nse-sec-bhavdata-full-2020-03-03.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	03-Mar-2020	31.15	31.20	32.25	30.85	31.10	31.10	31.33	13324	4.17	180	8542	64.11
21STCENMGM	EQ	03-Mar-2020	12.10	11.90	12.30	11.90	12.30	12.30	12.21	64	0.01	5	63	98.44
3IINFOTECH	EQ	03-Mar-2020	1.90	1.95	1.95	1.80	1.95	1.95	1.88	1984345	37.34	880	1181653	59.55
3MINDIA	EQ	03-Mar-2020	20131.65	20470.00	20995.00	20312.00	20636.00	20632.95	20663.50	7108	1468.76	2360	3048	42.88
3PLAND	EQ	03-Mar-2020	4.50	4.50	4.50	4.50	4.50	4.50	4.50	110	0.00	3	110	100.00
5PAISA	EQ	03-Mar-2020	162.10	165.00	165.00	157.10	160.00	158.35	160.09	9134	14.62	306	6029	66.01
63MOONS	EQ	03-Mar-2020	87.95	88.45	91.25	88.00	90.15	90.40	89.49	67249	60.18	1648	34313	51.02
732GS2024	GS	03-Mar-2020	92.05	96.65	96.65	96.65	96.65	96.65	96.65	100	0.10	1	100	100.00
74GS2035	GS	03-Mar-2020	101.00	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
763GS2059	GS	03-Mar-2020	110.10	110.10	110.10	110.10	110.10	110.10	110.10	15	0.02	1	15	100.00
772GS2049	GS	03-Mar-2020	105.00	110.25	110.25	110.25	110.25	110.25	110.25	30	0.03	2	30	100.00
A2ZINFRA	EQ	03-Mar-2020	4.40	4.60	4.60	3.55	4.00	4.00	3.92	1078630	42.33	1012	627453	58.17
AARON	SM	03-Mar-2020	47.25	47.90	47.90	47.90	47.90	47.90	47.90	3300	1.58	1	3300	100.00
AARTIDRUGS	EQ	03-Mar-2020	668.30	680.00	687.00	641.10	655.90	651.00	659.23	73215	482.65	4277	36351	49.65
AARTIIND	EQ	03-Mar-2020	971.00	995.00	995.00	966.30	982.50	983.45	983.08	225422	2216.07	18360	161608	71.69
AARVEEDEN	EQ	03-Mar-2020	11.80	11.60	12.60	11.60	12.55	12.55	12.13	3543	0.43	42	2638	74.46
AAVAS	EQ	03-Mar-2020	1858.40	1858.30	1945.00	1858.30	1920.00	1918.20	1898.12	31876	605.04	3611	21267	66.72
ABAN	EQ	03-Mar-2020	20.15	21.95	21.95	19.90	20.00	20.10	20.20	54743	11.06	660	34733	63.45
ABB	EQ	03-Mar-2020	1190.20	1199.00	1204.85	1154.00	1162.00	1161.00	1166.04	45482	530.34	3437	26170	57.54
ABBOTINDIA	EQ	03-Mar-2020	15393.60	15407.00	15780.00	15301.00	15440.00	15427.65	15502.15	18862	2924.01	4187	10337	54.80
ABCAPITAL	EQ	03-Mar-2020	76.70	77.25	78.85	76.80	78.00	77.85	77.64	1304622	1012.91	14283	619324	47.47
ABFRL	EQ	03-Mar-2020	238.00	243.90	260.00	239.00	259.05	254.25	252.34	1112115	2806.28	34062	655000	58.90
ABSLBANETF	EQ	03-Mar-2020	292.49	290.00	290.00	286.58	289.87	289.87	288.79	4	0.01	4	0	0.00
ABSLFTQXDG	MF	03-Mar-2020	9.30	9.06	9.06	9.06	9.06	9.06	9.06	90000	8.15	3	90000	100.00
ABSLNN50ET	EQ	03-Mar-2020	270.00	272.42	272.42	271.67	271.67	271.67	272.27	10	0.03	4	10	100.00
ACC	EQ	03-Mar-2020	1284.20	1288.00	1342.00	1288.00	1334.60	1335.25	1316.96	701334	9236.29	28590	115492	16.47
ACCELYA	EQ	03-Mar-2020	1039.05	1039.05	1055.00	1016.10	1053.25	1045.30	1035.17	2577	26.68	170	2059	79.90
ACCURACY	SM	03-Mar-2020	21.30	22.20	22.25	20.25	20.25	20.85	21.08	137600	29.01	35	132800	96.51
ACE	EQ	03-Mar-2020	68.10	69.00	70.00	67.80	68.35	68.20	68.61	63356	43.47	1341	31500	49.72
ADANIENT	EQ	03-Mar-2020	218.60	221.00	228.65	219.25	224.95	225.75	223.70	2992170	6693.58	17147	700989	23.43
ADANIGAS	EQ	03-Mar-2020	133.70	136.10	139.00	130.80	134.30	134.25	134.73	3640772	4905.20	31712	1159424	31.85
ADANIGREEN	EQ	03-Mar-2020	156.05	162.90	163.00	157.00	159.20	159.50	159.07	534459	850.16	7648	265523	49.68
ADANIPORTS	EQ	03-Mar-2020	340.65	344.00	349.05	342.00	347.90	347.30	346.13	3671071	12706.66	63872	2201941	59.98
ADANIPOWER	EQ	03-Mar-2020	47.05	48.05	49.65	47.75	48.60	48.90	48.62	7774434	3780.24	13967	1130562	14.54
ADANITRANS	EQ	03-Mar-2020	254.40	262.50	262.50	252.80	257.50	256.40	256.24	191427	490.52	4057	118795	62.06
ADFFOODS	EQ	03-Mar-2020	259.00	264.00	264.00	252.95	256.00	257.30	258.24	62645	161.77	945	53278	85.05
ADHUNIKIND	EQ	03-Mar-2020	32.35	31.05	32.40	30.75	30.75	31.35	30.95	8921	2.76	80	7700	86.31
ADLABS	BE	03-Mar-2020	3.75	3.80	3.85	3.60	3.65	3.65	3.66	53554	1.96	110	-	-
ADORWELD	EQ	03-Mar-2020	293.45	297.05	301.95	294.70	297.90	295.75	296.23	1616	4.79	125	1218	75.37
ADROITINFO	BE	03-Mar-2020	6.60	6.30	6.30	6.30	6.30	6.30	6.30	1001	0.06	2	-	-
ADSL	BE	03-Mar-2020	18.60	19.45	19.45	17.80	18.00	17.95	18.03	19786	3.57	86	-	-
ADVANIHOTR	EQ	03-Mar-2020	51.45	52.10	52.55	51.35	51.60	51.60	51.63	6671	3.44	71	6068	90.96
ADVENZYMES	EQ	03-Mar-2020	147.05	148.20	153.80	148.20	153.70	152.85	150.86	52968	79.91	3964	35113	66.29
AEGISCHEM	EQ	03-Mar-2020	214.55	217.00	222.30	207.05	214.60	214.95	213.76	302441	646.50	15068	177024	58.53
AFFLE	EQ	03-Mar-2020	1802.25	1858.00	1899.00	1781.20	1818.00	1817.15	1838.65	133522	2455.01	12587	41179	30.84
AGARIND	EQ	03-Mar-2020	70.80	70.85	75.75	70.20	75.00	74.35	73.59	2246	1.65	89	1563	69.59
AGCNET	EQ	03-Mar-2020	411.50	415.00	422.95	390.95	390.95	390.95	396.84	17393	69.02	550	12851	73.89
AGRITECH	EQ	03-Mar-2020	39.00	40.15	40.45	37.25	38.90	38.50	38.78	9870	3.83	167	6246	63.28
AGROPHOS	EQ	03-Mar-2020	13.90	13.50	13.90	13.25	13.60	13.35	13.38	65229	8.73	505	48283	74.02
AHIMSA	SM	03-Mar-2020	29.00	25.00	25.00	25.00	25.00	25.00	25.00	12000	3.00	2	12000	100.00
AHLEAST	EQ	03-Mar-2020	190.05	222.00	222.00	183.05	186.45	186.45	190.01	1954	3.71	61	1785	91.35
AHLUCONT	EQ	03-Mar-2020	350.05	346.85	357.00	333.15	335.00	337.55	349.47	281308	983.10	2698	259105	92.11
AHLWEST	EQ	03-Mar-2020	300.15	319.95	319.95	299.90	310.00	310.55	303.69	5524	16.78	112	3285	59.47
AIAENG	EQ	03-Mar-2020	1737.05	1737.05	1850.00	1731.00	1790.00	1790.80	1787.77	91970	1644.22	11571	58457	63.56
AIONJSW	EQ	03-Mar-2020	12.80	12.50	13.20	12.50	12.95	12.95	12.95	74024	9.59	181	59615	80.53
AIRAN	EQ	03-Mar-2020	11.80	12.15	12.50	11.85	12.00	12.00	11.95	10718	1.28	29	10654	99.40
AIROLAM	SM	03-Mar-2020	21.45	22.00	22.00	22.00	22.00	22.00	22.00	3000	0.66	1	3000	100.00
AJANTPHARM	EQ	03-Mar-2020	1394.70	1420.00	1531.00	1395.30	1500.00	1477.50	1441.99	189534	2733.07	15788	75102	39.62
AJMERA	EQ	03-Mar-2020	95.95	97.40	99.30	95.55	96.25	96.30	96.68	18744	18.12	631	10272	54.80
AKASH	BE	03-Mar-2020	96.00	96.00	100.00	95.90	95.90	95.90	97.80	221	0.22	6	-	-
AKSHARCHEM	EQ	03-Mar-2020	261.60	270.00	275.00	251.40	256.00	256.45	259.42	9234	23.95	384	4822	52.22
AKSHOPTFBR	EQ	03-Mar-2020	5.80	5.75	5.85	5.55	5.55	5.55	5.60	163700	9.17	308	123384	75.37
AKZOINDIA	EQ	03-Mar-2020	2403.85	2405.00	2458.95	2355.00	2426.00	2402.00	2400.06	21149	507.59	3506	10096	47.74
ALANKIT	EQ	03-Mar-2020	15.00	15.05	15.40	14.15	14.15	14.45	14.68	166491	24.44	462	63837	38.34
ALBERTDAVD	EQ	03-Mar-2020	400.95	404.60	416.70	398.10	410.00	411.35	406.48	9250	37.60	488	6936	74.98
ALBK	EQ	03-Mar-2020	11.35	11.35	11.55	11.20	11.50	11.45	11.37	1057058	120.18	2393	420738	39.80
ALCHEM	BE	03-Mar-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.78	5872	0.05	12	-	-
ALEMBICLTD	EQ	03-Mar-2020	46.50	47.45	48.40	46.80	48.25	47.95	47.71	122074	58.24	1408	87562	71.73
ALICON	EQ	03-Mar-2020	289.10	291.80	299.60	281.00	290.90	289.60	287.50	2448	7.04	112	1951	79.70
ALKALI	EQ	03-Mar-2020	43.00	44.00	44.60	42.20	44.00	43.25	43.37	5398	2.34	143	3772	69.88
ALKEM	EQ	03-Mar-2020	2600.20	2629.00	2670.00	2610.00	2650.00	2642.35	2639.30	55170	1456.10	9860	24835	45.02
ALKYLAMINE	EQ	03-Mar-2020	1519.10	1530.00	1550.00	1475.65	1545.00	1525.95	1524.38	44761	682.33	4271	22103	49.38
ALLCARGO	EQ	03-Mar-2020	109.05	109.00	111.90	107.80	110.60	109.90	109.70	205304	225.22	2094	121025	58.95
ALLSEC	EQ	03-Mar-2020	252.90	255.20	259.90	251.00	255.15	256.25	251.94	1335	3.36	49	1210	90.64
ALMONDZ	EQ	03-Mar-2020	16.05	16.50	16.70	16.25	16.70	16.70	16.40	887	0.15	4	877	98.87
ALOKINDS	BE	03-Mar-2020	11.90	11.35	11.35	11.35	11.35	11.35	11.35	187926	21.33	526	-	-
ALPA	EQ	03-Mar-2020	16.35	16.50	16.90	15.65	16.10	15.85	16.33	5069	0.83	64	3309	65.28
ALPHAGEO	EQ	03-Mar-2020	195.55	185.00	202.70	185.00	197.00	196.20	194.92	42194	82.24	1718	14300	33.89
ALPSINDUS	BE	03-Mar-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	150	0.00	1	-	-
AMARAJABAT	EQ	03-Mar-2020	624.45	627.50	648.90	623.70	644.35	644.75	634.57	827545	5251.37	17859	302863	36.60
AMBER	EQ	03-Mar-2020	1375.20	1380.00	1430.00	1375.15	1428.30	1418.85	1401.40	32195	451.18	3226	9448	29.35
AMBIKCO	EQ	03-Mar-2020	771.65	771.70	800.95	753.80	796.00	790.20	776.07	5493	42.63	932	2961	53.90
AMBUJACEM	EQ	03-Mar-2020	202.25	203.90	212.20	203.65	211.35	211.15	208.75	4549626	9497.20	98294	1913048	42.05
AMDIND	EQ	03-Mar-2020	15.30	14.20	15.90	14.20	15.00	15.00	14.92	1294	0.19	34	1145	88.49
AMJLAND	EQ	03-Mar-2020	18.75	18.45	19.30	18.45	19.10	19.00	18.86	1704	0.32	22	1000	58.69
AMRUTANJAN	EQ	03-Mar-2020	451.20	464.70	495.00	464.70	469.80	470.50	477.01	146393	698.31	5382	28685	19.59
ANANTRAJ	EQ	03-Mar-2020	27.20	28.20	29.60	26.85	29.60	28.00	27.59	167174	46.13	2679	95795	57.30
ANDHRABANK	EQ	03-Mar-2020	13.35	13.50	13.65	13.00	13.25	13.15	13.30	609611	81.10	1998	351597	57.68
ANDHRACEMT	EQ	03-Mar-2020	1.90	1.85	2.00	1.85	1.85	1.85	1.91	33623	0.64	73	26558	78.99
ANDHRSUGAR	EQ	03-Mar-2020	256.60	252.80	258.00	251.25	253.60	254.05	254.65	19979	50.88	872	11701	58.57
ANDPAPER	EQ	03-Mar-2020	249.50	250.00	255.10	235.05	244.50	240.10	240.35	8104	19.48	340	5686	70.16
ANIKINDS	BE	03-Mar-2020	7.45	7.10	7.70	7.10	7.35	7.35	7.34	1388	0.10	11	-	-
ANKITMETAL	BE	03-Mar-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.47	36719	0.17	23	-	-
ANSALAPI	EQ	03-Mar-2020	5.70	5.55	5.90	5.45	5.65	5.75	5.57	78057	4.35	140	58737	75.25
ANSALHSG	BE	03-Mar-2020	4.35	4.35	4.35	4.15	4.15	4.25	4.18	8943	0.37	30	-	-
ANTGRAPHIC	BE	03-Mar-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.62	32166	0.20	9	-	-
ANUP	EQ	03-Mar-2020	505.40	505.80	535.00	504.95	528.00	527.30	521.81	12579	65.64	759	8334	66.25
APARINDS	EQ	03-Mar-2020	374.35	380.00	380.50	375.00	380.50	380.10	377.19	16824	63.46	1287	8814	52.39
APCL	EQ	03-Mar-2020	138.75	144.40	144.40	135.30	135.60	137.25	137.78	1665	2.29	96	872	52.37
APCOTEXIND	EQ	03-Mar-2020	105.95	106.55	108.00	103.65	105.15	104.45	105.25	26367	27.75	565	20015	75.91
APEX	EQ	03-Mar-2020	267.20	270.00	274.05	254.25	262.30	262.15	262.10	228635	599.26	6217	49264	21.55
APLAPOLLO	EQ	03-Mar-2020	1812.10	1821.10	1930.00	1819.85	1927.00	1907.50	1879.14	70258	1320.24	5157	54967	78.24
APLLTD	EQ	03-Mar-2020	656.25	656.10	676.90	640.00	669.90	661.20	659.13	191933	1265.08	19892	93824	48.88
APOLLO	EQ	03-Mar-2020	71.50	71.20	73.60	69.45	72.25	70.80	71.21	41415	29.49	1035	23656	57.12
APOLLOHOSP	EQ	03-Mar-2020	1728.55	1738.90	1753.20	1695.00	1726.80	1725.70	1719.19	672514	11561.81	33264	160829	23.91
APOLLOPIPE	EQ	03-Mar-2020	418.10	440.00	440.00	410.25	411.00	413.60	420.58	6809	28.64	387	5467	80.29
APOLLOTYRE	EQ	03-Mar-2020	136.30	138.00	142.90	136.55	141.30	141.75	139.66	4006039	5594.84	31272	939446	23.45
APOLSINHOT	EQ	03-Mar-2020	503.55	530.00	530.00	505.15	510.00	509.55	510.33	1079	5.51	150	896	83.04
APTECHT	EQ	03-Mar-2020	116.25	117.10	119.25	113.75	116.80	116.85	116.88	96801	113.15	2554	31166	32.20
ARCHIDPLY	EQ	03-Mar-2020	19.65	20.00	21.45	19.70	21.00	20.80	20.34	4760	0.97	53	2137	44.89
ARCHIES	EQ	03-Mar-2020	13.35	13.30	13.90	13.15	13.75	13.50	13.53	23563	3.19	108	21071	89.42
ARCOTECH	BE	03-Mar-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.22	12988	0.16	17	-	-
ARENTERP	EQ	03-Mar-2020	17.95	17.95	18.80	17.10	17.90	17.95	18.29	25661	4.69	119	22265	86.77
ARIES	EQ	03-Mar-2020	53.00	53.85	55.00	53.40	55.00	54.65	54.24	6126	3.32	177	3390	55.34
ARIHANT	EQ	03-Mar-2020	18.50	18.50	18.50	18.50	18.50	18.50	18.50	55	0.01	1	55	100.00
ARIHANTSUP	EQ	03-Mar-2020	25.30	24.95	24.95	24.95	24.95	24.95	24.95	100	0.02	1	100	100.00
ARMANFIN	EQ	03-Mar-2020	912.40	964.95	964.95	901.00	913.00	914.60	916.39	20513	187.98	1624	11572	56.41
AROGRANITE	EQ	03-Mar-2020	28.45	29.00	31.00	28.25	29.00	28.95	28.73	3785	1.09	69	3095	81.77
ARROWGREEN	BE	03-Mar-2020	38.65	37.00	39.00	37.00	38.00	37.55	37.59	5062	1.90	59	-	-
ARSHIYA	EQ	03-Mar-2020	15.50	14.05	15.85	13.85	14.15	14.00	14.39	141341	20.34	424	96103	67.99
ARSSINFRA	EQ	03-Mar-2020	14.65	13.25	16.00	13.25	15.60	15.25	15.50	33169	5.14	163	24131	72.75
ARTEMISMED	EQ	03-Mar-2020	200.20	220.00	220.00	200.05	212.00	208.65	202.20	1428	2.89	26	1412	98.88
ARVIND	EQ	03-Mar-2020	38.60	38.60	39.00	37.60	37.80	37.90	38.17	541278	206.60	4389	269187	49.73
ARVINDFASN	EQ	03-Mar-2020	348.85	358.75	358.75	349.00	352.55	354.30	352.69	11130	39.25	551	8801	79.07
ARVSMART	EQ	03-Mar-2020	84.70	86.00	86.00	82.70	84.95	84.85	84.17	26191	22.04	429	17823	68.05
ASAHIINDIA	EQ	03-Mar-2020	235.95	236.95	245.00	229.15	242.25	243.00	237.49	26991	64.10	1299	17799	65.94
ASAHISONG	EQ	03-Mar-2020	131.25	132.05	133.80	125.50	129.15	130.45	128.78	7531	9.70	320	6168	81.90
ASAL	EQ	03-Mar-2020	18.50	18.65	18.75	17.60	18.40	18.25	18.21	11537	2.10	220	7720	66.92
ASALCBR	EQ	03-Mar-2020	213.65	215.10	229.95	199.80	205.00	204.90	209.00	23245	48.58	967	14100	60.66
ASHAPURMIN	EQ	03-Mar-2020	33.00	33.80	34.35	31.55	33.20	33.50	32.76	81980	26.86	471	65005	79.29
ASHIANA	EQ	03-Mar-2020	100.00	101.85	101.85	97.05	97.70	97.90	99.16	70249	69.66	1051	47964	68.28
ASHIMASYN	EQ	03-Mar-2020	5.85	5.65	5.85	5.15	5.40	5.35	5.46	23053	1.26	228	20553	89.16
ASHOKA	EQ	03-Mar-2020	87.10	88.20	89.70	85.50	87.55	87.80	87.75	161707	141.90	2485	62492	38.65
ASHOKLEY	EQ	03-Mar-2020	73.90	74.10	77.00	72.65	75.75	75.45	74.02	23998122	17763.14	56741	2611174	10.88
ASIANHOTNR	EQ	03-Mar-2020	70.00	67.55	74.95	67.25	71.40	72.95	69.75	108294	75.54	82	101177	93.43
ASIANPAINT	EQ	03-Mar-2020	1786.80	1780.05	1818.00	1767.00	1804.05	1800.55	1798.61	1392463	25045.03	64533	587106	42.16
ASIANTILES	EQ	03-Mar-2020	248.70	250.00	254.00	241.00	243.10	246.85	245.85	64264	157.99	3656	19068	29.67
ASPINWALL	EQ	03-Mar-2020	125.00	125.05	134.90	107.95	119.50	121.00	117.64	4967	5.84	249	1750	35.23
ASTEC	EQ	03-Mar-2020	474.70	473.40	481.40	469.95	479.00	479.60	475.03	25468	120.98	528	22800	89.52
ASTERDM	EQ	03-Mar-2020	161.05	166.80	166.80	161.55	165.00	164.85	164.18	54429	89.36	1750	23358	42.91
ASTRAL	EQ	03-Mar-2020	1150.10	1150.50	1170.00	1123.60	1150.00	1147.40	1143.81	34750	397.47	3677	20296	58.41
ASTRAMICRO	EQ	03-Mar-2020	84.05	87.85	90.00	85.50	89.00	88.45	87.21	203099	177.13	1711	133272	65.62
ASTRAZEN	EQ	03-Mar-2020	2653.65	2674.80	2713.40	2606.00	2672.00	2659.65	2662.81	19440	517.65	2818	6947	35.74
ASTRON	EQ	03-Mar-2020	36.55	34.60	37.20	34.60	36.50	36.50	36.26	18884	6.85	390	15349	81.28
ATFL	EQ	03-Mar-2020	639.35	648.60	650.20	610.35	624.60	631.55	625.51	8119	50.78	758	4314	53.13
ATLANTA	EQ	03-Mar-2020	4.75	4.65	4.85	4.55	4.55	4.60	4.59	12244	0.56	68	9479	77.42
ATLASCYCLE	BE	03-Mar-2020	43.85	42.05	44.55	41.70	41.70	41.70	42.13	2910	1.23	39	-	-
ATUL	EQ	03-Mar-2020	5191.45	5249.00	5445.00	5202.25	5364.00	5358.75	5347.83	64489	3448.76	16632	27861	43.20
ATULAUTO	EQ	03-Mar-2020	220.20	218.10	221.95	210.70	215.75	214.25	216.13	18340	39.64	828	10367	56.53
AUBANK	EQ	03-Mar-2020	1155.75	1161.95	1190.00	1150.00	1189.00	1174.20	1168.02	505336	5902.44	45260	300962	59.56
AURIONPRO	EQ	03-Mar-2020	41.35	41.85	41.85	40.05	40.95	41.00	40.47	24777	10.03	244	18620	75.15
AUROPHARMA	EQ	03-Mar-2020	494.65	498.65	515.40	498.25	512.00	511.30	506.53	3012316	15258.35	48668	460055	15.27
AUSOMENT	BE	03-Mar-2020	36.75	35.15	38.25	35.15	38.25	38.25	36.63	419	0.15	7	-	-
AUTOAXLES	EQ	03-Mar-2020	680.00	691.65	693.50	656.15	665.00	661.95	667.31	6303	42.06	564	4049	64.24
AUTOIND	BE	03-Mar-2020	18.35	18.50	18.50	17.55	18.25	18.15	17.88	3802	0.68	36	-	-
AUTOLITIND	EQ	03-Mar-2020	17.80	17.70	19.60	17.70	18.65	18.85	18.60	6816	1.27	142	4227	62.02
AVADHSUGAR	EQ	03-Mar-2020	205.55	208.10	217.50	200.25	209.00	210.85	208.49	127289	265.38	3383	43800	34.41
AVANTIFEED	EQ	03-Mar-2020	430.85	442.80	450.00	415.65	447.00	443.95	434.13	1006590	4369.94	29183	147530	14.66
AVTNPL	EQ	03-Mar-2020	34.30	35.00	36.00	34.20	35.85	35.70	35.38	154521	54.67	1047	85563	55.37
AXISBANK	EQ	03-Mar-2020	684.20	689.90	695.80	675.00	689.80	687.15	685.67	11198145	76781.90	161760	4363744	38.97
AXISCADES	BE	03-Mar-2020	50.45	52.45	52.45	48.00	50.75	48.90	49.91	23087	11.52	141	-	-
AXISGOLD	EQ	03-Mar-2020	3683.45	3700.00	3701.50	3664.25	3692.00	3693.45	3685.86	708	26.10	98	514	72.60
AXISNIFTY	EQ	03-Mar-2020	1154.59	1169.00	1174.30	1156.34	1174.30	1174.30	1161.24	227	2.64	24	206	90.75
AYMSYNTEX	EQ	03-Mar-2020	29.55	29.00	32.80	28.20	30.90	30.85	30.63	17710	5.42	163	5520	31.17
BAFNAPH	BE	03-Mar-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	572	0.03	14	-	-
BAGFILMS	BE	03-Mar-2020	1.50	1.50	1.55	1.45	1.45	1.45	1.47	52353	0.77	60	-	-
BAJAJ-AUTO	EQ	03-Mar-2020	2792.20	2700.00	2730.00	2653.00	2700.00	2692.25	2697.10	1459848	39373.51	64846	572224	39.20
BAJAJCON	EQ	03-Mar-2020	183.05	185.00	190.00	181.00	182.20	182.90	184.36	141426	260.73	3873	97499	68.94
BAJAJELEC	EQ	03-Mar-2020	410.55	413.10	425.90	405.55	413.05	414.55	412.55	137047	565.39	4449	56280	41.07
BAJAJFINSV	EQ	03-Mar-2020	8914.50	9000.00	9116.65	8680.00	8993.00	8963.65	8890.70	550729	48963.66	77414	128136	23.27
BAJAJHIND	EQ	03-Mar-2020	4.95	4.95	5.00	4.35	4.55	4.50	4.58	3224699	147.66	3232	1936108	60.04
BAJAJHLDNG	EQ	03-Mar-2020	3393.90	3410.80	3437.90	3350.00	3395.05	3368.30	3376.79	17842	602.49	4631	9831	55.10
BAJFINANCE	EQ	03-Mar-2020	4360.75	4400.00	4474.95	4320.05	4462.90	4454.10	4409.57	2023503	89227.73	135928	437689	21.63
BALAJITELE	EQ	03-Mar-2020	48.70	49.00	50.60	48.40	50.05	49.75	49.73	50337	25.03	832	32881	65.32
BALAMINES	EQ	03-Mar-2020	398.20	411.10	414.85	397.15	404.00	402.75	404.69	41156	166.56	1480	19751	47.99
BALAXI	EQ	03-Mar-2020	106.65	116.90	116.90	96.25	108.00	108.00	105.60	708	0.75	85	270	38.14
BALKRISHNA	EQ	03-Mar-2020	15.75	15.50	15.75	15.00	15.75	15.70	15.33	2697	0.41	38	2065	76.57
BALKRISIND	EQ	03-Mar-2020	1069.60	1092.00	1152.00	1066.85	1113.90	1116.60	1094.33	1032435	11298.29	38900	238858	23.14
BALLARPUR	BE	03-Mar-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.46	1166624	5.36	151	-	-
BALMLAWRIE	EQ	03-Mar-2020	101.85	102.30	103.50	100.00	101.90	101.95	101.35	72688	73.67	1507	48178	66.28
BALPHARMA	EQ	03-Mar-2020	38.45	39.95	41.85	37.80	38.50	38.45	39.16	4945	1.94	140	2433	49.20
BALRAMCHIN	EQ	03-Mar-2020	142.45	146.95	147.50	141.15	142.65	142.85	143.24	688600	986.38	7447	364466	52.93
BANARBEADS	EQ	03-Mar-2020	30.90	34.25	35.90	30.15	31.50	31.70	31.82	5463	1.74	76	3628	66.41
BANARISUG	EQ	03-Mar-2020	1214.70	1284.00	1284.00	1168.00	1209.00	1202.10	1206.83	602	7.27	119	433	71.93
BANCOINDIA	EQ	03-Mar-2020	82.65	83.10	84.65	81.50	82.75	82.95	83.01	36583	30.37	645	22142	60.53
BANDHANBNK	EQ	03-Mar-2020	394.05	398.00	410.70	395.20	401.50	400.80	402.45	4542669	18281.88	85039	1951016	42.95
BANG	EQ	03-Mar-2020	17.00	16.65	17.60	16.15	17.50	17.25	16.84	5995	1.01	118	2194	36.60
BANKBARODA	EQ	03-Mar-2020	71.15	71.25	73.40	71.00	73.15	72.90	72.24	23348154	16867.20	52827	2632512	11.28
BANKBEES	EQ	03-Mar-2020	294.45	300.30	304.00	293.23	299.04	298.27	297.65	609199	1813.30	3806	460441	75.58
BANKINDIA	EQ	03-Mar-2020	50.05	50.80	51.00	49.00	49.55	49.35	49.53	1622792	803.78	10059	496267	30.58
BANSWRAS	BE	03-Mar-2020	121.10	123.00	126.95	120.00	123.00	120.65	123.13	7574	9.33	54	-	-
BARTRONICS	BZ	03-Mar-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	100	0.00	3	-	-
BASF	EQ	03-Mar-2020	1010.60	1030.00	1058.10	1006.00	1018.00	1015.25	1024.09	110987	1136.61	9298	32940	29.68
BASML	EQ	03-Mar-2020	98.80	104.85	111.75	100.05	102.10	102.25	105.75	758	0.80	45	475	62.66
BATAINDIA	EQ	03-Mar-2020	1634.45	1636.00	1659.95	1595.15	1623.00	1618.60	1617.85	802303	12980.06	37297	234010	29.17
BAYERCROP	EQ	03-Mar-2020	4338.15	4440.00	4440.00	4201.10	4321.10	4366.45	4361.66	120228	5243.94	5939	109358	90.96
BBL	EQ	03-Mar-2020	762.75	762.00	780.00	760.00	771.50	775.50	774.30	6958	53.88	515	4849	69.69
BBTC	EQ	03-Mar-2020	1092.25	1108.10	1130.00	1085.00	1105.00	1102.45	1104.47	45630	503.97	3539	13049	28.60
BBTCL	SM	03-Mar-2020	35.90	35.50	35.50	35.50	35.50	35.50	35.50	3000	1.07	1	3000	100.00
BCG	BE	03-Mar-2020	4.70	4.70	4.75	4.50	4.55	4.55	4.54	591217	26.86	308	-	-
BCONCEPTS	SM	03-Mar-2020	25.35	24.10	24.10	24.10	24.10	24.10	24.10	9000	2.17	3	6000	66.67
BCP	BE	03-Mar-2020	18.25	18.20	18.20	17.35	17.90	17.35	17.36	109981	19.09	32	-	-
BDL	EQ	03-Mar-2020	264.50	267.10	274.25	261.00	267.00	267.05	267.77	178440	477.82	6209	51806	29.03
BEARDSELL	BE	03-Mar-2020	6.95	6.95	6.95	6.65	6.90	6.90	6.94	3611	0.25	3	-	-
BEDMUTHA	BE	03-Mar-2020	13.25	13.90	13.90	12.60	12.60	12.60	12.66	3426	0.43	23	-	-
BEL	EQ	03-Mar-2020	72.95	73.40	75.15	72.25	74.60	74.50	73.51	19287777	14178.21	48078	9835474	50.99
BEML	EQ	03-Mar-2020	719.35	723.75	732.15	692.00	697.05	697.45	705.85	351575	2481.59	12046	82626	23.50
BEPL	EQ	03-Mar-2020	40.25	41.30	41.30	38.90	39.50	39.25	39.85	228505	91.06	3170	106990	46.82
BERGEPAINT	EQ	03-Mar-2020	556.95	556.90	563.00	539.15	544.50	541.65	547.42	1563205	8557.35	34057	435662	27.87
BETA	SM	03-Mar-2020	56.70	60.50	60.60	60.00	60.50	60.50	60.40	3200	1.93	4	2400	75.00
BFINVEST	EQ	03-Mar-2020	291.15	293.80	317.00	293.05	311.70	312.85	307.34	84002	258.17	2511	41500	49.40
BFUTILITIE	EQ	03-Mar-2020	262.55	268.00	288.80	265.65	288.80	288.80	281.42	258083	726.31	5198	127858	49.54
BGLOBAL	BE	03-Mar-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	13679	0.16	17	-	-
BGRENERGY	EQ	03-Mar-2020	34.20	35.25	35.25	29.60	32.00	32.05	32.39	215557	69.82	2018	101608	47.14
BHAGERIA	EQ	03-Mar-2020	125.30	126.50	129.00	118.40	125.00	124.50	123.85	23813	29.49	721	14448	60.67
BHAGYANGR	EQ	03-Mar-2020	18.55	18.05	19.50	17.40	18.25	18.25	18.56	1460	0.27	44	999	68.42
BHAGYAPROP	EQ	03-Mar-2020	23.50	21.20	23.20	21.20	23.00	23.00	22.61	432	0.10	13	290	67.13
BHANDARI	EQ	03-Mar-2020	1.05	1.00	1.05	0.95	0.95	0.95	0.99	88339	0.88	125	74909	84.80
BHARATFORG	EQ	03-Mar-2020	450.95	448.00	461.20	435.75	444.00	443.85	443.14	2683562	11892.01	43193	1113197	41.48
BHARATGEAR	BE	03-Mar-2020	39.00	39.00	39.45	37.05	37.45	37.20	37.51	9298	3.49	107	-	-
BHARATRAS	EQ	03-Mar-2020	7038.65	7105.00	7310.00	7105.00	7190.05	7193.90	7201.16	1860	133.94	679	651	35.00
BHARATWIRE	EQ	03-Mar-2020	25.60	25.70	26.30	24.90	26.30	25.75	25.30	31092	7.87	254	25042	80.54
BHARTIARTL	EQ	03-Mar-2020	518.35	524.00	533.35	514.15	523.25	520.80	521.87	10368929	54112.42	127941	4603990	44.40
BHEL	EQ	03-Mar-2020	29.55	30.00	31.35	29.85	31.10	31.00	30.47	20595361	6274.76	35403	3160556	15.35
BIGBLOC	BE	03-Mar-2020	33.05	33.05	33.05	33.05	33.05	33.05	33.05	100	0.03	1	-	-
BIL	EQ	03-Mar-2020	131.75	139.85	139.85	125.60	132.95	131.10	129.16	1022	1.32	49	631	61.74
BILENERGY	EQ	03-Mar-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	198052	1.29	84	198051	100.00
BINDALAGRO	EQ	03-Mar-2020	10.35	10.05	10.70	9.90	9.95	9.95	10.10	19957	2.02	142	15333	76.83
BIOCON	EQ	03-Mar-2020	282.65	286.00	307.00	285.30	304.30	304.00	298.43	5949680	17755.70	50116	1149970	19.33
BIOFILCHEM	BE	03-Mar-2020	8.40	8.05	8.60	8.00	8.50	8.50	8.17	1132	0.09	26	-	-
BIRLACABLE	EQ	03-Mar-2020	44.95	47.80	47.90	44.00	45.40	45.10	45.35	82590	37.46	1405	27236	32.98
BIRLACORPN	EQ	03-Mar-2020	717.80	719.70	726.75	693.00	700.00	705.55	712.42	284136	2024.25	4283	242197	85.24
BIRLAMONEY	EQ	03-Mar-2020	32.80	32.85	34.90	32.80	32.90	33.05	33.40	49062	16.38	605	30412	61.99
BIRLATYRE	EQ	03-Mar-2020	6.15	5.95	5.95	5.85	5.85	5.85	5.85	4999	0.29	37	4999	100.00
BLBLIMITED	EQ	03-Mar-2020	3.90	4.20	4.30	3.80	4.30	4.25	4.06	55024	2.24	104	53183	96.65
BLISSGVS	EQ	03-Mar-2020	99.30	102.00	113.65	102.00	107.90	110.30	106.99	705233	754.56	9710	184689	26.19
BLKASHYAP	EQ	03-Mar-2020	7.25	7.30	7.45	6.40	7.25	7.05	6.89	62144	4.28	124	51873	83.47
BLS	EQ	03-Mar-2020	60.60	60.65	60.65	58.60	59.20	59.35	59.70	32251	19.25	403	28321	87.81
BLUEBLENDS	BZ	03-Mar-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.69	879	0.01	6	-	-
BLUEDART	EQ	03-Mar-2020	2785.60	2835.00	2998.00	2753.20	2974.20	2949.95	2892.28	7210	208.53	1741	4181	57.99
BLUESTARCO	EQ	03-Mar-2020	811.10	815.10	824.75	792.00	800.85	801.05	803.23	199686	1603.94	6757	177762	89.02
BODALCHEM	EQ	03-Mar-2020	65.20	68.00	68.00	64.00	65.90	65.50	65.35	251090	164.08	3342	95894	38.19
