHILPAMED EQ 28-Feb-2020 463.90 440.75 475.00 440.75 475.00 457.30 450.36 194004 873.72 5965 97909 50.47
SHIRPUR-G BE 28-Feb-2020 10.65 10.65 11.15 10.15 10.15 10.15 10.39 16142 1.68 29 - -
SHIVAMAUTO EQ 28-Feb-2020 17.40 17.55 17.55 16.15 16.90 16.85 16.76 50973 8.54 522 38959 76.43
SHIVAMILLS EQ 28-Feb-2020 29.55 28.80 30.95 27.50 28.50 28.05 28.40 2630 0.75 36 2477 94.18
SHIVATEX EQ 28-Feb-2020 82.75 81.05 83.45 75.60 77.25 79.30 79.63 962 0.77 62 652 67.78
SHIVAUM SM 28-Feb-2020 45.00 45.00 45.00 45.00 45.00 45.00 45.00 3000 1.35 1 3000 100.00
SHK EQ 28-Feb-2020 107.50 106.70 107.00 99.00 101.95 100.20 102.79 30977 31.84 1194 21815 70.42
SHOPERSTOP EQ 28-Feb-2020 383.05 380.90 381.40 366.85 380.00 380.00 378.12 24512 92.69 1074 19182 78.26
SHREDIGCEM EQ 28-Feb-2020 31.50 30.40 30.70 29.30 30.00 30.05 30.11 805810 242.59 1584 518283 64.32
SHREECEM EQ 28-Feb-2020 23812.55 23400.00 23729.00 22463.95 22633.00 22670.95 22887.21 91009 20829.42 23685 49247 54.11
SHREEPUSHK EQ 28-Feb-2020 124.15 121.40 122.00 109.40 113.20 110.65 114.55 74664 85.53 1239 60144 80.55
SHREERAMA EQ 28-Feb-2020 4.95 4.80 4.95 4.75 4.95 4.95 4.77 4215 0.20 10 4215 100.00
SHRENIK EQ 28-Feb-2020 33.75 34.40 34.40 30.65 31.70 31.75 31.87 95744 30.52 348 40565 42.37
SHREYANIND EQ 28-Feb-2020 100.60 100.00 101.50 91.50 95.00 95.20 96.83 12651 12.25 448 8505 67.23
SHREYAS EQ 28-Feb-2020 65.30 64.30 64.80 62.35 64.65 64.50 63.43 9369 5.94 138 7184 76.68
SHRIPISTON BE 28-Feb-2020 650.75 650.50 650.50 618.25 639.00 634.75 625.51 249 1.56 38 - -
SHRIRAMCIT EQ 28-Feb-2020 1398.80 1393.95 1438.90 1376.10 1436.00 1427.65 1420.08 29138 413.78 2441 13239 45.44
SHRIRAMEPC EQ 28-Feb-2020 3.80 3.70 3.70 3.65 3.65 3.65 3.65 20908 0.76 53 13114 62.72
SHUBHLAXMI SM 28-Feb-2020 34.25 31.00 35.00 31.00 35.00 35.00 34.12 6000 2.05 6 5000 83.33
SHYAMCENT BE 28-Feb-2020 2.65 2.65 2.65 2.55 2.60 2.55 2.58 4940 0.13 18 - -
SICAGEN EQ 28-Feb-2020 14.10 13.90 14.70 13.50 14.20 14.25 13.95 24853 3.47 126 16712 67.24
SICAL EQ 28-Feb-2020 8.70 9.10 9.10 8.40 9.10 9.10 9.06 514394 46.62 1060 441304 85.79
SIEMENS EQ 28-Feb-2020 1352.40 1334.90 1344.95 1286.45 1306.00 1303.75 1315.24 815803 10729.74 30282 310764 38.09
SIGIND EQ 28-Feb-2020 19.55 18.50 19.70 18.50 18.65 18.75 19.01 13923 2.65 226 12579 90.35
SIKKO SM 28-Feb-2020 25.00 26.80 26.80 26.80 26.80 26.80 26.80 4000 1.07 1 4000 100.00
SIL BE 28-Feb-2020 11.20 11.20 11.20 10.65 10.65 10.75 10.78 7453 0.80 9 - -
SILINV EQ 28-Feb-2020 135.55 134.95 134.95 125.00 127.00 130.25 129.14 8760 11.31 217 6192 70.68
SILLYMONKS SM 28-Feb-2020 43.40 34.75 34.75 34.75 34.75 34.75 34.75 7920 2.75 3 5280 66.67
SILVERTUC SM 28-Feb-2020 114.50 114.50 114.50 112.00 112.00 112.00 114.08 6000 6.85 3 6000 100.00
SIMBHALS EQ 28-Feb-2020 5.90 5.65 6.00 5.65 5.70 5.70 5.69 15422 0.88 33 15336 99.44
SIMPLEXINF EQ 28-Feb-2020 55.45 52.70 52.70 52.70 52.70 52.70 52.70 23153 12.20 204 23153 100.00
SINTERCOM SM 28-Feb-2020 75.00 73.05 73.05 73.00 73.00 73.00 73.02 6000 4.38 3 4000 66.67
SINTEX BE 28-Feb-2020 0.80 0.80 0.80 0.75 0.75 0.75 0.75 1357868 10.21 550 - -
SIRCA BE 28-Feb-2020 325.75 315.10 325.00 310.00 323.90 318.00 315.20 7676 24.19 211 - -
SIS EQ 28-Feb-2020 572.55 569.05 572.00 547.50 549.90 548.95 553.16 87664 484.92 6302 63156 72.04
SITINET BE 28-Feb-2020 0.85 0.80 0.80 0.80 0.80 0.80 0.80 88946 0.71 85 - -
SIYSIL EQ 28-Feb-2020 223.75 222.00 225.10 218.40 225.10 222.90 220.99 16838 37.21 389 13671 81.19
SJVN EQ 28-Feb-2020 23.50 22.95 23.70 22.65 23.50 23.15 23.12 4536955 1048.77 15750 3069572 67.66
SKFINDIA EQ 28-Feb-2020 1889.40 1850.00 1887.10 1845.85 1870.00 1869.80 1868.30 7671 143.32 1059 5467 71.27
SKIL BE 28-Feb-2020 4.30 4.30 4.30 4.10 4.10 4.10 4.16 75 0.00 5 - -
SKIPPER EQ 28-Feb-2020 35.90 34.50 35.45 34.00 34.10 34.25 34.61 57870 20.03 554 48631 84.03
SKMEGGPROD EQ 28-Feb-2020 28.35 27.70 28.10 24.80 26.90 26.15 25.76 56999 14.68 600 35679 62.60
SKSTEXTILE SM 28-Feb-2020 48.05 45.65 45.65 45.65 45.65 45.65 45.65 1000 0.46 1 1000 100.00
SMARTLINK EQ 28-Feb-2020 76.05 75.05 77.05 71.20 74.85 74.65 73.64 3129 2.30 102 2206 70.50
SMLISUZU EQ 28-Feb-2020 527.95 516.00 516.35 485.00 486.00 487.90 497.91 50195 249.93 3668 26483 52.76
SMPL BZ 28-Feb-2020 0.15 0.15 0.15 0.10 0.15 0.15 0.13 19850 0.03 6 - -
SMSLIFE EQ 28-Feb-2020 230.20 228.25 231.95 217.00 231.95 229.70 224.12 6076 13.62 217 4941 81.32
SMSPHARMA EQ 28-Feb-2020 37.05 36.65 36.95 35.20 36.20 35.70 35.92 29362 10.55 305 23316 79.41
SMVD SM 28-Feb-2020 7.20 7.00 7.00 6.80 6.80 6.80 6.97 22000 1.53 6 16000 72.73
SNOWMAN EQ 28-Feb-2020 43.50 43.50 43.50 42.85 42.95 42.90 43.10 4311159 1857.98 3549 3792402 87.97
SOBHA EQ 28-Feb-2020 309.05 300.00 309.00 295.00 297.50 297.00 298.22 196138 584.92 10669 129021 65.78
SOFTTECH SM 28-Feb-2020 52.80 50.20 51.00 50.20 51.00 51.00 50.60 3200 1.62 2 1600 50.00
SOLARA EQ 28-Feb-2020 681.75 675.00 679.80 601.00 623.20 622.20 638.38 118686 757.67 7455 70879 59.72
