nse-sec-bhavdata-full-2020-04-29.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	29-Apr-2020	29.05	29.70	29.80	29.10	29.25	29.30	29.36	36343	10.67	294	21042	57.90
21STCENMGM	EQ	29-Apr-2020	11.20	11.20	11.20	11.10	11.20	11.20	11.18	280	0.03	10	280	100.00
3IINFOTECH	EQ	29-Apr-2020	1.60	1.60	1.70	1.55	1.70	1.65	1.64	3522200	57.80	1382	1811939	51.44
3MINDIA	EQ	29-Apr-2020	19297.95	19489.00	19594.00	19000.00	19400.00	19544.60	19450.59	3547	689.91	1724	1817	51.23
5PAISA	EQ	29-Apr-2020	153.10	159.00	159.10	154.70	155.80	155.95	157.60	3919	6.18	214	2660	67.87
63MOONS	BE	29-Apr-2020	58.70	59.40	60.00	56.10	57.55	57.15	58.10	14745	8.57	499	-	-
645GS2029	GS	29-Apr-2020	100.00	103.00	103.00	102.00	102.00	102.00	102.01	894	0.91	5	894	100.00
706GS2046	GS	29-Apr-2020	99.50	103.00	104.20	103.00	104.20	104.20	103.02	305	0.31	11	305	100.00
757GS2033	GS	29-Apr-2020	109.20	114.50	114.50	114.50	114.50	114.50	114.50	400	0.46	2	200	50.00
75GS2034	GS	29-Apr-2020	107.08	112.00	112.00	112.00	112.00	112.00	112.00	5	0.01	1	5	100.00
769GS2043	GS	29-Apr-2020	115.00	115.00	120.00	115.00	120.00	120.00	119.86	360	0.43	5	360	100.00
795GS2032	GS	29-Apr-2020	102.00	106.00	106.00	106.00	106.00	106.00	106.00	1800	1.91	1	1800	100.00
A2ZINFRA	EQ	29-Apr-2020	3.85	3.90	3.90	3.70	3.75	3.75	3.75	530002	19.89	425	443997	83.77
AARTIDRUGS	EQ	29-Apr-2020	743.95	749.00	751.90	729.00	732.95	731.10	737.47	40825	301.07	3121	18026	44.15
AARTIIND	EQ	29-Apr-2020	1105.45	1116.00	1137.85	1070.00	1110.50	1108.90	1111.01	678994	7543.72	42603	265566	39.11
AARVEEDEN	EQ	29-Apr-2020	9.25	9.10	9.25	8.90	9.20	9.25	9.04	11792	1.07	85	6086	51.61
AAVAS	EQ	29-Apr-2020	1152.25	1164.00	1209.85	1122.25	1209.00	1209.65	1199.94	28995	347.92	1776	23483	80.99
ABAN	BE	29-Apr-2020	20.20	20.50	21.20	19.25	19.90	19.95	19.79	58574	11.59	422	-	-
ABB	EQ	29-Apr-2020	873.40	881.00	891.75	875.00	886.40	880.15	882.46	60897	537.39	5175	34375	56.45
ABBOTINDIA	EQ	29-Apr-2020	16975.05	17000.00	18149.00	16801.05	18090.00	17992.10	17650.18	42373	7478.91	10128	21809	51.47
ABCAPITAL	EQ	29-Apr-2020	50.65	50.90	52.00	49.55	49.70	49.90	50.69	2070770	1049.74	20793	775983	37.47
ABFRL	EQ	29-Apr-2020	115.15	115.15	115.80	111.50	112.00	112.00	112.38	1661713	1867.40	31534	1105177	66.51
ABMINTLTD	BE	29-Apr-2020	13.00	13.00	13.00	13.00	13.00	13.00	13.00	410	0.05	2	-	-
ABSLNN50ET	EQ	29-Apr-2020	236.81	235.30	235.30	219.00	233.00	233.00	228.41	159	0.36	12	130	81.76
ACC	EQ	29-Apr-2020	1126.50	1128.00	1140.00	1107.00	1126.90	1122.20	1122.47	1998171	22428.92	70688	950554	47.57
ACCELYA	EQ	29-Apr-2020	904.35	909.95	909.95	902.65	905.10	905.20	905.42	15589	141.15	281	12659	81.20
ACE	EQ	29-Apr-2020	45.65	46.50	48.25	45.50	46.55	46.60	47.02	254930	119.88	2715	80064	31.41
ADANIENT	EQ	29-Apr-2020	139.30	140.00	140.70	135.65	140.00	139.50	137.55	4774365	6567.30	34981	920217	19.27
ADANIGAS	EQ	29-Apr-2020	104.10	104.90	107.90	104.50	106.00	105.85	106.01	2742210	2906.89	20626	674849	24.61
ADANIGREEN	EQ	29-Apr-2020	203.65	205.00	209.40	202.35	208.35	207.95	205.68	442718	910.60	4486	292875	66.15
ADANIPORTS	EQ	29-Apr-2020	272.95	274.00	293.20	272.70	290.90	287.65	283.10	4058322	11489.17	52514	1094797	26.98