BOMDYEING	EQ	03-Mar-2020	68.95	71.40	73.90	70.55	72.70	72.80	72.28	3518611	2543.38	24125	665481	18.91
BORORENEW	EQ	03-Mar-2020	181.20	184.15	190.90	184.15	187.80	188.90	188.17	75154	141.42	1476	44155	58.75
BOSCHLTD	EQ	03-Mar-2020	12448.90	12620.00	13292.35	12620.00	13170.00	13155.60	12982.66	37746	4900.44	12657	15490	41.04
BPCL	EQ	03-Mar-2020	412.35	415.10	427.15	413.50	424.40	425.00	420.22	5707796	23985.41	78776	1723240	30.19
BPL	EQ	03-Mar-2020	16.95	17.20	17.65	16.45	16.70	16.80	16.91	91765	15.52	606	37863	41.26
BRFL	EQ	03-Mar-2020	4.35	4.40	4.65	4.20	4.65	4.60	4.45	46417	2.06	102	44067	94.94
BRIGADE	EQ	03-Mar-2020	217.40	219.20	225.00	217.85	223.00	223.15	222.49	45657	101.58	1772	26851	58.81
BRITANNIA	EQ	03-Mar-2020	2949.10	2970.00	3045.50	2965.00	3041.95	3026.50	3008.76	399770	12028.12	39729	157584	39.42
BRITANNIA	N2	03-Mar-2020	32.00	31.80	32.10	31.80	32.00	32.00	32.01	6093	1.95	114	5990	98.31
BRNL	EQ	03-Mar-2020	53.85	53.25	55.85	51.40	51.40	51.55	52.41	2455	1.29	156	1939	78.98
BROOKS	EQ	03-Mar-2020	22.95	23.00	23.95	22.50	23.05	23.55	23.43	29072	6.81	390	21692	74.61
BSE	EQ	03-Mar-2020	457.35	458.90	461.20	452.25	458.20	455.55	456.14	120729	550.69	8004	75514	62.55
BSHSL	SM	03-Mar-2020	103.00	107.00	107.00	107.00	107.00	107.00	107.00	1200	1.28	1	1200	100.00
BSL	EQ	03-Mar-2020	28.05	28.05	29.00	26.50	28.25	28.20	28.36	3286	0.93	51	2504	76.20
BSLGOLDETF	EQ	03-Mar-2020	3859.45	3923.00	3923.00	3831.10	3870.00	3870.60	3867.30	69	2.67	25	45	65.22
BSLNIFTY	EQ	03-Mar-2020	121.54	123.67	123.67	122.35	123.34	123.34	123.47	514	0.63	7	510	99.22
BSOFT	EQ	03-Mar-2020	89.45	91.50	92.90	88.30	92.90	91.30	90.51	1282882	1161.16	13309	507283	39.54
BURNPUR	EQ	03-Mar-2020	0.95	0.95	1.00	0.90	0.95	1.00	0.99	62107	0.61	59	40888	65.83
BUTTERFLY	EQ	03-Mar-2020	179.45	180.70	184.85	173.35	178.10	178.10	177.65	22813	40.53	709	14332	62.82
BVCL	BE	03-Mar-2020	12.20	12.20	12.20	11.60	12.20	12.20	11.62	5195	0.60	26	-	-
BYKE	EQ	03-Mar-2020	15.95	15.55	16.50	15.55	16.05	16.30	16.27	28304	4.61	237	16851	59.54
CADILAHC	EQ	03-Mar-2020	250.15	249.30	263.45	240.50	260.40	260.35	249.82	2447513	6114.40	36596	328333	13.41
CADSYS	SM	03-Mar-2020	27.55	26.20	26.20	26.20	26.20	26.20	26.20	2000	0.52	1	2000	100.00
CALSOFT	EQ	03-Mar-2020	12.15	12.50	12.50	11.55	12.30	12.25	11.93	20014	2.39	122	7937	39.66
CAMLINFINE	EQ	03-Mar-2020	68.05	68.70	71.45	67.30	69.60	70.00	69.88	504040	352.24	4079	242735	48.16
CANBK	EQ	03-Mar-2020	138.15	139.75	143.50	137.80	142.20	141.75	140.11	12866011	18026.85	51449	692016	5.38
CANDC	BZ	03-Mar-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.67	526	0.01	11	-	-
CANFINHOME	EQ	03-Mar-2020	500.05	498.05	502.00	480.50	485.60	485.30	489.16	315822	1544.87	14717	158604	50.22
CANTABIL	EQ	03-Mar-2020	293.55	293.00	295.90	245.00	250.00	251.25	265.46	65291	173.32	2409	34112	52.25
CAPACITE	EQ	03-Mar-2020	155.15	156.25	160.95	149.40	158.00	151.35	152.22	45215	68.83	1320	32330	71.50
CAPLIPOINT	EQ	03-Mar-2020	305.15	305.15	317.00	285.00	292.90	292.20	295.09	135976	401.26	8852	68641	50.48
CAPTRUST	EQ	03-Mar-2020	95.80	95.00	95.80	91.05	91.05	91.05	91.60	2155	1.97	48	2080	96.52
CARBORUNIV	EQ	03-Mar-2020	327.30	328.00	329.45	322.20	327.30	327.05	326.12	28220	92.03	4143	17269	61.19
CAREERP	EQ	03-Mar-2020	141.80	139.55	146.40	132.10	135.00	134.80	138.69	78071	108.28	1523	38723	49.60
CARERATING	EQ	03-Mar-2020	459.05	465.30	478.00	455.80	469.50	470.75	466.00	154098	718.10	5262	80895	52.50
CASTEXTECH	BE	03-Mar-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.40	113936	0.46	34	-	-
CASTROLIND	EQ	03-Mar-2020	149.65	149.75	153.50	144.00	146.45	146.85	146.86	2776589	4077.59	20009	1577952	56.83
CCHHL	EQ	03-Mar-2020	2.45	2.45	2.55	2.35	2.50	2.50	2.46	25234	0.62	35	15373	60.92
CCL	EQ	03-Mar-2020	226.65	231.00	232.60	221.70	229.20	229.55	225.94	206911	467.49	4536	158935	76.81
CDSL	EQ	03-Mar-2020	252.95	257.00	263.00	249.00	252.80	253.00	256.22	738781	1892.88	11851	301856	40.86
CEATLTD	EQ	03-Mar-2020	995.55	1000.00	1022.90	987.05	1003.45	1009.55	1004.07	64172	644.33	3971	14067	21.92
CEBBCO	EQ	03-Mar-2020	13.55	14.00	14.20	13.40	14.10	14.00	13.91	31838	4.43	118	22568	70.88
CELEBRITY	EQ	03-Mar-2020	5.20	4.95	5.40	4.95	5.40	5.25	5.20	43823	2.28	102	20377	46.50
CELESTIAL	BZ	03-Mar-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.85	3296	0.06	9	-	-
CENTENKA	EQ	03-Mar-2020	156.95	158.35	161.35	157.00	158.25	159.10	159.29	11098	17.68	397	7291	65.70
CENTEXT	EQ	03-Mar-2020	2.35	2.35	2.50	2.35	2.35	2.35	2.40	20170	0.48	54	14138	70.09
CENTRALBK	EQ	03-Mar-2020	15.30	15.35	16.00	15.00	15.40	15.20	15.39	458923	70.62	1386	271548	59.17
CENTRUM	EQ	03-Mar-2020	18.65	18.35	19.00	18.20	19.00	18.80	18.63	123705	23.04	458	95193	76.95
CENTUM	EQ	03-Mar-2020	331.40	342.90	342.90	325.65	338.80	337.55	335.57	840	2.82	74	710	84.52
CENTURYPLY	EQ	03-Mar-2020	155.55	154.75	161.25	154.55	161.00	159.35	158.21	157638	249.39	2917	125774	79.79
CENTURYTEX	EQ	03-Mar-2020	500.05	508.70	533.20	503.10	530.00	528.35	517.38	2804030	14507.43	36861	335421	11.96
CERA	EQ	03-Mar-2020	2442.35	2450.10	2520.00	2450.00	2496.30	2500.20	2497.38	235500	5881.34	6519	210948	89.57
CEREBRAINT	BE	03-Mar-2020	35.30	37.00	37.00	33.55	35.00	34.65	34.04	44071	15.00	171	-	-
CESC	EQ	03-Mar-2020	641.55	644.70	651.05	625.35	631.00	631.40	633.66	689555	4369.43	10975	274581	39.82
CESCVENT	EQ	03-Mar-2020	275.40	271.50	289.95	257.10	283.00	275.95	268.53	70278	188.72	1488	36717	52.25
CGCL	EQ	03-Mar-2020	214.30	216.50	218.50	212.00	214.10	215.40	214.23	325361	697.03	4289	32714	10.05
CGPOWER	EQ	03-Mar-2020	6.80	6.90	7.00	6.50	6.50	6.50	6.64	584778	38.83	818	437455	74.81
CHALET	EQ	03-Mar-2020	329.20	325.25	349.95	320.55	328.30	330.85	328.84	3795	12.48	393	2082	54.86
CHAMBLFERT	EQ	03-Mar-2020	138.40	138.90	140.80	138.40	140.00	139.75	139.66	125281	174.97	2943	67308	53.73
CHEMBOND	EQ	03-Mar-2020	181.30	183.00	184.00	171.00	172.00	178.45	176.47	1741	3.07	91	1086	62.38
CHEMFAB	EQ	03-Mar-2020	163.75	157.20	162.95	157.20	161.00	160.55	159.64	2492	3.98	123	1534	61.56
CHENNPETRO	EQ	03-Mar-2020	103.00	106.50	107.55	101.00	102.20	102.25	102.84	166581	171.31	2636	77747	46.67
CHOLAFIN	EQ	03-Mar-2020	302.00	304.70	309.95	298.90	305.85	306.20	304.98	1957857	5971.07	43107	1332590	68.06
CHOLAHLDNG	EQ	03-Mar-2020	518.35	513.00	529.95	503.05	511.35	514.50	514.03	90125	463.27	2427	80499	89.32
CIGNITITEC	EQ	03-Mar-2020	264.20	268.15	268.35	252.10	254.90	255.40	258.31	15536	40.13	459	13274	85.44
CIMMCO	EQ	03-Mar-2020	17.55	17.30	18.25	17.05	17.50	17.50	17.48	17495	3.06	106	12963	74.10
CINELINE	EQ	03-Mar-2020	28.15	29.70	29.70	26.05	27.45	27.30	27.24	37075	10.10	476	24520	66.14
CINEVISTA	EQ	03-Mar-2020	5.25	5.50	5.60	5.20	5.30	5.30	5.44	6569	0.36	27	6069	92.39
CIPLA	EQ	03-Mar-2020	401.95	402.00	429.20	402.00	424.50	425.30	420.06	5476676	23005.15	93117	1464448	26.74
CKFSL	BE	03-Mar-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.31	67920	0.21	44	-	-
CKPLEISURE	SM	03-Mar-2020	5.40	5.55	5.55	5.40	5.55	5.55	5.52	36000	1.99	8	24000	66.67
CLEDUCATE	EQ	03-Mar-2020	57.45	61.45	62.40	55.05	58.00	59.15	57.83	6808	3.94	562	2498	36.69
CLNINDIA	EQ	03-Mar-2020	340.75	344.05	352.75	323.00	343.75	341.90	340.82	44304	151.00	1720	20809	46.97
CMICABLES	EQ	03-Mar-2020	29.40	28.55	30.55	28.55	29.35	29.05	29.35	18092	5.31	178	13912	76.90
CMMIPL	SM	03-Mar-2020	7.30	6.95	6.95	6.95	6.95	6.95	6.95	3000	0.21	1	3000	100.00
CNOVAPETRO	BE	03-Mar-2020	5.10	4.90	5.35	4.85	5.35	4.85	4.85	6216	0.30	29	-	-
COALINDIA	EQ	03-Mar-2020	169.35	171.35	179.65	170.90	177.50	178.20	174.83	17015816	29748.05	73868	8702955	51.15
COCHINSHIP	EQ	03-Mar-2020	333.00	335.10	337.00	326.35	331.30	330.80	330.25	550334	1817.46	8695	455333	82.74
COLPAL	EQ	03-Mar-2020	1295.35	1303.75	1328.95	1296.05	1326.50	1319.85	1314.51	463353	6090.84	25308	195832	42.26
COMPINFO	EQ	03-Mar-2020	12.90	12.55	13.10	12.30	12.50	12.50	12.53	40618	5.09	132	28910	71.18
COMPUSOFT	EQ	03-Mar-2020	5.00	5.00	5.10	4.30	4.75	4.75	4.71	55212	2.60	116	42117	76.28
CONCOR	EQ	03-Mar-2020	496.15	499.15	510.35	485.00	491.30	489.55	495.62	1337625	6629.55	32172	724283	54.15
CONFIPET	EQ	03-Mar-2020	23.85	23.90	24.20	22.70	23.50	23.35	23.17	286997	66.50	773	260965	90.93
CONSOFINVT	EQ	03-Mar-2020	33.35	33.00	34.00	33.00	33.20	33.20	33.33	1637	0.55	15	1602	97.86
CONTI	SM	03-Mar-2020	33.90	32.25	32.25	32.25	32.25	32.25	32.25	3333	1.07	1	3333	100.00
CONTROLPR	EQ	03-Mar-2020	275.15	275.20	275.90	271.00	272.50	272.60	272.27	8687	23.65	178	6397	73.64
CORALFINAC	EQ	03-Mar-2020	13.70	13.60	13.85	13.45	13.75	13.70	13.65	7039	0.96	37	7011	99.60
CORDSCABLE	EQ	03-Mar-2020	40.10	39.30	42.20	39.25	42.20	41.75	40.28	10697	4.31	161	4740	44.31
COROMANDEL	EQ	03-Mar-2020	615.35	610.15	632.85	603.25	623.15	619.25	614.87	162529	999.35	9533	70395	43.31
CORPBANK	EQ	03-Mar-2020	17.55	17.55	18.30	17.50	17.90	17.90	17.85	427256	76.28	1620	169861	39.76
COSMOFILMS	EQ	03-Mar-2020	305.75	309.50	323.00	306.00	314.95	311.60	313.28	94727	296.76	3544	54636	57.68
COX&KINGS	BZ	03-Mar-2020	0.80	0.80	0.85	0.75	0.80	0.75	0.79	186417	1.48	153	-	-
CPSEETF	EQ	03-Mar-2020	18.69	18.85	19.64	18.75	19.53	19.42	19.16	5259169	1007.74	96540	4184073	79.56
CREATIVE	BE	03-Mar-2020	119.70	124.90	124.90	114.20	120.00	120.00	115.02	10155	11.68	32	-	-
CREDITACC	EQ	03-Mar-2020	859.75	860.05	883.05	825.05	870.00	864.25	856.21	68090	582.99	7331	29336	43.08
CREST	EQ	03-Mar-2020	95.75	94.55	95.70	87.15	92.90	91.80	92.11	4463	4.11	243	3063	68.63
CRISIL	EQ	03-Mar-2020	1525.95	1531.85	1569.00	1512.65	1532.00	1530.05	1532.71	19819	303.77	2816	12332	62.22
CROMPTON	EQ	03-Mar-2020	276.00	276.05	283.00	273.20	277.50	277.85	278.02	871807	2423.83	23635	650723	74.64
CSBBANK	EQ	03-Mar-2020	171.25	171.00	177.00	170.35	175.45	174.65	174.24	160029	278.83	3152	56765	35.47
CTE	EQ	03-Mar-2020	15.40	14.65	15.80	14.65	14.95	14.65	14.90	9973	1.49	70	9323	93.48
CUB	EQ	03-Mar-2020	212.45	215.00	218.00	212.15	217.00	217.15	215.62	412743	889.97	11962	246021	59.61
CUBEXTUB	EQ	03-Mar-2020	16.90	15.60	15.95	15.25	15.25	15.25	15.47	16432	2.54	94	14110	85.87
CUMMINSIND	EQ	03-Mar-2020	500.40	502.80	550.40	500.10	506.00	506.25	504.74	579484	2924.91	16432	266603	46.01
CUPID	EQ	03-Mar-2020	187.30	193.50	195.00	185.45	192.75	191.95	191.23	52862	101.09	1722	20553	38.88
CYBERMEDIA	BE	03-Mar-2020	2.20	2.20	2.20	2.20	2.20	2.20	2.20	100	0.00	1	-	-
CYBERTECH	EQ	03-Mar-2020	41.95	43.55	43.60	41.85	42.30	41.95	42.43	5046	2.14	57	3669	72.71
CYIENT	EQ	03-Mar-2020	425.80	425.05	433.80	413.95	420.00	420.05	424.50	52175	221.48	9970	37461	71.80
DAAWAT	EQ	03-Mar-2020	24.60	25.00	26.50	24.35	25.20	25.10	24.99	610444	152.53	2689	256719	42.05
DABUR	EQ	03-Mar-2020	499.25	503.00	513.00	500.30	507.30	506.60	508.55	3579242	18202.29	101209	2050465	57.29
DALBHARAT	EQ	03-Mar-2020	763.35	778.60	778.60	740.30	750.00	750.70	752.08	117185	881.33	6396	95885	81.82
DALMIASUG	EQ	03-Mar-2020	88.50	90.95	91.85	85.15	86.50	86.35	87.52	291344	254.99	2785	139458	47.87
DAMODARIND	EQ	03-Mar-2020	26.00	26.50	27.45	24.10	25.05	25.05	25.81	2553	0.66	44	2163	84.72
DANGEE	SM	03-Mar-2020	129.00	128.00	128.00	127.00	127.00	127.00	127.50	1600	2.04	2	1600	100.00
DATAMATICS	EQ	03-Mar-2020	57.95	57.95	59.95	55.60	56.00	56.40	57.07	45694	26.08	712	29433	64.41
DBCORP	EQ	03-Mar-2020	110.45	111.00	114.80	110.95	113.10	113.85	112.90	33328	37.63	1260	20625	61.88
DBL	EQ	03-Mar-2020	301.25	307.00	311.85	298.15	309.65	307.15	304.24	168372	512.26	6282	47001	27.91
DBREALTY	BE	03-Mar-2020	7.95	8.25	8.30	8.00	8.30	8.30	8.22	118219	9.71	265	-	-
DBSTOCKBRO	BE	03-Mar-2020	7.35	7.35	7.35	7.35	7.35	7.35	7.35	1	0.00	1	-	-
DCAL	EQ	03-Mar-2020	74.40	77.80	78.00	72.20	75.00	74.25	74.96	240615	180.36	5330	104302	43.35
DCBBANK	EQ	03-Mar-2020	159.90	160.00	165.30	157.05	159.50	158.80	159.12	471152	749.71	8541	308787	65.54
DCI	SM	03-Mar-2020	45.20	45.20	45.20	45.20	45.20	45.20	45.20	6000	2.71	2	6000	100.00
DCM	EQ	03-Mar-2020	19.85	20.75	20.75	19.50	19.70	19.70	19.73	8940	1.76	24	8393	93.88
DCMNVL	EQ	03-Mar-2020	30.90	32.40	32.40	30.55	30.95	31.00	30.88	2855	0.88	25	2653	92.92
DCMSHRIRAM	EQ	03-Mar-2020	331.30	330.00	339.95	326.80	331.25	332.00	331.69	39455	130.87	3621	20452	51.84
DCW	EQ	03-Mar-2020	12.95	13.10	13.65	13.00	13.45	13.50	13.39	186476	24.97	572	128783	69.06
DECCANCE	EQ	03-Mar-2020	270.10	268.05	279.15	265.00	271.00	270.05	270.08	8081	21.83	263	7475	92.50
DEEPAKFERT	EQ	03-Mar-2020	88.35	89.90	91.50	89.25	91.10	90.80	90.31	138174	124.79	3056	80094	57.97
DEEPAKNTR	EQ	03-Mar-2020	505.10	512.80	537.85	510.20	535.35	532.95	526.95	2231123	11756.97	73505	427953	19.18
DEEPIND	EQ	03-Mar-2020	78.15	80.00	80.70	75.05	77.35	77.70	77.89	17336	13.50	351	11604	66.94
DELTACORP	EQ	03-Mar-2020	126.10	128.00	133.50	122.55	133.00	132.05	128.26	1315871	1687.69	16739	466583	35.46
DELTAMAGNT	EQ	03-Mar-2020	25.80	27.50	27.50	25.20	26.95	25.70	25.94	521	0.14	36	418	80.23
DEN	EQ	03-Mar-2020	45.85	45.80	46.80	43.60	44.50	44.45	44.70	42409	18.96	427	24175	57.00
DENORA	EQ	03-Mar-2020	213.75	219.70	219.70	204.10	211.90	211.80	211.60	9445	19.99	574	6405	67.81
DEVIT	SM	03-Mar-2020	91.00	95.00	95.05	95.00	95.05	95.05	95.03	3000	2.85	2	0	0.00
DFMFOODS	EQ	03-Mar-2020	272.95	283.00	283.00	270.00	274.00	271.70	273.50	54256	148.39	996	35667	65.74
DGCONTENT	BE	03-Mar-2020	5.00	4.75	5.25	4.75	5.25	5.25	5.11	4215	0.22	19	-	-
DHAMPURSUG	EQ	03-Mar-2020	149.40	151.80	157.00	147.95	155.50	155.60	153.19	493772	756.43	10223	173231	35.08
DHANBANK	EQ	03-Mar-2020	13.50	13.85	13.85	13.25	13.45	13.40	13.44	192253	25.84	444	126920	66.02
DHANUKA	EQ	03-Mar-2020	460.15	470.00	470.00	451.30	455.00	455.30	455.73	18676	85.11	1503	9262	49.59
DHARSUGAR	EQ	03-Mar-2020	6.60	6.15	7.25	6.15	6.80	6.80	6.89	19955	1.38	111	11397	57.11
DHFL	EQ	03-Mar-2020	14.90	15.60	15.60	15.60	15.60	15.60	15.60	512890	80.01	1922	512889	100.00
DHFL	N4	03-Mar-2020	212.00	220.00	231.80	220.00	231.80	231.80	225.36	110	0.25	3	60	54.55
DHFL	N6	03-Mar-2020	238.00	281.00	281.00	279.70	279.99	279.99	279.86	170	0.48	7	170	100.00
DHFL	NA	03-Mar-2020	240.10	222.00	222.00	220.00	220.00	220.00	220.19	122	0.27	3	122	100.00
DHFL	NN	03-Mar-2020	230.00	201.45	242.00	201.45	242.00	242.00	217.42	132	0.29	3	132	100.00
DHFL	NP	03-Mar-2020	238.18	238.50	249.90	238.50	247.98	244.32	242.67	126542	307.09	1267	68480	54.12
DHFL	NQ	03-Mar-2020	247.52	241.02	245.00	241.00	241.00	241.42	241.45	121	0.29	5	121	100.00
DHFL	NR	03-Mar-2020	202.52	243.02	243.02	243.02	243.02	243.02	243.02	7	0.02	1	7	100.00
DHFL	NS	03-Mar-2020	220.10	220.00	245.00	220.00	220.00	237.03	238.21	755	1.80	13	755	100.00
DHFL	NX	03-Mar-2020	221.80	243.99	245.00	230.00	230.00	230.10	233.97	415	0.97	6	415	100.00
DHFL	Y1	03-Mar-2020	250.00	250.00	259.80	221.80	225.80	225.80	255.66	73	0.19	5	73	100.00
DHUNINV	EQ	03-Mar-2020	196.75	204.80	204.80	195.00	196.25	197.50	197.76	131	0.26	21	109	83.21
DIAMONDYD	EQ	03-Mar-2020	720.00	723.55	723.55	699.00	715.00	715.00	700.20	51123	357.96	241	50663	99.10
DIAPOWER	BZ	03-Mar-2020	0.35	0.30	0.40	0.30	0.40	0.40	0.35	4653	0.02	10	-	-
DICIND	EQ	03-Mar-2020	387.00	398.60	398.60	353.90	379.00	381.15	379.43	14222	53.96	826	6136	43.14
DIGISPICE	EQ	03-Mar-2020	5.00	5.00	5.00	4.75	4.75	4.75	4.78	1712	0.08	17	1357	79.26
DIGJAMLTD	BZ	03-Mar-2020	1.10	1.05	1.10	1.05	1.05	1.10	1.09	23852	0.26	9	-	-
DISHTV	EQ	03-Mar-2020	8.05	8.10	8.30	7.80	8.00	7.95	7.96	6348127	505.42	18947	1796974	28.31
DIVISLAB	EQ	03-Mar-2020	2109.25	2124.90	2210.00	2063.55	2189.00	2183.10	2151.29	1399046	30097.60	63619	428441	30.62
DIXON	EQ	03-Mar-2020	3935.10	3987.95	4081.95	3874.65	4049.95	4034.95	3998.61	50507	2019.58	8610	19052	37.72
DLF	EQ	03-Mar-2020	203.85	205.00	212.05	203.40	208.15	206.80	207.59	11084288	23009.39	93385	2405398	21.70
DLINKINDIA	EQ	03-Mar-2020	91.30	91.90	93.75	89.10	90.80	90.10	90.69	81730	74.12	984	45980	56.26
DMART	EQ	03-Mar-2020	2228.95	2228.00	2274.00	2172.95	2239.00	2233.05	2227.96	1252459	27904.34	103367	689649	55.06
DNAMEDIA	BE	03-Mar-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.34	20035	0.07	33	-	-
DOLAT	EQ	03-Mar-2020	50.10	51.90	53.00	48.00	50.00	49.95	49.77	69347	34.51	940	51681	74.53
DOLLAR	EQ	03-Mar-2020	166.35	166.25	176.05	166.25	175.80	175.25	173.70	34913	60.64	387	26794	76.75
DONEAR	EQ	03-Mar-2020	27.25	27.55	28.80	27.55	28.00	28.00	27.84	4618	1.29	62	3154	68.30
DPABHUSHAN	SM	03-Mar-2020	64.80	65.50	65.50	65.50	65.50	65.50	65.50	4000	2.62	1	4000	100.00
DPSCLTD	EQ	03-Mar-2020	7.65	7.10	8.15	6.90	7.00	6.95	7.11	29153	2.07	118	18674	64.06
DPWIRES	EQ	03-Mar-2020	71.95	77.00	77.00	73.55	73.55	73.55	74.94	36	0.03	4	36	100.00
DQE	EQ	03-Mar-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	14232	0.19	13	14232	100.00
DREDGECORP	EQ	03-Mar-2020	277.00	278.25	282.95	271.80	276.75	277.25	277.20	108717	301.36	3746	27733	25.51
DRREDDY	EQ	03-Mar-2020	2905.55	2940.00	3078.00	2931.25	3065.00	3043.70	3008.68	1056080	31774.09	69684	246376	23.33
DSML	SM	03-Mar-2020	7.20	6.85	7.50	6.85	7.50	7.50	7.18	12000	0.86	2	12000	100.00
DSSL	EQ	03-Mar-2020	21.15	21.50	22.35	19.50	21.20	20.80	20.67	11454	2.37	127	7698	67.21
DTIL	EQ	03-Mar-2020	147.65	149.00	159.80	145.50	152.65	153.45	150.04	958	1.44	114	697	72.76
DUCON	BE	03-Mar-2020	4.60	4.40	4.80	4.40	4.80	4.80	4.56	26909	1.23	41	-	-
DVL	EQ	03-Mar-2020	57.75	57.00	60.95	57.00	57.10	57.20	57.49	5007	2.88	96	3697	73.84
DWARKESH	EQ	03-Mar-2020	26.35	26.65	28.10	25.80	26.45	26.30	26.68	1715139	457.60	5407	757646	44.17
DYNAMATECH	EQ	03-Mar-2020	838.65	858.00	866.35	805.00	824.00	820.15	824.48	1565	12.90	240	969	61.92
DYNPRO	EQ	03-Mar-2020	145.05	146.40	148.95	139.25	144.55	143.80	142.06	20331	28.88	1469	8047	39.58
EASTSILK	BE	03-Mar-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	1	0.00	1	-	-
EBBETF0423	EQ	03-Mar-2020	1020.23	1020.20	1020.20	1019.02	1019.26	1019.26	1019.44	1577	16.08	137	1528	96.89
EBBETF0430	EQ	03-Mar-2020	1035.48	1035.50	1036.98	1034.76	1035.41	1035.41	1036.14	12320	127.65	63	10853	88.09
ECLERX	EQ	03-Mar-2020	520.65	520.70	550.00	520.70	544.00	540.25	537.07	190857	1025.04	1069	5116	2.68
ECLFINANCE	N5	03-Mar-2020	998.58	997.00	997.00	993.25	993.45	994.24	995.37	1929	19.20	30	1916	99.33
ECLFINANCE	N6	03-Mar-2020	1093.12	1098.00	1099.40	1098.00	1099.40	1098.16	1098.16	68	0.75	3	68	100.00
ECLFINANCE	N7	03-Mar-2020	1968.00	1969.99	1973.00	1969.99	1973.00	1970.31	1970.32	101	1.99	2	101	100.00
ECLFINANCE	NE	03-Mar-2020	1099.99	1000.00	1099.99	1000.00	1099.99	1095.66	1065.87	40	0.43	6	30	75.00
ECLFINANCE	NF	03-Mar-2020	959.80	956.00	958.00	950.00	958.00	955.13	952.80	880	8.38	35	816	92.73
ECLFINANCE	NH	03-Mar-2020	1039.00	1038.30	1042.00	1038.30	1042.00	1038.53	1038.48	21	0.22	3	21	100.00
ECLFINANCE	NI	03-Mar-2020	954.00	955.00	970.00	955.00	970.00	965.31	965.31	80	0.77	5	55	68.75
ECLFINANCE	NJ	03-Mar-2020	850.00	850.00	860.00	850.00	860.00	860.00	851.18	46	0.39	5	46	100.00
ECLFINANCE	NK	03-Mar-2020	855.04	840.00	898.45	836.80	898.45	878.93	863.75	221	1.91	10	141	63.80
ECLFINANCE	NM	03-Mar-2020	958.19	920.00	977.00	920.00	977.00	954.02	938.11	855	8.02	9	805	94.15
ECLFINANCE	NN	03-Mar-2020	1045.70	1000.00	1068.00	966.00	1068.00	1050.91	1020.15	1286	13.12	27	786	61.12
ECLFINANCE	NO	03-Mar-2020	927.03	927.10	952.00	914.25	952.00	947.48	931.88	595	5.54	44	317	53.28
ECLFINANCE	NP	03-Mar-2020	930.00	920.01	949.90	920.01	949.90	949.90	920.31	101	0.93	2	100	99.01
ECLFINANCE	NQ	03-Mar-2020	999.91	973.00	1000.00	910.00	1000.00	995.21	986.95	1168	11.53	13	1056	90.41
ECLFINANCE	NR	03-Mar-2020	964.78	964.00	965.00	961.00	963.50	963.50	963.02	12992	125.12	30	12231	94.14
ECLFINANCE	NS	03-Mar-2020	900.68	935.00	935.00	890.00	890.00	895.11	897.75	504	4.52	24	494	98.02
EDELWEISS	EQ	03-Mar-2020	86.95	88.20	89.50	86.40	86.65	86.80	87.65	673823	590.64	13160	381955	56.68
EDL	BZ	03-Mar-2020	3.30	3.30	3.30	3.15	3.15	3.15	3.15	10392	0.33	11	-	-
EDUCOMP	BZ	03-Mar-2020	1.00	1.00	1.05	0.95	0.95	0.95	0.99	12438	0.12	26	-	-
EICHERMOT	EQ	03-Mar-2020	17013.40	17500.00	18041.00	17400.00	17950.00	17888.45	17694.39	274740	48613.58	68868	57676	20.99
EIDPARRY	EQ	03-Mar-2020	185.25	190.80	191.15	181.75	186.35	186.80	186.79	101187	189.01	2146	46701	46.15
EIFFL	SM	03-Mar-2020	113.25	113.50	114.00	113.50	114.00	113.90	113.75	5600	6.37	7	5600	100.00
EIHAHOTELS	EQ	03-Mar-2020	260.75	263.35	266.75	258.40	265.00	263.45	262.96	929	2.44	69	577	62.11
EIHOTEL	EQ	03-Mar-2020	128.80	129.00	129.95	121.10	127.95	128.05	127.84	54174	69.26	1330	32851	60.64
EIMCOELECO	EQ	03-Mar-2020	286.15	282.05	292.00	282.00	290.00	290.05	284.87	430	1.22	21	264	61.40
EKC	EQ	03-Mar-2020	21.60	21.75	21.90	20.05	21.35	21.15	20.90	147353	30.80	657	126636	85.94
ELECON	EQ	03-Mar-2020	27.90	28.85	29.00	27.00	28.50	28.55	28.08	51820	14.55	695	34136	65.87
ELECTCAST	EQ	03-Mar-2020	13.30	13.05	13.75	12.70	12.95	13.05	13.04	106811	13.93	298	69610	65.17
ELECTHERM	EQ	03-Mar-2020	128.35	129.00	139.95	121.00	123.00	123.20	125.08	8900	11.13	614	6055	68.03
ELGIEQUIP	EQ	03-Mar-2020	199.85	201.65	203.35	196.25	201.00	198.00	198.01	4680599	9267.85	1065	4672536	99.83
ELGIRUBCO	EQ	03-Mar-2020	15.55	14.30	16.90	14.30	16.25	16.25	15.61	4100	0.64	60	3160	77.07
EMAMILTD	EQ	03-Mar-2020	258.45	259.90	263.00	255.35	257.00	257.00	258.62	493583	1276.52	8907	417541	84.59
EMAMIPAP	EQ	03-Mar-2020	81.85	81.85	82.45	78.00	78.70	79.40	79.62	10473	8.34	317	5083	48.53
EMAMIREAL	BE	03-Mar-2020	41.05	40.15	42.95	39.25	40.90	40.15	40.36	9562	3.86	86	-	-
EMBASSY	RR	03-Mar-2020	459.89	459.00	469.95	452.45	469.00	467.94	464.15	472200	2191.72	1270	400600	84.84
EMCO	BZ	03-Mar-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.61	5051	0.03	12	-	-
EMKAY	EQ	03-Mar-2020	52.80	52.00	53.80	52.00	53.80	53.15	53.06	603	0.32	25	589	97.68
EMKAYTOOLS	SM	03-Mar-2020	160.00	159.00	159.00	159.00	159.00	159.00	159.00	30600	48.65	4	30600	100.00
EMMBI	EQ	03-Mar-2020	88.80	90.05	103.60	88.10	93.00	92.90	93.74	22027	20.65	331	12072	54.81
EMOFSR1RDP	MF	03-Mar-2020	9.29	9.28	9.30	9.08	9.13	9.15	9.23	109607	10.11	38	109607	100.00
EMOFSR1RGG	MF	03-Mar-2020	9.29	9.29	9.37	9.16	9.25	9.21	9.27	118300	10.96	35	97988	82.83
ENDURANCE	EQ	03-Mar-2020	970.00	962.00	1008.00	955.85	988.90	975.50	971.77	26551	258.01	2299	21813	82.16
ENERGYDEV	EQ	03-Mar-2020	5.10	5.10	5.15	5.00	5.15	5.15	5.03	6154	0.31	17	5852	95.09
ENGINERSIN	EQ	03-Mar-2020	72.10	72.50	76.00	72.50	75.95	75.70	75.02	1676172	1257.40	20628	805253	48.04
ENIL	EQ	03-Mar-2020	192.40	192.05	194.35	183.40	189.00	188.60	188.62	22631	42.69	936	19507	86.20
EON	BZ	03-Mar-2020	11.40	11.30	11.30	10.85	10.85	10.90	11.09	2086	0.23	21	-	-
EQUITAS	EQ	03-Mar-2020	106.75	107.40	109.05	101.20	105.70	105.25	104.68	11995530	12556.79	49389	2888662	24.08
ERFLNCDI	N2	03-Mar-2020	1039.95	1028.10	1039.90	1028.10	1039.90	1039.90	1028.20	123	1.26	4	123	100.00
ERFLNCDI	N3	03-Mar-2020	929.50	830.00	940.00	800.10	940.00	911.02	845.05	150	1.27	9	115	76.67
ERFLNCDI	N4	03-Mar-2020	999.00	998.99	998.99	998.99	998.99	998.99	998.99	16	0.16	2	16	100.00
ERFLNCDI	N5	03-Mar-2020	845.00	836.70	836.70	836.70	836.70	836.70	836.70	2	0.02	1	2	100.00
ERIS	EQ	03-Mar-2020	432.80	433.40	447.70	427.25	436.00	437.85	438.99	76277	334.85	4545	24349	31.92
EROSMEDIA	EQ	03-Mar-2020	12.15	12.80	12.80	12.10	12.65	12.40	12.51	90452	11.32	332	48657	53.79
ESABINDIA	EQ	03-Mar-2020	1405.45	1405.45	1488.80	1370.50	1474.00	1460.40	1419.99	6317	89.70	1288	3380	53.51
ESCORTS	EQ	03-Mar-2020	844.30	853.00	875.00	834.00	852.00	853.00	851.95	4629904	39444.28	78134	202439	4.37
ESSARSHPNG	EQ	03-Mar-2020	6.10	6.35	6.35	5.55	5.65	5.80	5.79	9796	0.57	83	5178	52.86
ESSELPACK	EQ	03-Mar-2020	155.40	165.60	165.60	157.00	160.20	160.40	159.60	193579	308.96	7653	124601	64.37
ESTER	EQ	03-Mar-2020	34.90	35.00	36.55	34.50	35.40	35.05	35.23	32800	11.55	401	19316	58.89
EUROCERA	BZ	03-Mar-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.44	10875	0.05	15	-	-
EUROMULTI	BE	03-Mar-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	20	0.00	1	-	-
EUROTEXIND	EQ	03-Mar-2020	7.20	7.20	7.20	6.60	6.60	7.10	7.09	1116	0.08	30	1116	100.00