SOLARINDS EQ 28-Feb-2020 1179.95 1166.60 1199.95 1133.05 1155.00 1158.00 1149.63 12929 148.64 931 8361 64.67
SOMANYCERA EQ 28-Feb-2020 190.50 187.20 187.20 164.20 164.80 168.90 175.21 87516 153.34 1978 66463 75.94
SOMATEX EQ 28-Feb-2020 2.05 2.00 2.00 2.00 2.00 2.00 2.00 100 0.00 1 100 100.00
SOMICONVEY EQ 28-Feb-2020 12.40 12.20 12.50 11.15 11.50 11.70 11.69 2105 0.25 36 1401 66.56
SONATSOFTW EQ 28-Feb-2020 344.65 343.00 343.00 330.60 334.00 334.95 336.48 140630 473.19 4909 96654 68.73
SORILINFRA EQ 28-Feb-2020 99.05 95.05 96.00 94.10 94.10 94.10 94.51 58299 55.10 599 32208 55.25
SOTL EQ 28-Feb-2020 805.60 805.60 809.00 775.00 800.00 793.35 794.71 333 2.65 47 317 95.20
SOUTHBANK EQ 28-Feb-2020 9.60 9.45 9.55 9.25 9.35 9.25 9.32 5110839 476.31 6849 3094062 60.54
SOUTHWEST EQ 28-Feb-2020 17.60 15.05 17.90 15.05 17.00 17.00 16.80 39562 6.65 27 39527 99.91
SPAL EQ 28-Feb-2020 163.50 161.55 165.05 157.15 162.75 162.65 160.83 13772 22.15 316 10699 77.69
SPANDANA EQ 28-Feb-2020 1126.25 1065.00 1130.00 1056.00 1116.85 1084.80 1077.71 86529 932.53 3069 64919 75.03
SPARC EQ 28-Feb-2020 155.75 150.00 153.85 145.05 145.50 145.95 149.83 494927 741.57 7258 217090 43.86
SPCENET BE 28-Feb-2020 0.90 0.85 0.85 0.85 0.85 0.85 0.85 2000 0.02 3 - -
SPECIALITY EQ 28-Feb-2020 55.60 54.50 54.70 50.50 51.50 52.20 52.44 163372 85.67 1346 101131 61.90
SPENCERS EQ 28-Feb-2020 101.30 95.00 98.80 89.55 91.95 91.15 94.29 4179746 3941.07 36930 1043329 24.96
SPENTEX BE 28-Feb-2020 0.30 0.25 0.30 0.25 0.30 0.30 0.27 28768 0.08 20 - -
SPIC EQ 28-Feb-2020 16.50 16.30 16.45 15.60 15.75 15.70 15.94 43437 6.92 503 29396 67.68
SPICEJET EQ 28-Feb-2020 87.45 85.90 85.90 82.05 83.95 83.35 83.19 1890672 1572.89 19614 893107 47.24
SPLIL EQ 28-Feb-2020 25.40 25.10 25.10 22.85 23.70 23.85 24.02 45634 10.96 280 24067 52.74
SPMLINFRA EQ 28-Feb-2020 8.75 8.40 8.80 8.35 8.65 8.35 8.36 3583 0.30 24 3468 96.79
SPTL BE 28-Feb-2020 0.85 0.80 0.85 0.80 0.80 0.80 0.80 852756 6.83 422 - -
SPYL BE 28-Feb-2020 0.30 0.30 0.35 0.30 0.35 0.35 0.34 877165 3.01 298 - -
SREEL EQ 28-Feb-2020 151.15 144.00 151.50 144.00 146.90 145.95 148.96 128394 191.26 493 126033 98.16
SREIBNPNCD N8 28-Feb-2020 1076.00 1075.10 1075.10 1072.00 1075.10 1074.32 1074.32 180 1.93 5 180 100.00
SREIBNPNCD NJ 28-Feb-2020 853.00 825.00 825.00 825.00 825.00 825.00 825.00 5 0.04 1 5 100.00
SREIBNPNCD NL 28-Feb-2020 913.90 914.00 914.50 913.90 913.90 913.90 914.06 55 0.50 4 55 100.00
SREIBNPNCD NQ 28-Feb-2020 925.00 920.00 920.00 920.00 920.00 920.00 920.00 46 0.42 1 46 100.00
SREIBNPNCD NU 28-Feb-2020 800.00 799.00 799.00 799.00 799.00 799.00 799.00 12 0.10 2 12 100.00
SREIBNPNCD Y2 28-Feb-2020 851.37 1021.64 1021.64 1021.64 1021.64 1021.64 1021.64 55 0.56 6 55 100.00
SREINFRA EQ 28-Feb-2020 8.00 8.00 8.10 7.70 7.90 7.85 7.88 452841 35.70 641 338922 74.84
SRF EQ 28-Feb-2020 4143.70 4076.00 4098.95 3846.05 3935.00 3893.80 3938.52 501905 19767.61 29543 143519 28.59
SRHHYPOLTD EQ 28-Feb-2020 135.85 127.80 133.00 122.10 126.00 124.60 125.39 29878 37.46 894 16790 56.20
SRIPIPES EQ 28-Feb-2020 219.15 212.00 214.00 197.30 200.90 199.75 205.43 163130 335.11 3662 104843 64.27
SRIRAM SM 28-Feb-2020 14.45 15.10 15.10 15.10 15.10 15.10 15.10 6000 0.91 1 6000 100.00
SRTRANSFIN EQ 28-Feb-2020 1257.80 1215.00 1261.95 1166.90 1211.95 1196.30 1201.35 13302481 159808.86 183065 6553193 49.26
SRTRANSFIN Y9 28-Feb-2020 1073.00 1072.99 1075.00 1072.90 1075.00 1075.00 1072.98 635 6.81 11 635 100.00
SRTRANSFIN YB 28-Feb-2020 1019.25 1020.00 1020.00 1020.00 1020.00 1020.00 1020.00 40 0.41 1 40 100.00
SRTRANSFIN YH 28-Feb-2020 999.74 999.55 999.95 947.01 995.01 992.72 996.57 174 1.73 17 120 68.97
SRTRANSFIN YI 28-Feb-2020 980.00 999.95 999.95 981.00 986.00 986.00 984.63 167 1.64 8 142 85.03
SRTRANSFIN YJ 28-Feb-2020 1045.00 1021.01 1037.00 1021.00 1037.00 1037.00 1025.14 796 8.16 22 460 57.79
SRTRANSFIN YK 28-Feb-2020 1037.87 1029.29 1036.00 1029.29 1032.00 1034.87 1033.47 209 2.16 9 149 71.29
SRTRANSFIN YL 28-Feb-2020 1052.90 1048.30 1048.30 1044.90 1044.90 1044.90 1046.60 50 0.52 3 25 50.00
SRTRANSFIN YM 28-Feb-2020 1145.00 1145.00 1145.00 1135.00 1135.00 1139.56 1141.16 85 0.97 5 35 41.18
SRTRANSFIN YN 28-Feb-2020 1145.00 1144.99 1145.00 1144.99 1145.00 1145.00 1145.00 75 0.86 3 50 66.67
SRTRANSFIN YO 28-Feb-2020 999.89 999.95 999.95 990.00 990.00 990.00 990.30 825 8.17 5 825 100.00
SRTRANSFIN YP 28-Feb-2020 999.96 999.95 999.95 999.95 999.95 999.95 999.95 25 0.25 1 25 100.00
SRTRANSFIN YQ 28-Feb-2020 1024.00 1010.00 1026.70 1010.00 1026.70 1026.70 1014.39 95 0.96 2 70 73.68
SRTRANSFIN YS 28-Feb-2020 1027.30 1030.75 1089.99 1000.00 1089.99 1089.99 1001.90 451 4.52 13 451 100.00
SRTRANSFIN YT 28-Feb-2020 1120.70 1120.70 1120.70 1120.70 1120.70 1120.70 25 0.28 1 25 100.00
SRTRANSFIN YU 28-Feb-2020 1100.00 1122.05 1122.05 1122.05 1122.05 1122.05 1122.05 25 0.28 1 25 100.00