ADANIPOWER	EQ	29-Apr-2020	30.15	30.75	31.60	30.30	31.35	31.25	31.10	8641323	2687.35	18323	1951756	22.59
ADANITRANS	EQ	29-Apr-2020	200.95	201.90	208.00	198.20	205.00	204.70	203.07	201676	409.55	3580	141529	70.18
ADFFOODS	EQ	29-Apr-2020	200.00	201.00	208.90	195.20	206.85	206.15	202.19	6363	12.87	256	3411	53.61
ADHUNIKIND	EQ	29-Apr-2020	20.10	21.10	21.10	21.10	21.10	21.10	21.10	7233	1.53	24	7233	100.00
ADORWELD	EQ	29-Apr-2020	234.15	240.80	243.45	235.20	236.00	238.05	239.91	3440	8.25	369	2307	67.06
ADROITINFO	BE	29-Apr-2020	5.50	5.50	5.50	5.25	5.25	5.25	5.46	65	0.00	3	-	-
ADSL	EQ	29-Apr-2020	12.80	13.00	13.00	12.75	12.75	12.85	12.91	31720	4.10	117	22261	70.18
ADVANIHOTR	EQ	29-Apr-2020	40.15	40.15	41.15	40.10	40.10	40.15	40.56	2936	1.19	39	2259	76.94
ADVENZYMES	EQ	29-Apr-2020	138.30	140.75	154.80	137.50	148.50	147.85	147.57	342615	505.60	5654	125821	36.72
AEGISCHEM	EQ	29-Apr-2020	169.15	169.00	171.00	165.00	168.40	167.10	167.01	168653	281.67	9244	121142	71.83
AFFLE	BE	29-Apr-2020	1381.00	1400.00	1450.05	1369.00	1450.05	1450.05	1425.58	27688	394.71	3113	-	-
AGARIND	EQ	29-Apr-2020	61.55	58.20	62.55	58.20	61.00	60.30	60.38	15034	9.08	200	9077	60.38
AGCNET	BE	29-Apr-2020	244.85	245.00	254.00	238.00	250.00	253.25	249.08	1099	2.74	36	-	-
AGRITECH	EQ	29-Apr-2020	30.10	30.00	31.40	30.00	30.10	30.90	30.86	11913	3.68	155	8410	70.60
AGROPHOS	EQ	29-Apr-2020	9.80	10.25	10.25	10.25	10.25	10.25	10.25	2592	0.27	33	2592	100.00
AHLEAST	EQ	29-Apr-2020	133.15	128.05	137.00	128.05	133.05	133.05	135.40	2494	3.38	18	2288	91.74
AHLUCONT	EQ	29-Apr-2020	181.75	181.75	188.00	180.80	186.00	185.20	184.54	7598	14.02	320	5598	73.68
AHLWEST	BE	29-Apr-2020	253.00	253.00	265.00	251.00	251.00	251.00	252.60	95	0.24	8	-	-
AIAENG	EQ	29-Apr-2020	1490.25	1504.00	1598.00	1489.05	1575.00	1572.55	1560.63	34549	539.18	4791	8798	25.47
AIONJSW	BE	29-Apr-2020	11.90	11.90	11.95	11.40	11.75	11.65	11.63	14374	1.67	76	-	-
AIRAN	EQ	29-Apr-2020	10.40	10.30	12.05	10.15	10.60	10.55	10.81	39447	4.26	224	24153	61.23
AJANTPHARM	EQ	29-Apr-2020	1494.60	1512.80	1539.85	1501.00	1514.00	1512.85	1516.98	87330	1324.77	6643	28810	32.99
AJMERA	EQ	29-Apr-2020	83.90	83.90	86.90	83.80	84.50	85.15	85.39	57653	49.23	1357	16682	28.94
AKASH	BE	29-Apr-2020	84.00	79.80	85.00	79.80	85.00	85.00	84.95	101	0.09	2	-	-
AKSHARCHEM	EQ	29-Apr-2020	228.05	235.00	239.70	220.55	221.85	224.45	230.93	68415	157.99	2862	26959	39.41
AKSHOPTFBR	EQ	29-Apr-2020	5.55	5.30	5.30	5.30	5.30	5.30	5.30	76533	4.06	168	76532	100.00
AKZOINDIA	EQ	29-Apr-2020	2023.00	2026.00	2054.95	2003.00	2020.00	2016.45	2028.04	8730	177.05	2410	4656	53.33
ALANKIT	EQ	29-Apr-2020	19.10	20.05	20.05	18.15	18.15	18.15	18.95	231611	43.89	1312	192747	83.22
ALBERTDAVD	EQ	29-Apr-2020	473.30	474.25	489.95	462.25	465.55	468.15	474.11	52134	247.17	1984	14271	27.37
ALCHEM	BE	29-Apr-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	31176	0.65	47	-	-
ALEMBICLTD	EQ	29-Apr-2020	51.15	52.00	52.75	50.05	51.00	51.25	51.42	193483	99.49	2924	113060	58.43
ALICON	EQ	29-Apr-2020	236.45	235.35	239.10	224.95	229.95	232.15	231.76	1588	3.68	225	885	55.73
ALKALI	EQ	29-Apr-2020	42.80	47.40	51.00	46.20	49.50	48.95	49.13	229247	112.63	2410	72439	31.60