EVEREADY	EQ	03-Mar-2020	65.00	63.20	64.90	61.55	62.85	62.25	62.57	284417	177.97	1948	186690	65.64
EVERESTIND	EQ	03-Mar-2020	197.15	199.25	204.75	189.10	193.50	193.35	194.40	77014	149.71	2864	38829	50.42
EXCEL	BE	03-Mar-2020	1.10	1.05	1.10	1.05	1.10	1.10	1.05	14599	0.15	7	-	-
EXCELINDUS	EQ	03-Mar-2020	684.25	684.25	696.40	655.00	670.00	665.70	665.43	16964	112.88	1421	10967	64.65
EXIDEIND	EQ	03-Mar-2020	159.90	162.40	163.75	158.45	162.40	161.70	161.10	3056334	4923.75	23192	1402306	45.88
EXPLEOSOL	EQ	03-Mar-2020	262.40	278.05	282.40	246.75	250.00	251.10	253.87	10547	26.78	456	8178	77.54
FACT	EQ	03-Mar-2020	31.50	32.15	32.25	30.40	31.45	31.00	31.06	63603	19.76	891	32630	51.30
FAIRCHEM	EQ	03-Mar-2020	618.20	623.90	648.00	618.00	635.00	642.30	635.91	61170	388.99	2476	23345	38.16
FCL	EQ	03-Mar-2020	22.80	23.25	24.90	22.25	22.50	22.45	22.61	164247	37.13	792	108617	66.13
FCONSUMER	EQ	03-Mar-2020	12.65	12.95	13.90	12.90	13.90	13.90	13.55	2605565	353.15	5498	1620280	62.19
FCSSOFT	EQ	03-Mar-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.18	699432	1.28	163	471554	67.42
FDC	EQ	03-Mar-2020	225.60	232.00	234.95	226.30	230.00	229.85	229.90	67913	156.13	3334	35343	52.04
FEDERALBNK	EQ	03-Mar-2020	82.80	83.55	85.50	82.50	84.55	84.50	84.09	8678728	7298.17	26594	2008442	23.14
FEL	EQ	03-Mar-2020	19.00	18.65	21.00	18.65	19.75	19.90	20.06	212336	42.59	1230	126563	59.61
FELDVR	EQ	03-Mar-2020	18.60	19.75	20.30	18.65	18.95	18.70	19.02	3347	0.64	57	1499	44.79
FIEMIND	EQ	03-Mar-2020	429.45	434.80	434.80	424.50	429.00	429.45	429.21	3370	14.46	225	2518	74.72
FILATEX	EQ	03-Mar-2020	35.10	35.15	36.30	33.95	34.80	34.55	34.88	241469	84.22	617	190804	79.02
FINCABLES	EQ	03-Mar-2020	330.20	330.95	331.80	320.00	329.00	329.00	328.38	100481	329.96	4723	85146	84.74
FINEORG	EQ	03-Mar-2020	2132.90	2132.00	2167.00	2060.00	2110.05	2119.55	2101.29	9080	190.80	2541	4945	54.46
FINPIPE	EQ	03-Mar-2020	545.80	542.50	555.00	542.50	550.80	550.55	551.06	24311	133.97	2268	18690	76.88
FLEXITUFF	BE	03-Mar-2020	5.40	5.15	5.15	5.15	5.15	5.15	5.15	313	0.02	5	-	-
FLFL	EQ	03-Mar-2020	340.70	344.80	355.15	299.80	347.00	331.25	328.45	106754	350.63	3161	59818	56.03
FLUOROCHEM	EQ	03-Mar-2020	487.70	484.80	494.95	466.75	484.00	490.35	483.44	18914	91.44	661	12080	63.87
FMGOETZE	EQ	03-Mar-2020	521.85	521.85	539.90	511.10	514.00	513.40	516.07	1168	6.03	129	694	59.42
FMNL	EQ	03-Mar-2020	23.30	25.00	25.20	20.45	21.20	21.20	22.26	52695	11.73	570	28986	55.01
FORCEMOT	EQ	03-Mar-2020	1051.25	1080.00	1100.00	1053.30	1084.00	1086.55	1078.97	31263	337.32	3253	12939	41.39
FORTIS	EQ	03-Mar-2020	152.00	153.50	156.10	151.00	153.80	153.80	153.46	1262588	1937.62	21847	820314	64.97
FOSECOIND	EQ	03-Mar-2020	1283.10	1295.00	1296.00	1268.25	1282.10	1288.15	1287.59	920	11.85	112	700	76.09
FRETAIL	EQ	03-Mar-2020	305.80	307.20	313.75	292.80	312.30	304.50	302.12	505150	1526.15	5267	217574	43.07
FSC	EQ	03-Mar-2020	397.55	399.90	399.90	390.55	392.95	396.00	395.87	19977	79.08	269	18405	92.13
FSL	EQ	03-Mar-2020	40.70	42.70	42.70	41.15	42.35	42.20	41.84	1173611	491.07	5591	536091	45.68
GABRIEL	EQ	03-Mar-2020	92.10	94.65	94.65	90.10	92.00	91.20	91.12	777049	708.06	2278	43134	5.55
GAEL	EQ	03-Mar-2020	159.55	160.05	160.90	151.75	160.00	158.95	156.97	56997	89.47	1915	33602	58.95
GAIL	EQ	03-Mar-2020	99.65	100.90	103.80	99.50	103.30	103.20	101.57	15840274	16089.60	72925	5902165	37.26
GAL	EQ	03-Mar-2020	1.85	1.80	1.85	1.80	1.85	1.85	1.81	721	0.01	8	614	85.16
GALAXYSURF	EQ	03-Mar-2020	1604.60	1630.00	1637.00	1571.00	1591.50	1591.20	1600.92	8431	134.97	1360	4155	49.28
GALLANTT	EQ	03-Mar-2020	22.85	22.60	25.00	22.40	24.90	24.25	22.79	2895	0.66	47	2835	97.93
GALLISPAT	EQ	03-Mar-2020	20.00	19.00	21.50	19.00	20.05	20.15	20.06	5508	1.10	41	4079	74.06
GAMMNINFRA	BE	03-Mar-2020	0.30	0.35	0.35	0.25	0.35	0.30	0.31	277277	0.85	103	-	-
GANDHITUBE	EQ	03-Mar-2020	233.80	235.00	241.95	232.30	240.90	239.65	237.50	871	2.07	45	732	84.04
GANECOS	EQ	03-Mar-2020	310.80	312.05	329.00	303.70	328.75	326.50	321.40	27642	88.84	774	15379	55.64
GANESHHOUC	BE	03-Mar-2020	28.85	29.00	29.60	28.10	28.50	28.35	28.61	16547	4.73	108	-	-
GANGESSECU	EQ	03-Mar-2020	32.45	35.65	35.80	31.05	35.40	33.10	32.44	1102	0.36	66	539	48.91
GANGOTRI	BZ	03-Mar-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.45	1046	0.00	2	-	-
GARDENSILK	BZ	03-Mar-2020	8.35	7.95	8.45	7.95	8.20	8.10	8.12	1073	0.09	11	-	-
GARFIBRES	EQ	03-Mar-2020	1528.00	1555.00	1571.35	1432.80	1473.00	1472.25	1512.33	19131	289.32	1898	15324	80.10
GATI	EQ	03-Mar-2020	66.20	66.25	67.55	66.25	67.45	66.95	66.64	128231	85.45	707	99808	77.83
GAYAHWS	BE	03-Mar-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.26	209953	0.54	36	-	-
GAYAPROJ	EQ	03-Mar-2020	20.65	19.65	19.65	19.65	19.65	19.65	19.65	37681	7.40	106	37681	100.00
GBGLOBAL	BE	03-Mar-2020	5.15	4.90	5.25	4.90	4.90	4.90	5.01	1003	0.05	20	-	-
GDL	EQ	03-Mar-2020	119.15	119.15	124.05	118.25	124.00	123.15	121.51	45513	55.30	1029	31844	69.97
GEECEE	EQ	03-Mar-2020	70.10	69.95	71.00	67.15	71.00	68.90	69.79	5835	4.07	228	4785	82.01
GENESYS	EQ	03-Mar-2020	52.75	56.00	56.00	52.00	52.15	52.35	52.93	16173	8.56	324	13669	84.52
GENUSPAPER	EQ	03-Mar-2020	4.65	4.25	4.80	4.25	4.70	4.55	4.62	28157	1.30	84	23705	84.19
GENUSPOWER	EQ	03-Mar-2020	24.20	24.40	24.50	23.45	23.60	23.65	23.81	134993	32.14	375	119304	88.38
GEOJITFSL	EQ	03-Mar-2020	23.95	24.00	24.95	23.60	24.00	23.90	24.10	304438	73.36	4138	216466	71.10
GEPIL	EQ	03-Mar-2020	730.05	734.95	735.05	696.65	733.90	718.25	711.97	31979	227.68	5505	15500	48.47
GESHIP	EQ	03-Mar-2020	244.55	247.00	250.30	240.30	248.55	248.95	246.77	50258	124.02	3048	34208	68.06
GET&D	EQ	03-Mar-2020	127.50	129.00	132.05	124.15	126.10	125.50	127.42	20361	25.94	1040	10435	51.25
GFLLIMITED	EQ	03-Mar-2020	130.95	126.25	130.50	124.45	124.45	124.45	125.03	24762	30.96	329	19637	79.30
GHCL	EQ	03-Mar-2020	164.10	166.00	168.40	162.10	164.85	164.75	164.75	143291	236.08	2402	69389	48.43
GICHSGFIN	EQ	03-Mar-2020	94.50	94.35	98.85	94.35	95.50	95.75	95.85	102630	98.37	1553	51909	50.58
GICL	SM	03-Mar-2020	14.90	14.20	14.50	14.20	14.50	14.50	14.43	48000	6.92	4	48000	100.00
GICRE	EQ	03-Mar-2020	164.60	169.00	169.95	164.75	166.65	166.75	166.19	210691	350.14	5209	103623	49.18
GILLANDERS	EQ	03-Mar-2020	26.20	25.70	27.70	24.65	25.65	25.65	25.96	1780	0.46	26	1330	74.72
GILLETTE	EQ	03-Mar-2020	5765.05	5770.00	5950.00	5770.00	5866.95	5873.00	5877.39	4261	250.44	2069	1962	46.05
GINNIFILA	EQ	03-Mar-2020	8.65	8.90	8.90	8.30	8.65	8.50	8.55	19072	1.63	81	15981	83.79
GIPCL	EQ	03-Mar-2020	65.40	66.60	66.75	65.15	66.00	66.20	65.87	31173	20.53	408	20505	65.78
GKWLIMITED	EQ	03-Mar-2020	641.95	622.10	650.00	622.10	643.00	643.00	639.45	375	2.40	17	354	94.40
GLAXO	EQ	03-Mar-2020	1303.25	1305.10	1332.70	1290.00	1306.50	1312.75	1312.82	39855	523.23	4159	19383	48.63
GLENMARK	EQ	03-Mar-2020	273.80	275.05	286.60	273.45	285.90	282.30	278.03	1757918	4887.59	27217	435965	24.80
GLFL	EQ	03-Mar-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	312	0.00	4	312	100.00
GLOBAL	SM	03-Mar-2020	81.00	80.05	80.05	80.05	80.05	80.05	80.05	1000	0.80	1	1000	100.00
GLOBALVECT	EQ	03-Mar-2020	50.55	51.80	55.00	49.50	51.90	52.00	52.35	12455	6.52	407	5455	43.80
GLOBOFFS	EQ	03-Mar-2020	4.15	4.05	4.10	3.95	3.95	3.95	3.95	3060	0.12	20	3060	100.00
GLOBUSSPR	EQ	03-Mar-2020	115.15	117.05	118.90	107.00	111.30	110.75	111.57	150406	167.80	3322	61554	40.93
GMBREW	EQ	03-Mar-2020	390.65	390.65	395.60	384.10	385.35	388.80	389.11	9352	36.39	682	4798	51.30
GMDCLTD	EQ	03-Mar-2020	49.90	50.50	50.80	47.90	49.50	49.15	48.83	176039	85.96	1796	122365	69.51
GMMPFAUDLR	EQ	03-Mar-2020	2859.80	3015.00	3118.00	2912.30	3065.00	3036.65	3021.68	85452	2582.09	10736	15210	17.80
GMRINFRA	EQ	03-Mar-2020	20.05	20.60	20.80	19.75	20.25	20.20	20.17	22558297	4549.18	14111	4808361	21.32
GNA	EQ	03-Mar-2020	203.60	214.00	214.30	200.15	202.00	201.40	203.57	32348	65.85	1188	17980	55.58
GNFC	EQ	03-Mar-2020	160.05	161.50	164.20	160.00	161.50	161.85	161.51	166374	268.71	3391	77007	46.29
GOACARBON	BE	03-Mar-2020	209.05	211.00	219.50	207.00	219.50	218.35	212.68	12762	27.14	313	-	-
GOCLCORP	EQ	03-Mar-2020	256.25	259.80	259.85	247.10	247.10	248.55	252.75	2903	7.34	206	2096	72.20
GODFRYPHLP	EQ	03-Mar-2020	1121.45	1156.45	1189.00	1130.10	1174.70	1173.35	1167.64	144837	1691.17	12486	60058	41.47
GODHA	SM	03-Mar-2020	16.15	16.00	16.00	16.00	16.00	16.00	16.00	4000	0.64	1	4000	100.00
GODREJAGRO	EQ	03-Mar-2020	459.30	455.75	470.00	445.10	469.90	465.45	456.04	45548	207.72	2830	24041	52.78
GODREJCP	EQ	03-Mar-2020	587.15	594.75	625.75	593.60	618.35	618.70	611.85	2325261	14227.20	61169	1111855	47.82
GODREJIND	EQ	03-Mar-2020	397.80	403.00	428.00	390.10	427.00	414.95	405.80	231953	941.26	16772	143887	62.03
GODREJPROP	EQ	03-Mar-2020	1013.95	1015.00	1034.95	980.50	1018.00	1000.05	997.06	172285	1717.78	27283	75124	43.60
GOENKA	BZ	03-Mar-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.25	12596	0.03	20	-	-
GOKEX	EQ	03-Mar-2020	59.40	60.00	60.95	58.50	59.30	59.20	59.65	22488	13.41	634	12473	55.47
GOKUL	EQ	03-Mar-2020	9.05	9.50	9.50	8.90	9.40	9.00	9.19	2762	0.25	36	909	32.91
GOKULAGRO	EQ	03-Mar-2020	11.95	11.60	12.30	11.40	11.40	11.40	11.45	25701	2.94	72	16556	64.42
GOLDBEES	EQ	03-Mar-2020	37.03	37.45	37.45	36.85	37.16	37.12	37.05	1974229	731.42	5155	1142243	57.86
GOLDENTOBC	EQ	03-Mar-2020	23.40	22.30	24.50	22.30	23.00	23.10	23.22	1412	0.33	65	1118	79.18
GOLDIAM	EQ	03-Mar-2020	147.70	149.05	152.80	145.15	147.70	147.40	148.39	40566	60.20	1184	18835	46.43
GOLDSHARE	EQ	03-Mar-2020	3763.55	3763.60	3794.95	3748.10	3750.00	3758.75	3762.36	984	37.02	195	631	64.13
GOLDSTAR	SM	03-Mar-2020	24.95	24.95	24.95	24.95	24.95	24.95	24.95	18000	4.49	3	18000	100.00
GOLDTECH	EQ	03-Mar-2020	7.95	8.45	8.45	7.75	7.75	7.85	7.87	9475	0.75	121	6323	66.73
GOODLUCK	EQ	03-Mar-2020	39.15	40.00	40.00	38.00	39.90	39.40	38.96	20073	7.82	279	13031	64.92
GPIL	EQ	03-Mar-2020	166.75	174.80	174.80	163.80	166.00	165.10	167.02	78583	131.25	1828	56380	71.75
GPPL	EQ	03-Mar-2020	72.40	72.55	75.90	72.55	74.00	73.95	74.56	307202	229.03	6384	212195	69.07
GPTINFRA	EQ	03-Mar-2020	28.40	28.30	28.75	28.10	28.50	28.50	28.30	2376	0.67	17	2232	93.94
GRANULES	EQ	03-Mar-2020	161.65	164.90	167.90	153.55	166.50	165.40	159.35	3100598	4940.93	34962	966808	31.18
GRAPHITE	EQ	03-Mar-2020	228.60	234.70	239.90	226.55	239.00	236.05	233.10	1183554	2758.82	22886	296098	25.02
GRASIM	EQ	03-Mar-2020	668.45	671.00	704.60	671.00	702.50	700.05	687.49	3350249	23032.54	39033	1231087	36.75
GRAVITA	EQ	03-Mar-2020	51.85	52.60	53.90	48.10	49.00	49.70	50.83	129796	65.97	1180	84634	65.21
GREAVESCOT	EQ	03-Mar-2020	129.35	130.65	131.35	128.00	130.00	130.00	129.86	116237	150.95	2048	76130	65.50
GREENLAM	EQ	03-Mar-2020	937.40	920.05	968.80	920.00	940.00	936.60	932.68	857	7.99	183	641	74.80
GREENPANEL	EQ	03-Mar-2020	49.55	50.75	50.80	46.55	47.20	47.00	47.39	79166	37.52	530	69786	88.15
GREENPLY	EQ	03-Mar-2020	129.10	130.00	131.55	121.55	126.00	126.25	126.27	29712	37.52	883	13012	43.79
GREENPOWER	BE	03-Mar-2020	1.90	1.90	1.95	1.85	1.90	1.85	1.91	11059	0.21	32	-	-
GRINDWELL	EQ	03-Mar-2020	575.00	575.00	585.90	570.50	585.00	583.95	575.86	98609	567.85	3117	92199	93.50
GROBTEA	BE	03-Mar-2020	342.00	331.00	331.00	324.90	324.90	324.90	326.23	123	0.40	8	-	-
GRPLTD	EQ	03-Mar-2020	685.00	690.00	704.95	624.95	661.00	659.75	651.38	658	4.29	105	339	51.52
GRSE	EQ	03-Mar-2020	157.30	159.85	166.00	156.00	166.00	164.95	160.62	111003	178.30	2861	41509	37.39
GSCLCEMENT	EQ	03-Mar-2020	19.75	19.35	20.30	19.35	19.95	20.00	19.82	49341	9.78	294	26783	54.28
GSFC	EQ	03-Mar-2020	60.60	61.10	62.15	58.05	59.95	59.65	59.83	578196	345.94	4584	333090	57.61
GSKCONS	EQ	03-Mar-2020	9415.15	9490.00	9558.90	9340.00	9490.65	9467.10	9451.68	17401	1644.69	6201	9822	56.45
GSPL	EQ	03-Mar-2020	226.65	226.50	237.90	226.50	236.00	235.75	235.39	650357	1530.89	21422	501260	77.07
GSS	EQ	03-Mar-2020	31.15	30.85	32.10	29.80	30.40	30.30	30.53	4961	1.51	152	4168	84.02
GTL	EQ	03-Mar-2020	1.50	1.50	1.55	1.50	1.50	1.50	1.50	32417	0.49	46	22267	68.69
GTLINFRA	EQ	03-Mar-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	4455034	14.85	589	3850158	86.42
GTNIND	BE	03-Mar-2020	5.80	5.80	5.80	5.80	5.80	5.80	5.80	1946	0.11	9	-	-
GTPL	EQ	03-Mar-2020	61.10	61.95	61.95	59.05	59.60	59.50	60.08	19715	11.84	399	14741	74.77
GUFICBIO	EQ	03-Mar-2020	60.35	60.10	62.95	59.35	62.50	61.80	61.07	27246	16.64	381	18569	68.15
GUJALKALI	EQ	03-Mar-2020	326.75	327.00	335.95	320.00	326.00	323.95	327.95	42892	140.67	2245	20632	48.10
GUJAPOLLO	EQ	03-Mar-2020	114.60	115.70	126.00	115.70	118.20	118.50	118.17	281	0.33	43	230	81.85
GUJGASLTD	EQ	03-Mar-2020	278.80	278.25	291.30	278.25	289.70	289.35	287.07	861926	2474.29	27711	448075	51.99
GUJRAFFIA	BE	03-Mar-2020	9.35	8.90	8.90	8.90	8.90	8.90	8.90	50	0.00	3	-	-
GULFOILLUB	EQ	03-Mar-2020	734.15	735.00	758.45	724.00	734.95	731.70	736.78	5199	38.31	817	2399	46.14
GULFPETRO	EQ	03-Mar-2020	45.15	43.30	45.90	40.65	41.15	41.85	43.00	42375	18.22	534	18886	44.57
GULPOLY	EQ	03-Mar-2020	40.40	41.75	41.80	38.95	38.95	39.40	39.65	44420	17.61	282	39054	87.92
GVKPIL	EQ	03-Mar-2020	3.65	3.65	3.75	3.35	3.50	3.45	3.54	1561555	55.24	1205	1057788	67.74
HAL	EQ	03-Mar-2020	664.05	684.95	684.95	665.00	675.00	671.90	675.60	22909	154.77	1858	9662	42.18
HARITASEAT	EQ	03-Mar-2020	462.60	454.15	485.00	451.50	483.70	477.40	468.51	6262	29.34	246	3992	63.75
HARRMALAYA	EQ	03-Mar-2020	59.70	59.00	63.45	59.00	63.30	62.60	61.88	76846	47.56	685	64610	84.08
HATHWAY	EQ	03-Mar-2020	18.50	18.25	20.90	18.25	18.85	18.85	18.93	283802	53.71	1210	98438	34.69
HATSUN	EQ	03-Mar-2020	689.35	686.00	700.00	681.75	689.00	687.75	689.89	23453	161.80	2227	19286	82.23
HAVELLS	EQ	03-Mar-2020	627.60	629.00	645.00	618.00	639.00	638.55	633.33	1520126	9627.44	40605	272370	17.92
HAVISHA	BE	03-Mar-2020	0.60	0.60	0.65	0.60	0.60	0.60	0.61	2329	0.01	5	-	-
HBLPOWER	EQ	03-Mar-2020	16.30	16.50	16.70	14.30	16.10	15.95	15.65	229456	35.91	919	118993	51.86
HCC	EQ	03-Mar-2020	7.85	8.00	8.75	7.65	8.00	8.05	8.13	2707041	220.19	2145	1631760	60.28
HCG	EQ	03-Mar-2020	110.60	113.45	117.15	112.00	115.00	114.90	114.33	34145	39.04	446	25585	74.93
HCL-INSYS	EQ	03-Mar-2020	5.30	5.40	5.45	4.90	5.15	5.05	5.04	599531	30.24	998	329260	54.92
HCLTECH	EQ	03-Mar-2020	549.70	556.00	568.75	555.00	568.20	565.05	561.76	4682284	26303.02	131005	2921488	62.39
HDFC	EQ	03-Mar-2020	2179.65	2201.70	2226.90	2173.30	2194.95	2191.40	2196.19	4229070	92878.54	164672	2745809	64.93
HDFCAMC	EQ	03-Mar-2020	3051.30	3056.00	3102.00	3026.85	3059.60	3062.10	3065.29	285682	8756.98	37423	141711	49.60
HDFCBANK	EQ	03-Mar-2020	1179.60	1175.00	1185.35	1168.00	1182.50	1181.80	1178.14	11184775	131771.82	233028	7497411	67.03
HDFCLIFE	EQ	03-Mar-2020	554.50	560.00	573.00	559.65	564.60	563.50	566.43	2844292	16110.83	58873	1650181	58.02
HDFCMFGETF	EQ	03-Mar-2020	3776.30	3779.80	3797.55	3767.45	3789.00	3788.25	3781.82	4276	161.71	355	3031	70.88
HDFCNIFETF	EQ	03-Mar-2020	1172.63	1187.87	1219.50	1175.45	1195.86	1195.94	1186.48	3196	37.92	145	2622	82.04
HDFCSENETF	EQ	03-Mar-2020	4110.00	4267.00	4292.00	4035.01	4084.00	4084.00	4066.35	544	22.12	60	507	93.20
HDIL	BZ	03-Mar-2020	2.20	2.10	2.30	2.10	2.10	2.10	2.14	234113	5.00	266	-	-
HEG	EQ	03-Mar-2020	908.35	919.75	965.90	911.50	961.50	952.30	937.21	346358	3246.10	18081	70410	20.33
HEIDELBERG	EQ	03-Mar-2020	199.75	200.00	207.00	194.80	197.40	197.20	198.80	334092	664.18	6391	186311	55.77
HEOF1100RG	MF	03-Mar-2020	8.82	8.60	8.60	8.60	8.60	8.60	8.60	2500	0.22	1	2500	100.00
HEOF1126RD	MF	03-Mar-2020	9.40	8.70	8.70	8.51	8.51	8.51	8.56	30000	2.57	6	30000	100.00
HEOF1126RG	MF	03-Mar-2020	9.16	8.90	8.90	8.90	8.90	8.90	8.90	20007	1.78	5	20007	100.00
HERCULES	EQ	03-Mar-2020	74.80	76.00	77.35	73.00	74.30	73.95	75.10	13121	9.85	344	7370	56.17
HERITGFOOD	EQ	03-Mar-2020	339.70	341.15	347.70	337.10	340.00	340.40	340.97	26882	91.66	1615	14997	55.79
HEROMOTOCO	EQ	03-Mar-2020	1975.45	1976.00	2063.85	1976.00	2057.40	2054.85	2027.91	1689926	34270.10	88001	478024	28.29
HESTERBIO	EQ	03-Mar-2020	1469.15	1472.00	1474.90	1394.55	1397.00	1399.25	1417.33	3948	55.96	557	2709	68.62
HEXATRADEX	BE	03-Mar-2020	9.00	8.75	9.45	8.75	9.40	9.45	9.36	2324	0.22	13	-	-
HEXAWARE	EQ	03-Mar-2020	360.00	360.25	371.90	358.60	368.60	365.80	362.51	153580	556.75	8499	77910	50.73
HFCL	EQ	03-Mar-2020	13.00	12.80	13.20	11.80	12.85	12.65	12.35	3145635	388.50	6523	1829926	58.17
HGINFRA	EQ	03-Mar-2020	229.10	229.10	239.85	227.00	230.00	230.85	230.47	10857	25.02	701	5363	49.40
HGS	EQ	03-Mar-2020	796.25	796.25	813.70	778.10	788.00	789.55	793.74	4084	32.42	333	2595	63.54
HHOF1140RG	MF	03-Mar-2020	8.06	7.91	7.94	7.91	7.94	7.94	7.92	10030	0.79	11	10030	100.00
HIKAL	EQ	03-Mar-2020	123.30	124.30	127.85	121.35	124.00	123.30	123.87	156167	193.44	2277	92075	58.96
HIL	EQ	03-Mar-2020	1046.00	1069.00	1069.00	1037.70	1054.00	1047.95	1048.47	5049	52.94	767	3802	75.30
HILTON	BE	03-Mar-2020	8.70	9.05	9.05	8.50	9.00	9.00	8.69	1525	0.13	4	-	-
HIMATSEIDE	EQ	03-Mar-2020	97.15	99.00	99.60	96.65	97.05	97.10	97.72	60503	59.12	1306	36421	60.20
HINDALCO	EQ	03-Mar-2020	149.75	152.10	160.45	150.80	160.10	159.30	154.88	21836942	33820.04	123096	9642815	44.16
HINDCOMPOS	EQ	03-Mar-2020	163.20	173.00	173.00	160.00	167.75	166.75	167.05	2515	4.20	146	1798	71.49
HINDCOPPER	EQ	03-Mar-2020	29.95	30.65	30.95	29.75	30.95	30.70	30.54	664930	203.05	3810	215106	32.35
HINDMOTORS	EQ	03-Mar-2020	4.70	5.00	5.00	4.70	4.75	4.75	4.78	91189	4.36	318	46069	50.52
HINDNATGLS	BE	03-Mar-2020	33.50	31.85	34.30	31.85	33.50	33.55	33.89	2101	0.71	10	-	-
HINDOILEXP	EQ	03-Mar-2020	75.65	75.95	77.25	74.00	74.55	74.70	75.13	306859	230.54	3545	173055	56.40
HINDPETRO	EQ	03-Mar-2020	194.95	196.05	207.85	196.00	206.50	205.55	203.68	6194553	12616.76	47805	2061952	33.29
HINDSYNTEX	BZ	03-Mar-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	1	0.00	1	-	-
HINDUNILVR	EQ	03-Mar-2020	2159.45	2171.90	2189.60	2141.70	2178.65	2166.65	2170.25	1753148	38047.68	110315	1051465	59.98
HINDZINC	EQ	03-Mar-2020	167.70	170.00	174.00	167.80	172.95	172.90	170.83	321602	549.39	7707	137077	42.62
HIRECT	EQ	03-Mar-2020	165.80	170.20	171.00	162.90	164.00	166.00	166.68	14778	24.63	446	9417	63.72
HISARMETAL	EQ	03-Mar-2020	55.45	54.20	57.85	46.25	48.10	48.40	49.68	19503	9.69	537	10357	53.10
HITECH	EQ	03-Mar-2020	145.25	144.55	154.80	144.00	154.80	151.30	147.41	3489	5.14	93	2199	63.03
HITECHCORP	EQ	03-Mar-2020	71.15	72.00	73.90	65.10	73.90	73.80	70.36	2428	1.71	84	1938	79.82
HITECHGEAR	EQ	03-Mar-2020	147.30	148.05	150.00	145.50	149.50	148.50	148.41	1492	2.21	44	1126	75.47
HLVLTD	EQ	03-Mar-2020	3.90	4.00	4.00	3.75	3.95	3.90	3.86	67652	2.61	135	46267	68.39
HMT	BZ	03-Mar-2020	10.55	10.55	11.00	10.40	11.00	10.60	10.57	2055	0.22	15	-	-
HMVL	EQ	03-Mar-2020	61.50	61.85	63.45	60.35	60.85	61.35	61.29	5391	3.30	98	4091	75.89
HNDFDS	EQ	03-Mar-2020	627.65	603.00	668.00	603.00	629.00	620.40	621.35	2817	17.50	347	1701	60.38
HNGSNGBEES	EQ	03-Mar-2020	372.00	360.00	366.01	360.00	366.01	366.01	364.41	75	0.27	8	74	98.67
HONAUT	EQ	03-Mar-2020	32222.25	32599.90	33449.00	32011.10	32950.00	32842.10	32988.44	4346	1433.68	1136	3281	75.49
HONDAPOWER	EQ	03-Mar-2020	1084.05	1083.00	1113.00	1025.00	1060.00	1056.60	1051.60	5905	62.10	1099	3518	59.58
HOVS	EQ	03-Mar-2020	36.30	34.10	37.95	34.10	36.00	36.00	35.39	1488	0.53	60	829	55.71
HPL	EQ	03-Mar-2020	33.70	33.20	36.00	33.20	34.40	34.05	34.21	45034	15.41	1222	20335	45.15
HSCL	EQ	03-Mar-2020	48.95	50.95	51.45	47.60	48.55	48.15	48.70	790745	385.09	4403	336634	42.57
HSIL	EQ	03-Mar-2020	50.40	51.70	52.90	50.20	52.85	52.20	51.39	215200	110.60	1408	135113	62.78
HTMEDIA	EQ	03-Mar-2020	13.00	13.05	13.80	12.55	12.75	12.75	12.83	88048	11.30	290	69835	79.31
HUBTOWN	BE	03-Mar-2020	10.20	10.10	10.35	9.70	9.70	9.75	9.86	39366	3.88	64	-	-
HUDCO	EQ	03-Mar-2020	30.00	30.10	30.75	29.60	30.30	30.20	30.10	878501	264.43	7256	328975	37.45
HUDCO	N2	03-Mar-2020	1155.07	1155.00	1164.33	1150.00	1157.00	1156.94	1153.25	3855	44.46	50	2330	60.44
HUDCO	N3	03-Mar-2020	1047.00	1049.90	1049.90	1045.10	1046.30	1046.47	1046.10	1076	11.26	13	761	70.72
HUDCO	N8	03-Mar-2020	1167.95	1169.89	1169.89	1169.89	1169.89	1169.89	1169.89	5	0.06	1	5	100.00
HUDCO	N9	03-Mar-2020	1188.50	1185.00	1185.01	1185.00	1185.00	1185.00	1185.00	199	2.36	3	199	100.00
HUDCO	ND	03-Mar-2020	1250.00	1251.00	1251.00	1250.00	1250.00	1250.00	1250.67	15	0.19	2	15	100.00
HUDCO	NE	03-Mar-2020	1332.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	625	8.31	9	625	100.00
IBMFNIFTY	EQ	03-Mar-2020	117.41	120.20	120.20	115.10	120.00	116.16	116.26	145	0.17	12	72	49.66
IBREALEST	EQ	03-Mar-2020	71.45	70.80	75.00	67.90	75.00	74.40	70.74	3310975	2342.32	13758	1696974	51.25
IBUCCREDIT	N7	03-Mar-2020	875.00	875.00	880.00	875.00	875.00	876.62	875.62	97	0.85	4	97	100.00
IBULHSGFIN	EQ	03-Mar-2020	284.40	295.00	303.80	283.40	295.00	292.55	292.67	47549484	139163.36	407375	2677138	5.63
IBULHSGFIN	N6	03-Mar-2020	924.00	905.00	923.00	905.00	922.85	922.83	920.79	695	6.40	19	695	100.00
IBULHSGFIN	N8	03-Mar-2020	850.00	850.00	850.00	816.00	816.00	816.00	819.94	138	1.13	7	138	100.00
IBULHSGFIN	NA	03-Mar-2020	706.66	736.80	736.80	700.00	700.00	700.00	700.84	468	3.28	44	453	96.79
IBULISL	EQ	03-Mar-2020	95.45	96.00	100.20	96.00	100.20	99.85	99.00	131102	129.79	1331	77773	59.32
IBVENTURES	E3	03-Mar-2020	70.55	74.00	84.65	74.00	84.65	82.85	79.73	154646	123.30	1029	96253	62.24
IBVENTURES	EQ	03-Mar-2020	180.50	184.80	198.55	184.00	198.55	198.25	192.75	4477894	8631.19	43466	2549047	56.93
ICEMAKE	SM	03-Mar-2020	46.50	48.00	48.45	48.00	48.45	48.45	48.23	4000	1.93	2	2000	50.00
ICFL	N1	03-Mar-2020	957.76	968.50	968.50	968.50	968.50	968.50	968.50	25	0.24	1	25	100.00
ICFL	N2	03-Mar-2020	1000.00	990.20	1006.80	990.20	1000.00	1000.00	997.57	130	1.30	8	80	61.54
ICFL	N3	03-Mar-2020	950.00	965.00	970.00	965.00	965.00	965.00	967.08	166	1.61	6	166	100.00
ICFL	N4	03-Mar-2020	945.00	975.00	975.00	940.00	940.00	940.00	959.09	33	0.32	2	33	100.00
ICFL	N6	03-Mar-2020	970.00	965.00	965.00	950.01	950.01	950.01	960.58	190	1.83	11	190	100.00
ICFL	N7	03-Mar-2020	885.22	920.00	920.00	920.00	920.00	920.00	920.00	25	0.23	4	25	100.00
ICFL	N8	03-Mar-2020	884.00	901.00	901.00	901.00	901.00	901.00	901.00	3	0.03	1	3	100.00
ICFL	N9	03-Mar-2020	981.00	1020.00	1020.00	1010.10	1015.10	1015.10	1013.00	120	1.22	4	100	83.33
ICFL	NF	03-Mar-2020	948.00	765.10	880.60	765.10	880.60	880.60	822.85	10	0.08	2	5	50.00
ICICI500	EQ	03-Mar-2020	149.70	151.05	151.82	148.70	151.82	151.81	149.52	348268	520.73	83	233391	67.01
ICICIB22	EQ	03-Mar-2020	29.86	29.86	30.24	29.70	30.17	30.03	29.90	317078	94.82	3820	138165	43.57
ICICIBANK	EQ	03-Mar-2020	506.10	509.85	519.50	508.50	516.90	514.75	514.53	19661945	101167.58	187417	8401391	42.73
ICICIBANKN	EQ	03-Mar-2020	290.18	285.01	298.00	285.01	293.60	291.10	292.02	246919	721.04	109	215816	87.40
ICICIBANKP	EQ	03-Mar-2020	159.96	151.00	188.00	151.00	161.71	160.62	160.63	1553	2.49	34	1440	92.72
ICICIGI	EQ	03-Mar-2020	1199.10	1199.00	1238.00	1198.00	1226.05	1210.95	1219.84	384410	4689.19	47518	260962	67.89
ICICIGOLD	EQ	03-Mar-2020	37.87	37.10	38.08	37.00	37.78	37.85	37.75	23190	8.75	714	18876	81.40
ICICILIQ	EQ	03-Mar-2020	999.99	999.00	1000.00	999.00	1000.00	1000.00	999.98	4369	43.69	37	1982	45.37
ICICILOVOL	EQ	03-Mar-2020	85.86	87.50	88.50	84.50	87.87	87.64	87.26	4079	3.56	132	3815	93.53
ICICIM150	EQ	03-Mar-2020	63.76	62.80	64.00	62.56	63.54	63.40	63.31	2324	1.47	74	1305	56.15
ICICIMCAP	EQ	03-Mar-2020	63.53	64.00	64.99	63.84	64.75	64.73	64.52	12492	8.06	92	10451	83.66
ICICINF100	EQ	03-Mar-2020	121.01	126.00	126.50	120.45	122.07	122.93	122.01	3438	4.19	57	2728	79.35
ICICINIFTY	EQ	03-Mar-2020	117.67	117.45	119.90	117.45	119.65	119.58	118.68	137786	163.52	5279	105990	76.92
ICICINV20	EQ	03-Mar-2020	53.02	54.90	54.90	53.00	54.38	54.24	53.81	2729	1.47	412	2094	76.73
ICICINXT50	EQ	03-Mar-2020	26.82	26.82	28.00	26.79	27.30	27.28	27.10	10998	2.98	709	7953	72.31