SRTRANSFIN YV 28-Feb-2020 995.00 999.95 999.95 971.00 976.00 976.00 976.44 225 2.20 8 200 88.89
SRTRANSFIN YW 28-Feb-2020 1000.00 1000.00 1000.01 999.95 1000.01 1000.01 999.99 88 0.88 3 88 100.00
SRTRANSFIN YX 28-Feb-2020 998.00 999.00 999.50 987.25 995.00 995.00 997.68 410 4.09 10 377 91.95
SRTRANSFIN YY 28-Feb-2020 999.00 1006.00 1007.05 999.00 1001.20 1001.20 1000.48 420 4.20 14 390 92.86
SRTRANSFIN YZ 28-Feb-2020 1003.85 1007.20 1007.20 999.00 999.00 999.00 1002.73 55 0.55 2 55 100.00
SRTRANSFIN Z1 28-Feb-2020 1092.90 1093.00 1093.00 1075.00 1080.00 1077.00 1080.43 175 1.89 4 175 100.00
SRTRANSFIN Z2 28-Feb-2020 1093.90 1097.10 1097.10 1065.80 1065.80 1065.80 1072.06 125 1.34 3 125 100.00
SRTRANSFIN Z4 28-Feb-2020 949.91 999.95 999.95 995.00 995.00 995.00 996.65 75 0.75 2 75 100.00
SRTRANSFIN Z5 28-Feb-2020 999.95 999.95 999.95 999.95 999.95 999.95 999.95 25 0.25 1 25 100.00
SRTRANSFIN Z6 28-Feb-2020 1039.00 1043.00 1043.00 1043.00 1043.00 1043.00 1043.00 25 0.26 1 25 100.00
SRTRANSFIN ZA 28-Feb-2020 1044.35 1044.35 1044.35 1044.35 1044.35 1044.35 1044.35 25 0.26 1 25 100.00
SRTRANSFIN ZC 28-Feb-2020 1045.35 1045.35 1045.35 1045.35 1045.35 1045.35 1045.35 25 0.26 1 25 100.00
SRTRANSFIN ZD 28-Feb-2020 985.00 980.00 980.00 980.00 980.00 980.00 980.00 5 0.05 1 5 100.00
SRTRANSFIN ZG 28-Feb-2020 995.00 960.00 960.00 960.00 960.00 960.00 960.00 10 0.10 3 10 100.00
SRTRANSFIN ZK 28-Feb-2020 988.00 901.05 988.00 842.80 950.00 950.00 909.21 183 1.66 4 100 54.64
SSINFRA SM 28-Feb-2020 14.05 13.35 13.35 13.35 13.35 13.35 13.35 30000 4.01 10 30000 100.00
SSWL EQ 28-Feb-2020 706.60 685.10 728.50 685.05 722.00 703.85 699.94 5987 41.91 384 2796 46.70
STAMPEDE BE 28-Feb-2020 0.35 0.35 0.40 0.30 0.40 0.40 0.36 50811 0.18 34 - -
STAN DR 28-Feb-2020 50.05 48.25 49.45 48.00 49.45 49.30 48.43 4289 2.08 47 2723 63.49
STAR EQ 28-Feb-2020 495.75 483.10 488.80 463.25 468.55 470.15 479.41 289520 1387.98 7777 104967 36.26
STARCEMENT EQ 28-Feb-2020 89.10 87.65 87.65 83.00 86.30 86.45 85.81 106985 91.80 1243 67204 62.82
STARPAPER EQ 28-Feb-2020 118.75 116.00 116.00 110.00 112.00 110.75 113.14 98792 111.77 1886 57827 58.53
STCINDIA EQ 28-Feb-2020 45.10 44.00 44.00 41.20 43.00 42.20 42.27 31321 13.24 564 22000 70.24
STEELCITY EQ 28-Feb-2020 27.40 27.00 28.80 26.20 27.75 27.50 27.20 8676 2.36 67 6020 69.39
STEELXIND BE 28-Feb-2020 23.30 22.50 24.00 22.15 22.15 22.15 22.43 76064 17.06 75 - -
STEL EQ 28-Feb-2020 59.00 58.10 60.60 56.05 57.00 57.10 57.19 2875 1.64 61 2462 85.63
STERTOOLS EQ 28-Feb-2020 212.70 210.15 216.50 202.00 204.95 204.45 209.10 15370 32.14 441 12354 80.38
STINDIA EQ 28-Feb-2020 3.85 3.80 3.90 3.80 3.85 3.85 3.80 702 0.03 13 700 99.72
STRTECH EQ 28-Feb-2020 99.45 95.00 95.30 91.20 91.75 91.95 93.16 1914609 1783.60 18227 980069 51.19
SUBEX EQ 28-Feb-2020 6.35 6.10 6.25 5.90 5.95 6.00 6.06 773282 46.88 664 625973 80.95
SUBROS EQ 28-Feb-2020 238.45 222.00 233.65 222.00 226.10 228.45 228.53 28093 64.20 1213 13742 48.92
SUDARSCHEM EQ 28-Feb-2020 469.25 464.20 487.90 447.00 464.00 461.25 468.18 515034 2411.26 18474 214667 41.68
SUJANAUNI BE 28-Feb-2020 0.15 0.15 0.15 0.10 0.15 0.10 0.11 49654 0.06 16 - -
SUMEETINDS BE 28-Feb-2020 1.55 1.55 1.60 1.55 1.60 1.55 1.55 85383 1.32 44 - -
SUMICHEM EQ 28-Feb-2020 259.55 253.55 260.00 242.00 258.90 256.90 253.37 932068 2361.62 12582 509304 54.64
SUMIT BE 28-Feb-2020 17.20 16.35 16.35 16.35 16.35 16.35 16.35 1000 0.16 4 - -
SUMMITSEC EQ 28-Feb-2020 434.80 410.00 428.00 405.00 416.00 405.45 415.93 6293 26.17 410 4510 71.67
SUNCLAYLTD EQ 28-Feb-2020 1995.55 1970.00 2035.75 1950.00 1950.00 1957.95 1979.67 6696 132.56 525 4936 73.72
SUNDARAM EQ 28-Feb-2020 1.55 1.50 1.55 1.50 1.55 1.50 1.51 251716 3.80 242 127501 50.65
SUNDARMFIN EQ 28-Feb-2020 1606.05 1593.30 1593.40 1532.25 1590.00 1578.85 1574.24 52609 828.19 3380 37019 70.37
SUNDARMHLD EQ 28-Feb-2020 60.85 60.50 61.75 59.20 60.40 59.65 60.03 13188 7.92 203 10958 83.09
SUNDRMBRAK EQ 28-Feb-2020 274.85 256.15 279.85 256.15 261.50 262.85 269.20 1830 4.93 172 1191 65.08
SUNDRMFAST EQ 28-Feb-2020 423.90 421.00 421.00 411.70 416.00 415.25 414.82 33145 137.49 1927 19326 58.31
SUNFLAG EQ 28-Feb-2020 37.15 36.00 36.85 35.00 36.00 35.50 35.73 146528 52.36 1000 99302 67.77
SUNPHARMA EQ 28-Feb-2020 388.50 379.65 385.60 371.10 373.20 372.90 379.91 8439591 32063.19 86209 1951047 23.12
SUNTECK EQ 28-Feb-2020 352.00 347.95 363.15 313.00 359.85 346.25 335.36 365994 1227.39 15069 110013 30.06
SUNTV EQ 28-Feb-2020 450.30 444.80 444.80 412.40 415.40 415.50 425.83 2896611 12334.66 38694 559475 19.31
SUPERHOUSE EQ 28-Feb-2020 85.80 82.55 84.80 80.25 82.00 82.05 82.14 3415 2.81 147 2423 70.95
SUPERSPIN BE 28-Feb-2020 3.10 3.00 3.10 2.95 2.95 2.95 2.95 7099 0.21 21 - -
SUPPETRO EQ 28-Feb-2020 156.50 156.00 156.00 149.80 150.00 150.70 150.05 296173 444.41 607 291249 98.34
SUPRAJIT EQ 28-Feb-2020 200.00 198.00 200.65 190.80 197.70 198.05 196.95 79826 157.21 7161 58356 73.10