ALKEM	EQ	29-Apr-2020	2699.80	2705.00	2750.00	2625.00	2661.95	2653.10	2672.01	58536	1564.09	9009	24880	42.50
ALKYLAMINE	EQ	29-Apr-2020	1871.60	1893.00	1930.05	1830.00	1913.95	1897.50	1887.24	66057	1246.66	7489	46604	70.55
ALLCARGO	EQ	29-Apr-2020	71.95	72.05	75.00	70.80	74.20	73.85	73.90	187023	138.22	2751	112140	59.96
ALLSEC	EQ	29-Apr-2020	171.45	171.00	180.00	170.00	179.95	174.15	178.52	2387	4.26	76	2071	86.76
ALMONDZ	EQ	29-Apr-2020	11.00	11.55	11.55	10.45	10.50	10.50	10.58	4416	0.47	34	3873	87.70
ALOKINDS	EQ	29-Apr-2020	6.65	6.35	6.95	6.35	6.95	6.95	6.61	21106363	1395.80	7985	11656352	55.23
ALPA	EQ	29-Apr-2020	21.80	21.20	22.50	21.00	21.20	21.15	21.44	40773	8.74	344	24671	60.51
ALPHAGEO	EQ	29-Apr-2020	171.25	175.00	175.25	170.20	172.00	172.25	172.98	13294	23.00	464	7496	56.39
ALPSINDUS	BE	29-Apr-2020	0.85	0.90	0.90	0.80	0.85	0.80	0.82	85069	0.70	97	-	-
AMARAJABAT	EQ	29-Apr-2020	545.55	555.00	556.80	536.40	538.40	540.20	543.72	1082273	5884.53	32421	450371	41.61
AMBER	EQ	29-Apr-2020	1085.85	1092.00	1094.90	1063.10	1074.60	1072.85	1078.95	55056	594.02	6935	30449	55.31
AMBIKCO	EQ	29-Apr-2020	673.50	673.50	744.95	672.00	693.90	695.85	696.18	3966	27.61	330	3206	80.84
AMBUJACEM	EQ	29-Apr-2020	167.70	166.90	170.75	165.65	169.05	169.50	169.35	3900474	6605.47	39779	1364010	34.97
AMDIND	EQ	29-Apr-2020	13.15	13.40	13.90	13.00	13.05	13.05	13.32	4837	0.64	38	2058	42.55
AMJLAND	EQ	29-Apr-2020	15.00	15.00	18.00	13.60	15.50	15.50	15.64	5029	0.79	87	1816	36.11
AMJUMBO	SM	29-Apr-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	8000	0.64	1	8000	100.00
AMRUTANJAN	EQ	29-Apr-2020	395.55	399.00	401.00	390.00	391.00	391.60	394.85	36794	145.28	1806	19101	51.91
ANANTRAJ	EQ	29-Apr-2020	16.80	16.90	17.25	16.75	16.75	16.90	16.97	178550	30.29	510	143772	80.52
ANDHRACEMT	BE	29-Apr-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	72894	2.37	393	-	-
ANDHRAPAP	EQ	29-Apr-2020	187.60	190.00	193.70	181.60	187.80	184.70	185.66	7816	14.51	315	4035	51.62
ANDHRSUGAR	EQ	29-Apr-2020	234.70	226.10	246.40	226.05	246.40	245.90	243.35	50758	123.52	1678	30986	61.05
ANIKINDS	BE	29-Apr-2020	9.30	8.85	8.85	8.85	8.85	8.85	8.85	5682	0.50	30	-	-
ANSALAPI	EQ	29-Apr-2020	5.90	6.15	6.15	6.00	6.15	6.15	6.13	47794	2.93	92	36329	76.01
ANSALHSG	EQ	29-Apr-2020	3.30	3.15	3.45	3.15	3.45	3.45	3.44	74442	2.56	93	66945	89.93
ANUP	EQ	29-Apr-2020	306.00	310.30	315.00	300.00	301.95	303.60	306.57	3008	9.22	313	2367	78.69
APARINDS	EQ	29-Apr-2020	300.20	301.15	314.70	299.25	312.00	312.60	308.77	16847	52.02	701	11628	69.02
APCL	EQ	29-Apr-2020	103.90	103.15	107.00	102.10	106.90	104.15	105.27	13301	14.00	137	9318	70.05
APCOTEXIND	EQ	29-Apr-2020	106.40	108.00	110.00	105.90	106.60	106.40	106.79	22312	23.83	529	16311	73.10
APEX	EQ	29-Apr-2020	228.50	228.75	235.50	222.45	224.15	225.35	231.09	400107	924.59	10247	109693	27.42
APLAPOLLO	EQ	29-Apr-2020	1242.95	1268.20	1289.95	1245.15	1269.00	1260.95	1271.32	23686	301.12	3188	10108	42.67
APLLTD	EQ	29-Apr-2020	761.85	764.45	784.00	756.15	762.10	762.35	766.67	527204	4041.92	10036	309606	58.73
APOLLO	EQ	29-Apr-2020	67.05	68.85	68.90	64.25	66.60	66.60	67.43	87363	58.90	1461	26090	29.86