ICICIPRULI	EQ	03-Mar-2020	455.50	456.00	462.90	448.00	455.65	455.65	455.79	1858745	8471.97	30645	771584	41.51
ICICISENSX	EQ	03-Mar-2020	405.16	444.00	444.00	390.16	412.84	411.88	409.86	1526	6.25	139	1336	87.55
ICIL	EQ	03-Mar-2020	53.05	54.10	55.00	53.10	54.20	54.05	53.86	104452	56.26	1731	67612	64.73
ICRA	EQ	03-Mar-2020	2779.15	2775.00	2830.70	2775.00	2828.90	2821.30	2797.46	573	16.03	283	378	65.97
IDBI	EQ	03-Mar-2020	29.80	29.60	30.40	29.10	29.50	29.45	29.58	1442306	426.67	4765	444269	30.80
IDBIGOLD	EQ	03-Mar-2020	3990.00	4000.00	4000.00	3857.00	3857.00	3921.45	3950.54	44	1.74	23	33	75.00
IDEA	EQ	03-Mar-2020	3.45	3.60	3.90	3.30	3.65	3.65	3.59	317086505	11390.29	192279	89439895	28.21
IDFC	EQ	03-Mar-2020	32.35	32.50	33.10	32.30	32.70	32.60	32.69	944652	308.78	3054	564868	59.80
IDFCFIRSTB	EQ	03-Mar-2020	37.45	38.00	38.75	37.45	37.85	37.80	37.95	19865882	7538.59	25819	6824308	34.35
IDFCFIRSTB	N2	03-Mar-2020	10025.00	10025.00	10025.00	10000.00	10024.98	10024.98	10007.28	32	3.20	14	28	87.50
IDFCFIRSTB	N4	03-Mar-2020	9533.50	9565.00	9635.00	9565.00	9565.00	9565.00	9612.73	11	1.06	6	11	100.00
IDFCFIRSTB	N7	03-Mar-2020	5225.00	5295.00	5295.00	5295.00	5295.00	5295.00	5295.00	10	0.53	2	10	100.00
IDFCFIRSTB	N8	03-Mar-2020	9900.00	9895.01	9900.00	9895.01	9900.00	9900.00	9898.34	3	0.30	2	3	100.00
IDFCFIRSTB	NB	03-Mar-2020	4985.00	4988.00	4988.00	4988.00	4988.00	4988.00	4988.00	2	0.10	1	2	100.00
IDFCFIRSTB	NC	03-Mar-2020	9330.00	9340.00	9350.00	9333.00	9333.00	9333.00	9336.58	12	1.12	7	12	100.00
IDFCFIRSTB	ND	03-Mar-2020	5230.00	5295.00	5295.00	5295.00	5295.00	5295.00	5295.00	6	0.32	2	6	100.00
IDFNIFTYET	EQ	03-Mar-2020	123.99	122.99	122.99	119.05	119.05	119.05	119.35	17	0.02	4	15	88.24
IEX	EQ	03-Mar-2020	185.00	185.25	188.50	182.60	186.40	185.15	185.09	233075	431.41	14923	190023	81.53
IFBAGRO	EQ	03-Mar-2020	292.25	291.05	302.95	275.20	283.85	283.25	285.73	11153	31.87	726	6322	56.68
IFBIND	EQ	03-Mar-2020	473.35	477.70	487.15	453.70	453.70	459.30	468.72	25494	119.49	1927	14654	57.48
IFCI	EQ	03-Mar-2020	5.30	5.35	5.50	5.30	5.45	5.45	5.38	1161962	62.47	9729	836379	71.98
IFCI	NH	03-Mar-2020	988.82	988.00	997.44	988.00	991.00	991.00	989.78	70	0.69	3	60	85.71
IFCI	NL	03-Mar-2020	950.27	948.00	949.90	948.00	949.90	949.90	948.63	150	1.42	4	150	100.00
IFGLEXPOR	EQ	03-Mar-2020	143.10	144.40	149.00	135.40	143.95	140.60	140.83	2016	2.84	146	1684	83.53
IGARASHI	EQ	03-Mar-2020	325.15	332.35	336.50	324.15	326.00	326.60	328.12	84997	278.89	2388	29782	35.04
IGL	EQ	03-Mar-2020	432.30	436.00	451.00	436.00	450.20	448.00	443.59	3709107	16453.14	58136	800208	21.57
IGPL	EQ	03-Mar-2020	155.30	154.15	159.00	152.55	156.35	158.15	156.50	5971	9.34	271	3607	60.41
IIFCL	N2	03-Mar-2020	1120.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	55	0.61	2	55	100.00
IIFL	EQ	03-Mar-2020	162.10	166.90	169.50	163.50	167.00	167.30	166.71	320545	534.39	3179	191177	59.64
IIFLFIN	NE	03-Mar-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	1	10	100.00
IIFLFIN	NF	03-Mar-2020	990.05	990.00	995.00	989.10	990.00	989.60	989.80	2332	23.08	24	2270	97.34
IIFLFIN	NG	03-Mar-2020	995.00	994.80	995.00	975.36	995.00	994.99	990.07	390	3.86	12	291	74.62
IIFLFIN	NH	03-Mar-2020	992.00	975.00	975.00	975.00	975.00	975.00	975.00	510	4.97	3	510	100.00
IIFLFIN	NJ	03-Mar-2020	1032.50	1030.99	1031.15	1030.80	1030.80	1030.80	1030.83	511	5.27	7	511	100.00
IIFLFIN	NK	03-Mar-2020	985.00	990.00	990.00	950.60	985.00	985.00	968.43	95	0.92	7	75	78.95
IIFLFIN	NL	03-Mar-2020	1027.00	1000.65	1000.65	1000.65	1000.65	1000.65	1000.65	500	5.00	4	500	100.00
IIFLSEC	EQ	03-Mar-2020	47.60	49.25	49.25	45.25	47.45	47.10	46.51	661798	307.83	3414	409323	61.85
IIFLWAM	EQ	03-Mar-2020	1414.00	1466.20	1467.00	1441.90	1450.00	1453.25	1449.99	12732	184.61	486	11532	90.57
IIHFL	N2	03-Mar-2020	1002.00	1000.51	1001.95	1000.51	1001.95	1001.95	1001.95	2285	22.89	17	2278	99.69
IIHFL	N3	03-Mar-2020	1968.00	1978.00	1978.00	1971.80	1971.80	1971.80	1976.28	36	0.71	3	36	100.00
IITL	EQ	03-Mar-2020	81.00	85.00	85.00	81.00	81.00	81.00	81.02	385	0.31	4	384	99.74
IL&FSENGG	BZ	03-Mar-2020	1.70	1.65	1.70	1.65	1.70	1.70	1.69	853	0.01	7	-	-
IL&FSTRANS	BZ	03-Mar-2020	1.50	1.45	1.55	1.45	1.45	1.45	1.45	37238	0.54	44	-	-
IMFA	EQ	03-Mar-2020	189.55	191.40	191.45	185.00	189.90	189.60	188.44	18163	34.23	466	11927	65.67
IMPAL	EQ	03-Mar-2020	565.00	558.00	558.00	527.05	535.00	534.30	538.60	1402	7.55	138	1182	84.31
IMPEXFERRO	BE	03-Mar-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	621	0.00	3	-	-
INDBANK	EQ	03-Mar-2020	6.55	6.65	6.90	5.85	6.50	6.45	6.25	116213	7.27	483	70649	60.79
INDHOTEL	EQ	03-Mar-2020	133.85	134.00	135.75	128.05	133.30	133.00	131.84	1732229	2283.78	20606	1343891	77.58
INDIACEM	EQ	03-Mar-2020	91.90	93.90	95.70	89.60	91.40	91.45	92.00	3404025	3131.68	22450	1426763	41.91
INDIAGLYCO	EQ	03-Mar-2020	335.75	340.00	358.90	331.20	346.95	347.00	345.68	299069	1033.83	10930	69211	23.14
INDIAMART	EQ	03-Mar-2020	2436.65	2498.00	2625.00	2470.60	2618.05	2578.70	2529.81	54090	1368.37	9070	22808	42.17
INDIANB	EQ	03-Mar-2020	70.95	71.90	72.75	69.25	70.00	69.85	70.57	1079228	761.62	8675	442294	40.98
INDIANCARD	EQ	03-Mar-2020	100.30	96.00	103.00	96.00	102.90	102.90	102.91	875	0.90	11	875	100.00
INDIANHUME	EQ	03-Mar-2020	177.85	174.00	182.50	167.05	169.95	169.70	170.68	66583	113.64	1600	49238	73.95
INDIGO	EQ	03-Mar-2020	1239.05	1243.00	1284.50	1216.40	1230.15	1228.45	1244.23	4247523	52849.03	116961	1539290	36.24
INDIGRID	IV	03-Mar-2020	99.76	99.50	99.70	99.46	99.49	99.51	99.60	76545	76.24	28	76545	100.00
INDLMETER	BE	03-Mar-2020	14.45	13.75	15.05	13.75	15.05	15.05	13.96	1729	0.24	11	-	-
INDNIPPON	EQ	03-Mar-2020	304.80	317.00	319.00	301.00	308.00	305.75	306.33	7250	22.21	501	4961	68.43
INDOCO	EQ	03-Mar-2020	198.20	210.90	237.80	189.10	237.80	237.80	225.36	444708	1002.19	15905	127158	28.59
INDORAMA	EQ	03-Mar-2020	20.00	20.00	20.95	19.65	20.45	20.45	20.73	2274	0.47	18	2210	97.19
INDOSOLAR	BZ	03-Mar-2020	0.80	0.75	0.85	0.75	0.80	0.80	0.79	16817	0.13	24	-	-
INDOSTAR	EQ	03-Mar-2020	279.40	279.70	281.70	278.05	281.30	281.05	280.07	33632	94.19	883	27632	82.16
INDOTECH	BE	03-Mar-2020	110.15	105.15	110.15	105.15	109.00	108.45	106.91	492	0.53	10	-	-
INDOTHAI	EQ	03-Mar-2020	20.70	19.75	20.80	19.15	19.50	19.80	19.71	9925	1.96	168	5121	51.60
INDOWIND	BE	03-Mar-2020	2.50	2.40	2.60	2.40	2.60	2.60	2.44	24012	0.58	38	-	-
INDRAMEDCO	EQ	03-Mar-2020	38.80	38.80	39.80	38.55	39.15	39.05	39.23	41396	16.24	418	27111	65.49
INDSWFTLAB	EQ	03-Mar-2020	17.80	19.40	19.40	17.65	17.95	17.90	18.16	24924	4.53	94	19680	78.96
INDSWFTLTD	EQ	03-Mar-2020	2.50	2.50	2.60	2.40	2.55	2.45	2.49	15678	0.39	17	12332	78.66
INDTERRAIN	EQ	03-Mar-2020	50.40	50.40	53.90	50.20	50.60	50.65	51.09	6827	3.49	145	3714	54.40
INDUSINDBK	EQ	03-Mar-2020	1079.25	1085.00	1117.95	1073.00	1106.00	1108.05	1093.44	5233056	57220.17	114159	1456448	27.83
INEOSSTYRO	EQ	03-Mar-2020	705.20	711.65	715.10	698.00	711.00	707.60	702.21	2653	18.63	161	2336	88.05
INFIBEAM	EQ	03-Mar-2020	55.95	56.45	56.95	54.50	56.00	56.35	55.68	1401765	780.51	6493	425610	30.36
INFOBEAN	EQ	03-Mar-2020	105.60	110.00	110.00	100.35	106.00	106.15	105.94	73380	77.74	543	41437	56.47
INFRABEES	EQ	03-Mar-2020	305.41	308.35	314.99	300.00	314.99	313.83	309.30	364	1.13	42	245	67.31
INFRATEL	EQ	03-Mar-2020	216.85	220.00	225.00	213.05	218.55	219.35	218.16	4885039	10657.14	48079	727816	14.90
INFY	EQ	03-Mar-2020	741.05	755.00	759.00	741.25	751.00	747.00	749.09	7826587	58628.36	136066	4215088	53.86
INGERRAND	EQ	03-Mar-2020	639.35	644.95	646.00	639.05	644.50	641.70	641.31	12031	77.16	541	7727	64.23
INNOVANA	SM	03-Mar-2020	104.00	106.00	106.00	101.00	101.00	101.00	102.67	3000	3.08	2	3000	100.00
INNOVATIVE	SM	03-Mar-2020	7.95	7.60	7.95	7.55	7.95	7.85	7.62	186000	14.17	44	186000	100.00
INOXLEISUR	EQ	03-Mar-2020	376.10	380.00	408.20	377.10	385.30	387.85	394.29	1556209	6135.99	54964	527505	33.90
INOXWIND	EQ	03-Mar-2020	34.15	34.00	35.70	33.05	33.25	33.45	33.57	663348	222.69	1379	594387	89.60
INSECTICID	EQ	03-Mar-2020	451.65	451.70	460.00	444.50	460.00	455.65	453.89	6892	31.28	610	3013	43.72
INSPIRISYS	EQ	03-Mar-2020	30.80	29.00	31.95	28.10	29.00	29.30	29.86	9645	2.88	84	6772	70.21
INTEGRA	BE	03-Mar-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	16	0.00	3	-	-
INTELLECT	EQ	03-Mar-2020	112.90	113.05	117.00	108.60	113.00	112.20	112.41	164770	185.22	2658	61501	37.33
INTENTECH	EQ	03-Mar-2020	17.60	17.05	18.85	17.05	18.00	18.20	17.44	26130	4.56	71	18905	72.35
INVENTURE	EQ	03-Mar-2020	12.05	11.75	12.55	11.75	11.80	11.80	12.09	68920	8.33	40	2160	3.13
IOB	EQ	03-Mar-2020	8.70	8.70	8.80	8.55	8.60	8.60	8.62	621447	53.60	997	304018	48.92
IOC	EQ	03-Mar-2020	103.95	105.50	107.80	104.30	106.75	106.65	106.17	13272595	14091.84	86695	4926216	37.12
IOLCP	EQ	03-Mar-2020	226.05	230.65	235.70	215.00	222.55	221.70	221.35	2593409	5740.44	39087	590182	22.76
IPCALAB	EQ	03-Mar-2020	1434.15	1454.00	1529.00	1424.95	1498.00	1506.10	1492.59	532439	7947.15	38526	268483	50.43
IRB	EQ	03-Mar-2020	78.45	79.95	82.00	77.30	79.95	80.05	79.83	1695633	1353.57	11476	423887	25.00
IRBINVIT	IV	03-Mar-2020	45.90	46.00	46.00	45.67	45.99	45.97	45.94	1322500	607.58	163	1312500	99.24
IRCON	EQ	03-Mar-2020	475.30	480.00	497.20	472.00	489.25	485.65	483.20	496680	2399.95	13634	88953	17.91
IRCTC	EQ	03-Mar-2020	1723.25	1770.00	1809.00	1686.55	1747.95	1739.30	1738.47	4315203	75018.71	218694	524900	12.16
IREDA	N5	03-Mar-2020	1355.00	1211.30	1211.30	1211.30	1211.30	1211.30	1211.30	200	2.42	1	200	100.00
IREDA	N6	03-Mar-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	89	1.16	2	89	100.00
IRFC	N1	03-Mar-2020	1076.00	1072.50	1076.00	1071.75	1075.49	1075.05	1072.28	3504	37.57	13	3338	95.26
IRFC	N2	03-Mar-2020	1185.00	1180.00	1190.00	1180.00	1190.00	1189.00	1189.00	100	1.19	2	100	100.00
IRFC	N7	03-Mar-2020	1485.00	1300.00	1300.00	1289.40	1289.43	1289.40	1294.75	101	1.31	4	101	100.00
IRFC	N9	03-Mar-2020	1200.00	1220.10	1220.10	1205.01	1205.01	1205.01	1212.56	400	4.85	3	400	100.00
IRFC	NA	03-Mar-2020	1325.00	1324.00	1330.00	1324.00	1330.00	1330.00	1325.04	660	8.75	7	660	100.00
IRFC	NJ	03-Mar-2020	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	16	0.19	2	16	100.00
IRFC	NO	03-Mar-2020	1182.10	1183.10	1183.10	1183.10	1183.10	1183.10	1183.10	300	3.55	2	300	100.00
IRISDOREME	SM	03-Mar-2020	178.50	179.00	191.75	179.00	191.75	191.75	184.19	6400	11.79	4	1600	25.00
ISEC	EQ	03-Mar-2020	440.25	453.75	470.00	440.85	469.00	466.75	458.55	319785	1466.39	20923	156402	48.91
ISFT	EQ	03-Mar-2020	45.60	44.00	46.95	43.35	43.35	43.35	43.70	2373	1.04	42	1845	77.75
ISMTLTD	EQ	03-Mar-2020	3.40	3.25	3.60	3.25	3.60	3.55	3.45	97920	3.38	90	73427	74.99
ITC	EQ	03-Mar-2020	195.30	197.00	197.45	192.55	194.05	193.85	194.56	17947416	34919.06	148060	8740612	48.70
ITDC	EQ	03-Mar-2020	228.40	236.00	239.00	225.05	231.40	231.05	231.18	77961	180.23	4180	21267	27.28
ITDCEM	EQ	03-Mar-2020	50.05	50.60	52.30	49.10	50.70	50.75	50.58	147716	74.71	1259	79903	54.09
ITI	EQ	03-Mar-2020	74.15	74.90	76.95	73.50	75.00	75.00	75.18	465358	349.84	4650	123096	26.45
IVC	EQ	03-Mar-2020	2.70	2.65	2.75	2.50	2.55	2.60	2.62	70301	1.84	105	58468	83.17
IVP	EQ	03-Mar-2020	48.25	50.00	52.00	45.20	48.50	49.10	48.54	5894	2.86	160	4064	68.95
IVZINGOLD	EQ	03-Mar-2020	3815.00	3900.00	3900.00	3825.00	3825.00	3825.00	3836.12	18	0.69	6	13	72.22
IZMO	EQ	03-Mar-2020	22.85	21.85	22.75	21.75	22.00	21.90	21.99	11486	2.53	85	7410	64.51
J&KBANK	EQ	03-Mar-2020	19.00	19.75	19.75	18.30	18.80	18.85	18.83	1098231	206.75	4160	563556	51.31
JAGRAN	EQ	03-Mar-2020	57.70	59.30	61.90	56.50	60.90	59.25	58.17	100826	58.65	1898	56176	55.72
JAGSNPHARM	EQ	03-Mar-2020	25.90	25.10	26.75	25.00	25.95	26.15	25.73	11992	3.09	169	8600	71.71
JAIBALAJI	EQ	03-Mar-2020	24.90	26.50	26.50	24.00	24.90	24.05	25.36	16210	4.11	45	13373	82.50
JAICORPLTD	EQ	03-Mar-2020	85.75	88.50	93.45	88.40	90.35	90.40	90.60	3379961	3062.32	23545	570147	16.87
JAIHINDPRO	BZ	03-Mar-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	102	0.00	2	-	-
JAINSTUDIO	BE	03-Mar-2020	1.10	1.05	1.10	1.05	1.10	1.10	1.05	205	0.00	4	-	-
JAKHARIA	SM	03-Mar-2020	180.00	185.00	185.00	185.00	185.00	185.00	185.00	10400	19.24	2	10400	100.00
JAMNAAUTO	EQ	03-Mar-2020	33.60	37.95	37.95	33.30	34.05	34.05	34.25	529995	181.54	4304	254130	47.95
JASH	EQ	03-Mar-2020	145.25	150.00	161.90	142.20	154.90	153.30	149.08	21910	32.66	394	8753	39.95
JAYAGROGN	EQ	03-Mar-2020	81.85	81.85	82.45	78.15	81.00	80.90	80.82	10897	8.81	232	6663	61.15
JAYBARMARU	EQ	03-Mar-2020	201.05	204.20	206.90	198.95	203.00	202.80	202.71	24113	48.88	930	8901	36.91
JAYNECOIND	EQ	03-Mar-2020	3.45	3.45	3.45	3.30	3.40	3.40	3.38	16688	0.56	25	11413	68.39
JAYSREETEA	EQ	03-Mar-2020	42.40	42.30	43.40	42.15	42.95	42.80	42.80	26488	11.34	412	11901	44.93
JBCHEPHARM	EQ	03-Mar-2020	532.20	540.00	562.00	535.40	553.45	557.85	548.41	82109	450.29	4605	38860	47.33
JBFIND	BE	03-Mar-2020	18.05	17.15	17.15	17.15	17.15	17.15	17.15	249	0.04	6	-	-
JBMA	EQ	03-Mar-2020	196.30	200.00	204.90	196.00	198.35	197.80	198.75	12907	25.65	568	7250	56.17
JCHAC	EQ	03-Mar-2020	2929.60	2989.00	3011.00	2856.85	3011.00	2989.50	2970.59	4006	119.00	1010	1904	47.53
JETAIRWAYS	BZ	03-Mar-2020	23.90	25.00	25.00	22.75	22.75	22.75	23.02	85272	19.63	626	-	-
JHS	EQ	03-Mar-2020	10.50	10.85	11.10	10.40	10.55	10.60	10.66	51883	5.53	291	31121	59.98
JIKIND	BE	03-Mar-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.29	468	0.00	3	-	-
JINDALPHOT	EQ	03-Mar-2020	12.00	12.00	12.00	11.20	11.85	11.75	11.41	2472	0.28	76	2163	87.50
JINDALPOLY	EQ	03-Mar-2020	256.60	266.00	266.00	254.25	256.00	255.70	256.26	8740	22.40	285	7076	80.96
JINDALSAW	EQ	03-Mar-2020	77.05	78.10	83.45	78.10	83.25	82.10	80.49	645994	519.97	6276	337245	52.21
JINDALSTEL	EQ	03-Mar-2020	153.35	158.00	162.20	155.35	161.20	160.65	158.89	25472220	40473.95	139182	2013462	7.90
JINDCOT	BE	03-Mar-2020	1.60	1.60	1.65	1.55	1.65	1.65	1.62	1990	0.03	10	-	-
JINDRILL	EQ	03-Mar-2020	80.90	81.05	82.20	80.00	80.30	80.75	80.78	4983	4.03	217	3718	74.61
JINDWORLD	EQ	03-Mar-2020	58.10	59.20	60.00	57.10	58.95	57.70	58.56	119195	69.80	2039	14373	12.06
JISLDVREQS	EQ	03-Mar-2020	5.25	5.35	5.35	4.75	5.00	4.90	4.88	33383	1.63	130	29176	87.40
JISLJALEQS	EQ	03-Mar-2020	5.15	5.00	5.10	4.90	4.90	4.90	4.93	1357907	66.91	1343	854956	62.96
JITFINFRA	BE	03-Mar-2020	6.20	5.90	6.30	5.90	6.30	6.30	5.92	1942	0.12	7	-	-
JIYAECO	EQ	03-Mar-2020	14.05	14.05	14.05	13.35	13.35	13.35	13.48	181278	24.43	434	103944	57.34
JKCEMENT	EQ	03-Mar-2020	1402.20	1415.00	1450.00	1375.00	1393.05	1396.25	1393.38	52574	732.55	7376	36212	68.88
JKIL	EQ	03-Mar-2020	126.60	126.50	128.80	120.00	125.65	124.70	124.73	161559	201.51	4008	103142	63.84
JKLAKSHMI	EQ	03-Mar-2020	301.45	310.00	310.00	302.60	305.90	304.55	306.06	51527	157.71	2584	31201	60.55
JKPAPER	EQ	03-Mar-2020	114.00	115.00	116.90	113.05	115.95	115.25	114.96	464195	533.65	6341	222029	47.83
JKTYRE	EQ	03-Mar-2020	62.00	62.55	65.00	62.55	65.00	64.65	64.03	595197	381.08	4201	338736	56.91
JMA	EQ	03-Mar-2020	22.85	23.80	23.80	22.75	23.55	23.55	23.60	148	0.03	9	121	81.76
JMCPROJECT	EQ	03-Mar-2020	69.65	70.00	71.80	67.00	70.00	69.90	69.17	84964	58.77	2225	48250	56.79
JMFINANCIL	EQ	03-Mar-2020	109.80	110.60	113.55	109.20	111.00	111.20	111.11	361497	401.66	5749	162698	45.01
JMTAUTOLTD	EQ	03-Mar-2020	1.20	1.20	1.30	1.15	1.30	1.30	1.23	65137	0.80	96	48306	74.16
JOCIL	EQ	03-Mar-2020	111.55	109.05	109.05	105.50	106.00	106.35	107.03	2802	3.00	97	2132	76.09
JPASSOCIAT	EQ	03-Mar-2020	1.85	1.85	1.90	1.80	1.90	1.90	1.85	2958662	54.65	2163	1921377	64.94
JPINFRATEC	EQ	03-Mar-2020	1.10	1.15	1.15	1.10	1.10	1.15	1.14	1762221	20.13	395	1020034	57.88
JPOLYINVST	EQ	03-Mar-2020	12.30	11.70	12.00	11.70	11.80	11.80	11.85	503	0.06	7	503	100.00
JPPOWER	EQ	03-Mar-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	283011	3.25	203	283011	100.00
JSL	EQ	03-Mar-2020	39.70	40.10	41.00	39.50	39.65	39.70	40.02	810469	324.34	3793	452706	55.86
JSLHISAR	EQ	03-Mar-2020	68.10	68.60	69.90	64.00	66.00	66.30	67.54	1338045	903.65	4004	791479	59.15
JSWENERGY	EQ	03-Mar-2020	54.95	54.50	58.05	54.50	58.00	57.35	56.01	763293	427.53	4306	434159	56.88
JSWHL	EQ	03-Mar-2020	2343.35	2343.35	2456.00	2280.05	2405.05	2415.10	2398.05	417	10.00	141	266	63.79
JSWSTEEL	EQ	03-Mar-2020	235.00	239.25	249.10	238.65	245.80	246.45	243.75	11580274	28226.66	69735	1643878	14.20
JTEKTINDIA	EQ	03-Mar-2020	75.00	75.10	77.40	72.00	72.10	72.30	73.39	132996	97.60	600	120694	90.75
JUBILANT	EQ	03-Mar-2020	489.10	494.00	508.85	483.60	501.50	499.75	495.20	142320	704.77	6759	44821	31.49
JUBLFOOD	EQ	03-Mar-2020	1668.00	1670.00	1720.80	1626.05	1699.85	1696.45	1663.14	2594089	43143.41	107137	724154	27.92
JUBLINDS	BE	03-Mar-2020	123.95	120.70	125.10	120.25	125.00	124.00	122.25	9621	11.76	72	-	-
JUMPNET	EQ	03-Mar-2020	55.85	56.90	56.95	55.05	56.00	55.80	55.82	574670	320.77	352	372337	64.79
JUNIORBEES	EQ	03-Mar-2020	275.84	278.68	282.00	275.16	281.25	280.47	279.21	164845	460.26	1679	121103	73.46
JUSTDIAL	EQ	03-Mar-2020	477.00	477.00	504.40	473.00	498.05	498.50	485.84	2222465	10797.68	31999	305210	13.73
JVLAGRO	BZ	03-Mar-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.30	101616	0.31	52	-	-
JYOTHYLAB	EQ	03-Mar-2020	121.80	123.00	125.15	122.00	124.40	124.20	123.85	116249	143.97	2328	75011	64.53
KABRAEXTRU	EQ	03-Mar-2020	60.20	62.00	66.90	61.85	64.00	64.50	64.15	19755	12.67	2412	13352	67.59
KAJARIACER	EQ	03-Mar-2020	544.80	552.20	553.55	544.10	549.75	549.75	549.13	111421	611.84	7744	67197	60.31
KAKATCEM	EQ	03-Mar-2020	161.50	161.50	166.40	159.00	161.00	160.60	161.46	13554	21.88	603	7850	57.92
KALPATPOWR	EQ	03-Mar-2020	333.05	332.00	340.95	316.85	338.00	332.40	326.73	113168	369.75	14379	72935	64.45
KALYANIFRG	BE	03-Mar-2020	120.10	120.10	122.00	120.10	120.85	120.70	120.21	243	0.29	7	-	-
KAMATHOTEL	EQ	03-Mar-2020	32.00	31.25	33.10	31.20	32.80	32.35	32.39	24791	8.03	269	14273	57.57
KAMDHENU	EQ	03-Mar-2020	66.15	66.30	70.70	66.20	68.40	68.20	67.01	7005	4.69	185	4273	61.00
KANANIIND	BE	03-Mar-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	240	0.00	4	-	-
KANORICHEM	EQ	03-Mar-2020	37.65	37.10	38.50	36.30	37.60	37.15	37.12	41536	15.42	415	30080	72.42
KANSAINER	EQ	03-Mar-2020	494.55	500.00	504.00	497.05	498.00	500.05	500.12	154660	773.49	6475	116045	75.03
KAPSTON	SM	03-Mar-2020	95.00	90.05	95.00	90.00	95.00	95.00	91.68	4200	3.85	3	2800	66.67
KARDA	EQ	03-Mar-2020	153.60	151.00	154.85	150.20	154.85	153.95	152.75	6759	10.32	116	6223	92.07
KARURVYSYA	EQ	03-Mar-2020	39.90	40.00	40.50	38.90	39.05	39.10	39.39	639279	251.83	3572	377311	59.02
KAUSHALYA	BE	03-Mar-2020	0.40	0.45	0.45	0.35	0.35	0.35	0.43	950	0.00	7	-	-
KAVVERITEL	BE	03-Mar-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	10	0.00	2	-	-
KAYA	EQ	03-Mar-2020	277.45	277.25	282.75	257.10	260.10	262.05	262.85	65122	171.18	1696	51238	78.68
KCP	EQ	03-Mar-2020	58.25	58.25	60.00	58.05	58.50	58.95	58.97	18796	11.08	268	11109	59.10
KCPSUGIND	EQ	03-Mar-2020	12.05	11.70	12.25	11.65	11.95	11.90	11.84	49579	5.87	249	32737	66.03
KDDL	EQ	03-Mar-2020	253.15	254.85	258.00	230.05	238.15	239.05	239.89	3700	8.88	167	2046	55.30
KEC	EQ	03-Mar-2020	307.95	309.00	323.00	303.05	321.80	319.40	311.69	198317	618.14	11299	119235	60.12
KECL	EQ	03-Mar-2020	11.90	12.35	12.35	11.40	11.55	11.45	11.60	29560	3.43	196	21947	74.25
KEI	EQ	03-Mar-2020	464.05	466.90	523.00	466.90	520.50	512.90	493.97	456048	2252.75	23859	253131	55.51
KELLTONTEC	EQ	03-Mar-2020	12.95	13.00	14.75	12.95	13.05	13.10	13.17	361151	47.56	442	275639	76.32
KENNAMET	EQ	03-Mar-2020	944.75	945.05	964.75	921.10	950.00	950.40	945.48	6648	62.86	855	3052	45.91
KERNEX	BE	03-Mar-2020	19.05	19.75	19.75	18.10	18.75	18.75	19.04	12520	2.38	14	-	-
KESORAMIND	EQ	03-Mar-2020	34.05	34.30	35.60	32.30	32.90	32.55	33.35	190781	63.63	2046	108414	56.83
KGL	BZ	03-Mar-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.26	340008	0.88	84	-	-
KHADIM	EQ	03-Mar-2020	104.70	103.00	110.10	102.60	109.30	107.20	106.56	68960	73.49	1360	50317	72.97
KICL	EQ	03-Mar-2020	1559.45	1532.00	1551.00	1464.00	1476.00	1496.90	1500.28	593	8.90	121	458	77.23
KILITCH	EQ	03-Mar-2020	100.35	100.20	115.40	100.20	103.00	103.55	104.90	8694	9.12	226	5482	63.05
KINGFA	EQ	03-Mar-2020	577.60	608.70	608.75	561.15	571.00	567.30	571.42	3102	17.73	312	2127	68.57
KIOCL	EQ	03-Mar-2020	92.05	94.95	95.00	93.15	94.45	94.00	94.15	4150	3.91	146	3014	72.63
KIRIINDUS	EQ	03-Mar-2020	371.10	379.00	387.00	350.10	360.00	361.75	360.55	307605	1109.08	8703	112143	36.46
KIRLFER	EQ	03-Mar-2020	66.65	67.05	67.70	65.50	66.20	66.00	65.94	42125	27.78	224	38468	91.32
KIRLOSBROS	EQ	03-Mar-2020	136.85	136.10	143.00	135.50	141.00	141.15	139.27	25906	36.08	867	18677	72.10
KIRLOSENG	EQ	03-Mar-2020	124.75	124.00	129.00	124.00	127.50	126.15	126.65	17717	22.44	356	13327	75.22
KIRLOSIND	EQ	03-Mar-2020	601.40	628.60	650.00	585.05	616.00	610.75	603.03	1440	8.68	119	868	60.28
KITEX	EQ	03-Mar-2020	141.45	144.00	147.95	141.30	143.25	142.90	143.78	124118	178.45	1674	60664	48.88
KKCL	EQ	03-Mar-2020	941.10	910.05	943.00	906.30	937.50	929.65	923.91	58	0.54	26	48	82.76
KMSUGAR	EQ	03-Mar-2020	6.80	6.85	7.10	6.45	6.70	6.75	6.77	51016	3.45	236	36336	71.22
KNRCON	EQ	03-Mar-2020	268.10	267.50	271.85	260.25	269.90	267.50	265.80	181751	483.09	5569	130915	72.03
KOHINOOR	BZ	03-Mar-2020	7.05	6.80	6.95	6.70	6.90	6.80	6.76	13042	0.88	52	-	-
KOKUYOCMLN	EQ	03-Mar-2020	65.15	67.80	68.10	64.00	67.10	67.00	66.58	25555	17.01	457	14494	56.72
KOLTEPATIL	EQ	03-Mar-2020	211.55	213.10	223.50	213.05	218.30	219.90	219.50	61051	134.01	2883	26116	42.78
KOPRAN	EQ	03-Mar-2020	26.00	27.70	27.70	25.95	26.40	26.60	26.47	38765	10.26	419	17160	44.27
KOTAKBANK	EQ	03-Mar-2020	1599.00	1603.80	1636.35	1587.00	1633.10	1626.30	1604.86	2918386	46835.92	99649	1415641	48.51
KOTAKBKETF	EQ	03-Mar-2020	299.53	299.89	301.64	296.04	300.95	300.52	298.20	70913	211.47	1871	66198	93.35
KOTAKGOLD	EQ	03-Mar-2020	372.35	372.90	373.80	370.30	372.00	372.30	371.62	26835	99.72	610	17910	66.74
KOTAKNIFTY	EQ	03-Mar-2020	116.79	119.10	121.50	116.15	117.45	117.43	116.95	56436	66.00	770	46042	81.58
KOTAKNV20	EQ	03-Mar-2020	54.48	55.50	55.50	54.55	55.00	55.00	54.87	3418	1.88	69	2985	87.33
KOTAKPSUBK	EQ	03-Mar-2020	186.68	188.00	188.50	183.10	185.00	185.13	185.31	7235	13.41	200	4911	67.88
KOTARISUG	EQ	03-Mar-2020	11.25	11.05	11.60	9.75	10.50	10.10	10.24	188094	19.25	428	132636	70.52
KOTHARIPET	EQ	03-Mar-2020	14.60	14.55	15.20	13.80	15.20	15.20	14.39	4746	0.68	31	3687	77.69
KOTHARIPRO	EQ	03-Mar-2020	54.40	54.40	55.60	53.00	53.80	53.50	53.87	3755	2.02	84	3081	82.05
KPITTECH	EQ	03-Mar-2020	81.75	84.00	84.90	79.15	81.20	81.45	81.52	102652	83.69	2161	62400	60.79
KPRMILL	EQ	03-Mar-2020	570.40	575.00	604.00	571.15	599.90	594.05	578.58	3049	17.64	299	1941	63.66
KRBL	EQ	03-Mar-2020	261.75	263.25	273.55	257.00	266.80	267.60	264.25	91263	241.16	3644	27852	30.52
KREBSBIO	EQ	03-Mar-2020	95.15	95.00	97.80	91.80	97.10	96.05	94.92	506	0.48	35	334	66.01
KRIDHANINF	BE	03-Mar-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.88	41078	0.77	76	-	-
KRISHANA	BE	03-Mar-2020	51.05	51.25	51.25	50.50	50.50	51.05	51.12	4050	2.07	5	-	-
KSB	EQ	03-Mar-2020	666.60	646.60	682.00	646.60	681.20	677.25	677.25	173437	1174.60	324	1941	1.12
KSCL	EQ	03-Mar-2020	422.60	423.00	435.85	423.00	435.10	431.30	430.43	49679	213.83	4371	25499	51.33
KSERASERA	BE	03-Mar-2020	0.10	0.10	0.10	0.05	0.05	0.05	0.05	12519726	6.39	127	-	-
KSK	BE	03-Mar-2020	0.35	0.35	0.40	0.30	0.30	0.35	0.32	2141876	6.75	376	-	-
KSL	EQ	03-Mar-2020	205.40	209.00	212.65	202.70	210.10	208.60	207.56	33562	69.66	1217	12147	36.19
KTKBANK	EQ	03-Mar-2020	69.30	69.90	70.40	68.70	69.55	69.45	69.56	564219	392.48	3623	264945	46.96
KUANTUM	EQ	03-Mar-2020	452.90	459.00	469.00	450.10	467.50	464.40	460.45	5053	23.27	157	864	17.10
KWALITY	BE	03-Mar-2020	1.70	1.70	1.75	1.65	1.70	1.65	1.66	241075	4.01	252	-	-
L&TFH	EQ	03-Mar-2020	102.70	105.00	108.30	103.15	107.60	107.30	105.57	9915296	10467.98	66704	2257113	22.76