SUPREMEENG SM 28-Feb-2020 28.40 28.20 28.20 28.10 28.20 28.20 28.16 16000 4.51 4 0 0.00
SUPREMEIND EQ 28-Feb-2020 1379.25 1342.75 1355.05 1285.00 1350.00 1319.20 1327.66 72861 967.35 9845 43316 59.45
SUPREMEINF BE 28-Feb-2020 20.50 20.45 20.50 19.50 19.50 19.50 19.72 1949 0.38 6 - -
SURANASOL BE 28-Feb-2020 6.75 6.60 7.05 6.45 6.80 6.60 6.65 8269 0.55 33 - -
SURANAT&P EQ 28-Feb-2020 3.80 3.50 4.15 3.50 3.55 3.55 3.57 4878 0.17 177 4767 97.72
SUREVIN SM 28-Feb-2020 83.60 79.45 79.45 79.45 79.45 79.45 79.45 2000 1.59 2 1000 50.00
SURYALAXMI EQ 28-Feb-2020 20.20 20.00 20.70 18.65 19.10 19.10 19.80 3721 0.74 80 2543 68.34
SURYAROSNI EQ 28-Feb-2020 152.70 150.00 150.00 145.65 146.60 146.80 147.02 46675 68.62 1148 25508 54.65
SUTLEJTEX EQ 28-Feb-2020 29.00 29.00 31.00 26.40 28.00 28.20 28.79 69634 20.05 412 37126 53.32
SUVEN EQ 28-Feb-2020 65.20 67.50 67.50 61.95 61.95 61.95 64.44 1616968 1042.02 6537 1187943 73.47
SUZLON EQ 28-Feb-2020 2.80 2.70 2.80 2.55 2.75 2.70 2.66 19788045 525.71 10577 8846198 44.70
SVLL SM 28-Feb-2020 95.00 94.90 94.90 94.90 94.90 94.90 94.90 1000 0.95 1 1000 100.00
SWANENERGY EQ 28-Feb-2020 128.70 125.25 128.40 121.65 121.65 123.75 125.43 86685 108.73 1251 17841 20.58
SWARAJENG EQ 28-Feb-2020 1229.65 1221.65 1230.00 1179.00 1230.00 1221.40 1207.33 5976 72.15 423 5333 89.24
SWELECTES EQ 28-Feb-2020 119.40 119.40 119.40 108.95 110.15 110.20 112.22 8258 9.27 310 5411 65.52
SWSOLAR EQ 28-Feb-2020 179.90 174.00 175.00 165.00 166.05 166.40 167.99 261869 439.90 2774 206077 78.69
SYMPHONY EQ 28-Feb-2020 1305.45 1271.05 1300.00 1245.00 1295.00 1270.50 1264.75 93965 1188.42 5039 80326 85.49
SYNDIBANK EQ 28-Feb-2020 20.10 19.75 20.30 18.15 18.40 18.35 18.94 1398960 264.99 5495 852886 60.97
SYNGENE EQ 28-Feb-2020 304.10 302.05 304.70 298.00 298.00 300.40 301.30 144993 436.86 11331 92055 63.49
TAINWALCHM EQ 28-Feb-2020 53.00 51.55 52.00 49.00 50.00 49.50 50.18 4126 2.07 141 2001 48.50
TAJGVK EQ 28-Feb-2020 161.45 155.00 159.70 151.75 154.00 154.35 154.94 37300 57.79 1294 11854 31.78
TAKE EQ 28-Feb-2020 93.85 92.70 94.50 85.00 87.95 90.00 91.44 136327 124.66 3936 66648 48.89
TALBROAUTO EQ 28-Feb-2020 112.20 112.00 114.75 106.60 107.10 107.40 109.36 31876 34.86 503 21007 65.90
TALWALKARS BE 28-Feb-2020 1.75 1.70 1.70 1.70 1.70 1.70 1.70 8615 0.15 31 - -
TALWGYM BE 28-Feb-2020 1.10 1.05 1.05 1.05 1.05 1.05 1.05 12253 0.13 18 - -
TANLA EQ 28-Feb-2020 75.35 75.00 75.00 68.20 69.60 68.90 71.46 236107 168.72 1534 167753 71.05
TARAPUR BE 28-Feb-2020 3.40 3.25 3.25 3.25 3.25 3.25 3.25 39 0.00 2 - -
TARMAT EQ 28-Feb-2020 35.45 34.00 35.05 33.70 35.05 34.50 34.24 7556 2.59 152 6986 92.46
TASTYBITE EQ 28-Feb-2020 12432.30 12400.00 12400.00 11763.00 11942.00 11907.85 12017.86 2765 332.29 1101 1610 58.23
TATACAPHSG N2 28-Feb-2020 1000.00 995.00 995.00 990.00 990.00 990.00 991.20 50 0.50 2 50 100.00
TATACAPHSG N6 28-Feb-2020 1003.00 999.00 1003.99 999.00 1003.99 1003.99 1002.55 455 4.56 7 305 67.03
TATACAPHSG N8 28-Feb-2020 1013.00 1003.01 1003.15 1003.01 1003.15 1003.15 1003.10 3 0.03 2 3 100.00
TATACAPHSG NA 28-Feb-2020 1015.90 1016.90 1016.90 1016.90 1016.90 1016.90 1016.90 42 0.43 2 42 100.00
TATACHEM EQ 28-Feb-2020 731.80 713.50 720.45 701.10 717.00 714.00 708.40 1827064 12942.91 27767 1058173 57.92
TATACOFFEE EQ 28-Feb-2020 86.25 83.00 83.75 80.00 80.20 80.65 81.95 427950 350.71 4785 222089 51.90
TATACOMM EQ 28-Feb-2020 375.15 365.40 372.95 357.70 359.20 360.90 362.64 72931 264.47 3094 42161 57.81
TATACONSUM EQ 28-Feb-2020 363.30 357.95 357.95 341.55 348.80 346.15 346.51 4494646 15574.23 36885 3022910 67.26
TATAELXSI EQ 28-Feb-2020 930.40 910.00 919.05 855.10 883.00 882.75 884.56 629146 5565.17 23268 280995 44.66
TATAINVEST EQ 28-Feb-2020 898.05 885.00 922.00 870.20 919.00 909.35 894.99 65595 587.07 3374 43753 66.70
TATAMETALI EQ 28-Feb-2020 632.90 602.30 630.85 597.55 600.20 600.15 609.14 58621 357.09 1892 45906 78.31
TATAMOTORS EQ 28-Feb-2020 145.25 138.85 139.60 127.05 129.65 128.95 132.43 94469619 125102.76 341462 13132658 13.90
TATAMTRDVR EQ 28-Feb-2020 60.50 57.05 58.50 54.50 55.50 55.50 55.73 6703627 3736.14 30532 3401449 50.74
TATAPOWER EQ 28-Feb-2020 49.30 47.70 48.55 46.05 46.50 46.70 47.19 24044762 11345.54 40687 10000664 41.59
TATASTEEL E1 28-Feb-2020 44.35 43.00 43.00 40.00 41.00 40.80 40.79 210954 86.05 1055 104991 49.77
TATASTEEL EQ 28-Feb-2020 412.80 398.70 398.95 375.00 381.00 381.75 383.59 24532833 94104.52 209662 4565398 18.61
TATASTLBSL EQ 28-Feb-2020 25.95 25.10 25.50 23.60 24.00 23.80 23.99 1307439 313.64 2770 576476 44.09
TATASTLLP EQ 28-Feb-2020 350.05 346.80 346.80 326.30 342.30 340.25 335.24 41308 138.48 2126 25166 60.92
TBZ EQ 28-Feb-2020 33.85 33.15 33.90 31.50 31.85 31.80 32.34 80206 25.94 970 45364 56.56
TCFSL NB 28-Feb-2020 1037.40 1026.00 1037.55 970.15 1034.80 1034.65 1024.67 1939 19.87 54 1353 69.78
TCFSL ND 28-Feb-2020 1041.52 1041.00 1041.00 1038.10 1038.50 1039.31 1040.24 548 5.70 37 523 95.44