APOLLOHOSP	EQ	29-Apr-2020	1426.45	1420.00	1428.80	1375.00	1423.50	1417.95	1403.62	1010961	14190.01	85616	381219	37.71
APOLLOPIPE	EQ	29-Apr-2020	296.15	297.00	310.00	292.95	305.50	308.00	304.36	9775	29.75	489	6618	67.70
APOLLOTYRE	EQ	29-Apr-2020	89.50	89.90	96.80	89.30	94.80	95.65	93.96	10776503	10125.11	54503	2417495	22.43
APOLSINHOT	EQ	29-Apr-2020	524.50	506.65	536.65	498.30	502.55	502.60	504.48	830	4.19	234	442	53.25
APTECHT	EQ	29-Apr-2020	102.25	103.00	111.35	98.80	105.85	105.95	107.52	668328	718.57	7727	138504	20.72
ARCHIDPLY	EQ	29-Apr-2020	22.15	22.15	23.90	20.85	22.35	22.55	22.85	190296	43.47	1327	52731	27.71
ARCHIES	BE	29-Apr-2020	11.05	11.30	11.60	10.95	11.60	11.60	11.44	14707	1.68	79	-	-
ARCOTECH	EQ	29-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	11666	0.18	34	11666	100.00
ARENTERP	EQ	29-Apr-2020	10.00	9.50	10.50	9.50	9.80	9.95	10.22	697	0.07	27	683	97.99
ARIES	EQ	29-Apr-2020	59.25	60.40	60.40	57.60	58.70	58.40	58.70	33213	19.50	314	22523	67.81
ARIHANT	EQ	29-Apr-2020	13.80	14.35	14.35	12.60	14.30	14.10	13.84	4038	0.56	116	2393	59.26
ARIHANTSUP	EQ	29-Apr-2020	17.95	17.95	18.60	17.25	18.00	17.70	17.70	7154	1.27	244	5051	70.60
ARMANFIN	EQ	29-Apr-2020	388.70	403.95	403.95	381.25	393.00	392.00	394.41	6829	26.93	442	3654	53.51
AROGRANITE	EQ	29-Apr-2020	22.85	23.95	23.95	23.95	23.95	23.95	23.95	1091	0.26	11	1091	100.00
ARROWGREEN	BE	29-Apr-2020	36.15	36.15	37.90	36.15	37.00	37.25	37.60	2234	0.84	15	-	-
ARSHIYA	EQ	29-Apr-2020	11.90	12.45	12.45	12.45	12.45	12.45	12.45	6585	0.82	18	6585	100.00
ARSSINFRA	BE	29-Apr-2020	13.25	12.90	13.90	12.90	13.80	13.15	13.52	5043	0.68	32	-	-
ARTEMISMED	EQ	29-Apr-2020	152.15	160.95	160.95	152.25	160.00	154.20	153.77	400	0.62	15	203	50.75
ARVIND	EQ	29-Apr-2020	23.95	24.00	24.40	23.70	24.00	23.85	23.99	1166496	279.84	3346	497191	42.62
ARVINDFASN	EQ	29-Apr-2020	137.70	137.45	140.00	136.00	137.70	137.90	137.15	34066	46.72	763	22791	66.90
ARVSMART	EQ	29-Apr-2020	63.00	63.00	63.50	62.40	63.50	63.05	62.93	12154	7.65	328	8453	69.55
ASAHIINDIA	EQ	29-Apr-2020	166.20	168.95	169.00	163.60	164.75	166.25	167.31	9238	15.46	523	6313	68.34
ASAHISONG	EQ	29-Apr-2020	99.10	101.90	109.00	99.00	107.85	106.85	104.84	18579	19.48	461	14522	78.16
ASAL	EQ	29-Apr-2020	15.35	15.20	15.75	14.65	15.75	15.75	15.22	7624	1.16	59	5923	77.69
ASALCBR	EQ	29-Apr-2020	168.55	172.50	172.50	161.25	168.25	169.10	169.39	26702	45.23	1033	17782	66.59
ASHAPURMIN	EQ	29-Apr-2020	28.00	27.50	27.95	26.60	27.15	27.05	26.93	35013	9.43	203	25657	73.28
ASHIANA	EQ	29-Apr-2020	43.60	45.45	46.00	43.55	44.00	44.00	44.10	117532	51.84	666	101011	85.94
ASHIMASYN	BE	29-Apr-2020	4.20	4.25	4.25	4.00	4.25	4.05	4.15	6858	0.28	48	-	-
ASHOKA	EQ	29-Apr-2020	60.65	62.00	62.00	59.50	60.10	60.05	60.56	345547	209.26	2758	193664	56.05
ASHOKLEY	EQ	29-Apr-2020	44.55	45.15	48.75	44.55	47.75	47.95	47.27	42144760	19921.81	98701	8257941	19.59
ASIANHOTNR	EQ	29-Apr-2020	68.00	68.95	69.40	65.35	68.50	68.30	68.06	5212	3.55	72	4271	81.95
ASIANPAINT	EQ	29-Apr-2020	1824.40	1846.90	1847.00	1755.90	1775.00	1767.50	1790.38	2931170	52479.15	162764	1169573	39.90
ASIANTILES	EQ	29-Apr-2020	159.45	163.05	164.00	155.45	159.00	158.65	158.50	39815	63.11	1351	21411	53.78