L&TFINANCE	NC	03-Mar-2020	1015.00	1025.00	1025.00	1024.00	1024.55	1024.55	1024.52	174	1.78	4	100	57.47
L&TFINANCE	NG	03-Mar-2020	1040.25	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	20	0.21	2	20	100.00
L&TFINANCE	NI	03-Mar-2020	1032.30	1033.01	1035.00	1033.00	1035.00	1035.00	1033.02	302	3.12	3	302	100.00
L&TFINANCE	NW	03-Mar-2020	1010.10	1010.10	1010.10	1010.10	1010.10	1010.10	1010.10	7	0.07	1	7	100.00
L&TFINANCE	NY	03-Mar-2020	1014.00	1002.10	1018.00	1000.01	1006.01	1012.90	1009.27	160	1.61	6	50	31.25
L&TFINANCE	Y1	03-Mar-2020	1002.08	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	100	1.00	3	100	100.00
L&TFINANCE	Y5	03-Mar-2020	1001.70	1003.00	1007.00	1003.00	1007.00	1007.00	1004.14	21	0.21	3	21	100.00
L&TINFRA	N1	03-Mar-2020	1000.02	1000.00	1010.00	995.00	995.05	995.05	1007.27	1200	12.09	11	1195	99.58
L&TINFRA	N2	03-Mar-2020	1950.00	1950.00	1950.00	1950.00	1950.00	1950.00	1950.00	15	0.29	1	15	100.00
L&TINFRA	N3	03-Mar-2020	999.00	999.00	1019.00	996.00	1015.00	1015.00	1013.04	3163	32.04	9	3163	100.00
L&TINFRA	N4	03-Mar-2020	1905.00	1905.00	1905.00	1900.00	1901.00	1901.00	1903.71	35	0.67	4	35	100.00
L&TINFRA	N5	03-Mar-2020	1020.10	1060.00	1070.00	1060.00	1070.00	1070.00	1069.03	309	3.30	3	309	100.00
L&TINFRA	N6	03-Mar-2020	1997.16	1998.00	2000.00	1991.00	1995.10	1995.10	1995.00	106	2.11	9	106	100.00
LAKPRE	BZ	03-Mar-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	5500	0.09	10	-	-
LAKSHVILAS	EQ	03-Mar-2020	15.65	15.80	15.80	14.90	14.90	14.95	15.01	977428	146.72	1663	631889	64.65
LALPATHLAB	EQ	03-Mar-2020	1645.05	1700.00	1717.85	1661.00	1674.70	1676.55	1695.00	251479	4262.58	16734	100520	39.97
LAMBODHARA	EQ	03-Mar-2020	30.25	29.50	30.80	27.45	29.00	28.80	28.60	13319	3.81	359	6150	46.17
LAOPALA	EQ	03-Mar-2020	209.95	215.00	215.90	208.40	210.75	211.20	211.67	62321	131.92	2725	35136	56.38
LASA	BE	03-Mar-2020	47.05	47.40	49.40	44.70	47.80	47.45	48.38	115567	55.91	538	-	-
LAURUSLABS	EQ	03-Mar-2020	416.20	425.90	429.20	412.00	416.95	417.80	420.68	87589	368.47	6506	60613	69.20
LAXMIMACH	EQ	03-Mar-2020	3200.20	3200.20	3278.05	3190.20	3222.70	3233.05	3201.80	75507	2417.59	689	72943	96.60
LEMONTREE	EQ	03-Mar-2020	51.30	50.60	51.90	49.00	49.00	49.45	50.05	262640	131.46	3173	151489	57.68
LEXUS	SM	03-Mar-2020	8.70	8.30	8.35	8.30	8.35	8.35	8.33	2000	0.17	2	1000	50.00
LFIC	EQ	03-Mar-2020	48.50	48.55	52.20	45.50	52.20	52.20	49.45	680	0.34	16	620	91.18
LGBBROSLTD	EQ	03-Mar-2020	243.90	254.50	254.50	237.25	242.50	240.85	240.73	36274	87.32	1085	27304	75.27
LGBFORGE	BE	03-Mar-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	38103	0.86	32	-	-
LIBAS	BE	03-Mar-2020	47.05	45.10	45.10	44.70	44.70	44.70	44.89	105	0.05	3	-	-
LIBERTSHOE	EQ	03-Mar-2020	102.25	104.80	106.50	100.10	103.70	103.50	103.34	48243	49.85	1418	19743	40.92
LICHSGFIN	EQ	03-Mar-2020	322.45	325.00	334.00	322.50	330.90	330.00	329.51	3211488	10582.20	37542	619689	19.30
LICNETFGSC	EQ	03-Mar-2020	19.66	20.70	20.70	19.30	19.71	19.72	19.74	20308	4.01	60	17154	84.47
LICNETFN50	EQ	03-Mar-2020	117.88	138.89	138.89	115.00	117.00	117.81	119.11	821	0.98	50	497	60.54
LICNETFSEN	EQ	03-Mar-2020	498.00	480.60	483.00	480.00	483.00	483.00	480.90	8	0.04	6	6	75.00
LICNFNHGP	EQ	03-Mar-2020	117.23	117.35	119.80	117.05	118.05	118.34	117.80	13	0.02	6	11	84.62
LINCOLN	EQ	03-Mar-2020	159.85	161.00	163.55	158.45	161.50	162.55	161.24	18680	30.12	369	9143	48.95
LINCPEN	EQ	03-Mar-2020	201.10	203.00	210.00	188.40	199.50	199.15	198.69	2495	4.96	137	1938	77.68
LINDEINDIA	EQ	03-Mar-2020	618.85	639.85	652.80	608.00	636.00	630.95	628.99	63541	399.67	2473	33658	52.97
LIQUIDBEES	EQ	03-Mar-2020	1000.00	1000.00	1000.01	999.45	1000.00	1000.00	1000.00	1094211	10942.16	4755	971265	88.76
LIQUIDETF	EQ	03-Mar-2020	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	21849	218.49	67	21238	97.20
LOKESHMACH	EQ	03-Mar-2020	23.00	22.95	25.85	22.10	22.55	22.55	22.72	15984	3.63	187	11149	69.75
LOTUSEYE	EQ	03-Mar-2020	25.85	24.25	26.90	24.25	26.00	26.70	26.15	5991	1.57	32	5090	84.96
LOVABLE	EQ	03-Mar-2020	59.60	61.70	61.70	57.35	58.85	59.00	58.89	9823	5.78	314	7516	76.51
LPDC	EQ	03-Mar-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	1306	0.01	10	1306	100.00
LSIL	EQ	03-Mar-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.41	1011307	4.12	253	894753	88.47
LT	EQ	03-Mar-2020	1160.90	1166.00	1186.80	1162.05	1183.15	1181.30	1174.87	3134527	36826.74	91823	1673501	53.39
LTI	EQ	03-Mar-2020	1906.75	1938.00	1985.00	1926.05	1962.00	1961.10	1961.62	82575	1619.81	15878	57078	69.12
LTTS	EQ	03-Mar-2020	1657.70	1672.15	1708.95	1619.95	1650.00	1675.60	1684.18	134954	2272.87	19116	97215	72.04
LUMAXIND	EQ	03-Mar-2020	1279.25	1292.00	1320.00	1245.60	1305.00	1303.15	1302.88	2450	31.92	277	1782	72.73
LUMAXTECH	EQ	03-Mar-2020	92.20	93.10	94.95	91.20	92.60	91.90	92.49	7414	6.86	263	4002	53.98
LUPIN	EQ	03-Mar-2020	629.80	637.00	660.55	635.30	650.00	649.60	648.91	2135990	13860.55	41813	809917	37.92
LUXIND	EQ	03-Mar-2020	1380.10	1394.00	1394.35	1344.80	1368.65	1354.00	1358.19	68371	928.61	5495	32047	46.87
LYKALABS	EQ	03-Mar-2020	17.85	17.65	18.60	17.10	17.20	17.25	17.54	6146	1.08	88	4365	71.02
LYPSAGEMS	BE	03-Mar-2020	3.70	3.70	3.85	3.55	3.80	3.80	3.67	2324	0.09	14	-	-
M&M	EQ	03-Mar-2020	458.30	462.00	471.00	455.25	470.00	466.25	463.41	4582866	21237.65	60825	1617456	35.29
M&MFIN	EQ	03-Mar-2020	337.85	342.00	348.70	337.75	342.10	341.10	342.90	2039657	6993.94	32718	1010975	49.57
M&MFIN	N1	03-Mar-2020	1005.00	1005.00	1005.00	1004.90	1004.90	1004.90	1004.95	55	0.55	3	55	100.00
M&MFIN	N2	03-Mar-2020	1090.00	1080.00	1090.00	1080.00	1090.00	1090.00	1085.07	771	8.37	17	416	53.96
M100	EQ	03-Mar-2020	17.66	17.20	17.83	17.20	17.80	17.73	17.67	51372	9.08	380	34988	68.11
M50	EQ	03-Mar-2020	108.92	110.90	110.90	107.30	110.90	110.47	110.22	836	0.92	26	757	90.55
MAANALU	EQ	03-Mar-2020	53.80	55.00	57.00	53.75	53.80	54.30	55.22	4180	2.31	80	1905	45.57
MACPOWER	SM	03-Mar-2020	50.00	52.40	52.50	50.10	52.30	52.30	52.35	19000	9.95	16	19000	100.00
MADHAV	EQ	03-Mar-2020	28.90	28.50	29.80	28.05	28.20	28.75	28.60	1699	0.49	47	821	48.32
MADHUCON	EQ	03-Mar-2020	2.60	2.50	2.70	2.50	2.70	2.70	2.65	13252	0.35	31	8352	63.02
MADRASFERT	EQ	03-Mar-2020	14.05	14.05	14.30	13.50	13.95	13.95	13.96	47433	6.62	320	23598	49.75
MAGADSUGAR	EQ	03-Mar-2020	100.15	101.10	110.00	101.10	106.10	106.40	104.46	22588	23.60	800	11547	51.12
MAGMA	EQ	03-Mar-2020	41.35	43.00	45.10	41.80	42.05	42.15	42.40	68061	28.86	1619	39264	57.69
MAGMA	N6	03-Mar-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	92	0.92	8	92	100.00
MAGNUM	EQ	03-Mar-2020	2.75	2.75	2.75	2.75	2.75	2.75	2.75	500	0.01	3	500	100.00
MAHABANK	EQ	03-Mar-2020	10.70	10.50	10.80	10.40	10.70	10.60	10.55	220270	23.23	694	141992	64.46
MAHAPEXLTD	BE	03-Mar-2020	84.60	83.00	88.75	80.40	86.00	86.00	81.14	515	0.42	9	-	-
MAHASTEEL	EQ	03-Mar-2020	94.60	90.00	95.00	89.90	89.90	89.90	90.17	5831	5.26	96	4152	71.21
MAHEPC	EQ	03-Mar-2020	120.55	125.00	125.00	111.55	118.00	116.60	116.49	64667	75.33	1626	40029	61.90
MAHESHWARI	EQ	03-Mar-2020	243.30	257.80	257.80	236.00	240.00	242.30	242.89	76072	184.77	541	2611	3.43
MAHICKRA	SM	03-Mar-2020	85.50	88.00	89.00	87.50	88.00	88.00	88.07	21000	18.50	7	15000	71.43
MAHINDCIE	EQ	03-Mar-2020	124.05	125.00	128.80	124.70	127.00	127.55	126.65	60115	76.14	2016	33100	55.06
MAHLIFE	EQ	03-Mar-2020	351.50	352.00	365.95	346.35	347.00	352.50	354.07	11040	39.09	742	4840	43.84
MAHLOG	EQ	03-Mar-2020	373.90	371.10	381.80	368.00	374.70	374.70	375.22	17892	67.13	2259	11770	65.78
MAHSCOOTER	EQ	03-Mar-2020	4265.20	4379.65	4444.00	4211.00	4240.15	4231.75	4265.98	3215	137.15	702	1909	59.38
MAHSEAMLES	EQ	03-Mar-2020	323.00	324.50	329.90	321.15	327.95	326.50	324.13	3898	12.63	400	2617	67.14
MAITHANALL	EQ	03-Mar-2020	475.40	470.15	492.95	470.15	492.95	490.20	485.10	18312	88.83	1907	9146	49.95
MAJESCO	EQ	03-Mar-2020	381.15	383.00	387.80	372.40	376.70	378.15	377.41	10066	37.99	652	5280	52.45
MALUPAPER	EQ	03-Mar-2020	28.10	28.05	29.25	27.60	28.50	28.20	28.25	15281	4.32	268	10512	68.79
MAN50ETF	EQ	03-Mar-2020	114.10	114.45	115.00	113.85	114.90	114.90	114.51	2407	2.76	84	766	31.82
MANAKALUCO	EQ	03-Mar-2020	4.05	4.05	4.05	3.30	3.75	3.75	3.63	27808	1.01	78	22962	82.57
MANAKCOAT	EQ	03-Mar-2020	3.90	3.70	3.90	3.70	3.90	3.90	3.71	388	0.01	6	378	97.42
MANAKSIA	EQ	03-Mar-2020	49.40	51.80	53.40	48.65	51.55	51.65	50.68	343248	173.96	2743	153924	44.84
MANAKSTEEL	EQ	03-Mar-2020	9.10	9.15	9.55	9.15	9.30	9.30	9.31	8128	0.76	39	6971	85.77
MANALIPETC	EQ	03-Mar-2020	16.15	16.30	16.70	15.75	15.90	15.80	15.97	151272	24.15	590	81266	53.72
MANAPPURAM	EQ	03-Mar-2020	160.50	164.45	165.05	157.25	162.05	162.05	160.79	5460832	8780.63	24897	1464261	26.81
MANGALAM	EQ	03-Mar-2020	27.95	28.50	28.50	26.90	27.00	27.50	27.62	7416	2.05	112	6238	84.12
MANGCHEFER	EQ	03-Mar-2020	27.00	27.90	31.30	27.30	31.00	30.60	29.02	342464	99.39	2961	240044	70.09
MANGLMCEM	EQ	03-Mar-2020	241.30	243.50	251.55	240.20	246.00	244.70	248.26	18785	46.64	502	13620	72.50
MANGTIMBER	BE	03-Mar-2020	10.00	10.00	10.20	10.00	10.20	10.20	10.08	4985	0.50	8	-	-
MANINDS	EQ	03-Mar-2020	52.95	54.90	55.90	53.00	53.10	53.35	54.23	84466	45.81	587	59329	70.24
MANINFRA	EQ	03-Mar-2020	25.60	25.25	26.70	25.25	26.20	26.25	26.06	35567	9.27	284	28286	79.53
MANUGRAPH	EQ	03-Mar-2020	10.45	10.10	10.60	10.00	10.50	10.40	10.24	3556	0.36	53	2919	82.09
MANXT50	EQ	03-Mar-2020	264.25	267.00	270.20	266.50	270.20	270.03	268.52	617	1.66	39	374	60.62
MARALOVER	EQ	03-Mar-2020	14.25	14.90	14.90	12.85	13.00	12.90	13.13	16386	2.15	57	15390	93.92
MARATHON	EQ	03-Mar-2020	71.95	75.85	75.90	71.30	75.75	74.60	74.07	10127	7.50	356	5655	55.84
MARICO	EQ	03-Mar-2020	291.25	297.50	298.10	290.50	297.35	296.10	294.88	3970650	11708.51	66446	2037008	51.30
MARINE	SM	03-Mar-2020	101.00	101.80	103.80	99.35	101.75	101.75	101.32	18000	18.24	9	4000	22.22
MARKSANS	EQ	03-Mar-2020	16.20	16.35	17.15	16.30	16.90	16.90	16.77	728603	122.19	3738	310528	42.62
MARUTI	EQ	03-Mar-2020	6285.15	6318.00	6422.15	6280.50	6386.10	6386.05	6344.80	849199	53880.01	90279	272466	32.09
MASFIN	EQ	03-Mar-2020	1020.50	1070.00	1080.00	998.80	1065.50	1066.40	1048.05	23971	251.23	2661	8818	36.79
MASKINVEST	BE	03-Mar-2020	21.25	20.20	20.20	20.20	20.20	20.20	20.20	1	0.00	1	-	-
MASTEK	EQ	03-Mar-2020	409.90	412.00	419.75	408.85	414.00	415.10	414.06	23100	95.65	1143	15225	65.91
MATRIMONY	EQ	03-Mar-2020	412.25	420.95	421.30	416.40	416.40	419.15	420.03	317	1.33	53	231	72.87
MAWANASUG	EQ	03-Mar-2020	33.30	33.70	35.75	33.10	35.00	34.70	34.36	138985	47.75	1080	83035	59.74
MAXINDIA	EQ	03-Mar-2020	94.00	92.50	95.90	89.50	91.00	90.35	92.76	451843	419.15	4925	346935	76.78
MAXVIL	EQ	03-Mar-2020	47.45	47.70	48.95	45.65	47.70	47.40	47.45	62899	29.84	623	35105	55.81
MAYURUNIQ	EQ	03-Mar-2020	246.90	247.30	254.75	243.15	248.90	249.05	248.44	41849	103.97	785	30703	73.37
MAZDA	EQ	03-Mar-2020	408.65	417.00	434.00	414.00	434.00	424.25	419.72	3135	13.16	157	2305	73.52
MBAPL	BE	03-Mar-2020	68.00	68.00	68.00	68.00	68.00	68.00	68.00	2050	1.39	8	-	-
MBECL	BE	03-Mar-2020	3.10	3.00	3.25	2.95	3.10	3.00	2.98	13077	0.39	35	-	-
MBLINFRA	EQ	03-Mar-2020	3.15	3.15	3.25	3.00	3.10	3.05	3.08	20051	0.62	52	11988	59.79
MCDHOLDING	BE	03-Mar-2020	16.55	16.10	17.25	15.75	16.25	16.05	15.94	20930	3.34	100	-	-
MCDOWELL-N	EQ	03-Mar-2020	657.45	666.95	687.00	663.05	670.05	667.45	673.10	2133475	14360.33	70857	822988	38.58
MCL	SM	03-Mar-2020	79.75	83.90	83.90	83.90	83.90	83.90	83.90	1200	1.01	1	1200	100.00
MCLEODRUSS	EQ	03-Mar-2020	2.90	2.85	2.90	2.80	2.80	2.80	2.82	766234	21.58	343	415227	54.19
MCX	EQ	03-Mar-2020	1253.50	1265.00	1333.00	1247.70	1307.65	1318.30	1297.08	438529	5688.09	17845	179419	40.91
MDL	SM	03-Mar-2020	23.40	24.50	24.55	24.50	24.55	24.50	24.53	4000	0.98	2	4000	100.00
MEGASOFT	EQ	03-Mar-2020	7.00	6.55	7.20	6.55	7.00	7.05	6.97	66232	4.62	111	49807	75.20
MEGH	EQ	03-Mar-2020	51.50	52.40	52.80	51.00	52.30	52.15	51.92	421251	218.71	2467	193764	46.00
MENONBE	EQ	03-Mar-2020	50.10	50.70	58.35	48.55	52.85	51.45	51.65	13048	6.74	438	9008	69.04
MEP	EQ	03-Mar-2020	31.60	31.50	36.40	30.00	34.10	35.55	34.18	610549	208.66	3169	280720	45.98
MERCATOR	EQ	03-Mar-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.69	750031	5.17	200	448965	59.86
METALFORGE	EQ	03-Mar-2020	5.30	5.20	5.50	5.05	5.05	5.05	5.09	7049	0.36	51	6027	85.50
METKORE	BZ	03-Mar-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.25	602	0.00	4	-	-
METROPOLIS	EQ	03-Mar-2020	1906.05	1949.80	2109.00	1922.55	2013.00	1992.00	2029.48	222162	4508.73	22185	60166	27.08
MFSL	EQ	03-Mar-2020	573.95	575.10	594.15	575.10	590.40	591.40	584.79	2342889	13701.09	42121	690481	29.47
MGEL	SM	03-Mar-2020	54.05	54.05	54.05	54.05	54.05	54.05	54.05	2000	1.08	1	2000	100.00
MGL	EQ	03-Mar-2020	1000.45	1010.00	1069.00	1010.00	1033.05	1033.50	1037.62	1896743	19681.00	56415	336582	17.75
MHHL	SM	03-Mar-2020	14.85	14.15	15.00	14.15	15.00	15.00	14.52	9000	1.31	3	6000	66.67
MHRIL	EQ	03-Mar-2020	215.55	215.50	222.90	214.05	222.90	217.20	215.70	34336	74.06	918	23739	69.14
MIC	BE	03-Mar-2020	0.55	0.55	0.60	0.55	0.60	0.55	0.55	24754	0.14	34	-	-
MIDHANI	EQ	03-Mar-2020	237.95	246.00	265.70	230.10	249.35	248.40	251.77	4639044	11679.94	78334	595027	12.83
MINDACORP	EQ	03-Mar-2020	98.90	101.80	103.80	98.60	100.75	100.60	100.94	104723	105.71	1837	53897	51.47
MINDAIND	EQ	03-Mar-2020	365.95	365.10	370.00	365.00	368.85	367.95	366.55	158796	582.06	4254	127823	80.50
MINDTECK	EQ	03-Mar-2020	19.10	19.15	21.90	18.15	18.70	19.10	18.95	10946	2.07	211	6762	61.78
MINDTREE	EQ	03-Mar-2020	998.10	1005.00	1021.00	954.00	988.00	989.05	980.84	1701580	16689.69	43478	299070	17.58
MIRCELECTR	EQ	03-Mar-2020	8.05	7.70	8.00	7.65	7.65	7.65	7.67	97297	7.46	168	83815	86.14
MIRZAINT	EQ	03-Mar-2020	54.60	54.65	56.05	54.00	54.75	54.75	54.66	102476	56.02	921	67546	65.91
MITTAL	SM	03-Mar-2020	121.20	123.00	127.20	123.00	127.20	127.20	126.81	118750	150.59	47	77500	65.26
MKPL	SM	03-Mar-2020	70.80	73.80	74.00	73.80	74.00	73.90	73.89	8000	5.91	4	8000	100.00
MMFL	EQ	03-Mar-2020	384.60	390.00	394.85	364.20	367.00	371.00	371.51	11372	42.25	997	6929	60.93
MMP	EQ	03-Mar-2020	94.00	94.00	94.00	93.00	93.00	93.00	93.02	445	0.41	8	445	100.00
MMTC	EQ	03-Mar-2020	17.25	17.30	17.55	16.80	17.20	17.05	17.20	617827	106.28	1713	328117	53.11
MODIRUBBER	BE	03-Mar-2020	25.40	24.25	24.25	24.20	24.25	24.25	24.24	398	0.10	6	-	-
MOHOTAIND	BE	03-Mar-2020	7.35	7.00	7.00	7.00	7.00	7.00	7.00	2444	0.17	20	-	-
MOIL	EQ	03-Mar-2020	122.30	122.55	127.50	122.55	127.00	126.50	125.57	138690	174.16	4344	80427	57.99
MOKSH	SM	03-Mar-2020	31.50	31.50	31.50	31.50	31.50	31.50	31.50	6000	1.89	2	6000	100.00
MOLDTECH	EQ	03-Mar-2020	43.55	43.65	45.50	43.20	44.25	43.25	43.52	5171	2.25	105	3760	72.71
MOLDTKPAC	EQ	03-Mar-2020	241.40	244.65	247.00	235.10	239.55	240.80	240.19	37818	90.83	1529	24456	64.67
MONTECARLO	EQ	03-Mar-2020	202.65	201.00	207.00	195.00	197.50	196.90	199.47	15303	30.53	2162	9630	62.93
MORARJEE	EQ	03-Mar-2020	12.30	12.30	12.45	11.75	12.35	12.30	12.12	3850	0.47	24	2937	76.29
MOREPENLAB	EQ	03-Mar-2020	11.90	11.90	12.25	11.50	11.75	11.70	11.82	524484	61.98	1151	297474	56.72
MOTHERSUMI	EQ	03-Mar-2020	101.15	104.00	107.85	102.35	107.65	106.20	104.80	12389739	12984.69	72258	3457104	27.90
MOTILALOFS	EQ	03-Mar-2020	732.70	737.80	758.15	733.00	749.90	746.50	744.96	71180	530.26	5802	42277	59.39
MOTOGENFIN	EQ	03-Mar-2020	32.60	32.60	33.00	29.20	32.65	32.10	31.48	8998	2.83	279	511	5.68
MPHASIS	EQ	03-Mar-2020	876.55	878.95	893.55	862.15	862.15	873.45	875.09	551864	4829.29	19734	504603	91.44
MPSLTD	EQ	03-Mar-2020	322.10	320.15	324.80	310.00	310.75	312.70	314.84	3520	11.08	380	2436	69.20
MRF	EQ	03-Mar-2020	65976.30	66799.00	68558.35	65600.00	67538.35	67740.70	66889.93	8202	5486.31	5618	1937	23.62
MRPL	EQ	03-Mar-2020	38.00	37.40	38.65	37.40	38.00	38.05	38.02	440887	167.63	7179	274701	62.31
MSPL	EQ	03-Mar-2020	4.85	4.65	5.05	4.65	4.80	4.70	4.69	6479	0.30	31	5489	84.72
MSTCLTD	EQ	03-Mar-2020	150.35	150.00	154.00	143.10	146.75	147.20	147.96	769187	1138.11	12835	182358	23.71
MTEDUCARE	EQ	03-Mar-2020	11.05	11.05	11.15	10.50	10.60	10.85	10.77	84710	9.12	250	67204	79.33
MTNL	EQ	03-Mar-2020	8.25	8.25	8.45	8.00	8.20	8.05	8.16	358527	29.27	900	245774	68.55
MUKANDENGG	EQ	03-Mar-2020	10.25	10.35	10.35	9.25	9.25	9.50	9.70	2549	0.25	41	2362	92.66
MUKANDLTD	EQ	03-Mar-2020	26.70	28.00	28.90	26.20	27.80	27.15	27.36	31224	8.54	206	26256	84.09
MUKANDLTD	P1	03-Mar-2020	4.40	4.40	4.40	4.40	4.40	4.40	4.40	2	0.00	1	2	100.00
MUKTAARTS	EQ	03-Mar-2020	32.30	32.55	33.90	32.30	32.60	32.45	32.87	3422	1.12	63	2380	69.55
MUNJALAU	EQ	03-Mar-2020	36.70	36.05	37.55	35.25	36.70	36.75	36.60	78279	28.65	1024	29484	37.67
MUNJALSHOW	EQ	03-Mar-2020	102.75	102.95	104.55	99.50	102.15	102.35	101.65	14624	14.86	395	7685	52.55
MURUDCERA	EQ	03-Mar-2020	13.75	13.70	14.40	13.70	14.00	14.05	13.94	20683	2.88	128	11025	53.30
MUTHOOTCAP	EQ	03-Mar-2020	490.35	482.60	513.75	482.60	511.65	507.75	496.86	7222	35.88	366	6090	84.33
MUTHOOTFIN	EQ	03-Mar-2020	860.10	859.00	876.90	846.20	867.10	866.00	859.85	2390316	20553.13	54808	385531	16.13
N100	EQ	03-Mar-2020	617.31	629.70	644.90	625.05	642.00	642.97	638.56	33079	211.23	1003	22948	69.37
NABARD	N2	03-Mar-2020	1226.50	1220.00	1240.00	1220.00	1230.00	1230.00	1235.83	588	7.27	17	383	65.14
NACLIND	EQ	03-Mar-2020	29.15	30.85	30.90	29.00	30.70	30.30	29.84	57445	17.14	335	42374	73.76
NAGAFERT	BE	03-Mar-2020	4.50	4.30	4.30	4.30	4.30	4.30	4.30	30586	1.32	41	-	-
NAGREEKCAP	EQ	03-Mar-2020	7.15	7.45	7.45	6.45	7.15	7.15	6.66	135	0.01	10	131	97.04
NAGREEKEXP	EQ	03-Mar-2020	12.20	12.80	12.80	11.95	12.40	12.40	12.26	2630	0.32	42	1989	75.63
NAHARCAP	EQ	03-Mar-2020	64.70	65.30	68.90	64.50	67.00	67.50	65.86	725	0.48	43	714	98.48
NAHARINDUS	EQ	03-Mar-2020	24.20	22.30	25.60	22.30	23.15	23.15	23.48	2826	0.66	52	2113	74.77
NAHARPOLY	EQ	03-Mar-2020	36.75	36.55	37.55	36.00	36.50	36.50	36.52	10510	3.84	97	7624	72.54
NAHARSPING	EQ	03-Mar-2020	36.45	37.60	37.85	35.10	35.85	35.70	35.55	6685	2.38	84	5829	87.20
NAM-INDIA	EQ	03-Mar-2020	393.60	401.00	413.95	395.00	406.25	405.05	405.86	2388199	9692.82	48269	906393	37.95
NANDANI	SM	03-Mar-2020	8.70	8.80	8.95	8.50	8.95	8.95	8.76	20000	1.75	4	15000	75.00
NATCOPHARM	EQ	03-Mar-2020	602.85	609.90	625.00	598.05	624.00	618.50	608.97	110403	672.33	4659	50119	45.40
NATHBIOGEN	EQ	03-Mar-2020	312.65	316.10	350.05	316.10	327.90	326.35	332.60	30855	102.62	2309	12820	41.55
NATIONALUM	EQ	03-Mar-2020	32.65	32.80	35.05	32.40	34.40	34.45	33.44	10392093	3475.42	17753	2990652	28.78
NAUKRI	EQ	03-Mar-2020	2685.25	2715.20	2805.00	2714.50	2789.95	2788.80	2776.83	369971	10273.48	37071	166719	45.06
NAVINFLUOR	EQ	03-Mar-2020	1378.40	1422.00	1466.00	1376.70	1411.95	1414.35	1412.16	223879	3161.53	15606	63999	28.59
NAVKARCORP	EQ	03-Mar-2020	25.75	26.70	27.00	25.75	25.95	26.00	26.08	94255	24.58	570	54415	57.73
NAVNETEDUL	EQ	03-Mar-2020	82.90	84.50	84.85	82.15	83.20	83.50	83.56	34800	29.08	587	30953	88.95
NBCC	EQ	03-Mar-2020	26.30	26.40	27.40	26.10	27.20	26.90	26.62	7344278	1954.79	13921	1517293	20.66
NBIFIN	EQ	03-Mar-2020	1770.20	1800.00	1800.00	1755.00	1755.00	1755.00	1758.50	411	7.23	13	410	99.76
NBVENTURES	EQ	03-Mar-2020	66.65	66.75	69.10	66.55	66.65	67.15	67.67	47204	31.94	893	25064	53.10
NCC	EQ	03-Mar-2020	35.55	36.60	38.40	35.60	38.15	37.35	36.52	31719990	11584.40	48110	2925135	9.22
NCLIND	EQ	03-Mar-2020	72.45	72.90	74.45	70.10	74.45	73.80	72.58	77647	56.36	810	53445	68.83
NDGL	EQ	03-Mar-2020	516.75	515.05	518.40	500.00	500.00	507.50	508.97	309	1.57	28	67	21.68
NDL	EQ	03-Mar-2020	20.50	20.10	20.95	19.50	20.25	20.35	20.16	43255	8.72	257	30067	69.51
NDTV	EQ	03-Mar-2020	30.90	31.45	31.50	30.55	31.10	31.10	30.97	11817	3.66	74	10936	92.54
NECCLTD	EQ	03-Mar-2020	4.85	4.55	5.20	4.55	5.00	5.05	5.08	40784	2.07	91	32436	79.53
NECLIFE	EQ	03-Mar-2020	10.85	11.00	11.45	10.85	10.95	10.95	11.02	62886	6.93	278	42365	67.37
NELCAST	EQ	03-Mar-2020	35.95	37.25	37.40	34.50	35.40	35.75	35.69	31457	11.23	730	16470	52.36
NELCO	EQ	03-Mar-2020	221.90	228.00	232.00	223.00	227.50	227.40	227.38	89043	202.47	2792	31893	35.82
NEOGEN	EQ	03-Mar-2020	469.95	469.90	500.00	441.80	461.00	456.70	474.48	134196	636.73	6436	43871	32.69
NESCO	EQ	03-Mar-2020	692.75	692.35	709.90	657.80	671.00	671.30	678.11	65389	443.41	4898	37450	57.27
NESTLEIND	EQ	03-Mar-2020	16109.95	16130.25	16499.00	16130.25	16386.00	16359.40	16350.46	93372	15266.75	25348	38801	41.56
NETF	EQ	03-Mar-2020	112.23	114.00	114.71	113.70	114.65	114.65	114.65	28	0.03	4	26	92.86
NETFCONSUM	EQ	03-Mar-2020	52.04	54.00	54.00	50.10	52.40	52.24	51.28	2374	1.22	47	1261	53.12
NETFDIVOPP	EQ	03-Mar-2020	26.99	27.03	27.42	27.03	27.42	27.31	27.06	427	0.12	12	392	91.80
NETFLTGILT	EQ	03-Mar-2020	20.80	20.77	20.82	20.76	20.81	20.76	20.78	29930	6.22	54	20410	68.19
NETFMID150	EQ	03-Mar-2020	62.56	65.00	65.00	62.65	63.84	63.59	62.89	143721	90.39	212	133719	93.04
NETFNIF100	EQ	03-Mar-2020	115.87	118.00	118.00	116.88	117.00	117.00	117.52	17	0.02	7	14	82.35
NETFNV20	EQ	03-Mar-2020	54.17	56.00	56.00	54.14	55.14	55.16	55.15	12818	7.07	52	12193	95.12
NETWORK18	BE	03-Mar-2020	26.75	26.65	27.65	25.45	26.05	26.30	26.08	351611	91.69	576	-	-
NEULANDLAB	EQ	03-Mar-2020	408.70	412.35	417.85	395.55	405.00	407.20	406.49	14670	59.63	844	6473	44.12
NEWGEN	EQ	03-Mar-2020	194.30	202.00	207.00	197.00	200.00	199.20	201.30	14494	29.18	849	4994	34.46
NEXTMEDIA	EQ	03-Mar-2020	6.45	6.15	6.15	6.15	6.15	6.15	6.15	100	0.01	1	100	100.00
NFL	EQ	03-Mar-2020	22.45	22.50	22.80	22.05	22.80	22.55	22.43	151855	34.06	764	87264	57.47
NH	EQ	03-Mar-2020	329.95	337.90	339.00	316.05	320.80	320.25	320.55	11209626	35932.48	14285	7668088	68.41
NHAI	N1	03-Mar-2020	1078.12	1077.51	1078.98	1077.51	1078.05	1078.34	1078.17	4058	43.75	26	2154	53.08
NHAI	N2	03-Mar-2020	1192.44	1192.44	1198.60	1191.00	1198.40	1198.47	1194.15	1594	19.03	26	1441	90.40
NHAI	N6	03-Mar-2020	1218.99	1211.00	1219.99	1211.00	1217.00	1218.40	1217.25	5508	67.05	27	4988	90.56
NHAI	N8	03-Mar-2020	1151.78	1143.00	1179.00	1143.00	1178.80	1164.40	1144.12	167	1.91	5	167	100.00
NHAI	NA	03-Mar-2020	1225.00	1229.00	1229.00	1222.00	1223.00	1223.12	1223.45	1676	20.51	34	1001	59.73
NHAI	NC	03-Mar-2020	1119.99	1119.93	1119.93	1119.87	1119.87	1119.87	1119.89	201	2.25	3	201	100.00
NHAI	NE	03-Mar-2020	1190.11	1194.00	1195.00	1189.00	1194.80	1192.36	1193.84	2370	28.29	30	1840	77.64
NHBTF2014	N2	03-Mar-2020	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	80	4.92	2	80	100.00
NHBTF2014	N6	03-Mar-2020	6656.00	6650.55	6680.00	6650.00	6660.00	6662.02	6661.78	141	9.39	6	141	100.00
NHBTF2023	N3	03-Mar-2020	6333.00	6440.00	6440.00	6440.00	6440.00	6440.00	6440.00	390	25.12	1	390	100.00
NHBTF2023	N6	03-Mar-2020	6610.00	6670.00	6670.00	6670.00	6670.00	6670.00	6670.00	50	3.34	2	50	100.00
NHPC	EQ	03-Mar-2020	21.10	21.10	23.40	21.10	23.00	22.85	22.10	11817070	2611.76	19658	7470586	63.22
NHPC	N5	03-Mar-2020	1319.99	1279.51	1279.51	1279.51	1279.51	1279.51	1279.51	1	0.01	1	1	100.00
NIACL	EQ	03-Mar-2020	108.70	110.30	111.70	107.00	109.90	109.60	109.37	180975	197.94	5596	74489	41.16
NIBL	EQ	03-Mar-2020	5.00	4.80	5.25	4.80	5.25	5.25	4.85	566	0.03	12	545	96.29
NIFTYBEES	EQ	03-Mar-2020	118.39	119.44	121.01	118.55	121.00	120.40	119.67	1810345	2166.53	7753	1185023	65.46
NIITLTD	EQ	03-Mar-2020	90.80	91.00	92.35	89.70	91.60	91.75	91.23	296071	270.09	4104	132249	44.67
NIITTECH	EQ	03-Mar-2020	1790.65	1808.60	1917.10	1806.15	1887.50	1901.70	1888.01	1483311	28005.08	55028	217503	14.66
NILAINFRA	EQ	03-Mar-2020	3.90	3.80	4.15	3.80	3.90	3.95	3.97	181266	7.20	282	118533	65.39
NILASPACES	EQ	03-Mar-2020	0.95	0.95	0.95	0.90	0.95	0.90	0.91	67512	0.61	45	43960	65.11
NILKAMAL	EQ	03-Mar-2020	1383.00	1407.00	1410.00	1372.25	1384.05	1390.70	1392.54	12988	180.86	2335	5700	43.89
NIPPOBATRY	EQ	03-Mar-2020	518.90	520.05	540.00	497.00	537.90	538.60	520.97	3662	19.08	336	1702	46.48
NITCO	EQ	03-Mar-2020	20.70	20.55	21.65	19.10	20.00	19.90	20.06	50748	10.18	364	36752	72.42