TCFSL NF 28-Feb-2020 1069.70 1069.00 1069.00 1069.00 1069.00 1069.00 1069.00 50 0.53 2 50 100.00
TCFSL NH 28-Feb-2020 1028.00 1026.01 1030.10 1026.01 1027.00 1027.00 1027.15 246 2.53 9 246 100.00
TCFSL NJ 28-Feb-2020 1028.50 1029.00 1030.00 1029.00 1030.00 1030.00 1029.17 60 0.62 3 50 83.33
TCFSL NL 28-Feb-2020 1045.00 1045.65 1045.65 1045.65 1045.65 1045.65 1045.65 60 0.63 8 60 100.00
TCFSL NN 28-Feb-2020 1059.00 1054.25 1054.25 1053.01 1053.01 1053.01 1053.97 555 5.85 7 555 100.00
TCI EQ 28-Feb-2020 249.85 250.00 250.30 230.00 230.00 233.05 236.89 25727 60.94 937 18524 72.00
TCIDEVELOP EQ 28-Feb-2020 337.00 335.00 350.90 315.00 339.00 339.00 342.26 304 1.04 9 302 99.34
TCIEXP EQ 28-Feb-2020 844.30 810.10 852.75 799.05 850.00 849.15 835.79 38125 318.65 3491 27427 71.94
TCIFINANCE EQ 28-Feb-2020 6.00 5.80 6.00 5.70 5.70 5.75 5.78 24998 1.44 194 13888 55.56
TCNSBRANDS EQ 28-Feb-2020 575.00 561.80 608.00 557.00 598.00 598.70 586.50 19409 113.83 1448 15848 81.65
TCPLPACK EQ 28-Feb-2020 280.50 272.10 284.80 250.00 280.00 268.05 267.71 15961 42.73 559 9658 60.51
TCS EQ 28-Feb-2020 2105.50 2068.00 2069.50 1990.00 2010.00 2000.15 2026.81 4298076 87113.96 229475 2304792 53.62
TDPOWERSYS EQ 28-Feb-2020 170.05 168.00 170.50 166.20 166.20 167.70 167.49 27039 45.29 249 24837 91.86
TEAMLEASE EQ 28-Feb-2020 2385.85 2322.00 2424.80 2301.25 2302.00 2321.95 2374.61 22581 536.21 3069 17774 78.71
TECHM EQ 28-Feb-2020 809.15 789.80 808.00 732.05 746.25 744.40 754.08 5959364 44938.40 129459 3274668 54.95
TECHNOE EQ 28-Feb-2020 295.20 290.05 299.90 284.45 299.90 298.40 296.36 12071 35.77 1116 7799 64.61
TECHNOFAB BE 28-Feb-2020 10.30 10.00 10.00 9.80 9.80 9.80 9.80 9740 0.95 33 - -
TEJASNET EQ 28-Feb-2020 53.10 52.50 52.50 45.00 46.90 46.35 48.08 497103 239.03 6059 356224 71.66
TERASOFT EQ 28-Feb-2020 23.00 22.60 22.75 20.50 22.75 21.85 21.62 6234 1.35 178 4308 69.10
TEXINFRA EQ 28-Feb-2020 41.45 40.50 40.50 38.00 38.60 38.70 38.71 14883 5.76 238 11957 80.34
TEXMOPIPES EQ 28-Feb-2020 13.65 13.30 13.70 13.05 13.30 13.30 13.27 29919 3.97 145 24327 81.31
TEXRAIL EQ 28-Feb-2020 26.75 26.40 26.40 24.90 25.25 25.15 25.29 196854 49.78 1301 115003 58.42
TFCILTD EQ 28-Feb-2020 67.95 65.25 66.90 64.05 65.50 65.80 65.80 106024 69.77 701 70159 66.17
TFL BE 28-Feb-2020 3.40 3.50 3.50 3.25 3.25 3.25 3.32 4708 0.16 19 - -
TGBHOTELS EQ 28-Feb-2020 3.20 3.05 3.15 3.05 3.05 3.05 3.05 5716 0.17 22 5716 100.00
THANGAMAYL EQ 28-Feb-2020 457.45 445.00 457.50 434.90 451.00 450.80 450.23 6693 30.13 283 5347 79.89
THEINVEST EQ 28-Feb-2020 113.40 119.95 119.95 110.45 114.00 113.55 113.78 6206 7.06 107 4049 65.24
THEJO SM 28-Feb-2020 547.00 540.00 574.00 530.00 530.00 530.00 546.44 1800 9.84 6 1800 100.00
THEMISMED BE 28-Feb-2020 398.95 398.00 398.00 379.05 379.05 379.05 381.80 1487 5.68 25 - -
THERMAX EQ 28-Feb-2020 931.40 909.95 929.10 909.95 921.45 922.75 917.52 85682 786.15 9112 76746 89.57
THOMASCOOK EQ 28-Feb-2020 49.35 48.90 48.90 46.10 47.00 47.00 47.34 891025 421.81 8338 790024 88.66
THOMASCOTT BE 28-Feb-2020 3.95 4.10 4.10 4.10 4.10 4.10 4.10 258 0.01 2 - -
THYROCARE EQ 28-Feb-2020 606.25 590.00 603.80 572.00 592.95 586.45 591.53 123150 728.47 8310 57383 46.60
TI BE 28-Feb-2020 18.30 17.40 18.25 17.40 18.00 17.90 17.74 60079 10.66 116 - -
TIDEWATER EQ 28-Feb-2020 4538.40 4490.00 4490.00 4395.00 4395.00 4412.30 4431.95 1656 73.39 550 1354 81.76
TIIL EQ 28-Feb-2020 310.00 303.00 309.85 280.50 285.00 287.45 287.20 8998 25.84 544 6719 74.67
TIINDIA EQ 28-Feb-2020 568.80 567.90 567.90 522.35 527.00 528.00 535.05 166382 890.22 5696 126650 76.12
TIJARIA EQ 28-Feb-2020 5.15 5.25 5.25 4.90 5.25 4.95 5.00 6371 0.32 29 4536 71.20
TIL EQ 28-Feb-2020 168.00 163.00 171.65 159.35 162.70 161.35 163.95 4718 7.74 413 3276 69.44
TIMESGTY EQ 28-Feb-2020 27.40 26.65 26.65 26.50 26.50 26.50 26.53 500 0.13 3 500 100.00
TIMETECHNO EQ 28-Feb-2020 47.95 47.95 47.95 45.40 46.90 46.00 46.16 269632 124.46 1775 194902 72.28
TIMKEN EQ 28-Feb-2020 1010.35 970.00 1003.95 936.15 956.55 949.25 977.44 56250 549.81 4569 33433 59.44
TINPLATE EQ 28-Feb-2020 125.85 120.00 121.70 116.50 117.00 117.00 119.05 252040 300.04 5297 108822 43.18
TIPSINDLTD BE 28-Feb-2020 124.10 121.50 125.00 120.25 122.25 122.25 122.12 3786 4.62 59 - -
TIRUMALCHM EQ 28-Feb-2020 63.95 59.15 62.45 59.15 60.35 60.25 61.00 521822 318.33 4029 259988 49.82
TITAN EQ 28-Feb-2020 1277.90 1255.00 1270.70 1235.65 1254.90 1254.50 1255.00 2728105 34237.65 99872 1175088 43.07
TMRVL EQ 28-Feb-2020 9.40 9.65 9.65 8.95 8.95 8.95 9.03 14917 1.35 163 14854 99.58
TNPETRO EQ 28-Feb-2020 34.60 34.60 34.60 33.20 33.70 33.50 33.64 52202 17.56 628 37618 72.06
TNPL EQ 28-Feb-2020 160.85 159.50 166.00 154.25 165.00 162.45 159.00 77406 123.08 2606 57768 74.63
TOKYOPLAST EQ 28-Feb-2020 63.85 62.30 62.95 61.00 62.95 62.80 61.26 3468 2.12 74 3287 94.78
TORNTPHARM EQ 28-Feb-2020 2168.95 2163.00 2218.40 2123.20 2136.00 2150.30 2169.20 580440 12590.89 37354 197333 34.00