ASLIND	SM	29-Apr-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	4000	0.27	1	4000	100.00
ASPINWALL	EQ	29-Apr-2020	107.15	109.80	124.90	109.80	120.50	119.70	118.62	2425	2.88	103	1637	67.51
ASTEC	EQ	29-Apr-2020	402.70	405.00	423.50	401.20	414.15	416.65	412.97	15564	64.27	748	12446	79.97
ASTERDM	EQ	29-Apr-2020	100.55	102.00	102.50	97.00	98.40	98.35	100.35	390259	391.64	4716	334995	85.84
ASTRAL	EQ	29-Apr-2020	939.65	939.00	954.30	938.00	950.00	947.25	947.24	65929	624.51	7086	45996	69.77
ASTRAMICRO	EQ	29-Apr-2020	64.20	65.00	67.30	62.70	65.35	65.30	65.43	181312	118.63	2433	44430	24.50
ASTRAZEN	EQ	29-Apr-2020	2777.80	2798.95	3124.00	2745.00	3099.00	3038.75	2990.16	108880	3255.69	11401	26707	24.53
ASTRON	EQ	29-Apr-2020	29.15	29.50	29.50	28.00	29.10	28.70	28.81	22321	6.43	320	16008	71.72
ATFL	EQ	29-Apr-2020	463.55	464.85	476.95	457.65	469.00	469.10	466.31	3197	14.91	361	1786	55.86
ATLANTA	EQ	29-Apr-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	17212	0.96	57	17011	98.83
ATLASCYCLE	BE	29-Apr-2020	36.10	35.05	37.00	35.05	36.95	36.55	36.39	761	0.28	34	-	-
ATUL	EQ	29-Apr-2020	4869.75	4899.95	5000.00	4750.00	4980.00	4947.15	4842.71	77782	3766.76	9846	46431	59.69
ATULAUTO	EQ	29-Apr-2020	160.05	163.70	165.55	158.10	164.90	164.75	162.57	19776	32.15	806	9717	49.14
AUBANK	EQ	29-Apr-2020	512.65	517.50	538.25	511.10	538.25	538.20	533.81	509254	2718.43	22625	301940	59.29
AURIONPRO	EQ	29-Apr-2020	45.60	45.10	47.50	45.10	45.65	45.65	46.39	3412	1.58	97	2460	72.10
AUROPHARMA	EQ	29-Apr-2020	619.95	622.40	631.85	612.80	624.00	625.35	623.15	5935761	36988.93	97514	824315	13.89
AUSOMENT	EQ	29-Apr-2020	27.05	26.35	28.25	26.25	26.45	26.45	26.71	1505	0.40	33	550	36.54
AUTOAXLES	EQ	29-Apr-2020	483.00	482.00	539.75	477.10	530.05	531.00	527.21	108987	574.59	4743	12075	11.08
AUTOIND	EQ	29-Apr-2020	17.90	17.05	17.05	17.05	17.05	17.05	17.05	9960	1.70	74	6542	65.68
AUTOLITIND	EQ	29-Apr-2020	16.90	17.70	17.70	16.60	17.00	17.20	17.18	4103	0.70	65	3768	91.84
AVADHSUGAR	EQ	29-Apr-2020	136.25	137.50	142.90	133.00	139.50	138.90	138.88	29418	40.86	551	9990	33.96
AVANTIFEED	EQ	29-Apr-2020	423.50	427.00	447.60	416.10	430.50	432.50	437.24	1315804	5753.28	33621	295816	22.48
AVTNPL	EQ	29-Apr-2020	31.45	31.35	32.80	31.20	32.70	32.60	32.03	108738	34.82	441	83880	77.14
AXISBANK	EQ	29-Apr-2020	455.45	430.75	448.85	425.95	438.85	439.10	438.97	61500039	269966.44	676631	7712019	12.54
AXISCADES	EQ	29-Apr-2020	37.75	37.40	38.00	36.30	36.75	37.15	37.10	19525	7.24	290	7692	39.40
AXISGOLD	EQ	29-Apr-2020	4217.40	4246.55	4246.60	4201.65	4220.10	4219.40	4221.37	957	40.40	310	603	63.01
AXISNIFTY	EQ	29-Apr-2020	1134.49	1134.49	1134.49	1100.00	1134.48	1134.48	1131.80	39	0.44	13	35	89.74
AYMSYNTEX	EQ	29-Apr-2020	15.40	15.80	16.00	15.10	15.90	15.80	15.61	3320	0.52	82	2983	89.85
BAGFILMS	BE	29-Apr-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.61	129034	2.08	90	-	-
BAJAJ-AUTO	EQ	29-Apr-2020	2463.70	2474.00	2520.00	2450.00	2500.00	2499.15	2492.45	525271	13092.12	35997	101599	19.34
BAJAJCON	EQ	29-Apr-2020	147.05	148.75	148.75	145.55	146.50	146.15	146.74	170447	250.11	7217	107402	63.01
BAJAJELEC	EQ	29-Apr-2020	335.75	341.00	360.00	332.45	339.95	339.55	350.14	519716	1819.72	11423	49954	9.61