NITINFIRE	BZ	03-Mar-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.35	52000	0.18	19	-	-
NITINSPIN	EQ	03-Mar-2020	45.20	45.95	47.90	45.15	45.95	45.95	45.77	18151	8.31	399	11899	65.56
NKIND	EQ	03-Mar-2020	12.65	12.30	12.30	12.15	12.15	12.15	12.24	200	0.02	2	200	100.00
NLCINDIA	EQ	03-Mar-2020	60.15	60.50	62.65	59.10	62.20	62.00	60.27	4336364	2613.49	10627	3294791	75.98
NMDC	EQ	03-Mar-2020	89.50	91.00	94.35	89.00	93.85	93.45	91.77	5764282	5289.98	27485	1799552	31.22
NOCIL	EQ	03-Mar-2020	88.10	89.00	95.40	87.55	95.15	94.05	91.69	1354160	1241.58	9804	589274	43.52
NOIDATOLL	EQ	03-Mar-2020	3.40	3.35	3.50	3.35	3.50	3.45	3.44	23468	0.81	57	21786	92.83
NPBET	EQ	03-Mar-2020	163.47	162.30	163.66	161.33	163.66	161.95	161.84	137	0.22	7	96	70.07
NRAIL	EQ	03-Mar-2020	219.85	219.85	227.95	214.00	215.00	216.25	216.58	10855	23.51	559	4485	41.32
NRBBEARING	EQ	03-Mar-2020	82.25	83.05	84.85	80.00	80.50	80.85	81.52	24223	19.75	540	18511	76.42
NSIL	EQ	03-Mar-2020	730.80	700.00	759.95	700.00	738.00	721.00	716.49	272	1.95	36	232	85.29
NTL	BE	03-Mar-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.40	2500	0.01	8	-	-
NTPC	EQ	03-Mar-2020	103.90	104.65	109.95	104.30	108.65	108.90	107.01	17194661	18400.00	70184	8998000	52.33
NTPC	N4	03-Mar-2020	1170.00	1170.25	1170.25	1170.25	1170.25	1170.25	1170.25	25	0.29	1	25	100.00
NTPC	N6	03-Mar-2020	1339.89	1339.95	1339.95	1319.00	1319.00	1319.00	1322.47	11	0.15	5	5	45.45
NTPC	N7	03-Mar-2020	14.16	14.16	14.20	14.00	14.17	14.19	14.17	49083	6.96	69	46783	95.31
NTPC	ND	03-Mar-2020	1207.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	2	0.03	2	0	0.00
NUCLEUS	EQ	03-Mar-2020	290.10	294.75	294.75	287.00	290.00	289.15	290.26	6321	18.35	226	4452	70.43
NXTDIGITAL	EQ	03-Mar-2020	353.85	357.95	358.00	345.05	351.50	348.55	351.19	1774	6.23	161	674	37.99
OAL	EQ	03-Mar-2020	180.00	178.40	183.70	176.25	178.95	177.05	179.09	2006	3.59	87	1198	59.72
OBEROIRLTY	EQ	03-Mar-2020	516.00	524.00	524.70	506.70	522.00	516.60	511.52	222850	1139.92	8842	145950	65.49
OCCL	EQ	03-Mar-2020	863.95	884.90	885.00	851.35	879.00	882.35	873.27	4364	38.11	420	2828	64.80
OFSS	EQ	03-Mar-2020	2695.75	2689.95	2720.00	2640.10	2653.65	2660.55	2667.46	20414	544.54	2929	6008	29.43
OIL	EQ	03-Mar-2020	101.70	102.60	108.05	101.70	106.80	106.90	104.30	3670670	3828.52	22607	1351129	36.81
OILCOUNTUB	BE	03-Mar-2020	3.10	3.10	3.25	3.00	3.25	3.25	3.09	5263	0.16	32	-	-
OISL	EQ	03-Mar-2020	2.50	2.45	2.50	2.25	2.50	2.50	2.39	30498	0.73	75	24430	80.10
OLECTRA	EQ	03-Mar-2020	110.80	112.00	115.10	107.00	110.60	109.45	110.04	90590	99.68	1964	58319	64.38
OMAXAUTO	EQ	03-Mar-2020	31.95	31.75	32.95	31.20	31.95	31.70	31.69	16815	5.33	127	9947	59.16
OMAXE	EQ	03-Mar-2020	158.65	160.00	160.15	156.40	158.85	159.50	158.23	159010	251.60	1835	88562	55.70
OMKARCHEM	EQ	03-Mar-2020	3.75	3.60	3.85	3.60	3.60	3.60	3.62	22218	0.80	68	19740	88.85
OMMETALS	EQ	03-Mar-2020	20.15	20.80	21.30	18.70	19.75	19.55	19.99	127336	25.45	756	57540	45.19
ONEPOINT	EQ	03-Mar-2020	22.15	23.00	23.00	21.60	22.70	22.55	22.42	23356	5.24	143	9216	39.46
ONGC	EQ	03-Mar-2020	89.10	90.90	94.00	89.65	92.95	93.35	91.64	24098468	22083.54	87245	9427893	39.12
ONMOBILE	EQ	03-Mar-2020	23.45	23.60	24.10	23.60	24.00	23.95	23.80	39795	9.47	186	34278	86.14
ONWARDTEC	EQ	03-Mar-2020	58.70	59.85	60.00	55.90	56.40	56.45	57.14	8891	5.08	298	4415	49.66
OPTIEMUS	EQ	03-Mar-2020	20.95	20.80	21.65	19.95	19.95	19.95	20.05	44480	8.92	196	38926	87.51
OPTOCIRCUI	EQ	03-Mar-2020	2.60	2.70	2.75	2.60	2.65	2.65	2.67	124715	3.33	192	81373	65.25
ORBTEXP	EQ	03-Mar-2020	70.25	71.60	74.85	71.40	73.00	72.65	72.62	1376	1.00	81	903	65.63
ORICONENT	EQ	03-Mar-2020	14.85	15.10	15.55	13.90	14.35	14.05	14.34	66488	9.53	356	51346	77.23
ORIENTABRA	EQ	03-Mar-2020	15.10	15.55	15.85	14.65	14.85	14.90	14.99	26169	3.92	125	20236	77.33
ORIENTALTL	EQ	03-Mar-2020	10.20	10.10	10.55	10.05	10.05	10.10	10.16	5590	0.57	25	5284	94.53
ORIENTBANK	EQ	03-Mar-2020	34.40	34.60	35.45	34.40	35.35	35.30	35.02	830607	290.90	2976	425823	51.27
ORIENTBELL	EQ	03-Mar-2020	104.10	104.05	107.95	104.00	105.40	106.00	106.69	23482	25.05	269	17174	73.14
ORIENTCEM	EQ	03-Mar-2020	80.15	80.20	81.30	79.05	79.35	79.55	79.74	91150	72.69	2657	49524	54.33
ORIENTELEC	EQ	03-Mar-2020	259.95	259.05	266.00	256.25	262.00	263.05	261.09	176549	460.96	5453	105048	59.50
ORIENTHOT	EQ	03-Mar-2020	24.90	24.20	25.60	21.45	23.90	23.60	22.93	80214	18.39	1093	27931	34.82
ORIENTLTD	EQ	03-Mar-2020	107.95	103.05	106.70	97.20	97.20	97.55	99.91	8376	8.37	315	3824	45.65
ORIENTPPR	EQ	03-Mar-2020	20.05	20.45	20.70	19.60	20.40	20.35	20.07	374091	75.09	1507	245421	65.60
ORIENTREF	EQ	03-Mar-2020	225.10	225.10	231.00	218.60	229.00	229.55	223.71	749026	1675.62	1248	140368	18.74
ORISSAMINE	EQ	03-Mar-2020	1728.90	1778.00	1825.00	1675.00	1750.00	1725.05	1739.70	26129	454.57	4388	7700	29.47
ORTEL	BZ	03-Mar-2020	0.50	0.50	0.55	0.50	0.50	0.50	0.51	7663	0.04	9	-	-
ORTINLABSS	EQ	03-Mar-2020	8.60	8.65	8.80	8.05	8.25	8.25	8.53	14833	1.26	62	2800	18.88
OSIAHYPER	SM	03-Mar-2020	269.00	270.00	270.00	270.00	270.00	270.00	270.00	800	2.16	2	800	100.00
OSWALAGRO	EQ	03-Mar-2020	5.80	5.70	5.95	5.50	5.95	5.80	5.72	6121	0.35	70	4604	75.22
PAEL	BE	03-Mar-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	450	0.01	6	-	-
PAGEIND	EQ	03-Mar-2020	21643.75	21879.00	22300.00	21802.15	22228.90	22091.00	21976.60	39732	8731.74	9539	26670	67.12
PAISALO	EQ	03-Mar-2020	231.85	233.15	236.50	226.20	229.50	229.85	231.29	3596	8.32	195	3150	87.60
PALREDTEC	EQ	03-Mar-2020	14.35	14.20	15.00	14.20	15.00	14.95	14.91	541	0.08	4	541	100.00
PANACEABIO	EQ	03-Mar-2020	107.90	109.80	111.00	106.55	108.55	108.50	108.76	14263	15.51	344	10837	75.98
PANACHE	EQ	03-Mar-2020	48.85	51.20	51.20	48.95	49.00	49.00	49.47	307	0.15	6	306	99.67
PANAMAPET	EQ	03-Mar-2020	55.80	56.25	57.90	51.60	54.00	52.70	55.05	56375	31.03	443	45398	80.53
PAPERPROD	EQ	03-Mar-2020	259.85	264.80	265.00	256.85	261.90	261.00	261.64	25992	68.00	1003	16750	64.44
PAR	SM	03-Mar-2020	40.25	41.50	41.50	38.50	39.00	39.00	39.16	16000	6.27	6	6000	37.50
PARABDRUGS	BZ	03-Mar-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.15	1901	0.02	9	-	-
PARACABLES	EQ	03-Mar-2020	6.10	5.75	6.35	5.75	6.10	6.20	6.05	61632	3.73	148	42370	68.75
PARAGMILK	EQ	03-Mar-2020	77.15	80.05	82.40	78.50	79.70	79.75	80.01	548177	438.62	4883	213015	38.86
PARSVNATH	BE	03-Mar-2020	1.85	1.80	1.90	1.80	1.90	1.85	1.87	42531	0.79	52	-	-
PASHUPATI	SM	03-Mar-2020	66.40	63.95	63.95	63.95	63.95	63.95	63.95	16000	10.23	1	16000	100.00
PATELENG	EQ	03-Mar-2020	14.25	15.00	15.25	13.65	14.70	14.70	14.55	158616	23.08	753	71134	44.85
PATINTLOG	EQ	03-Mar-2020	15.35	15.60	15.95	15.00	15.00	15.10	15.20	3510	0.53	57	2947	83.96
PATSPINLTD	BE	03-Mar-2020	2.80	2.70	2.70	2.70	2.70	2.70	2.70	3456	0.09	7	-	-
PCJEWELLER	EQ	03-Mar-2020	15.00	15.10	15.45	14.30	14.60	14.45	14.80	3979166	589.01	8476	1467351	36.88
PDMJEPAPER	EQ	03-Mar-2020	14.40	13.85	14.85	13.25	14.05	13.80	14.04	78843	11.07	537	49285	62.51
PDPL	BE	03-Mar-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	20	0.00	1	-	-
PDSMFL	EQ	03-Mar-2020	410.65	414.00	414.05	405.40	414.00	413.00	411.16	6818	28.03	315	6546	96.01
PEARLPOLY	BE	03-Mar-2020	13.50	13.55	14.00	12.95	12.95	12.95	13.54	11065	1.50	9	-	-
PEL	EQ	03-Mar-2020	1356.80	1380.00	1462.00	1380.00	1455.00	1447.00	1419.26	3496272	49621.32	86581	602486	17.23
PENIND	EQ	03-Mar-2020	23.95	23.95	26.00	23.10	23.50	23.80	24.27	368015	89.32	1204	240104	65.24
PENINLAND	BE	03-Mar-2020	3.90	3.75	4.00	3.75	3.75	3.75	3.81	61355	2.34	81	-	-
PERSISTENT	EQ	03-Mar-2020	698.75	699.00	713.80	692.40	710.00	708.00	705.36	47768	336.93	4823	31267	65.46
PETRONET	EQ	03-Mar-2020	244.50	244.50	249.80	241.55	248.70	248.25	245.54	3019736	7414.73	50827	1779092	58.92
PFC	EQ	03-Mar-2020	111.60	112.20	114.85	110.35	113.75	113.25	113.23	16973247	19219.30	34286	10319691	60.80
PFC	N2	03-Mar-2020	1129.00	1136.50	1136.50	1136.50	1136.50	1136.50	1136.50	1	0.01	1	1	100.00
PFC	N3	03-Mar-2020	1180.27	1200.00	1205.00	1200.00	1200.30	1200.30	1202.77	76	0.91	7	76	100.00
PFC	N4	03-Mar-2020	1071.10	1075.00	1076.50	1072.25	1076.50	1076.33	1074.89	696	7.48	7	496	71.26
PFC	N8	03-Mar-2020	1322.00	1320.10	1320.10	1320.10	1320.10	1320.10	1320.10	67	0.88	1	67	100.00
PFIZER	EQ	03-Mar-2020	4247.10	4247.10	4925.00	4247.10	4437.10	4422.85	4606.99	599746	27630.23	78038	93103	15.52
PFOCUS	EQ	03-Mar-2020	46.90	48.60	48.60	46.20	46.60	46.60	46.63	8885	4.14	123	8263	93.00
PFS	EQ	03-Mar-2020	12.55	12.60	12.75	12.30	12.45	12.35	12.42	491511	61.04	974	374846	76.26
PGEL	EQ	03-Mar-2020	67.15	64.00	66.30	63.80	63.80	63.80	64.41	9932	6.40	72	8575	86.34
PGHH	EQ	03-Mar-2020	10967.35	10929.40	11083.30	10751.10	10850.00	10852.00	10907.30	4765	519.73	1662	2968	62.29
PGHL	EQ	03-Mar-2020	4021.00	4025.00	4190.00	3974.00	4000.00	4002.80	4058.62	19075	774.18	3827	10224	53.60
PGIL	EQ	03-Mar-2020	129.80	128.00	131.95	123.80	128.00	128.00	128.99	7883	10.17	184	6256	79.36
PHILIPCARB	EQ	03-Mar-2020	105.80	107.00	110.00	106.30	109.00	108.80	108.16	385776	417.26	4788	197522	51.20
PHOENIXLTD	EQ	03-Mar-2020	808.80	801.15	863.95	801.15	832.00	834.90	832.84	84869	706.82	4635	47688	56.19
PIDILITIND	EQ	03-Mar-2020	1532.75	1533.10	1554.95	1517.05	1537.70	1538.60	1534.52	421051	6461.11	36867	180219	42.80
PIIND	EQ	03-Mar-2020	1521.95	1530.00	1580.00	1527.00	1570.00	1548.10	1543.49	131783	2034.06	10729	90922	68.99
PILANIINVS	EQ	03-Mar-2020	1613.60	1670.00	1670.00	1566.05	1625.00	1595.80	1606.90	2597	41.73	211	495	19.06
PILITA	EQ	03-Mar-2020	5.00	4.40	5.30	4.40	4.95	4.95	4.90	39245	1.92	70	11965	30.49
PIONDIST	EQ	03-Mar-2020	133.60	140.50	140.55	133.45	134.15	134.35	134.85	19757	26.64	105	16760	84.83
PIONEEREMB	EQ	03-Mar-2020	24.00	24.30	25.90	23.05	23.05	23.15	24.38	28398	6.92	626	9597	33.79
PITTIENG	EQ	03-Mar-2020	35.60	33.30	40.50	33.30	39.60	39.50	38.94	98016	38.17	801	69376	70.78
PKTEA	BE	03-Mar-2020	109.80	109.80	109.80	104.45	109.80	109.80	106.46	16	0.02	3	-	-
PLASTIBLEN	EQ	03-Mar-2020	185.40	190.00	190.45	185.00	188.00	188.30	187.61	4686	8.79	236	2778	59.28
PNB	EQ	03-Mar-2020	42.75	42.75	45.00	42.75	44.65	44.50	43.72	30389904	13286.79	43302	3238772	10.66
PNBGILTS	EQ	03-Mar-2020	29.25	29.25	30.75	29.25	30.35	30.35	29.97	178776	53.57	667	143232	80.12
PNBHOUSING	EQ	03-Mar-2020	338.15	340.25	349.00	335.00	341.00	341.75	341.32	682325	2328.93	15499	169200	24.80
PNC	EQ	03-Mar-2020	13.70	13.70	13.95	13.30	13.80	13.80	13.57	2285	0.31	26	1890	82.71
PNCINFRA	EQ	03-Mar-2020	173.05	175.00	184.70	172.00	183.00	180.55	176.42	188802	333.08	3885	115519	61.19
PODDARHOUS	EQ	03-Mar-2020	291.65	292.40	292.40	268.00	268.00	273.50	275.38	354	0.97	27	190	53.67
PODDARMENT	EQ	03-Mar-2020	169.15	175.00	175.00	165.40	167.75	168.50	169.26	4070	6.89	187	2700	66.34
POKARNA	EQ	03-Mar-2020	78.50	78.65	79.55	77.10	77.50	77.85	78.37	10978	8.60	180	9682	88.19
POLYCAB	EQ	03-Mar-2020	1057.50	1077.00	1086.00	1020.00	1052.00	1050.90	1048.35	281317	2949.20	16106	115114	40.92
POLYMED	EQ	03-Mar-2020	290.80	293.00	298.80	273.40	288.50	293.65	288.39	109557	315.95	5644	52201	47.65
POLYPLEX	EQ	03-Mar-2020	483.10	483.10	494.75	483.00	487.00	486.20	488.02	23160	113.03	1202	14530	62.74
PONNIERODE	EQ	03-Mar-2020	136.10	139.70	139.90	131.10	132.20	132.60	133.89	1774	2.38	59	1505	84.84
POWERFUL	SM	03-Mar-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	2000	0.09	1	2000	100.00
POWERGRID	EQ	03-Mar-2020	183.50	183.80	194.70	182.05	191.20	191.70	188.10	9022112	16970.51	36781	4677285	51.84
POWERMECH	EQ	03-Mar-2020	684.55	679.00	698.90	643.50	679.45	661.50	670.39	21894	146.78	2509	17145	78.31
PPAP	EQ	03-Mar-2020	176.00	176.00	186.00	176.00	180.70	180.60	182.18	9439	17.20	236	7723	81.82
PPL	EQ	03-Mar-2020	54.55	53.20	55.70	47.10	55.30	55.05	51.17	151004	77.26	1086	90384	59.86
PRABHAT	EQ	03-Mar-2020	72.25	72.95	74.95	70.30	70.75	70.90	71.02	23551	16.73	219	17230	73.16
PRADIP	EQ	03-Mar-2020	0.40	0.45	0.45	0.35	0.45	0.45	0.45	1059	0.00	16	1052	99.34
PRAENG	EQ	03-Mar-2020	5.95	5.70	6.25	5.70	6.25	6.15	6.05	23345	1.41	117	18589	79.63
PRAJIND	EQ	03-Mar-2020	93.15	94.00	96.65	91.20	94.55	94.75	94.22	656090	618.17	6152	216620	33.02
PRAKASH	EQ	03-Mar-2020	37.40	37.90	38.45	37.15	38.15	38.20	37.92	377310	143.08	1836	241360	63.97
PRECAM	BE	03-Mar-2020	35.35	34.70	36.00	34.70	35.50	35.60	35.27	12408	4.38	80	-	-
PRECOT	EQ	03-Mar-2020	31.95	31.90	31.95	31.80	31.95	31.95	31.88	4001	1.28	5	4001	100.00
PRECWIRE	EQ	03-Mar-2020	127.60	127.60	130.75	119.00	121.00	120.85	122.98	9735	11.97	371	7214	74.10
PREMEXPLN	EQ	03-Mar-2020	112.05	112.40	113.80	104.50	104.65	106.45	108.88	10759	11.71	517	8118	75.45
PREMIER	BE	03-Mar-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	25	0.00	1	-	-
PREMIERPOL	EQ	03-Mar-2020	22.00	22.10	23.40	22.00	23.20	23.20	22.44	2703	0.61	20	2577	95.34
PRESSMN	EQ	03-Mar-2020	19.25	19.05	19.80	18.50	19.20	19.15	18.93	47433	8.98	181	45608	96.15
PRESTIGE	EQ	03-Mar-2020	302.65	305.90	332.00	305.85	321.00	318.85	323.67	730470	2364.34	24139	182487	24.98
PRICOLLTD	EQ	03-Mar-2020	35.70	35.55	37.50	34.05	36.25	35.85	35.66	58660	20.92	1036	39827	67.89
PRIMESECU	EQ	03-Mar-2020	34.20	35.00	38.45	33.10	37.75	37.60	35.99	24092	8.67	446	17927	74.41
PRINCEPIPE	EQ	03-Mar-2020	158.40	158.80	164.50	158.15	160.00	160.55	162.38	281616	457.28	3517	131020	46.52
PROZONINTU	EQ	03-Mar-2020	16.50	16.50	17.00	16.00	16.90	16.45	16.28	69149	11.26	181	54642	79.02
PRSMJOHNSN	EQ	03-Mar-2020	59.90	61.30	61.45	59.15	59.90	59.60	60.16	153311	92.24	1803	72159	47.07
PSB	EQ	03-Mar-2020	15.25	15.35	15.90	15.10	15.20	15.20	15.32	39073	5.99	383	25156	64.38
PSPPROJECT	EQ	03-Mar-2020	493.15	504.00	505.15	482.00	490.00	489.15	495.42	11988	59.39	551	8263	68.93
PSUBNKBEES	EQ	03-Mar-2020	20.46	20.75	20.82	20.40	20.80	20.74	20.69	51641	10.69	141	43030	83.33
PTC	EQ	03-Mar-2020	47.55	47.95	48.55	47.00	47.50	47.40	47.54	614585	292.20	6267	297044	48.33
PTL	EQ	03-Mar-2020	37.10	35.70	37.70	35.70	37.60	37.50	37.46	28655	10.73	158	26947	94.04
PULZ	SM	03-Mar-2020	18.00	17.00	17.00	17.00	17.00	17.00	17.00	4000	0.68	1	4000	100.00
PUNJABCHEM	EQ	03-Mar-2020	431.70	430.00	439.85	427.05	439.45	436.35	435.21	3420	14.88	157	3092	90.41
PUNJLLOYD	BZ	03-Mar-2020	1.10	1.05	1.10	1.05	1.05	1.05	1.05	121071	1.28	106	-	-
PURVA	EQ	03-Mar-2020	53.00	54.00	54.95	50.10	51.50	51.35	51.27	40288	20.66	478	23704	58.84
PVR	EQ	03-Mar-2020	1724.20	1740.00	1818.00	1692.40	1742.00	1736.75	1765.02	2468152	43563.45	90984	675178	27.36
QGOLDHALF	EQ	03-Mar-2020	1843.95	1838.00	1845.15	1837.00	1842.00	1843.80	1842.06	1915	35.28	153	1174	61.31
QNIFTY	EQ	03-Mar-2020	1154.00	1163.00	1163.00	1153.00	1153.00	1153.00	1156.35	68	0.79	12	15	22.06
QUESS	EQ	03-Mar-2020	502.95	503.30	517.45	503.30	516.00	514.20	512.35	82217	421.24	6759	46112	56.09
QUICKHEAL	EQ	03-Mar-2020	111.55	112.05	115.70	110.00	113.00	113.15	112.80	143280	161.62	4467	39983	27.91
RADICO	EQ	03-Mar-2020	401.15	403.60	410.30	386.25	402.00	399.70	393.87	576834	2271.97	14094	298858	51.81
RADIOCITY	EQ	03-Mar-2020	26.50	26.85	27.00	26.40	27.00	26.90	26.92	98094	26.41	228	83134	84.75
RAIN	EQ	03-Mar-2020	97.30	99.00	100.65	97.05	98.40	98.45	98.53	864929	852.22	9789	345036	39.89
RAJESHEXPO	EQ	03-Mar-2020	666.85	674.85	682.00	667.00	675.00	675.70	674.91	56784	383.24	5246	27002	47.55
RAJRAYON	BZ	03-Mar-2020	0.05	0.05	0.05	0.05	0.05	0.05	0.05	265581	0.13	40	-	-
RAJSREESUG	EQ	03-Mar-2020	13.60	13.00	15.00	13.00	15.00	14.10	13.48	17822	2.40	233	9833	55.17
RAJTV	EQ	03-Mar-2020	36.00	38.15	38.40	34.65	38.10	37.65	37.39	7061	2.64	123	2018	28.58
RALLIS	EQ	03-Mar-2020	212.20	224.70	228.00	215.65	224.70	225.00	220.45	391415	862.87	8992	189852	48.50
RAMANEWS	EQ	03-Mar-2020	12.70	12.80	13.25	12.55	12.55	12.70	12.74	15022	1.91	151	13510	89.93
RAMASTEEL	EQ	03-Mar-2020	34.10	36.80	37.40	32.80	33.05	33.20	34.29	4880	1.67	94	2458	50.37
RAMCOCEM	EQ	03-Mar-2020	757.25	762.00	792.30	745.20	775.20	776.30	766.76	377172	2892.01	10710	140225	37.18
RAMCOIND	EQ	03-Mar-2020	165.85	174.00	177.45	161.00	165.00	163.65	168.05	27984	47.03	866	14305	51.12
RAMCOSYS	EQ	03-Mar-2020	125.30	128.35	131.00	124.50	131.00	130.10	127.92	28673	36.68	905	17512	61.07
RAMKY	EQ	03-Mar-2020	27.90	28.45	28.55	26.20	28.40	26.90	26.83	31925	8.56	444	23197	72.66
RAMSARUP	BZ	03-Mar-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	40	0.00	1	-	-
RANASUG	BE	03-Mar-2020	3.75	3.70	3.90	3.70	3.85	3.85	3.87	99581	3.85	196	-	-
RANEENGINE	BE	03-Mar-2020	190.50	199.40	199.40	181.30	182.20	182.15	190.88	873	1.67	38	-	-
RANEHOLDIN	EQ	03-Mar-2020	595.50	600.00	606.35	588.00	588.00	588.80	599.36	7640	45.79	684	5756	75.34
RATNAMANI	EQ	03-Mar-2020	1315.65	1321.10	1365.00	1300.05	1341.00	1341.75	1342.40	15452	207.43	1505	6737	43.60
RAYMOND	EQ	03-Mar-2020	490.85	490.00	503.85	480.00	496.85	494.00	491.51	242618	1192.49	8432	54490	22.46
RBL	EQ	03-Mar-2020	490.05	503.00	503.00	475.00	480.00	479.90	487.44	9683	47.20	842	2952	30.49
RBLBANK	EQ	03-Mar-2020	283.20	288.95	296.50	283.60	291.10	292.10	289.88	8623424	24997.79	70781	837151	9.71
RCF	EQ	03-Mar-2020	38.40	38.55	38.95	37.70	38.40	38.15	38.17	700101	267.26	3157	219276	31.32
RCOM	BE	03-Mar-2020	0.70	0.75	0.75	0.65	0.75	0.70	0.70	9920396	69.54	1885	-	-
RECLTD	EQ	03-Mar-2020	117.75	119.70	121.40	116.45	120.50	119.75	119.24	7462420	8898.54	22007	2222021	29.78
RECLTD	N2	03-Mar-2020	1150.00	1155.00	1155.00	1150.00	1150.00	1150.00	1152.50	100	1.15	2	100	100.00
RECLTD	N6	03-Mar-2020	1196.50	1248.00	1248.00	1248.00	1248.00	1248.00	1248.00	3	0.04	1	3	100.00
RECLTD	N7	03-Mar-2020	1500.00	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	2	0.03	1	2	100.00
RECLTD	N9	03-Mar-2020	1227.99	1220.15	1224.00	1220.10	1224.00	1222.88	1221.57	451	5.51	14	440	97.56
RECLTD	NH	03-Mar-2020	1178.05	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	200	2.36	2	200	100.00
RECLTD	NI	03-Mar-2020	1208.99	1209.79	1209.79	1193.10	1193.10	1193.10	1203.22	165	1.99	3	35	21.21
REDINGTON	EQ	03-Mar-2020	107.25	109.85	109.85	104.05	108.00	108.05	107.98	408297	440.90	11847	331362	81.16
REFEX	EQ	03-Mar-2020	58.80	59.00	61.70	55.90	55.95	55.90	56.43	203703	114.96	1269	125196	61.46
RELAXO	EQ	03-Mar-2020	692.40	695.00	703.00	690.05	697.75	697.40	696.81	260659	1816.29	13642	190027	72.90
RELCAPITAL	EQ	03-Mar-2020	6.45	6.50	6.65	6.15	6.20	6.20	6.25	3722109	232.74	4354	1340234	36.01
RELIABLE	SM	03-Mar-2020	32.30	33.90	33.90	33.90	33.90	33.90	33.90	2400	0.81	1	2400	100.00
RELIANCE	EQ	03-Mar-2020	1316.15	1329.70	1353.90	1322.00	1346.35	1342.85	1339.28	12525809	167755.19	275521	6009681	47.98
RELIGARE	EQ	03-Mar-2020	37.20	37.90	38.60	35.35	35.85	36.20	35.95	274406	98.64	1361	167388	61.00
RELINFRA	EQ	03-Mar-2020	18.40	18.40	19.40	18.15	19.00	18.90	18.71	2522045	471.99	15950	820503	32.53
REMSONSIND	EQ	03-Mar-2020	70.90	69.50	69.50	59.90	65.00	63.85	64.40	4746	3.06	211	2078	43.78
RENUKA	EQ	03-Mar-2020	6.40	6.55	6.55	5.95	6.10	6.10	6.11	2446351	149.57	1688	1664025	68.02
REPCOHOME	EQ	03-Mar-2020	286.80	286.80	292.00	270.55	277.05	276.95	278.22	181716	505.56	14155	75309	41.44
REPRO	EQ	03-Mar-2020	493.70	494.05	501.75	490.75	500.00	493.45	493.97	134	0.66	46	97	72.39
RESPONIND	EQ	03-Mar-2020	86.55	88.00	89.10	81.60	88.00	87.65	85.83	83479	71.65	1245	11440	13.70
REVATHI	EQ	03-Mar-2020	441.00	431.05	442.35	431.05	439.25	436.95	437.02	1226	5.36	101	726	59.22
RGL	EQ	03-Mar-2020	372.05	369.95	385.00	360.05	384.50	382.70	374.33	6798	25.45	320	5371	79.01
RHFL	EQ	03-Mar-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	261931	3.54	152	261911	99.99
RHFL	N6	03-Mar-2020	195.00	205.00	205.00	205.00	205.00	205.00	205.00	300	0.62	2	300	100.00
RICOAUTO	EQ	03-Mar-2020	30.35	30.40	31.45	30.00	31.30	31.00	30.59	298105	91.19	2043	146499	49.14
RIIL	EQ	03-Mar-2020	308.40	315.00	325.00	310.20	317.00	316.45	317.34	410374	1302.27	9611	63439	15.46
RITES	EQ	03-Mar-2020	294.55	296.00	298.80	290.25	291.95	291.70	292.56	358339	1048.37	14824	214966	59.99
RKDL	EQ	03-Mar-2020	7.65	7.00	8.00	6.90	6.90	6.90	7.18	69452	4.99	250	39308	56.60
RKEC	SM	03-Mar-2020	50.95	47.40	47.50	43.00	46.80	46.50	45.54	31000	14.12	26	21000	67.74
RKFORGE	EQ	03-Mar-2020	271.10	265.10	283.55	265.10	274.00	277.70	273.13	33289	90.92	1061	25159	75.58
RMCL	BE	03-Mar-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	4384	0.16	16	-	-
RMDRIP	SM	03-Mar-2020	25.30	24.05	24.05	24.05	24.05	24.05	24.05	12000	2.89	5	8000	66.67
RML	EQ	03-Mar-2020	215.75	221.30	223.50	211.20	215.00	213.65	216.31	14829	32.08	493	8506	57.36
RNAVAL	BE	03-Mar-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.30	1053770	13.70	278	-	-
ROHITFERRO	BE	03-Mar-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.31	39650	0.12	16	-	-
ROHLTD	EQ	03-Mar-2020	57.80	59.70	59.70	55.30	58.65	58.05	57.39	31121	17.86	607	16856	54.16
ROLLT	EQ	03-Mar-2020	1.50	1.40	1.65	1.35	1.50	1.60	1.53	13636	0.21	40	2899	21.26
ROLTA	EQ	03-Mar-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.87	293758	8.43	256	220262	74.98
ROSSELLIND	BE	03-Mar-2020	54.05	54.05	56.60	54.05	56.60	56.60	55.31	1114	0.62	16	-	-
RPGLIFE	EQ	03-Mar-2020	233.05	235.55	246.95	232.95	233.00	234.55	239.10	88926	212.63	3775	53407	60.06
RPOWER	EQ	03-Mar-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1645320	27.15	1214	1645320	100.00
RPPINFRA	EQ	03-Mar-2020	43.25	41.35	47.45	41.00	43.80	43.95	43.72	286313	125.18	879	173839	60.72
RSSOFTWARE	EQ	03-Mar-2020	20.20	20.85	20.85	19.20	20.30	19.80	19.68	8077	1.59	105	5450	67.48
RSWM	EQ	03-Mar-2020	91.95	92.05	94.60	90.30	92.00	91.30	91.61	14400	13.19	492	9283	64.47
RSYSTEMS	EQ	03-Mar-2020	92.15	90.70	92.00	88.05	90.00	90.15	90.44	37890	34.27	160	33346	88.01
RTNPOWER	EQ	03-Mar-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	215269	5.06	154	215269	100.00
RUBYMILLS	EQ	03-Mar-2020	179.40	180.00	185.50	176.55	180.00	178.05	178.94	804	1.44	30	681	84.70
RUCHI	EQ	03-Mar-2020	65.10	68.35	68.35	68.35	68.35	68.35	68.35	430	0.29	36	430	100.00
RUCHINFRA	BE	03-Mar-2020	2.35	2.35	2.45	2.25	2.35	2.35	2.40	9097	0.22	29	-	-
RUCHIRA	EQ	03-Mar-2020	51.90	51.00	52.05	47.10	49.45	48.65	48.85	85557	41.80	1173	57136	66.78
RUPA	EQ	03-Mar-2020	183.35	183.65	190.90	181.30	188.00	186.25	185.57	13316	24.71	566	7434	55.83
RUSHIL	EQ	03-Mar-2020	116.50	117.20	121.40	105.80	108.70	108.10	109.60	20572	22.55	522	10710	52.06
RVNL	EQ	03-Mar-2020	20.25	20.25	20.45	19.60	20.15	20.10	20.04	6739498	1350.31	38304	3304623	49.03
SABTN	EQ	03-Mar-2020	1.30	1.40	1.40	1.25	1.30	1.30	1.29	3383	0.04	15	3383	100.00
SADBHAV	EQ	03-Mar-2020	68.30	71.50	71.70	67.20	68.15	67.65	68.69	127364	87.48	1511	58845	46.20
SADBHIN	EQ	03-Mar-2020	22.75	23.00	23.50	22.50	23.30	23.20	22.99	70125	16.12	457	55021	78.46
SAFARI	EQ	03-Mar-2020	580.40	567.00	595.00	567.00	589.45	580.55	582.44	6395	37.25	489	4216	65.93
SAGCEM	EQ	03-Mar-2020	446.00	457.40	457.40	430.00	433.05	434.55	442.38	4990	22.07	416	3493	70.00
SAIL	EQ	03-Mar-2020	34.90	35.45	36.50	35.10	36.15	36.00	35.62	25225572	8986.33	37605	1080112	4.28
SAKAR	BE	03-Mar-2020	60.40	62.10	62.10	59.50	60.70	60.30	60.81	5485	3.34	17	-	-
SAKHTISUG	EQ	03-Mar-2020	8.00	7.75	8.15	7.30	7.60	7.60	7.70	85503	6.58	482	46889	54.84
SAKSOFT	EQ	03-Mar-2020	188.30	185.00	194.40	183.50	194.00	193.30	192.36	2687	5.17	116	2310	85.97
SAKUMA	EQ	03-Mar-2020	5.55	5.30	5.65	5.30	5.45	5.50	5.52	85658	4.73	313	53855	62.87
SALASAR	EQ	03-Mar-2020	114.25	112.50	116.35	110.00	110.55	113.00	113.01	41052	46.39	525	16502	40.20
SALONA	EQ	03-Mar-2020	58.50	58.55	64.80	57.15	57.15	58.00	58.93	758	0.45	19	418	55.15
SALSTEEL	BE	03-Mar-2020	2.55	2.45	2.65	2.45	2.65	2.65	2.48	1544	0.04	16	-	-
SALZERELEC	EQ	03-Mar-2020	96.95	97.20	98.80	95.00	97.75	96.70	96.46	5908	5.70	205	4127	69.85
SAMBHAAV	EQ	03-Mar-2020	1.80	1.90	1.90	1.65	1.85	1.85	1.72	95386	1.65	23	77044	80.77
SANCO	EQ	03-Mar-2020	11.60	11.70	11.80	11.00	11.80	11.60	11.56	83856	9.69	105	54496	64.99
SANDESH	EQ	03-Mar-2020	552.15	554.05	573.95	549.00	550.15	560.00	557.72	187	1.04	51	97	51.87
SANDHAR	EQ	03-Mar-2020	240.00	238.00	250.50	234.15	234.65	235.60	238.58	2238	5.34	354	1198	53.53