TORNTPOWER EQ 28-Feb-2020 307.95 304.00 305.30 297.40 303.60 302.95 301.55 1871232 5642.64 18775 519669 27.77
TOTAL SM 28-Feb-2020 38.75 36.85 36.85 36.85 36.85 36.85 36.85 12000 4.42 4 12000 100.00
TOUCHWOOD EQ 28-Feb-2020 75.95 72.15 77.25 72.10 73.90 72.70 74.10 6487 4.81 159 254 3.92
TPLPLASTEH EQ 28-Feb-2020 109.50 108.80 108.80 103.00 103.20 103.60 104.91 2157 2.26 141 1411 65.41
TRANSWIND SM 28-Feb-2020 3.15 3.30 3.30 3.30 3.30 3.30 3.30 4000 0.13 1 4000 100.00
TREEHOUSE EQ 28-Feb-2020 4.50 4.40 4.60 4.35 4.60 4.55 4.46 18802 0.84 38 9673 51.45
TREJHARA EQ 28-Feb-2020 7.65 8.35 8.35 7.00 7.60 7.30 7.26 9407 0.68 43 8431 89.62
TRENT EQ 28-Feb-2020 734.10 714.90 760.00 680.00 734.75 737.20 723.37 741077 5360.75 31525 278303 37.55
TRF EQ 28-Feb-2020 100.40 98.30 99.60 91.40 92.40 92.25 94.51 29317 27.71 861 18749 63.95
TRIDENT EQ 28-Feb-2020 5.80 5.60 5.65 5.50 5.55 5.55 5.58 3726919 207.86 6030 2043104 54.82
TRIGYN EQ 28-Feb-2020 39.90 39.70 39.70 36.65 37.50 37.40 37.73 83858 31.64 697 50963 60.77
TRIL EQ 28-Feb-2020 8.20 8.05 8.15 7.75 7.95 7.85 7.88 59371 4.68 317 40497 68.21
TRITURBINE EQ 28-Feb-2020 92.05 91.15 95.85 88.00 95.70 95.10 93.63 79442 74.38 1531 52978 66.69
TRIVENI EQ 28-Feb-2020 68.95 66.00 66.00 62.40 63.00 62.85 63.28 1076303 681.05 5194 752069 69.88
TTKHLTCARE EQ 28-Feb-2020 495.50 484.90 484.90 453.00 455.00 458.75 466.93 2041 9.53 293 1465 71.78
TTKPRESTIG EQ 28-Feb-2020 5892.05 5879.20 5879.20 5606.00 5725.00 5696.65 5805.56 4856 281.92 1509 3554 73.19
TTL EQ 28-Feb-2020 39.50 39.00 39.00 37.50 38.75 38.75 38.50 6005 2.31 52 5801 96.60
TTML EQ 28-Feb-2020 2.75 2.75 2.75 2.65 2.65 2.65 2.67 918455 24.52 525 556345 60.57
TV18BRDCST EQ 28-Feb-2020 24.70 23.15 24.00 22.25 22.65 22.55 23.16 3173375 734.96 5170 1960073 61.77
TVSELECT EQ 28-Feb-2020 98.10 95.95 95.95 90.90 92.65 91.55 92.24 48513 44.75 1134 29848 61.53
TVSMOTOR EQ 28-Feb-2020 439.60 421.00 441.00 418.85 433.10 435.70 432.04 2258696 9758.58 28031 526849 23.33
TVSSRICHAK EQ 28-Feb-2020 1529.60 1515.00 1520.10 1481.00 1481.00 1492.05 1497.59 2900 43.43 586 2236 77.10
TVTODAY EQ 28-Feb-2020 227.00 220.00 225.10 213.00 215.80 215.70 220.00 33686 74.11 1068 21568 64.03
TWL EQ 28-Feb-2020 43.10 41.35 41.60 39.80 40.65 40.55 40.55 556736 225.76 3437 262411 47.13
UBL EQ 28-Feb-2020 1249.75 1230.75 1260.50 1211.05 1245.00 1245.65 1236.41 691418 8548.75 22199 336191 48.62
UCALFUEL EQ 28-Feb-2020 110.25 109.00 109.00 104.00 106.15 106.00 106.26 12418 13.20 573 8472 68.22
UCOBANK EQ 28-Feb-2020 12.55 12.50 12.55 12.00 12.40 12.35 12.27 612847 75.22 2138 388113 63.33
UFLEX EQ 28-Feb-2020 222.60 219.00 219.00 210.00 210.00 210.75 212.62 65668 139.63 2026 38717 58.96
UFO EQ 28-Feb-2020 120.75 126.00 128.75 121.00 123.00 123.05 123.85 340130 421.26 6174 222191 65.33
UGARSUGAR EQ 28-Feb-2020 13.60 12.80 13.40 12.50 12.90 12.95 12.92 64243 8.30 369 38554 60.01
UJAAS EQ 28-Feb-2020 3.70 3.70 3.70 3.55 3.55 3.55 3.56 119502 4.25 199 112125 93.83
UJJIVAN EQ 28-Feb-2020 363.70 356.50 356.50 334.85 343.95 337.40 342.67 2513841 8614.10 27192 1095785 43.59
UJJIVANSFB EQ 28-Feb-2020 49.55 48.00 48.80 47.00 48.80 48.40 47.98 2657101 1274.79 18652 1476567 55.57
ULTRACEMCO EQ 28-Feb-2020 4321.65 4270.00 4304.15 4200.00 4216.00 4219.60 4234.01 524557 22209.80 48488 238284 45.43
UMANGDAIRY EQ 28-Feb-2020 39.85 39.00 39.00 35.30 36.75 36.80 36.49 21767 7.94 503 11963 54.96
UNICHEMLAB EQ 28-Feb-2020 136.15 134.60 136.15 131.15 132.25 133.50 133.74 30273 40.49 902 20893 69.02
UNIENTER EQ 28-Feb-2020 68.95 66.60 66.60 62.40 63.10 64.20 64.79 3392 2.20 81 2707 79.81
UNIINFO SM 28-Feb-2020 23.00 22.80 23.40 22.00 23.40 23.15 22.81 18000 4.11 9 2000 11.11
UNIONBANK EQ 28-Feb-2020 40.40 38.55 39.40 36.80 37.00 37.15 38.26 3523901 1348.23 16597 1465070 41.58
UNIPLY EQ 28-Feb-2020 7.80 7.60 8.10 7.45 7.75 7.55 7.63 411084 31.36 654 282764 68.78
UNITECH BE 28-Feb-2020 2.75 2.65 2.65 2.65 2.65 2.65 2.65 779931 20.67 519 - -
UNITEDBNK EQ 28-Feb-2020 7.40 7.35 7.35 6.80 7.20 7.15 7.09 550384 39.00 935 274438 49.86
UNITEDTEA EQ 28-Feb-2020 251.80 252.30 252.90 244.90 245.00 245.00 246.81 168 0.41 37 93 55.36
UNITY BZ 28-Feb-2020 0.20 0.25 0.25 0.20 0.25 0.25 0.25 12287 0.03 11 - -
UNIVASTU SM 28-Feb-2020 40.30 39.00 39.00 39.00 39.00 39.00 39.00 3000 1.17 1 3000 100.00
UNIVCABLES EQ 28-Feb-2020 139.30 138.00 138.00 130.00 131.35 131.80 133.40 13307 17.75 536 8829 66.35
UNIVPHOTO BE 28-Feb-2020 69.40 70.00 70.00 65.95 65.95 65.95 66.48 815 0.54 22 - -
UPL EQ 28-Feb-2020 550.85 543.00 546.60 514.00 524.90 519.70 527.53 2974535 15691.70 49412 1107045 37.22
URAVI SM 28-Feb-2020 107.90 108.20 108.20 108.20 108.20 108.20 108.20 1200 1.30 1 1200 100.00
URJA BE 28-Feb-2020 1.45 1.45 1.45 1.40 1.40 1.40 1.41 629179 8.86 868 - -
USHAMART EQ 28-Feb-2020 25.10 24.50 24.95 23.60 23.70 23.85 24.04 538307 129.41 772 503743 93.58