BAJAJFINSV	EQ	29-Apr-2020	4861.80	4865.10	5070.00	4822.40	4975.00	4998.65	4991.02	1523528	76039.52	152300	212598	13.95
BAJAJHIND	EQ	29-Apr-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	350995	18.78	335	320994	91.45
BAJAJHLDNG	EQ	29-Apr-2020	1938.25	1943.95	2084.95	1939.95	1999.00	2002.85	2017.66	76668	1546.90	8992	39986	52.15
BAJFINANCE	EQ	29-Apr-2020	2228.10	2200.05	2375.00	2200.05	2287.00	2296.45	2318.54	15060598	349186.47	634326	2727755	18.11
BALAJITELE	EQ	29-Apr-2020	55.15	54.20	57.50	53.50	57.00	56.35	55.51	129583	71.93	931	75915	58.58
BALAMINES	EQ	29-Apr-2020	450.40	450.05	454.95	425.00	426.70	426.45	435.61	122706	534.52	4948	61230	49.90
BALAXI	BE	29-Apr-2020	72.95	73.55	73.55	69.35	72.90	72.90	69.99	992	0.69	25	-	-
BALKRISHNA	EQ	29-Apr-2020	13.70	14.00	14.00	13.05	13.10	13.15	13.44	12397	1.67	101	6663	53.75
BALKRISIND	EQ	29-Apr-2020	919.05	922.30	965.00	920.10	964.10	960.30	952.17	1051601	10012.99	57491	209287	19.90
BALLARPUR	EQ	29-Apr-2020	0.50	0.50	0.55	0.45	0.50	0.45	0.49	2359339	11.49	385	1618134	68.58
BALMLAWRIE	EQ	29-Apr-2020	100.95	101.00	102.20	99.60	100.40	100.45	100.78	97781	98.54	1740	56742	58.03
BALPHARMA	BE	29-Apr-2020	38.80	37.10	40.70	37.10	40.70	40.50	39.16	12252	4.80	147	-	-
BALRAMCHIN	EQ	29-Apr-2020	98.80	99.65	100.45	98.00	98.30	98.35	98.84	564615	558.06	11304	357382	63.30
BANARBEADS	EQ	29-Apr-2020	30.55	31.50	31.75	31.00	31.75	31.00	31.22	1157	0.36	15	1053	91.01
BANARISUG	EQ	29-Apr-2020	884.70	904.95	915.00	886.15	887.00	896.65	895.24	111	0.99	30	80	72.07
BANCOINDIA	EQ	29-Apr-2020	67.40	68.00	69.90	67.00	68.80	69.15	68.90	130533	89.93	1687	60225	46.14
BANDHANBNK	EQ	29-Apr-2020	221.10	221.10	237.90	219.65	234.30	234.45	232.29	20055779	46587.47	198020	3879431	19.34
BANG	EQ	29-Apr-2020	16.30	15.55	16.50	15.50	16.25	16.35	15.75	2017	0.32	36	1083	53.69
BANKA	SM	29-Apr-2020	59.85	61.80	61.80	61.80	61.80	61.80	61.80	1200	0.74	1	1200	100.00
BANKBARODA	EQ	29-Apr-2020	47.30	47.55	48.65	47.20	47.90	48.10	48.08	26517815	12748.94	76515	7356426	27.74
BANKBEES	EQ	29-Apr-2020	207.10	210.00	214.00	204.10	210.82	211.86	209.37	1159469	2427.56	5922	743201	64.10
BANKINDIA	EQ	29-Apr-2020	34.30	34.60	35.10	34.30	34.55	34.55	34.66	3079171	1067.34	8004	659369	21.41
BANSWRAS	EQ	29-Apr-2020	69.75	70.10	73.20	68.25	73.20	72.60	71.34	8207	5.85	62	6703	81.67
BARTRONICS	BZ	29-Apr-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	4661	0.05	11	-	-
BASF	EQ	29-Apr-2020	1060.65	1075.00	1075.00	1045.15	1050.00	1052.50	1060.20	13261	140.59	1358	7282	54.91
BASML	EQ	29-Apr-2020	77.05	80.55	83.50	78.00	82.10	83.00	81.28	1217	0.99	44	1174	96.47
BATAINDIA	EQ	29-Apr-2020	1324.20	1348.00	1354.00	1327.85	1335.00	1338.15	1341.21	1270468	17039.59	53802	382737	30.13
BAYERCROP	EQ	29-Apr-2020	4386.65	4430.00	4460.00	4281.60	4345.00	4359.45	4391.58	23665	1039.27	5288	15546	65.69
BBL	EQ	29-Apr-2020	696.75	708.00	712.95	694.00	703.00	709.45	703.51	3321	23.36	362	1869	56.28
BBTC	EQ	29-Apr-2020	927.05	934.95	945.00	910.00	916.00	914.10	923.75	54025	499.06	3897	23979	44.39
BCG	EQ	29-Apr-2020	5.60	5.85	5.85	5.35	5.35	5.35	5.55	1971558	109.41	1410	1169622	59.32