SANGAMIND	BE	03-Mar-2020	49.40	50.00	51.35	48.95	51.35	51.35	49.17	9947	4.89	35	-	-
SANGHIIND	EQ	03-Mar-2020	31.60	31.00	32.80	30.80	32.00	31.90	31.52	36272	11.43	339	29416	81.10
SANGHVIFOR	EQ	03-Mar-2020	14.65	14.10	15.25	14.10	14.50	14.50	14.51	3067	0.45	8	3051	99.48
SANGHVIMOV	EQ	03-Mar-2020	101.65	104.80	106.25	98.35	101.70	101.80	101.84	30375	30.93	747	22173	73.00
SANGINITA	BE	03-Mar-2020	139.30	132.35	145.00	132.35	144.80	142.95	136.60	69076	94.35	667	-	-
SANOFI	EQ	03-Mar-2020	7318.15	7429.00	7548.00	7265.00	7385.00	7390.55	7414.42	57742	4281.23	10491	33525	58.06
SANWARIA	EQ	03-Mar-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.30	862154	11.25	276	602998	69.94
SARDAEN	EQ	03-Mar-2020	172.30	172.60	175.70	165.00	171.95	171.40	170.65	24825	42.36	1175	14581	58.74
SAREGAMA	EQ	03-Mar-2020	351.10	345.00	361.75	342.00	345.00	347.00	350.75	7823	27.44	652	6152	78.64
SARLAPOLY	EQ	03-Mar-2020	19.95	19.90	20.50	19.55	20.35	20.25	19.92	29703	5.92	114	21305	71.73
SARVESHWAR	SM	03-Mar-2020	11.90	11.90	12.00	11.90	12.00	12.00	11.93	4800	0.57	3	4800	100.00
SASKEN	EQ	03-Mar-2020	567.40	586.95	589.95	570.00	580.00	577.30	575.44	4063	23.38	884	1868	45.98
SASTASUNDR	EQ	03-Mar-2020	68.00	72.45	72.45	67.00	69.50	68.15	68.12	2192	1.49	68	2024	92.34
SATHAISPAT	BE	03-Mar-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	10718	0.16	10	-	-
SATIA	EQ	03-Mar-2020	96.00	96.05	99.85	94.50	95.75	96.70	95.98	23801	22.84	339	6750	28.36
SATIN	EQ	03-Mar-2020	177.75	177.15	182.60	172.15	173.60	173.70	174.59	30306	52.91	668	20169	66.55
SBIETFQLTY	EQ	03-Mar-2020	94.95	97.00	98.00	94.00	96.57	96.57	96.29	804	0.77	71	421	52.36
SBILIFE	EQ	03-Mar-2020	894.15	903.05	914.00	892.05	899.90	899.85	903.98	615494	5563.95	45467	411350	66.83
SBIN	EQ	03-Mar-2020	287.40	293.00	294.40	285.30	290.50	289.85	289.46	61949382	179320.87	351083	7408839	11.96
SBIN	N5	03-Mar-2020	11560.17	11568.25	11578.00	11524.00	11544.00	11539.15	11553.67	539	62.27	61	535	99.26
SBIN	N6	03-Mar-2020	11399.99	11399.00	11399.00	11385.00	11385.00	11385.00	11386.27	11	1.25	5	11	100.00
SCAPDVR	EQ	03-Mar-2020	0.15	0.20	0.20	0.15	0.15	0.15	0.16	27021	0.04	37	26855	99.39
SCHAEFFLER	EQ	03-Mar-2020	4382.75	4311.00	4420.55	4311.00	4379.00	4378.15	4380.27	5291	231.76	1516	1962	37.08
SCHAND	BE	03-Mar-2020	69.15	72.00	72.00	65.70	67.90	65.80	68.18	34566	23.57	136	-	-
SCHNEIDER	EQ	03-Mar-2020	88.55	91.70	93.80	86.60	91.15	91.85	90.58	218378	197.80	2998	73049	33.45
SCI	EQ	03-Mar-2020	43.00	44.00	46.35	43.25	43.90	43.80	44.20	1113946	492.41	4534	501866	45.05
SDBL	BE	03-Mar-2020	96.15	99.55	99.55	91.35	92.95	92.55	93.46	14936	13.96	242	-	-
SEAMECLTD	EQ	03-Mar-2020	387.45	405.00	405.00	387.00	398.00	394.75	394.71	23217	91.64	219	20623	88.83
SECL	SM	03-Mar-2020	41.00	39.00	39.00	39.00	39.00	39.00	39.00	3000	1.17	1	3000	100.00
SECURCRED	SM	03-Mar-2020	26.15	26.95	26.95	26.00	26.50	26.25	26.72	3600	0.96	4	3000	83.33
SELAN	EQ	03-Mar-2020	108.80	112.55	112.95	107.25	108.65	109.10	109.14	20510	22.38	671	14872	72.51
SELMCL	BE	03-Mar-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.69	9182	0.06	15	-	-
SEPOWER	EQ	03-Mar-2020	2.15	2.15	2.25	2.05	2.15	2.15	2.17	5455	0.12	27	4354	79.82
SEQUENT	EQ	03-Mar-2020	85.05	86.00	87.90	82.80	82.80	83.80	85.01	487032	414.03	2821	172177	35.35
SERVOTECH	SM	03-Mar-2020	14.45	13.75	14.80	13.75	13.80	14.40	14.33	28000	4.01	7	12000	42.86
SESHAPAPER	EQ	03-Mar-2020	142.45	142.45	143.90	137.50	138.75	139.40	139.86	15222	21.29	431	7036	46.22
SETCO	EQ	03-Mar-2020	8.50	8.50	8.90	8.10	8.25	8.15	8.28	177622	14.70	328	125349	70.57
SETF10GILT	EQ	03-Mar-2020	189.99	188.99	188.99	170.80	179.01	179.30	176.72	2563	4.53	55	1793	69.96
SETFGOLD	EQ	03-Mar-2020	3753.45	3771.95	3790.95	3760.00	3776.15	3775.90	3776.10	6189	233.70	580	4349	70.27
SETFNIF50	EQ	03-Mar-2020	116.16	117.90	117.90	115.65	117.19	116.94	116.20	782695	909.47	1634	695703	88.89
SETFNIFBK	EQ	03-Mar-2020	294.96	300.90	303.80	292.30	296.50	296.34	295.10	222848	657.62	1490	187066	83.94
SETFNN50	EQ	03-Mar-2020	273.60	279.10	284.00	273.00	277.00	278.76	277.57	6845	19.00	166	6248	91.28
SETUINFRA	EQ	03-Mar-2020	0.75	0.70	0.75	0.70	0.70	0.70	0.71	64357	0.46	47	43328	67.32
SEYAIND	EQ	03-Mar-2020	72.20	71.00	73.95	70.00	70.10	70.60	70.84	4589	3.25	117	3723	81.13
SFL	EQ	03-Mar-2020	1645.40	1667.45	1693.90	1601.20	1644.00	1641.50	1638.09	7932	129.93	1515	4170	52.57
SGBAUG24	GB	03-Mar-2020	3974.29	3970.00	3985.00	3951.20	3980.00	3974.32	3969.21	355	14.09	46	261	73.52
SGBAUG27	GB	03-Mar-2020	3950.61	3957.95	3965.00	3954.00	3955.00	3954.88	3958.70	294	11.64	18	294	100.00
SGBDC27VII	GB	03-Mar-2020	3920.00	3904.00	3997.00	3904.00	3975.00	3975.00	3950.03	181	7.15	16	162	89.50
SGBDEC2512	GB	03-Mar-2020	4000.00	3900.00	3960.00	3850.00	3960.00	3960.00	3908.32	50	1.95	13	50	100.00
SGBDEC26	GB	03-Mar-2020	3890.00	3995.00	3999.00	3995.00	3999.00	3999.00	3997.55	47	1.88	2	47	100.00
SGBFEB24	GB	03-Mar-2020	3990.00	3952.00	3990.00	3952.00	3975.00	3974.99	3968.44	202	8.02	32	138	68.32
SGBFEB27	GB	03-Mar-2020	3911.00	3950.00	3950.00	3950.00	3950.00	3950.00	3950.00	9	0.36	2	9	100.00
SGBFEB28IX	GB	03-Mar-2020	3950.00	3950.00	4150.00	3950.00	4050.00	4050.00	4011.54	13	0.52	6	13	100.00
SGBJ28VIII	GB	03-Mar-2020	4021.00	4021.10	4077.00	4021.10	4077.00	4077.00	4029.87	10	0.40	4	10	100.00
SGBJAN27	GB	03-Mar-2020	3999.00	3999.00	3999.00	3950.00	3950.00	3950.00	3974.50	80	3.18	5	80	100.00
SGBJUL25	GB	03-Mar-2020	3923.00	3945.00	3945.00	3914.00	3935.00	3929.73	3934.43	273	10.74	42	210	76.92
SGBJUN27	GB	03-Mar-2020	3945.00	3985.00	4000.00	3950.00	3950.00	3950.00	3981.20	35	1.39	6	35	100.00
SGBMAR25	GB	03-Mar-2020	3975.45	3921.00	3974.00	3921.00	3940.00	3941.12	3957.78	261	10.33	39	187	71.65
SGBMAY25	GB	03-Mar-2020	3960.00	3907.05	3941.00	3907.05	3930.00	3930.00	3928.74	295	11.59	15	287	97.29
SGBMAY26	GB	03-Mar-2020	3965.00	3902.00	3965.00	3902.00	3965.00	3965.00	3951.50	14	0.55	3	14	100.00
SGBNOV23	GB	03-Mar-2020	3995.00	3975.00	4010.00	3965.50	4010.00	4010.00	3995.59	46	1.84	15	45	97.83
SGBNOV24	GB	03-Mar-2020	3982.00	3982.00	4000.00	3960.00	3970.10	3965.37	3976.89	218	8.67	22	175	80.28
SGBNOV25	GB	03-Mar-2020	3995.00	3990.00	3990.00	3990.00	3990.00	3990.00	3990.00	1	0.04	1	1	100.00
SGBNOV258	GB	03-Mar-2020	3900.00	3950.00	3960.00	3950.00	3960.00	3960.00	3957.50	4	0.16	2	4	100.00
SGBNOV25IX	GB	03-Mar-2020	3880.00	3930.00	3930.00	3880.00	3880.00	3880.00	3894.00	5	0.19	3	5	100.00
SGBNOV25VI	GB	03-Mar-2020	3901.00	3901.00	3901.00	3901.00	3901.00	3901.00	3901.00	10	0.39	1	10	100.00
SGBNOV26	GB	03-Mar-2020	3999.00	3998.00	3998.00	3850.00	3950.00	3950.00	3943.89	18	0.71	5	16	88.89
SGBOCT25	GB	03-Mar-2020	4045.00	3876.00	4020.00	3876.00	3990.00	3990.00	3952.67	15	0.59	10	10	66.67
SGBOCT25IV	GB	03-Mar-2020	3920.00	3900.00	3930.00	3900.00	3930.00	3930.00	3908.00	15	0.59	4	15	100.00
SGBOCT25V	GB	03-Mar-2020	4100.00	4000.00	4000.00	3960.00	3960.00	3960.00	3980.00	2	0.08	2	2	100.00
SGBOCT26	GB	03-Mar-2020	3900.00	3900.00	3950.00	3900.00	3950.00	3950.00	3931.25	8	0.31	3	8	100.00
SGBOCT27	GB	03-Mar-2020	3995.00	3995.00	4340.00	3975.00	3975.00	3975.00	4136.24	170	7.03	17	132	77.65
SGBOCT27VI	GB	03-Mar-2020	3996.66	3996.00	4000.00	3996.00	3997.00	3997.00	3996.85	13	0.52	6	13	100.00
SGBSEP24	GB	03-Mar-2020	3982.53	3985.00	4024.90	3980.00	3994.00	3994.00	4000.43	246	9.84	18	246	100.00
SGBSEP27	GB	03-Mar-2020	4000.00	3930.00	4040.00	3930.00	4020.00	4020.00	4004.94	62	2.48	12	49	79.03
SGL	EQ	03-Mar-2020	6.55	6.35	6.80	6.35	6.40	6.50	6.45	5542	0.36	24	3821	68.95
SHAHALLOYS	BE	03-Mar-2020	6.95	6.95	6.95	6.95	6.95	6.95	6.95	11	0.00	2	-	-
SHAKTIPUMP	EQ	03-Mar-2020	200.70	205.00	208.55	198.00	204.00	204.05	202.31	53177	107.58	1810	20780	39.08
SHALBY	EQ	03-Mar-2020	79.75	83.85	84.50	80.60	81.50	81.10	82.18	81924	67.33	2663	43583	53.20
SHALPAINTS	EQ	03-Mar-2020	89.75	92.75	92.75	85.00	87.30	87.70	87.90	114727	100.85	1710	57415	50.04
SHANKARA	EQ	03-Mar-2020	456.45	466.45	479.00	443.00	452.35	449.40	459.77	50078	230.24	3733	21002	41.94
SHANTIGEAR	EQ	03-Mar-2020	88.95	87.30	90.00	87.30	88.50	88.35	88.29	4055	3.58	192	3096	76.35
SHARDACROP	EQ	03-Mar-2020	209.15	214.15	214.15	208.00	211.00	209.85	210.13	6780	14.25	360	5329	78.60
SHARDAMOTR	EQ	03-Mar-2020	814.10	811.00	828.80	803.40	816.00	816.90	812.68	608	4.94	102	460	75.66
SHARIABEES	EQ	03-Mar-2020	249.58	253.00	253.00	249.58	252.20	252.20	251.80	460	1.16	9	457	99.35
SHEMAROO	EQ	03-Mar-2020	59.15	56.50	58.00	56.20	56.20	56.20	56.38	37645	21.22	261	25850	68.67
SHIL	EQ	03-Mar-2020	130.70	130.70	132.00	122.00	125.50	127.75	127.34	126846	161.52	731	118743	93.61
SHILPAMED	EQ	03-Mar-2020	442.55	464.00	464.00	426.00	437.75	431.60	441.50	34664	153.04	4158	19645	56.67
SHIRPUR-G	BE	03-Mar-2020	9.65	9.60	9.60	9.20	9.60	9.60	9.32	6804	0.63	24	-	-
SHIVAMAUTO	EQ	03-Mar-2020	16.85	16.65	17.50	16.05	17.00	16.85	16.42	78923	12.96	365	51396	65.12
SHIVAMILLS	EQ	03-Mar-2020	28.20	29.70	29.70	26.75	27.00	27.15	27.48	4325	1.19	66	3183	73.60
SHIVATEX	EQ	03-Mar-2020	79.85	77.60	81.00	75.10	76.10	76.95	78.46	1182	0.93	144	903	76.40
SHK	EQ	03-Mar-2020	100.85	102.40	103.40	99.00	99.50	99.40	99.97	34722	34.71	596	31081	89.51
SHOPERSTOP	EQ	03-Mar-2020	376.00	379.95	381.90	368.60	379.00	378.55	377.50	27264	102.92	1058	22086	81.01
SHREDIGCEM	EQ	03-Mar-2020	29.95	30.15	31.70	30.05	31.10	31.20	30.95	594497	184.03	1574	395647	66.55
SHREECEM	EQ	03-Mar-2020	23042.00	23299.95	23844.95	23050.00	23800.00	23593.15	23490.48	28737	6750.46	8348	14817	51.56
SHREEPUSHK	EQ	03-Mar-2020	108.45	106.00	113.75	104.65	104.90	105.50	107.52	51427	55.29	1807	23540	45.77
SHREERAMA	EQ	03-Mar-2020	4.85	4.65	5.05	4.65	5.05	5.05	4.65	501	0.02	3	500	99.80
SHRENIK	EQ	03-Mar-2020	31.90	32.40	34.10	29.85	33.00	32.95	32.72	99364	32.51	462	23153	23.30
SHREYANIND	EQ	03-Mar-2020	94.40	98.70	98.70	90.75	91.35	92.05	93.42	9438	8.82	354	5784	61.28
SHREYAS	EQ	03-Mar-2020	63.50	66.25	66.25	61.20	64.35	63.00	62.43	5873	3.67	188	4068	69.27
SHRIPISTON	BE	03-Mar-2020	634.95	631.00	631.00	603.25	624.80	624.80	617.08	539	3.33	24	-	-
SHRIRAMCIT	EQ	03-Mar-2020	1425.05	1430.00	1450.00	1425.00	1438.65	1427.05	1426.69	1083	15.45	162	679	62.70
SHRIRAMEPC	EQ	03-Mar-2020	3.50	3.40	3.55	3.35	3.35	3.35	3.36	73320	2.47	91	50515	68.90
SHUBHLAXMI	SM	03-Mar-2020	34.00	35.00	37.40	35.00	37.35	37.35	35.95	5000	1.80	3	3000	60.00
SHYAMCENT	BE	03-Mar-2020	2.45	2.35	2.55	2.35	2.50	2.50	2.39	9339	0.22	17	-	-
SICAGEN	EQ	03-Mar-2020	13.90	13.90	14.20	12.65	13.95	13.35	13.40	36668	4.91	257	26022	70.97
SICAL	EQ	03-Mar-2020	9.55	9.80	10.00	9.15	10.00	10.00	9.89	141476	13.99	252	113420	80.17
SIEMENS	EQ	03-Mar-2020	1310.65	1319.15	1362.75	1301.15	1357.00	1356.45	1331.92	556071	7406.40	37818	151741	27.29
SIGIND	EQ	03-Mar-2020	19.30	19.20	20.30	18.50	20.30	19.60	19.34	9658	1.87	460	9348	96.79
SIL	BE	03-Mar-2020	10.40	10.40	10.50	10.40	10.40	10.40	10.40	869	0.09	5	-	-
SILINV	EQ	03-Mar-2020	129.45	129.45	133.95	129.00	129.20	129.40	129.32	413	0.53	20	238	57.63
SIMBHALS	EQ	03-Mar-2020	5.75	5.80	5.80	5.50	5.50	5.50	5.64	8631	0.49	30	8631	100.00
SIMPLEXINF	EQ	03-Mar-2020	50.10	47.60	47.60	47.60	47.60	47.60	47.60	31467	14.98	191	31467	100.00
SINTERCOM	SM	03-Mar-2020	73.00	72.05	72.05	72.00	72.00	72.00	72.01	16000	11.52	6	14000	87.50
SINTEX	BE	03-Mar-2020	0.70	0.70	0.70	0.65	0.65	0.70	0.68	1314531	8.98	451	-	-
SIRCA	BE	03-Mar-2020	320.95	320.95	327.00	313.50	315.00	316.60	316.58	6192	19.60	147	-	-
SIS	EQ	03-Mar-2020	548.40	550.00	571.75	538.00	538.00	541.45	546.65	36924	201.85	3054	24894	67.42
SITINET	BE	03-Mar-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.76	374922	2.85	105	-	-
SIYSIL	EQ	03-Mar-2020	223.50	223.60	228.50	221.25	224.05	226.55	224.22	8145	18.26	260	6508	79.90
SJVN	EQ	03-Mar-2020	22.75	22.70	23.60	22.65	23.40	23.35	23.04	2392348	551.27	5817	1597258	66.77
SKFINDIA	EQ	03-Mar-2020	1910.90	1900.00	1961.55	1856.30	1870.50	1876.25	1900.29	63194	1200.87	2123	51603	81.66
SKIL	BE	03-Mar-2020	3.90	4.00	4.00	3.75	3.85	3.85	3.76	11768	0.44	11	-	-
SKIPPER	EQ	03-Mar-2020	34.45	34.85	35.00	33.70	33.85	33.85	34.11	28672	9.78	298	18310	63.86
SKMEGGPROD	EQ	03-Mar-2020	24.50	26.00	26.00	23.20	24.30	24.30	24.50	35556	8.71	334	22837	64.23
SKSTEXTILE	SM	03-Mar-2020	45.65	43.40	43.40	43.40	43.40	43.40	43.40	1000	0.43	1	1000	100.00
SMARTLINK	EQ	03-Mar-2020	74.95	73.95	79.80	72.20	73.50	73.65	75.09	4424	3.32	207	2999	67.79
SMLISUZU	EQ	03-Mar-2020	487.40	493.80	497.90	470.00	474.00	475.15	482.50	37481	180.85	2852	20380	54.37
SMPL	BZ	03-Mar-2020	0.15	0.10	0.20	0.10	0.10	0.20	0.17	29437	0.05	11	-	-
SMSLIFE	EQ	03-Mar-2020	248.65	252.95	252.95	230.00	230.05	235.75	240.70	1728	4.16	249	696	40.28
SMSPHARMA	EQ	03-Mar-2020	36.00	37.05	37.05	36.25	36.90	36.75	36.66	9552	3.50	146	7477	78.28
SNOWMAN	EQ	03-Mar-2020	43.40	43.20	43.45	42.85	43.35	43.30	43.28	1097694	475.12	2917	823222	75.00
SOBHA	EQ	03-Mar-2020	299.85	305.00	330.00	302.80	327.80	319.30	311.24	245474	764.02	24754	136386	55.56
SOLARA	EQ	03-Mar-2020	598.90	612.00	646.00	603.00	638.00	633.90	627.51	83730	525.41	6844	29896	35.71
SOLARINDS	EQ	03-Mar-2020	1147.70	1147.70	1169.95	1130.55	1136.00	1139.55	1152.24	514553	5928.90	1121	507460	98.62
SOMANYCERA	EQ	03-Mar-2020	172.50	178.75	179.35	170.00	172.40	171.55	173.58	17060	29.61	682	7804	45.74
SOMATEX	EQ	03-Mar-2020	2.00	1.90	2.00	1.90	1.90	1.90	1.94	10298	0.20	22	10223	99.27
SOMICONVEY	EQ	03-Mar-2020	11.25	11.95	11.95	10.35	11.00	10.85	10.95	2247	0.25	21	1941	86.38
SONATSOFTW	EQ	03-Mar-2020	333.40	335.40	342.50	335.40	341.50	341.30	341.10	193695	660.70	5726	97347	50.26
SORILINFRA	EQ	03-Mar-2020	95.35	95.60	100.10	95.00	100.10	99.65	99.07	73838	73.15	1046	26621	36.05
SOTL	EQ	03-Mar-2020	772.35	779.95	799.95	760.00	768.50	765.50	773.06	586	4.53	114	420	71.67
SOUTHBANK	EQ	03-Mar-2020	9.00	9.05	9.15	8.85	8.95	8.85	8.92	4719019	421.08	7705	2710700	57.44
SOUTHWEST	EQ	03-Mar-2020	17.00	17.00	17.50	17.00	17.50	17.45	17.18	4509	0.77	9	4499	99.78
SPAL	EQ	03-Mar-2020	152.35	151.30	154.90	142.05	145.00	145.35	146.45	41751	61.14	1033	30313	72.60
SPANDANA	EQ	03-Mar-2020	1082.35	1075.15	1128.00	1060.25	1105.50	1104.50	1095.86	28043	307.31	2491	15476	55.19
SPARC	EQ	03-Mar-2020	141.05	144.00	149.00	142.00	148.00	148.05	146.05	603060	880.77	9745	171328	28.41
SPCENET	BE	03-Mar-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	23400	0.20	11	-	-
SPECIALITY	EQ	03-Mar-2020	50.10	49.50	53.50	49.10	52.30	52.20	52.25	137963	72.09	1043	90475	65.58
SPENCERS	EQ	03-Mar-2020	86.10	87.40	89.60	83.10	87.05	87.10	86.62	1560853	1351.99	16823	405200	25.96
SPENTEX	BE	03-Mar-2020	0.25	0.30	0.30	0.25	0.25	0.25	0.25	2333	0.01	7	-	-
SPIC	EQ	03-Mar-2020	17.05	16.70	17.60	16.10	16.50	16.40	16.66	37701	6.28	500	18065	47.92
SPICEJET	EQ	03-Mar-2020	75.80	77.00	78.65	73.00	74.40	74.35	74.84	2895405	2166.95	47579	1370691	47.34
SPLIL	EQ	03-Mar-2020	24.00	24.00	24.35	23.90	24.35	24.20	24.09	12404	2.99	115	10855	87.51
SPMLINFRA	EQ	03-Mar-2020	8.75	9.10	9.10	8.75	8.75	8.90	8.92	18717	1.67	56	18097	96.69
SPTL	BE	03-Mar-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.74	1858217	13.69	400	-	-
SPYL	BE	03-Mar-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.36	383737	1.39	103	-	-
SREEL	EQ	03-Mar-2020	146.95	143.35	154.40	143.35	154.40	150.70	149.57	101763	152.21	210	101061	99.31
SREIBNPNCD	NJ	03-Mar-2020	817.13	899.90	899.90	899.90	899.90	899.90	899.90	1	0.01	1	1	100.00
SREIBNPNCD	NL	03-Mar-2020	913.90	913.90	913.90	913.75	913.75	913.75	913.76	35	0.32	6	35	100.00
SREIBNPNCD	NQ	03-Mar-2020	929.55	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	1	10	100.00
SREIBNPNCD	NT	03-Mar-2020	880.00	880.00	880.00	880.00		880.00	880.00	10	0.09	1	10	100.00
SREIBNPNCD	NX	03-Mar-2020	865.00	890.00	890.00	860.00	860.00	860.00	871.25	80	0.70	3	50	62.50
SREIBNPNCD	Y3	03-Mar-2020	1040.00	860.00	1025.00	851.00	1025.00	1025.00	939.50	30	0.28	5	15	50.00
SREINFRA	EQ	03-Mar-2020	7.65	7.65	7.75	7.15	7.45	7.40	7.39	1136645	83.96	938	875625	77.04
SRF	EQ	03-Mar-2020	3907.40	3944.00	4005.90	3875.00	3995.00	3996.95	3945.39	229186	9042.28	13331	42413	18.51
SRHHYPOLTD	EQ	03-Mar-2020	122.60	120.30	128.00	118.20	119.00	120.25	123.71	11621	14.38	589	5568	47.91
SRIPIPES	EQ	03-Mar-2020	196.45	192.80	201.00	190.25	195.00	193.70	193.46	201290	389.41	3643	149859	74.45
SRPL	SM	03-Mar-2020	25.70	25.80	26.30	25.80	26.30	26.30	26.09	72000	18.78	11	72000	100.00
SRTRANSFIN	EQ	03-Mar-2020	1283.60	1285.75	1304.75	1251.00	1264.00	1257.10	1277.53	1656709	21165.04	45647	454137	27.41
SRTRANSFIN	Y3	03-Mar-2020	1108.00	1108.50	1108.50	1108.50	1108.50	1108.50	1108.50	15	0.17	1	15	100.00
SRTRANSFIN	YB	03-Mar-2020	1020.00	1025.50	1025.50	1025.50	1025.50	1025.50	1025.50	100	1.03	1	100	100.00
SRTRANSFIN	YH	03-Mar-2020	990.11	999.95	999.95	987.10	998.00	998.00	997.33	54	0.54	13	46	85.19
SRTRANSFIN	YI	03-Mar-2020	990.00	998.80	998.80	983.00	983.00	983.00	992.65	43	0.43	3	43	100.00
SRTRANSFIN	YJ	03-Mar-2020	1030.00	1030.00	1039.90	1025.00	1030.00	1030.72	1030.44	978	10.08	28	895	91.51
SRTRANSFIN	YK	03-Mar-2020	1030.31	1041.98	1042.00	1041.98	1042.00	1042.00	1042.00	25	0.26	2	25	100.00
SRTRANSFIN	YL	03-Mar-2020	1021.01	1052.99	1053.00	1052.99	1053.00	1053.00	1053.00	25	0.26	3	25	100.00
SRTRANSFIN	YM	03-Mar-2020	1140.39	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	25	0.29	1	25	100.00
SRTRANSFIN	YN	03-Mar-2020	1153.90	1148.55	1148.55	1111.39	1147.99	1147.99	1126.22	75	0.84	4	45	60.00
SRTRANSFIN	YO	03-Mar-2020	1000.00	1001.85	1001.85	966.00	990.00	990.00	981.50	721	7.08	58	400	55.48
SRTRANSFIN	YP	03-Mar-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	YQ	03-Mar-2020	1005.31	1020.00	1020.00	1005.00	1006.00	1006.00	1008.20	406	4.09	8	406	100.00
SRTRANSFIN	YR	03-Mar-2020	1004.10	1030.05	1030.05	1027.90	1028.00	1028.00	1028.17	275	2.83	3	275	100.00
SRTRANSFIN	YS	03-Mar-2020	1003.03	1030.75	1030.75	1020.00	1020.00	1020.00	1028.14	33	0.34	2	25	75.76
SRTRANSFIN	YT	03-Mar-2020	1121.35	1121.35	1121.35	1121.35		1121.35	1121.35	25	0.28	1	25	100.00
SRTRANSFIN	YU	03-Mar-2020	1118.90	1122.70	1122.70	1118.90	1118.90	1118.90	1121.01	45	0.50	2	45	100.00
SRTRANSFIN	YV	03-Mar-2020	1002.00	1002.00	1002.00	991.00	999.00	995.00	996.40	125	1.25	4	100	80.00
SRTRANSFIN	YW	03-Mar-2020	1002.00	1002.00	1002.00	1000.00	1000.00	1000.00	1001.00	75	0.75	3	75	100.00
SRTRANSFIN	YX	03-Mar-2020	1005.00	1003.00	1003.00	995.00	995.00	995.00	995.44	581	5.78	6	581	100.00
SRTRANSFIN	YY	03-Mar-2020	1007.05	1007.05	1007.05	999.00	999.00	999.00	1001.37	85	0.85	3	85	100.00
SRTRANSFIN	YZ	03-Mar-2020	1000.00	1007.20	1007.20	1007.20	1007.20	1007.20	1007.20	25	0.25	1	25	100.00
SRTRANSFIN	Z1	03-Mar-2020	1080.00	1092.80	1092.80	1086.00	1086.00	1086.00	1088.27	75	0.82	2	75	100.00
SRTRANSFIN	Z2	03-Mar-2020	1041.41	1096.84	1096.84	1096.84	1096.84	1096.84	1096.84	25	0.27	1	25	100.00
SRTRANSFIN	Z3	03-Mar-2020	998.00	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	1	25	100.00
SRTRANSFIN	Z5	03-Mar-2020	999.95	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	20	0.20	2	20	100.00
SRTRANSFIN	Z6	03-Mar-2020	1043.15	1043.20	1043.20	1040.00	1043.00	1043.00	1043.03	294	3.07	5	294	100.00
SRTRANSFIN	Z8	03-Mar-2020	1048.50	1048.50	1048.50	1048.50	1048.50	1048.50	1048.50	25	0.26	1	25	100.00
SRTRANSFIN	Z9	03-Mar-2020	1045.35	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	25	0.26	1	25	100.00
SRTRANSFIN	ZC	03-Mar-2020	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	25	0.26	1	25	100.00
SSINFRA	SM	03-Mar-2020	13.50	14.05	14.05	14.05	14.05	14.05	14.05	3000	0.42	1	3000	100.00
SSWL	EQ	03-Mar-2020	704.20	713.80	713.80	693.00	707.70	703.25	701.42	2921	20.49	294	1249	42.76
STAMPEDE	BE	03-Mar-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	91596	0.36	38	-	-
STAN	DR	03-Mar-2020	51.95	52.75	52.75	51.15	51.30	51.85	52.12	538	0.28	16	280	52.04
STAR	EQ	03-Mar-2020	438.00	444.00	474.00	441.05	470.00	465.85	458.27	539768	2473.57	18063	102024	18.90
STARCEMENT	EQ	03-Mar-2020	85.50	88.40	88.40	85.20	86.65	86.25	86.21	61599	53.10	947	36625	59.46
STARPAPER	EQ	03-Mar-2020	108.60	112.00	113.00	106.80	109.50	108.90	109.61	92233	101.10	1948	44984	48.77
STCINDIA	EQ	03-Mar-2020	43.70	45.00	45.50	41.95	43.50	43.45	44.07	21410	9.44	473	11597	54.17
STEELCITY	EQ	03-Mar-2020	27.05	27.15	27.70	24.70	25.25	25.10	25.58	14167	3.62	103	12791	90.29
STEELXIND	BE	03-Mar-2020	21.65	21.50	22.70	21.10	22.70	21.85	21.78	13877	3.02	46	-	-
STEL	EQ	03-Mar-2020	57.40	57.00	58.85	54.45	56.00	56.25	56.03	5284	2.96	111	3969	75.11
STERTOOLS	EQ	03-Mar-2020	195.00	201.00	206.00	192.15	201.00	199.45	200.64	13829	27.75	602	6745	48.77
STINDIA	EQ	03-Mar-2020	3.85	3.80	3.80	3.80	3.80	3.80	3.80	60	0.00	2	60	100.00
STRTECH	EQ	03-Mar-2020	87.85	88.70	93.80	87.20	92.85	92.05	89.93	1426046	1282.50	14618	549665	38.54
SUBCAPCITY	BE	03-Mar-2020	5.35	5.35	5.35	5.35	5.35	5.35	5.35	5592	0.30	4	-	-
SUBEX	EQ	03-Mar-2020	5.80	5.75	6.00	5.50	5.80	5.75	5.70	522538	29.79	461	326022	62.39
SUBROS	EQ	03-Mar-2020	232.35	238.50	239.35	229.20	231.00	232.05	232.53	15558	36.18	683	8738	56.16
SUDARSCHEM	EQ	03-Mar-2020	452.60	457.25	470.00	456.00	462.00	463.60	463.74	262479	1217.23	7976	78783	30.01
SUJANAUNI	BE	03-Mar-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.15	70999	0.10	37	-	-
SUMEETINDS	BE	03-Mar-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	49771	0.82	28	-	-
SUMICHEM	EQ	03-Mar-2020	255.80	259.00	259.80	246.20	247.85	247.55	250.25	299516	749.54	4203	208930	69.76
SUMIT	BE	03-Mar-2020	15.55	15.30	15.30	15.30	15.30	15.30	15.30	4	0.00	1	-	-
SUMMITSEC	EQ	03-Mar-2020	406.25	405.05	425.00	405.05	420.00	420.00	418.21	463	1.94	39	420	90.71
SUNCLAYLTD	EQ	03-Mar-2020	1936.15	1940.65	1980.45	1925.00	1942.00	1943.95	1942.72	582	11.31	99	413	70.96
SUNDARAM	EQ	03-Mar-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.60	84245	1.34	49	55144	65.46
SUNDARMFIN	EQ	03-Mar-2020	1555.80	1565.05	1573.20	1486.50	1550.00	1552.05	1531.83	32674	500.51	4857	14136	43.26
SUNDARMHLD	EQ	03-Mar-2020	59.30	59.30	59.30	54.90	55.15	55.35	56.10	49356	27.69	464	43711	88.56
SUNDRMBRAK	EQ	03-Mar-2020	258.85	270.00	273.95	251.00	259.75	253.35	255.89	4404	11.27	301	3549	80.59
SUNDRMFAST	EQ	03-Mar-2020	414.85	415.00	419.90	411.00	416.95	414.35	415.23	523751	2174.79	2574	477928	91.25
SUNFLAG	EQ	03-Mar-2020	35.90	34.85	36.40	34.40	36.00	35.95	35.77	89359	31.96	766	62422	69.86
SUNPHARMA	EQ	03-Mar-2020	369.50	374.00	396.40	373.25	396.00	393.55	386.86	14474553	55996.45	167409	5469999	37.79
SUNTECK	EQ	03-Mar-2020	337.35	347.40	355.00	336.95	346.95	350.00	346.05	173201	599.36	9236	38075	21.98
SUNTV	EQ	03-Mar-2020	411.95	425.00	436.00	413.40	431.70	431.85	422.87	2651898	11213.96	27630	239995	9.05
SUPERHOUSE	EQ	03-Mar-2020	81.95	81.05	82.90	78.05	80.10	80.15	80.37	1492	1.20	58	919	61.60
SUPERSPIN	BE	03-Mar-2020	2.95	2.85	3.00	2.85	3.00	3.00	2.87	16353	0.47	21	-	-
SUPPETRO	EQ	03-Mar-2020	152.75	155.45	155.50	150.00	154.75	151.05	150.80	14195	21.41	199	11821	83.28
SUPRAJIT	EQ	03-Mar-2020	194.10	194.10	199.50	194.10	198.85	198.60	198.65	51968	103.23	2013	43063	82.86
SUPREMEENG	SM	03-Mar-2020	28.20	27.80	27.90	27.80	27.90	27.90	27.85	12000	3.34	3	0	0.00
SUPREMEIND	EQ	03-Mar-2020	1319.05	1300.30	1326.05	1281.35	1288.80	1301.75	1302.39	40199	523.55	6141	27181	67.62
SUPREMEINF	BE	03-Mar-2020	18.60	17.75	19.00	17.70	17.70	17.80	18.33	7827	1.43	23	-	-
SURANASOL	BE	03-Mar-2020	6.40	6.10	6.65	6.10	6.30	6.30	6.34	11901	0.75	42	-	-
SURANAT&P	EQ	03-Mar-2020	3.60	3.90	3.90	3.40	3.85	3.80	3.82	22575	0.86	92	20421	90.46
SUREVIN	SM	03-Mar-2020	79.45	75.50	75.50	75.50	75.50	75.50	75.50	1000	0.76	1	1000	100.00
SURYALAXMI	EQ	03-Mar-2020	18.40	19.45	19.50	16.90	17.35	17.35	17.71	5790	1.03	107	4741	81.88
SURYAROSNI	EQ	03-Mar-2020	151.65	151.20	160.00	147.00	148.00	147.90	149.45	48420	72.36	1496	15644	32.31
SUTLEJTEX	EQ	03-Mar-2020	28.55	28.90	30.10	28.60	29.50	29.25	29.09	21235	6.18	217	18059	85.04
SUVEN	EQ	03-Mar-2020	58.90	56.00	56.00	56.00	56.00	56.00	56.00	44461	24.90	507	44431	99.93