UTIFEFRGR4 MF 28-Feb-2020 9.96 9.96 9.96 9.35 9.94 9.94 9.81 43200 4.24 26 33200 76.85
UTINEXT50 EQ 28-Feb-2020 285.57 294.00 298.40 271.13 280.15 280.07 275.28 36611 100.78 77 36526 99.77
UTINIFTETF EQ 28-Feb-2020 1247.59 1235.00 1250.00 1170.00 1175.00 1187.43 1198.09 44737 535.99 222 43627 97.52
UTISENSETF EQ 28-Feb-2020 420.86 420.00 425.99 407.00 407.00 413.52 411.83 3072 12.65 200 2036 66.28
UTISXN50 EQ 28-Feb-2020 312.57 312.57 312.57 296.70 297.00 297.00 306.97 19 0.06 9 12 63.16
UTTAMSTL EQ 28-Feb-2020 6.05 5.90 6.30 5.80 5.85 5.85 5.88 46486 2.73 115 38640 83.12
UTTAMSUGAR EQ 28-Feb-2020 98.60 95.15 95.15 89.05 89.75 89.75 91.65 90910 83.32 1600 42184 46.40
UVSL EQ 28-Feb-2020 0.10 0.10 0.10 0.05 0.10 0.10 0.07 3490309 2.48 333 3170211 90.83
V2RETAIL EQ 28-Feb-2020 84.25 82.90 95.60 75.65 79.80 79.15 82.83 2530242 2095.74 15612 172023 6.80
VADILALIND EQ 28-Feb-2020 823.25 790.05 813.20 790.05 792.05 795.70 799.90 8786 70.28 396 7595 86.44
VAIBHAVGBL EQ 28-Feb-2020 1139.05 1136.00 1136.00 1090.00 1091.40 1097.15 1102.48 18038 198.87 2193 12737 70.61
VAISHALI EQ 28-Feb-2020 51.85 56.70 56.70 47.20 49.00 50.80 50.61 15070 7.63 234 8210 54.48
VAKRANGEE EQ 28-Feb-2020 41.55 39.50 39.50 39.50 39.50 39.50 39.50 379589 149.94 747 377338 99.41
VARDHACRLC EQ 28-Feb-2020 32.40 32.05 32.10 31.55 31.60 31.55 31.66 2471 0.78 35 2462 99.64
VARDMNPOLY BE 28-Feb-2020 2.60 2.70 2.70 2.70 2.70 2.70 2.70 932 0.03 9 - -
VARROC EQ 28-Feb-2020 378.55 378.00 381.00 363.25 375.00 376.65 372.01 38854 144.54 5403 25591 65.86
VASCONEQ EQ 28-Feb-2020 14.20 14.00 14.00 13.50 13.50 13.50 13.70 154443 21.16 391 116582 75.49
VASWANI EQ 28-Feb-2020 3.55 3.50 3.55 3.25 3.55 3.25 3.25 20585 0.67 13 15580 75.69
VBL EQ 28-Feb-2020 817.50 806.10 823.95 790.10 810.00 813.10 808.33 383613 3100.87 23425 236569 61.67
VEDL EQ 28-Feb-2020 130.55 126.00 126.00 112.10 112.85 114.00 117.72 57363091 67530.49 196760 24766560 43.18
VENKEYS EQ 28-Feb-2020 1332.85 1268.95 1269.90 1212.50 1240.00 1225.60 1238.96 140676 1742.92 11159 37650 26.76
VENUSREM EQ 28-Feb-2020 23.85 23.75 23.75 22.10 22.25 22.30 22.79 22488 5.13 194 16234 72.19
VERTOZ SM 28-Feb-2020 80.95 76.95 76.95 76.95 76.95 76.95 76.95 4800 3.69 2 2400 50.00
VESUVIUS EQ 28-Feb-2020 1120.15 1115.80 1159.00 1080.40 1140.00 1148.55 1140.53 16637 189.75 2042 11625 69.87
VETO EQ 28-Feb-2020 50.15 49.60 49.90 47.80 48.60 48.15 48.83 7752 3.79 203 5570 71.85
VGUARD EQ 28-Feb-2020 205.25 200.00 204.00 198.00 203.40 202.95 201.49 394439 794.77 6611 274474 69.59
VHL EQ 28-Feb-2020 1323.25 1324.00 1324.00 1287.00 1290.00 1290.00 1293.76 500 6.47 141 427 85.40
VICEROY BE 28-Feb-2020 1.15 1.15 1.15 1.10 1.10 1.10 1.14 26550 0.30 33 - -
VIDEOIND BZ 28-Feb-2020 1.90 1.95 1.95 1.85 1.85 1.85 1.85 113466 2.10 85 - -
VIDHIING EQ 28-Feb-2020 65.05 65.05 65.60 62.00 65.00 65.00 64.44 118871 76.60 898 97668 82.16
VIJIFIN EQ 28-Feb-2020 0.35 0.30 0.35 0.30 0.30 0.30 0.30 114168 0.34 36 114164 100.00
VIKASECO EQ 28-Feb-2020 2.25 2.20 2.25 2.05 2.10 2.10 2.16 640953 13.84 335 389005 60.69
VIKASMCORP EQ 28-Feb-2020 2.30 2.20 2.20 2.20 2.20 2.20 2.20 9127 0.20 13 9127 100.00
VIKASPROP EQ 28-Feb-2020 9.90 9.75 9.75 9.75 9.75 9.75 9.75 114979 11.21 144 114979 100.00
VIKASWSP EQ 28-Feb-2020 6.60 6.50 7.10 6.40 7.05 6.95 6.93 342113 23.71 532 239977 70.15
VIMTALABS EQ 28-Feb-2020 97.10 96.15 99.60 91.50 91.50 92.80 93.63 24700 23.13 362 20961 84.86
VINATIORGA EQ 28-Feb-2020 996.55 979.50 997.60 893.30 985.00 939.75 963.95 116250 1120.60 9083 76062 65.43
VINDHYATEL EQ 28-Feb-2020 773.90 770.00 812.30 745.00 785.90 776.35 774.79 5771 44.71 543 3126 54.17
VINYLINDIA EQ 28-Feb-2020 61.50 60.50 60.90 58.50 58.50 58.65 59.53 13517 8.05 264 10359 76.64
VIPCLOTHNG EQ 28-Feb-2020 6.90 6.90 6.90 6.60 6.60 6.60 6.63 33290 2.21 100 21457 64.45
VIPIND EQ 28-Feb-2020 434.45 425.05 427.95 405.80 408.50 409.85 414.86 435153 1805.27 11227 319394 73.40
VIPULLTD BE 28-Feb-2020 18.55 19.45 19.45 18.00 18.50 18.45 18.22 9496 1.73 31 - -
VISAKAIND EQ 28-Feb-2020 219.80 215.00 220.00 211.00 214.80 214.40 214.94 39381 84.64 949 21057 53.47
VISASTEEL EQ 28-Feb-2020 3.90 3.55 3.90 3.55 3.75 3.70 3.63 14382 0.52 64 8022 55.78
VISESHINFO BE 28-Feb-2020 0.05 0.05 0.10 0.05 0.10 0.10 0.06 4076877 2.51 250 - -
VISHAL BE 28-Feb-2020 225.00 221.00 221.00 215.00 215.00 215.00 216.43 7 0.02 3 - -
VISHNU EQ 28-Feb-2020 131.45 136.90 143.95 107.40 117.00 117.20 133.27 248653 331.37 5303 41673 16.76
VISHWARAJ EQ 28-Feb-2020 71.50 70.55 70.55 65.00 69.00 68.60 68.29 9497 6.49 171 7181 75.61
VIVIDHA BE 28-Feb-2020 0.30 0.25 0.30 0.25 0.25 0.30 0.25 38524 0.10 20 - -
VIVIMEDLAB EQ 28-Feb-2020 10.90 10.85 11.60 10.05 10.85 10.85 10.86 261471 28.40 680 138078 52.81
VLSFINANCE EQ 28-Feb-2020 53.95 54.95 55.00 51.30 52.10 51.80 52.91 19719 10.43 279 16195 82.13
VMART EQ 28-Feb-2020 2327.65 2270.00 2335.00 2182.00 2211.00 2230.55 2268.29 29682 673.27 2166 24504 82.56