BCP	EQ	29-Apr-2020	11.75	12.00	12.20	11.20	11.20	11.85	11.79	111977	13.20	72	93946	83.90
BDL	EQ	29-Apr-2020	214.55	214.55	217.00	209.50	215.10	214.80	214.11	26709	57.19	1317	13744	51.46
BEARDSELL	EQ	29-Apr-2020	6.35	6.75	6.75	6.15	6.70	6.70	6.65	8378	0.56	58	4013	47.90
BEDMUTHA	EQ	29-Apr-2020	13.75	13.80	13.85	13.25	13.70	13.35	13.45	9089	1.22	38	2651	29.17
BEL	EQ	29-Apr-2020	73.25	73.95	74.10	72.15	72.95	73.15	73.02	9776560	7139.14	44031	4083607	41.77
BEML	EQ	29-Apr-2020	584.95	585.25	598.80	581.50	588.45	589.00	589.88	370267	2184.13	12583	98725	26.66
BEPL	EQ	29-Apr-2020	38.60	38.95	40.15	38.45	38.50	38.60	39.03	336114	131.19	2679	137718	40.97
BERGEPAINT	EQ	29-Apr-2020	529.95	531.00	535.90	511.45	515.00	517.25	521.91	1191125	6216.56	21819	292453	24.55
BETA	SM	29-Apr-2020	53.75	55.00	55.00	53.20	53.20	53.20	53.80	2400	1.29	3	1600	66.67
BFINVEST	EQ	29-Apr-2020	243.35	246.00	247.00	240.00	240.00	240.25	242.21	5005	12.12	291	2342	46.79
BFUTILITIE	EQ	29-Apr-2020	169.20	171.60	177.65	169.80	173.20	172.35	174.62	156785	273.77	2282	46221	29.48
BGRENERGY	EQ	29-Apr-2020	24.10	24.45	24.50	24.00	24.25	24.20	24.30	84012	20.42	449	47277	56.27
BHAGERIA	EQ	29-Apr-2020	104.70	103.75	116.05	103.75	111.00	110.30	111.64	178759	199.57	3170	55472	31.03
BHAGYANGR	EQ	29-Apr-2020	15.30	16.80	16.80	14.60	14.85	15.05	15.07	17867	2.69	173	14339	80.25
BHAGYAPROP	EQ	29-Apr-2020	18.25	18.35	19.45	18.10	18.10	18.40	18.50	13530	2.50	30	12862	95.06
BHANDARI	EQ	29-Apr-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.93	148302	1.37	158	108867	73.41
BHARATFORG	EQ	29-Apr-2020	266.75	267.50	287.45	265.60	284.35	282.05	280.53	3470987	9737.19	41139	662167	19.08
BHARATGEAR	BE	29-Apr-2020	41.25	40.00	43.30	40.00	42.00	41.45	41.85	6724	2.81	89	-	-
BHARATRAS	EQ	29-Apr-2020	6802.10	6900.00	7090.00	6769.90	6940.00	6862.25	6949.61	3234	224.75	731	1959	60.58
BHARATWIRE	EQ	29-Apr-2020	19.45	19.40	19.40	18.50	18.50	18.50	18.62	75814	14.12	374	52365	69.07
BHARTIARTL	EQ	29-Apr-2020	485.65	490.95	498.40	487.05	493.00	496.00	492.48	8217929	40471.30	121453	3156405	38.41
BHEL	EQ	29-Apr-2020	20.95	21.00	21.35	20.85	20.95	20.95	21.03	19732808	4150.51	20531	7968229	40.38
BIGBLOC	EQ	29-Apr-2020	30.00	27.65	32.35	27.65	29.95	29.95	30.10	3497	1.05	61	903	25.82
BIL	EQ	29-Apr-2020	85.60	89.85	89.85	89.85	89.85	89.85	89.85	471	0.42	16	471	100.00
BILENERGY	EQ	29-Apr-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	547224	3.22	239	347445	63.49
BINDALAGRO	EQ	29-Apr-2020	8.45	8.80	8.85	8.35	8.75	8.70	8.63	22072	1.90	200	19055	86.33
BIOCON	EQ	29-Apr-2020	352.00	366.00	366.00	350.70	352.15	352.15	356.67	8830744	31496.34	115529	1511048	17.11
BIOFILCHEM	EQ	29-Apr-2020	15.10	15.85	15.85	15.85	15.85	15.85	15.85	3578	0.57	26	3578	100.00
BIRLACABLE	EQ	29-Apr-2020	41.05	42.55	42.55	40.00	41.35	41.20	41.02	49510	20.31	719	26034	52.58
BIRLACORPN	EQ	29-Apr-2020	407.00	412.00	417.00	406.65	408.00	408.65	410.83	119993	492.97	4233	61338	51.12
BIRLAMONEY	EQ	29-Apr-2020	24.95	25.80	27.35	25.20	26.70	26.80	26.44	496851	131.37	2824	176863	35.60
BIRLATYRE	EQ	29-Apr-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	10611	0.67	38	10611	100.00
BKMINDST	BE	29-Apr-2020	0.55	0.50	0.60	0.50	0.50	0.60	0.53	72749	0.39	49	-	-