SUZLON	EQ	03-Mar-2020	2.85	2.90	2.90	2.70	2.80	2.75	2.77	10186884	282.64	8439	4614653	45.30
SVLL	SM	03-Mar-2020	94.90	96.10	96.10	96.10	96.10	96.10	96.10	1000	0.96	1	1000	100.00
SWANENERGY	EQ	03-Mar-2020	119.40	117.95	122.30	114.00	118.50	118.75	118.60	64271	76.23	1578	4849	7.54
SWARAJENG	EQ	03-Mar-2020	1260.05	1245.00	1277.00	1245.00	1270.00	1270.55	1265.75	4712	59.64	716	3993	84.74
SWELECTES	EQ	03-Mar-2020	109.40	113.75	114.20	103.00	106.00	104.50	106.74	5805	6.20	216	3834	66.05
SWSOLAR	EQ	03-Mar-2020	157.35	160.95	164.40	145.25	150.10	150.10	153.02	318667	487.61	10948	223966	70.28
SYMPHONY	EQ	03-Mar-2020	1291.65	1318.00	1344.00	1295.00	1312.90	1313.70	1320.76	28953	382.40	3697	15792	54.54
SYNDIBANK	EQ	03-Mar-2020	18.50	19.00	19.15	18.65	19.00	18.90	18.95	1467508	278.12	2915	1064308	72.52
SYNGENE	EQ	03-Mar-2020	292.80	296.50	297.40	285.70	293.00	293.85	291.63	129738	378.36	6425	81512	62.83
TAINWALCHM	EQ	03-Mar-2020	49.20	48.55	51.45	47.55	49.00	50.25	49.42	2357	1.16	93	805	34.15
TAJGVK	EQ	03-Mar-2020	139.50	145.00	145.00	140.85	142.50	142.95	143.05	16209	23.19	581	9934	61.29
TAKE	EQ	03-Mar-2020	86.60	87.10	88.70	83.05	84.05	84.40	85.26	104562	89.15	1372	57798	55.28
TALBROAUTO	EQ	03-Mar-2020	106.00	106.00	116.65	104.90	110.70	112.15	108.58	16516	17.93	303	11571	70.06
TALWALKARS	BE	03-Mar-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.60	7424	0.12	32	-	-
TALWGYM	BE	03-Mar-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	18217	0.17	37	-	-
TANLA	EQ	03-Mar-2020	68.40	68.95	72.00	68.05	69.00	69.55	70.30	240443	169.02	1338	116841	48.59
TARAPUR	BE	03-Mar-2020	3.10	3.00	3.00	2.95	3.00	3.00	3.00	711	0.02	11	-	-
TARMAT	EQ	03-Mar-2020	35.00	34.35	35.50	34.00	35.00	35.05	34.68	3209	1.11	27	2720	84.76
TASTYBITE	EQ	03-Mar-2020	11827.65	12325.00	12325.00	11850.00	11965.05	11984.15	11988.10	602	72.17	294	336	55.81
TATACAPHSG	N2	03-Mar-2020	1014.50	1002.50	1014.00	1002.50	1014.00	1013.99	1010.16	75	0.76	5	50	66.67
TATACAPHSG	N6	03-Mar-2020	1004.14	1001.00	1001.00	995.00	995.00	995.00	995.30	100	1.00	2	100	100.00
TATACAPHSG	N8	03-Mar-2020	1003.15	1003.15	1003.15	1003.15	1003.15	1003.15	1003.15	3	0.03	1	3	100.00
TATACAPHSG	NA	03-Mar-2020	1002.01	1008.00	1009.00	1008.00	1008.00	1008.00	1008.26	190	1.92	5	160	84.21
TATACHEM	EQ	03-Mar-2020	705.60	708.90	733.00	702.10	729.95	724.45	715.97	2400104	17183.97	29808	1315488	54.81
TATACOFFEE	EQ	03-Mar-2020	78.60	78.95	80.35	78.30	79.70	79.45	79.32	306919	243.44	3500	154920	50.48
TATACOMM	EQ	03-Mar-2020	356.85	364.30	367.45	351.05	362.00	360.55	359.31	66250	238.04	2675	15656	23.63
TATACONSUM	EQ	03-Mar-2020	338.80	340.60	357.70	340.60	357.65	355.30	351.15	4204156	14762.70	76287	2077781	49.42
TATAELXSI	EQ	03-Mar-2020	941.25	962.25	1071.25	940.45	1066.00	1037.85	1000.84	1462319	14635.51	65680	337763	23.10
TATAINVEST	EQ	03-Mar-2020	891.05	896.25	909.55	885.00	888.20	889.60	896.37	29435	263.85	2055	14777	50.20
TATAMETALI	EQ	03-Mar-2020	595.25	613.00	620.00	595.00	602.50	605.60	603.53	14483	87.41	1398	8194	56.58
TATAMOTORS	EQ	03-Mar-2020	125.40	127.50	131.40	125.25	130.40	130.35	127.87	86765576	110949.78	287946	12890285	14.86
TATAMTRDVR	EQ	03-Mar-2020	54.55	54.90	56.90	54.70	56.90	55.95	55.41	2542550	1408.85	9378	618794	24.34
TATAPOWER	EQ	03-Mar-2020	43.80	44.35	45.05	43.40	44.35	44.40	44.30	11775256	5216.44	22662	5386518	45.74
TATASTEEL	E1	03-Mar-2020	39.95	40.05	42.00	40.00	42.00	41.85	41.25	194377	80.17	731	127563	65.63
TATASTEEL	EQ	03-Mar-2020	364.05	373.50	391.00	370.10	388.30	387.55	378.36	18648933	70560.30	170252	2082900	11.17
TATASTLBSL	EQ	03-Mar-2020	22.85	23.80	24.65	23.25	24.50	24.40	23.85	800612	190.98	1818	308712	38.56
TATASTLLP	EQ	03-Mar-2020	328.55	333.80	340.40	332.95	338.60	338.05	335.66	30703	103.06	1080	23214	75.61
TBZ	EQ	03-Mar-2020	31.30	30.00	32.25	28.85	30.60	30.10	30.21	179747	54.31	1926	97964	54.50
TCFSL	NB	03-Mar-2020	1035.10	1034.50	1035.25	1031.00	1033.90	1032.69	1032.85	1523	15.73	37	1046	68.68
TCFSL	ND	03-Mar-2020	1040.03	1039.55	1059.00	1039.55	1041.05	1041.05	1044.70	1466	15.32	49	1022	69.71
TCFSL	NF	03-Mar-2020	1067.00	1065.15	1065.15	1065.15	1065.15	1065.15	1065.15	50	0.53	1	50	100.00
TCFSL	NH	03-Mar-2020	1030.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	250	2.59	3	250	100.00
TCFSL	NJ	03-Mar-2020	1028.58	1033.50	1033.50	1030.00	1030.00	1032.84	1032.85	123	1.27	2	123	100.00
TCFSL	NL	03-Mar-2020	1054.00	1056.89	1058.00	1056.89	1058.00	1058.00	1057.19	270	2.85	5	270	100.00
TCI	EQ	03-Mar-2020	219.85	217.05	239.00	217.05	230.00	230.15	228.93	113183	259.11	2363	83669	73.92
TCIDEVELOP	EQ	03-Mar-2020	317.00	314.00	351.80	301.10	351.80	351.80	343.10	30	0.10	12	22	73.33
TCIEXP	EQ	03-Mar-2020	824.35	829.50	829.50	767.55	806.00	805.95	792.37	19604	155.34	1673	9076	46.30
TCIFINANCE	EQ	03-Mar-2020	5.70	5.45	5.90	5.45	5.55	5.55	5.60	7545	0.42	57	4389	58.17
TCNSBRANDS	EQ	03-Mar-2020	591.00	590.30	600.00	555.50	590.05	591.05	582.83	9407	54.83	778	5948	63.23
TCPLPACK	EQ	03-Mar-2020	258.95	263.00	274.00	257.00	268.00	268.85	258.96	6292	16.29	58	6062	96.34
TCS	EQ	03-Mar-2020	2001.30	2020.00	2060.00	2012.00	2041.00	2036.20	2033.79	2757585	56083.39	139234	1397749	50.69
TDPOWERSYS	EQ	03-Mar-2020	159.15	155.20	161.90	155.10	155.10	156.70	157.49	12488	19.67	240	10853	86.91
TEAMLEASE	EQ	03-Mar-2020	2316.65	2344.95	2405.00	2327.55	2405.00	2387.60	2368.55	3313	78.47	733	2017	60.88
TECHM	EQ	03-Mar-2020	744.55	750.00	757.65	742.10	755.20	752.30	749.25	2168900	16250.39	53848	1050811	48.45
TECHNOE	EQ	03-Mar-2020	297.90	296.10	300.00	294.90	300.00	299.65	297.43	4967	14.77	961	3428	69.02
TECHNOFAB	BE	03-Mar-2020	9.35	8.90	8.90	8.90	8.90	8.90	8.90	3424	0.30	22	-	-
TEJASNET	EQ	03-Mar-2020	50.95	52.95	56.00	51.50	53.00	53.10	53.74	168073	90.32	1689	118831	70.70
TERASOFT	EQ	03-Mar-2020	21.95	21.50	22.50	20.30	20.65	20.75	20.87	3824	0.80	99	3044	79.60
TEXINFRA	EQ	03-Mar-2020	39.80	39.20	41.00	38.10	39.60	39.55	39.25	28760	11.29	250	22099	76.84
TEXMOPIPES	EQ	03-Mar-2020	13.05	13.05	13.95	12.50	12.90	12.85	12.97	34152	4.43	309	24983	73.15
TEXRAIL	EQ	03-Mar-2020	24.65	25.00	25.60	23.55	25.50	24.90	24.62	181088	44.59	1584	109743	60.60
TFCILTD	EQ	03-Mar-2020	64.50	64.90	65.55	62.30	62.45	62.60	63.06	71055	44.81	648	40525	57.03
TGBHOTELS	EQ	03-Mar-2020	3.10	3.20	3.25	3.00	3.25	3.25	3.24	6875	0.22	27	6757	98.28
THANGAMAYL	EQ	03-Mar-2020	457.70	460.00	464.90	430.10	442.20	444.00	440.57	16499	72.69	1083	10808	65.51
THEINVEST	EQ	03-Mar-2020	112.85	113.00	113.00	110.00	112.00	111.95	111.45	6055	6.75	123	3169	52.34
THEJO	SM	03-Mar-2020	530.00	540.60	540.60	503.50	503.50	503.50	507.62	1800	9.14	6	1800	100.00
THEMISMED	BE	03-Mar-2020	364.45	379.00	379.00	346.50	364.00	364.00	360.93	3667	13.24	49	-	-
THERMAX	EQ	03-Mar-2020	901.90	902.00	919.95	889.00	890.50	894.35	898.72	17285	155.34	1715	12158	70.34
THOMASCOOK	EQ	03-Mar-2020	46.65	46.65	47.70	46.65	47.30	47.10	47.25	533638	252.14	3826	419652	78.64
THYROCARE	EQ	03-Mar-2020	593.10	620.00	620.00	586.10	601.05	596.80	604.92	164853	997.22	9557	77413	46.96
TI	BE	03-Mar-2020	17.50	17.05	18.00	16.65	17.25	17.00	17.10	53328	9.12	110	-	-
TIDEWATER	EQ	03-Mar-2020	4374.30	4374.30	4440.00	4326.00	4340.00	4335.45	4355.15	1290	56.18	303	992	76.90
TIIL	EQ	03-Mar-2020	285.00	271.05	295.10	271.05	285.25	289.75	283.25	22819	64.64	283	19665	86.18
TIINDIA	EQ	03-Mar-2020	546.85	560.00	561.45	500.00	520.50	527.80	524.55	99395	521.38	5515	47940	48.23
TIJARIA	EQ	03-Mar-2020	5.00	4.80	5.10	4.80	4.90	4.90	4.91	2899	0.14	18	1499	51.71
TIL	EQ	03-Mar-2020	161.40	162.00	163.45	154.90	163.25	162.05	160.01	2376	3.80	128	1573	66.20
TIMESGTY	EQ	03-Mar-2020	28.90	27.80	28.90	25.60	28.15	27.30	27.95	770	0.22	13	493	64.03
TIMETECHNO	EQ	03-Mar-2020	45.70	46.95	47.80	45.60	47.35	46.85	46.26	104386	48.29	761	70438	67.48
TIMKEN	EQ	03-Mar-2020	920.00	926.10	975.50	926.10	972.00	973.10	950.29	33344	316.86	3048	12902	38.69
TINPLATE	EQ	03-Mar-2020	121.50	130.80	137.00	123.30	125.30	125.50	128.02	1324247	1695.26	20392	313500	23.67
TIPSINDLTD	BE	03-Mar-2020	122.05	124.00	125.90	121.30	121.90	122.15	123.04	2215	2.73	48	-	-
TIRUMALCHM	EQ	03-Mar-2020	60.15	59.00	64.95	59.00	64.95	64.05	62.79	641297	402.68	5059	330925	51.60
TIRUPATIFL	SM	03-Mar-2020	29.90	30.15	30.15	30.15	30.15	30.15	30.15	3200	0.96	1	3200	100.00
TITAN	EQ	03-Mar-2020	1244.15	1248.20	1272.00	1225.00	1250.00	1247.00	1242.58	2660100	33053.90	123087	1035518	38.93
TMRVL	EQ	03-Mar-2020	8.55	8.90	8.90	8.15	8.35	8.25	8.40	8080	0.68	106	5488	67.92
TNPETRO	EQ	03-Mar-2020	33.15	33.45	34.05	32.30	32.50	32.55	32.87	54158	17.80	538	38486	71.06
TNPL	EQ	03-Mar-2020	160.45	164.00	165.95	153.00	156.60	156.95	155.47	128299	199.46	2887	84944	66.21
TNTELE	BE	03-Mar-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	41	0.00	2	-	-
TOKYOPLAST	EQ	03-Mar-2020	63.00	58.25	63.60	58.00	62.00	62.00	61.22	5989	3.67	193	4992	83.35
TORNTPHARM	EQ	03-Mar-2020	2127.25	2127.25	2156.85	2090.50	2141.60	2145.75	2130.54	394502	8405.04	27498	199269	50.51
TORNTPOWER	EQ	03-Mar-2020	309.30	318.00	322.00	312.00	319.60	318.60	316.19	1668834	5276.62	15180	432620	25.92
TOTAL	SM	03-Mar-2020	35.05	35.95	35.95	35.95	35.95	35.95	35.95	6000	2.16	2	6000	100.00
TOUCHWOOD	EQ	03-Mar-2020	73.25	73.50	76.90	71.00	72.00	71.55	73.21	14681	10.75	220	7131	48.57
TPLPLASTEH	EQ	03-Mar-2020	104.95	107.45	108.00	103.00	104.85	104.55	105.99	4404	4.67	104	3661	83.13
TRANSWIND	SM	03-Mar-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	4000	0.12	1	4000	100.00
TREEHOUSE	EQ	03-Mar-2020	4.50	4.40	4.60	4.30	4.35	4.35	4.42	8870	0.39	28	7579	85.45
TREJHARA	EQ	03-Mar-2020	7.00	7.50	7.70	7.00	7.70	7.70	7.39	7508	0.55	32	5942	79.14
TRENT	EQ	03-Mar-2020	731.80	734.95	754.00	720.00	729.00	725.95	732.64	338626	2480.90	17256	156748	46.29
TRF	EQ	03-Mar-2020	93.35	94.00	96.00	92.10	94.50	93.55	94.01	26009	24.45	580	11993	46.11
TRIDENT	EQ	03-Mar-2020	5.50	5.50	5.60	5.45	5.50	5.45	5.50	2284021	125.64	6144	1156815	50.65
TRIGYN	EQ	03-Mar-2020	38.40	37.65	39.10	37.00	38.15	37.85	37.88	43285	16.40	448	21942	50.69
TRIL	EQ	03-Mar-2020	7.80	7.35	8.00	7.25	7.85	7.85	7.70	125840	9.69	377	58304	46.33
TRITURBINE	EQ	03-Mar-2020	90.95	93.95	94.50	90.25	94.00	93.65	93.06	22394	20.84	1242	14534	64.90
TRIVENI	EQ	03-Mar-2020	62.65	63.95	63.95	60.30	61.80	61.50	61.68	418140	257.92	2473	229797	54.96
TTKHLTCARE	EQ	03-Mar-2020	445.70	445.70	463.50	429.30	433.00	433.55	435.17	1461	6.36	222	1124	76.93
TTKPRESTIG	EQ	03-Mar-2020	5769.40	5788.80	5790.00	5651.10	5652.00	5672.40	5704.22	5860	334.27	1076	5055	86.26
TTL	EQ	03-Mar-2020	40.60	40.35	41.95	38.30	39.95	40.45	40.01	5454	2.18	128	4007	73.47
TTML	EQ	03-Mar-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.46	1079957	26.53	476	505467	46.80
TV18BRDCST	EQ	03-Mar-2020	22.50	22.70	23.15	22.25	22.60	22.50	22.53	1515906	341.61	5738	567460	37.43
TVSELECT	EQ	03-Mar-2020	89.80	87.10	92.80	87.10	88.30	89.25	89.68	27320	24.50	769	13391	49.02
TVSMOTOR	EQ	03-Mar-2020	419.35	422.00	430.00	408.50	425.20	422.15	418.27	1973306	8253.66	21808	384223	19.47
TVSSRICHAK	EQ	03-Mar-2020	1488.15	1492.75	1518.95	1478.00	1492.65	1494.25	1493.33	1616	24.13	330	1042	64.48
TVTODAY	EQ	03-Mar-2020	207.35	213.85	230.00	207.45	228.40	220.65	216.26	26822	58.01	941	14823	55.26
TWL	EQ	03-Mar-2020	42.30	42.85	43.50	41.90	42.35	42.55	42.45	529717	224.85	2092	292085	55.14
UBL	EQ	03-Mar-2020	1217.05	1229.50	1245.00	1205.00	1236.00	1233.55	1225.71	291160	3568.77	8620	89971	30.90
UCALFUEL	EQ	03-Mar-2020	105.90	106.60	107.85	103.95	106.00	106.00	105.98	6938	7.35	435	4985	71.85
UCOBANK	EQ	03-Mar-2020	12.40	12.85	12.85	12.20	12.30	12.35	12.44	392657	48.85	1543	202146	51.48
UFLEX	EQ	03-Mar-2020	211.35	212.85	215.75	207.50	209.45	209.65	210.52	31202	65.69	1978	21130	67.72
UFO	EQ	03-Mar-2020	126.85	131.95	134.90	128.10	133.05	133.50	132.40	556929	737.39	10111	236677	42.50
UGARSUGAR	EQ	03-Mar-2020	12.90	12.70	13.20	12.60	13.05	12.90	12.87	66289	8.53	367	27621	41.67
UJAAS	EQ	03-Mar-2020	3.40	3.35	3.35	3.25	3.25	3.25	3.26	329454	10.73	285	173768	52.74
UJJIVAN	EQ	03-Mar-2020	327.70	333.10	343.90	332.20	341.30	341.30	337.69	1203216	4063.09	14485	341794	28.41
UJJIVANSFB	EQ	03-Mar-2020	48.70	48.70	49.70	48.00	48.75	48.80	48.83	1485021	725.15	9461	666236	44.86
ULTRACEMCO	EQ	03-Mar-2020	4141.70	4179.90	4329.00	4157.55	4314.00	4299.90	4239.20	606056	25691.93	55166	241418	39.83
UMANGDAIRY	EQ	03-Mar-2020	36.15	34.70	36.80	34.00	36.30	36.25	35.42	6493	2.30	163	3601	55.46
UNICHEMLAB	EQ	03-Mar-2020	133.35	133.35	137.20	129.30	132.00	132.80	132.57	45530	60.36	1379	29109	63.93
UNIENTER	EQ	03-Mar-2020	67.90	67.85	69.00	64.65	65.85	65.75	65.89	2571	1.69	50	1697	66.01
UNIINFO	SM	03-Mar-2020	23.00	23.10	24.00	22.75	23.00	23.00	23.26	14000	3.26	7	2000	14.29
UNIONBANK	EQ	03-Mar-2020	36.35	36.70	36.75	35.05	36.45	36.30	35.92	3306566	1187.74	11252	612780	18.53
UNIPLY	EQ	03-Mar-2020	7.30	7.55	7.55	7.20	7.35	7.30	7.32	118016	8.64	184	88886	75.32
UNITECH	BE	03-Mar-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	636554	15.60	411	-	-
UNITEDBNK	EQ	03-Mar-2020	7.20	7.20	7.35	6.95	7.10	7.05	7.06	323580	22.85	721	193812	59.90
UNITEDTEA	EQ	03-Mar-2020	239.65	240.00	250.95	240.00	245.00	245.15	244.04	231	0.56	19	220	95.24
UNITY	BZ	03-Mar-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.25	75813	0.19	11	-	-
UNIVASTU	SM	03-Mar-2020	39.00	40.00	40.00	40.00	40.00	40.00	40.00	3000	1.20	1	3000	100.00
UNIVCABLES	EQ	03-Mar-2020	132.90	135.10	138.15	126.55	132.10	132.45	131.34	15758	20.70	559	10325	65.52
UNIVPHOTO	EQ	03-Mar-2020	61.45	61.50	62.50	54.55	57.65	57.65	58.20	3123	1.82	57	1516	48.54
UPL	EQ	03-Mar-2020	514.35	519.90	526.65	512.55	521.25	521.55	520.20	2499968	13004.87	45621	795272	31.81
URAVI	SM	03-Mar-2020	108.20	108.40	108.40	108.40	108.40	108.40	108.40	1200	1.30	1	1200	100.00
URJA	BE	03-Mar-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.36	973243	13.28	773	-	-
USHAMART	EQ	03-Mar-2020	22.90	23.50	23.50	21.70	22.20	22.25	22.13	697461	154.36	1091	598201	85.77
UTIFEFRGR4	MF	03-Mar-2020	9.50	9.50	9.55	9.50	9.55	9.55	9.54	12000	1.15	11	12000	100.00
UTINEXT50	EQ	03-Mar-2020	280.87	280.87	280.87	274.45	276.50	276.45	277.34	241	0.67	22	188	78.01
UTINIFTETF	EQ	03-Mar-2020	1179.97	1194.10	1210.00	1189.85	1204.00	1200.14	1190.14	16026	190.73	50	15805	98.62
UTISENSETF	EQ	03-Mar-2020	411.22	440.00	440.00	402.00	408.00	407.98	412.68	4414	18.22	142	2336	52.92
UTISXN50	EQ	03-Mar-2020	306.45	307.90	307.90	306.90	307.00	307.20	307.20	4	0.01	4	2	50.00
UTTAMSTL	EQ	03-Mar-2020	5.75	5.90	5.90	5.50	5.50	5.55	5.58	73734	4.11	276	49729	67.44
UTTAMSUGAR	EQ	03-Mar-2020	91.40	93.00	93.90	87.45	89.40	89.35	89.87	62488	56.16	1535	21315	34.11
UVSL	EQ	03-Mar-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.08	3760221	3.05	318	3095514	82.32
V2RETAIL	EQ	03-Mar-2020	79.65	80.30	81.75	79.00	80.05	80.05	79.94	69633	55.66	923	40533	58.21
VADILALIND	EQ	03-Mar-2020	766.70	766.70	788.95	766.70	776.00	777.55	781.17	8335	65.11	298	6501	78.00
VAIBHAVGBL	EQ	03-Mar-2020	1076.50	1070.00	1085.00	1041.00	1055.00	1054.75	1056.45	14650	154.77	638	10111	69.02
VAISHALI	EQ	03-Mar-2020	52.20	47.75	54.00	47.75	50.55	51.40	51.77	7136	3.69	146	2952	41.37
VAKRANGEE	EQ	03-Mar-2020	38.50	38.60	39.90	36.60	39.25	38.40	37.88	4571076	1731.45	7009	2942568	64.37
VARDHACRLC	EQ	03-Mar-2020	32.10	31.40	32.10	31.35	31.45	31.45	31.60	3184	1.01	51	3002	94.28
VARDMNPOLY	BE	03-Mar-2020	2.80	2.80	2.90	2.80	2.80	2.80	2.83	9589	0.27	19	-	-
VARROC	EQ	03-Mar-2020	384.85	394.00	394.00	378.00	379.40	381.00	383.61	10860	41.66	1227	6713	61.81
VASCONEQ	EQ	03-Mar-2020	13.40	13.40	13.90	12.75	12.95	12.80	13.05	220200	28.74	474	177766	80.73
VASWANI	EQ	03-Mar-2020	3.40	3.40	3.50	3.25	3.35	3.40	3.37	9034	0.30	30	5786	64.05
VBL	EQ	03-Mar-2020	809.05	809.00	830.00	807.05	821.00	821.90	820.42	239739	1966.87	20378	156404	65.24
VEDL	EQ	03-Mar-2020	110.95	114.25	121.00	113.65	120.20	119.55	117.27	36975433	43360.32	140421	8081581	21.86
VENKEYS	EQ	03-Mar-2020	1196.90	1278.00	1278.00	1175.00	1223.70	1212.40	1206.97	114672	1384.06	8145	23011	20.07
VENUSREM	EQ	03-Mar-2020	22.65	22.35	23.60	21.70	23.05	23.00	22.85	14090	3.22	125	12082	85.75
VERTOZ	SM	03-Mar-2020	76.95	84.05	84.75	84.05	84.75	84.75	84.43	7200	6.08	3	0	0.00
VESUVIUS	EQ	03-Mar-2020	1135.30	1115.00	1145.40	1102.50	1103.00	1110.35	1120.32	1139	12.76	175	836	73.40
VETO	EQ	03-Mar-2020	47.45	45.55	48.10	43.35	44.00	44.20	45.16	22614	10.21	582	14552	64.35
VGUARD	EQ	03-Mar-2020	202.55	204.00	205.95	195.10	205.00	204.35	201.98	199172	402.29	4273	99077	49.74
VHL	EQ	03-Mar-2020	1306.00	1318.95	1319.05	1241.00	1245.00	1252.05	1268.12	703	8.91	115	327	46.51
VICEROY	BE	03-Mar-2020	1.10	1.10	1.15	1.05	1.15	1.10	1.08	11067	0.12	34	-	-
VIDEOIND	BZ	03-Mar-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	12430	0.22	35	-	-
VIDHIING	EQ	03-Mar-2020	65.00	64.80	65.50	63.10	65.00	65.00	64.96	54882	35.65	371	51680	94.17
VIJIFIN	EQ	03-Mar-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.31	43088	0.13	41	42003	97.48
VIKASECO	EQ	03-Mar-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.86	906630	16.90	269	673222	74.26
VIKASMCORP	EQ	03-Mar-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	29910	0.63	20	24910	83.28
VIKASPROP	EQ	03-Mar-2020	9.60	9.45	9.45	9.45	9.45	9.45	9.45	157278	14.86	168	154273	98.09
VIKASWSP	EQ	03-Mar-2020	6.90	7.00	7.15	6.55	6.80	6.65	6.80	169264	11.50	369	94423	55.78
VIMTALABS	EQ	03-Mar-2020	90.55	93.55	100.00	92.70	93.00	93.40	95.07	27351	26.00	813	13121	47.97
VINATIORGA	EQ	03-Mar-2020	997.40	1015.00	1038.80	975.20	1010.00	1013.25	1004.73	61348	616.38	6073	24449	39.85
VINDHYATEL	EQ	03-Mar-2020	775.25	771.00	797.95	756.00	774.00	771.80	772.11	1652	12.76	252	1110	67.19
VINYLINDIA	EQ	03-Mar-2020	58.50	59.30	60.00	58.10	58.65	58.50	58.78	7672	4.51	293	5116	66.68
VIPCLOTHNG	EQ	03-Mar-2020	6.55	6.55	6.80	6.30	6.80	6.75	6.50	102797	6.68	124	72318	70.35
VIPIND	EQ	03-Mar-2020	394.80	395.80	416.40	380.05	388.50	389.25	395.80	349824	1384.61	14948	147395	42.13
VIPULLTD	BE	03-Mar-2020	17.90	17.55	18.75	17.55	18.40	18.35	18.21	1002	0.18	13	-	-
VISAKAIND	EQ	03-Mar-2020	214.40	215.80	222.00	205.50	208.00	207.40	210.61	50273	105.88	1748	34161	67.95
VISASTEEL	EQ	03-Mar-2020	3.65	3.30	3.65	3.30	3.45	3.45	3.46	7850	0.27	30	4408	56.15
VISESHINFO	BE	03-Mar-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.06	2795218	1.61	165	-	-
VISHAL	BE	03-Mar-2020	215.00	213.00	213.00	205.00	205.00	205.00	212.38	82	0.17	5	-	-
VISHNU	EQ	03-Mar-2020	115.35	118.80	119.90	113.00	119.90	117.85	116.91	28328	33.12	984	11445	40.40
VISHWARAJ	EQ	03-Mar-2020	67.25	68.75	68.90	66.00	66.20	66.45	66.85	5345	3.57	113	4073	76.20
VIVIDHA	BE	03-Mar-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.27	16662	0.05	13	-	-
VIVIMEDLAB	EQ	03-Mar-2020	10.70	10.85	11.25	10.10	10.90	10.90	10.83	91857	9.94	364	55670	60.61
VLSFINANCE	EQ	03-Mar-2020	51.85	51.95	53.35	51.10	51.15	51.30	51.68	10081	5.21	192	6675	66.21
VMART	EQ	03-Mar-2020	2119.95	2099.00	2227.45	2074.45	2175.00	2187.90	2167.10	30325	657.17	3391	19779	65.22
VOLTAMP	EQ	03-Mar-2020	1267.00	1296.80	1296.80	1230.30	1289.95	1276.85	1258.34	6061	76.27	720	4100	67.65
VOLTAS	EQ	03-Mar-2020	664.10	677.00	695.45	665.30	688.00	690.85	681.99	1720245	11731.97	30385	385620	22.42
VRLLOG	EQ	03-Mar-2020	229.00	229.10	232.95	226.00	228.85	228.45	229.69	7789	17.89	581	4928	63.27
VSSL	EQ	03-Mar-2020	60.85	60.90	62.95	60.00	60.75	60.75	61.02	5187	3.17	77	4682	90.26
VSTIND	EQ	03-Mar-2020	4062.60	4109.90	4195.00	4080.30	4171.00	4157.70	4132.35	1171	48.39	623	597	50.98
VSTTILLERS	EQ	03-Mar-2020	1121.95	1129.30	1129.35	1051.00	1079.00	1076.25	1074.94	6534	70.24	729	3577	54.74
VTL	EQ	03-Mar-2020	1025.85	1025.00	1064.95	1015.10	1033.00	1025.30	1035.26	4803	49.72	1157	2585	53.82
WABAG	EQ	03-Mar-2020	183.20	185.50	188.40	180.50	183.50	183.60	183.80	146341	268.97	3175	71792	49.06
WABCOINDIA	EQ	03-Mar-2020	6720.50	6702.00	6848.85	6702.00	6771.00	6808.95	6771.50	3325	225.15	566	1560	46.92
WALCHANNAG	EQ	03-Mar-2020	48.35	47.55	50.20	47.55	49.45	49.00	48.98	98987	48.48	1823	41664	42.09
WANBURY	BE	03-Mar-2020	27.95	27.95	27.95	26.60	26.60	26.60	26.60	16960	4.51	48	-	-
WATERBASE	EQ	03-Mar-2020	107.15	110.00	111.05	106.60	108.50	108.10	108.44	188023	203.89	2556	61813	32.88
WEBELSOLAR	EQ	03-Mar-2020	21.60	22.40	22.40	20.55	20.70	21.20	21.24	43831	9.31	306	24897	56.80
WEIZFOREX	BZ	03-Mar-2020	355.70	373.00	373.00	337.95	351.50	351.50	345.13	50	0.17	9	-	-
WEIZMANIND	EQ	03-Mar-2020	20.70	20.50	21.65	19.70	19.70	19.70	20.10	7255	1.46	84	4769	65.73
WELCORP	EQ	03-Mar-2020	169.40	172.00	179.40	168.00	174.20	172.90	172.62	1207120	2083.70	17719	359988	29.82
WELENT	EQ	03-Mar-2020	61.30	61.20	63.50	59.50	62.50	61.85	61.07	217406	132.77	4084	68030	31.29
WELINV	EQ	03-Mar-2020	171.05	167.75	169.50	167.25	169.50	169.05	168.08	200	0.34	10	130	65.00
WELSPUNIND	EQ	03-Mar-2020	41.40	41.50	42.55	38.75	39.50	39.45	39.74	3956125	1572.08	15934	2873077	72.62
WENDT	EQ	03-Mar-2020	2536.30	2549.95	2550.00	2452.00	2505.00	2494.05	2512.98	192	4.82	96	161	83.85
WESTLIFE	EQ	03-Mar-2020	445.70	455.00	459.00	439.25	457.60	451.60	448.84	140026	628.49	3708	100722	71.93
WFL	SM	03-Mar-2020	87.00	88.90	88.90	88.90	88.90	88.90	88.90	3200	2.84	2	3200	100.00
WHEELS	EQ	03-Mar-2020	497.10	498.10	504.00	480.00	481.00	482.50	486.97	3705	18.04	497	2314	62.46
WHIRLPOOL	EQ	03-Mar-2020	2213.25	2227.00	2227.00	2162.00	2222.05	2222.95	2192.78	130919	2870.76	6391	93133	71.14
WILLAMAGOR	EQ	03-Mar-2020	14.80	14.30	15.45	14.10	14.10	14.10	14.23	5145	0.73	54	3421	66.49
WINDMACHIN	EQ	03-Mar-2020	16.05	16.80	16.80	15.25	15.30	15.25	15.48	18381	2.85	102	12134	66.01
WIPL	BE	03-Mar-2020	50.00	49.00	49.00	49.00	49.00	49.00	49.00	100	0.05	1	-	-
WIPRO	EQ	03-Mar-2020	220.80	224.00	225.80	220.60	223.25	223.70	223.10	5173113	11541.04	41834	3302375	63.84
WOCKPHARMA	EQ	03-Mar-2020	306.75	311.90	319.30	303.10	318.55	315.30	311.34	954112	2970.58	18031	98984	10.37
WONDERLA	EQ	03-Mar-2020	206.35	215.00	218.65	205.00	209.50	208.15	209.52	22637	47.43	1307	14705	64.96
WORTH	SM	03-Mar-2020	46.00	47.00	47.00	46.85	46.85	46.85	46.93	6000	2.82	4	4500	75.00
WSTCSTPAPR	EQ	03-Mar-2020	208.50	210.00	212.00	207.60	210.50	210.25	209.91	31500	66.12	937	19019	60.38
XCHANGING	EQ	03-Mar-2020	47.40	47.25	48.60	47.00	47.10	47.20	47.20	16469	7.77	201	12698	77.10
XELPMOC	EQ	03-Mar-2020	52.70	52.25	55.00	51.00	55.00	53.70	53.08	740	0.39	23	515	69.59
XPROINDIA	EQ	03-Mar-2020	21.45	22.95	22.95	20.75	21.85	21.10	21.15	1163	0.25	43	1128	96.99
YESBANK	EQ	03-Mar-2020	31.55	32.45	33.30	30.50	31.40	31.20	31.78	164268356	52201.85	243059	20246684	12.33
ZEEL	EQ	03-Mar-2020	233.85	234.00	255.95	233.85	250.00	251.10	246.67	17982847	44358.66	140505	3962147	22.03
ZEEL	P2	03-Mar-2020	3.45	3.45	3.50	3.45	3.45	3.50	3.49	36791	1.29	17	36791	100.00
ZEELEARN	EQ	03-Mar-2020	15.30	15.15	15.85	14.60	15.45	15.30	15.17	139615	21.18	1227	75301	53.93
ZEEMEDIA	BE	03-Mar-2020	4.60	4.75	4.75	4.40	4.50	4.45	4.47	311758	13.94	516	-	-
ZENITHEXPO	BE	03-Mar-2020	40.85	38.85	42.85	38.85	42.75	42.75	38.93	338	0.13	8	-	-
ZENSARTECH	EQ	03-Mar-2020	137.70	138.10	141.30	134.00	137.00	136.35	136.34	46669	63.63	2117	30627	65.63
ZENTEC	EQ	03-Mar-2020	55.05	54.00	55.45	52.60	55.45	55.05	54.47	45716	24.90	645	28903	63.22
ZICOM	BE	03-Mar-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.39	1172	0.02	3	-	-
ZODIACLOTH	EQ	03-Mar-2020	155.25	145.00	159.00	145.00	154.00	153.85	156.40	2233	3.49	80	1861	83.34
ZODJRDMKJ	EQ	03-Mar-2020	29.75	33.00	33.00	29.00	31.40	29.55	29.62	3502	1.04	127	3002	85.72
ZOTA	EQ	03-Mar-2020	172.65	179.00	179.00	171.00	173.90	172.50	171.94	25319	43.53	97	4475	17.67
ZUARI	EQ	03-Mar-2020	77.70	78.60	79.05	74.05	74.90	74.85	76.48	27944	21.37	694	18429	65.95
ZUARIGLOB	EQ	03-Mar-2020	44.60	44.10	45.50	43.05	43.50	43.70	43.88	25354	11.13	466	13413	52.90
ZYDUSWELL	EQ	03-Mar-2020	1438.95	1452.00	1465.35	1433.15	1454.80	1449.55	1445.39	33059	477.83	603	31743	96.02