VOLTAMP EQ 28-Feb-2020 1317.75 1270.00 1299.55 1226.50 1241.00 1242.40 1245.16 71311 887.94 2699 61976 86.91
VOLTAS EQ 28-Feb-2020 684.90 674.80 686.15 655.75 678.40 678.75 673.23 2034326 13695.59 76986 915112 44.98
VRLLOG EQ 28-Feb-2020 228.05 224.95 236.00 213.55 232.10 230.10 223.06 103967 231.91 4957 60053 57.76
VSSL EQ 28-Feb-2020 63.15 65.00 65.00 62.00 62.50 62.50 62.74 13423 8.42 157 12053 89.79
VSTIND EQ 28-Feb-2020 4195.70 4163.05 4205.10 4050.00 4050.25 4077.20 4145.88 11871 492.16 2374 7210 60.74
VSTTILLERS EQ 28-Feb-2020 1163.65 1180.00 1180.00 1122.20 1138.10 1142.10 1143.59 2416 27.63 360 1691 69.99
VTL EQ 28-Feb-2020 1085.60 1033.85 1069.95 1033.85 1040.00 1055.20 1057.46 4668 49.36 1225 2622 56.17
WABAG EQ 28-Feb-2020 203.75 195.40 198.45 187.10 187.50 188.25 192.21 239782 460.89 6500 120700 50.34
WABCOINDIA EQ 28-Feb-2020 6778.00 6761.00 6795.00 6711.05 6741.00 6771.30 6738.63 5194 350.00 731 4055 78.07
WALCHANNAG EQ 28-Feb-2020 55.05 53.80 53.80 49.60 49.95 49.90 51.17 131589 67.33 1891 76888 58.43
WANBURY BE 28-Feb-2020 30.90 29.40 29.55 29.40 29.40 29.40 29.40 18708 5.50 80 - -
WATERBASE EQ 28-Feb-2020 117.55 113.20 114.00 105.50 107.45 106.40 108.69 312730 339.90 4992 90753 29.02
WEBELSOLAR EQ 28-Feb-2020 22.65 22.10 22.90 21.55 22.30 21.65 21.67 60303 13.07 325 50166 83.19
WEIZFOREX BZ 28-Feb-2020 388.90 404.80 404.80 369.50 374.40 374.40 376.63 347 1.31 31 - -
WEIZMANIND EQ 28-Feb-2020 22.85 22.00 23.90 21.75 21.75 21.75 22.00 3744 0.82 72 3390 90.54
WELCORP EQ 28-Feb-2020 201.25 194.00 194.00 182.05 184.00 185.90 188.87 1044772 1973.22 12789 412889 39.52
WELENT EQ 28-Feb-2020 70.30 69.45 69.45 62.50 67.00 65.90 66.78 216852 144.81 1944 127934 59.00
WELINV EQ 28-Feb-2020 180.65 172.10 175.05 172.10 175.05 175.05 174.76 111 0.19 3 111 100.00
WELSPUNIND EQ 28-Feb-2020 44.15 42.00 43.20 40.25 41.00 41.30 42.01 2085714 876.11 5773 1430842 68.60
WENDT EQ 28-Feb-2020 2701.00 2670.05 2670.05 2541.95 2560.00 2558.85 2595.53 464 12.04 111 387 83.41
WESTLIFE EQ 28-Feb-2020 461.90 455.00 456.95 422.20 452.60 449.55 445.92 582727 2598.50 10388 449814 77.19
WFL SM 28-Feb-2020 90.90 87.00 87.00 87.00 87.00 87.00 87.00 1600 1.39 1 1600 100.00
WHEELS EQ 28-Feb-2020 533.75 520.00 520.00 506.30 514.00 513.15 512.74 2767 14.19 471 1504 54.35
WHIRLPOOL EQ 28-Feb-2020 2220.40 2187.80 2228.50 2150.00 2193.15 2179.05 2179.31 128484 2800.06 8753 85403 66.47
WILLAMAGOR EQ 28-Feb-2020 15.65 15.30 15.30 14.90 14.90 14.90 14.95 2488 0.37 22 2078 83.52
WINDMACHIN EQ 28-Feb-2020 16.65 16.50 17.00 15.85 16.95 16.25 16.02 27797 4.45 231 25015 89.99
WIPL BE 28-Feb-2020 48.75 49.15 50.00 49.00 50.00 50.00 49.03 3001 1.47 8 - -
WIPRO EQ 28-Feb-2020 231.60 228.50 229.50 219.70 222.40 221.45 223.36 5637309 12591.76 75674 2538506 45.03
WOCKPHARMA EQ 28-Feb-2020 332.45 321.80 328.90 300.00 302.90 307.35 317.42 924171 2933.50 18565 256111 27.71
WONDERLA EQ 28-Feb-2020 228.70 225.00 226.00 220.00 222.00 220.55 221.78 20084 44.54 1196 13460 67.02
WORTH SM 28-Feb-2020 46.00 46.00 46.75 46.00 46.75 46.75 46.40 7500 3.48 5 4500 60.00
WSTCSTPAPR EQ 28-Feb-2020 211.50 206.15 213.00 198.20 211.40 205.90 206.52 175629 362.71 2265 133009 75.73
XCHANGING EQ 28-Feb-2020 49.55 49.00 49.60 47.65 49.00 48.15 48.88 37448 18.31 338 31977 85.39
XELPMOC EQ 28-Feb-2020 54.35 51.05 54.65 50.45 54.00 51.45 52.44 3937 2.06 84 3510 89.15
XPROINDIA EQ 28-Feb-2020 21.95 21.70 22.85 21.70 21.80 21.80 22.12 1130 0.25 15 918 81.24
YESBANK EQ 28-Feb-2020 36.80 35.15 35.85 34.30 34.35 34.60 34.93 141720001 49503.41 210153 29218118 20.62
ZEEL EQ 28-Feb-2020 244.35 240.00 244.65 232.60 238.30 239.30 237.59 9692261 23027.94 70304 4420248 45.61
ZEEL P2 28-Feb-2020 3.50 3.40 3.50 3.40 3.45 3.45 3.48 17032372 593.33 159 16897331 99.21
ZEELEARN EQ 28-Feb-2020 15.80 15.50 16.00 15.05 15.45 15.60 15.53 205283 31.88 1100 145216 70.74
ZEEMEDIA BE 28-Feb-2020 4.90 4.80 5.05 4.70 4.70 4.70 4.75 453324 21.54 553 - -
ZENITHEXPO BE 28-Feb-2020 43.30 41.20 43.30 41.15 42.95 42.95 41.19 103 0.04 4 - -
ZENSARTECH EQ 28-Feb-2020 141.30 140.00 140.00 135.05 136.25 136.65 136.58 85981 117.43 2531 58073 67.54
ZENTEC EQ 28-Feb-2020 57.95 55.70 57.00 55.00 55.10 55.15 55.48 34968 19.40 424 30047 85.93
ZICOM BE 28-Feb-2020 1.40 1.45 1.45 1.40 1.40 1.40 1.42 4440 0.06 13 - -
ZODIAC SM 28-Feb-2020 18.00 18.45 18.70 18.45 18.70 18.70 18.58 4000 0.74 2 4000 100.00
ZODIACLOTH EQ 28-Feb-2020 161.45 157.00 159.85 153.30 156.90 154.80 156.40 4282 6.70 121 3994 93.27
ZODJRDMKJ EQ 28-Feb-2020 26.25 26.25 26.25 25.10 26.25 26.25 25.67 360 0.09 30 283 78.61
ZOTA EQ 28-Feb-2020 180.35 180.00 180.00 172.00 177.00 176.40 176.25 25148 44.32 144 4187 16.65
ZUARI EQ 28-Feb-2020 86.35 84.95 84.95 79.10 79.20 79.70 81.79 63654 52.06 1171 40493 63.61
ZUARIGLOB EQ 28-Feb-2020 48.10 44.40 47.85 44.40 47.10 46.80 46.64 49661 23.16 657 27332 55.04
ZYDUSWELL EQ 28-Feb-2020 1435.10 1428.80 1513.00 1382.40 1451.00 1466.70 1430.46 39827 569.71 2132 32069 80.52