BLBLIMITED	EQ	29-Apr-2020	3.40	3.20	3.65	3.10	3.50	3.35	3.36	38348	1.29	70	20275	52.87
BLISSGVS	EQ	29-Apr-2020	99.55	100.85	103.50	98.25	99.50	99.65	100.72	241459	243.20	4908	109537	45.36
BLKASHYAP	BE	29-Apr-2020	4.65	4.85	4.85	4.50	4.80	4.80	4.66	11681	0.54	53	-	-
BLS	EQ	29-Apr-2020	29.50	29.00	31.50	29.00	29.70	29.75	30.01	117010	35.12	591	72117	61.63
BLUECOAST	EQ	29-Apr-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	330	0.02	3	330	100.00
BLUEDART	EQ	29-Apr-2020	2137.70	2172.15	2237.05	2137.75	2215.00	2209.20	2189.34	8696	190.39	1783	3780	43.47
BLUESTARCO	EQ	29-Apr-2020	536.65	542.50	544.85	531.55	535.00	534.60	538.73	58059	312.78	5980	33958	58.49
BODALCHEM	EQ	29-Apr-2020	53.80	54.30	55.40	53.30	53.70	53.75	54.24	287948	156.19	3098	162330	56.37
BOHRA	SM	29-Apr-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	10000	0.08	4	10000	100.00
BOMDYEING	EQ	29-Apr-2020	51.25	51.40	53.15	51.25	51.90	51.80	52.25	1227479	641.41	5633	479450	39.06
BORORENEW	EQ	29-Apr-2020	37.75	38.00	38.45	37.10	37.70	37.45	37.71	205169	77.37	1548	113503	55.32
BOSCHLTD	EQ	29-Apr-2020	9982.10	10150.00	10160.00	9960.00	10081.70	10024.00	10053.12	31297	3146.33	9508	9530	30.45
BPCL	EQ	29-Apr-2020	359.10	360.00	365.00	355.05	359.95	360.75	360.26	5824380	20983.00	83100	1592777	27.35
BPL	BE	29-Apr-2020	15.10	15.50	15.50	14.55	15.10	15.10	14.92	16665	2.49	127	-	-
BRFL	BE	29-Apr-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	13471	0.57	70	-	-
BRIGADE	EQ	29-Apr-2020	118.95	120.00	122.60	118.00	118.45	118.70	119.30	68393	81.59	1823	34972	51.13
BRIGHT	SM	29-Apr-2020	9.05	8.60	8.60	8.60	8.60	8.60	8.60	3000	0.26	1	3000	100.00
BRITANNIA	EQ	29-Apr-2020	3193.95	3187.80	3238.75	3150.00	3160.00	3156.80	3193.72	1177520	37606.73	77776	245165	20.82
BRITANNIA	N2	29-Apr-2020	32.17	32.17	32.42	32.17	32.30	32.30	32.27	9288	3.00	79	9245	99.54
BRNL	EQ	29-Apr-2020	42.50	43.10	43.10	41.05	41.10	41.35	41.85	9181	3.84	114	3585	39.05
BROOKS	EQ	29-Apr-2020	31.95	33.50	33.50	33.50	33.50	33.50	33.50	15448	5.18	57	11916	77.14
BSE	EQ	29-Apr-2020	370.20	373.00	382.35	371.00	375.60	377.55	378.85	152834	579.02	4851	66909	43.78
BSHSL	SM	29-Apr-2020	109.50	109.95	109.95	109.95	109.95	109.95	109.95	1200	1.32	1	1200	100.00
BSL	EQ	29-Apr-2020	20.75	21.50	22.80	20.00	21.05	21.65	21.43	15011	3.22	202	2965	19.75
BSLGOLDETF	EQ	29-Apr-2020	4445.70	4405.00	4490.00	4404.60	4477.00	4479.30	4462.67	218	9.73	82	153	70.18
BSLNIFTY	EQ	29-Apr-2020	112.00	115.80	115.80	112.01	112.73	113.94	115.63	173	0.20	13	165	95.38
BSOFT	EQ	29-Apr-2020	72.30	74.25	76.10	73.20	74.30	74.10	74.58	582524	434.44	10693	300715	51.62
BUTTERFLY	EQ	29-Apr-2020	103.50	106.30	114.15	103.10	107.40	107.95	110.18	273597	301.44	5064	74971	27.40
BVCL	BE	29-Apr-2020	10.05	9.70	10.40	9.60	10.40	10.40	9.89	1715	0.17	19	-	-
BYKE	EQ	29-Apr-2020	10.10	10.10	10.35	9.65	10.10	9.95	10.01	10382	1.04	101	8369	80.61
CADILAHC	EQ	29-Apr-2020	325.95	325.00	330.70	320.50	326.60	326.70	325.58	5451366	17748.73	68805	833366	15.29
CADSYS	SM	29-Apr-2020	25.45	26.70	26.70	26.70	26.70	26.70	26.70	4000	1.07	2	4000	100.00
CALSOFT	BE	29-Apr-2020	8.95	8.95	8.95	8.55	8.80	8.80	8.70	18355	1.60	79	-	-
CAMLINFINE	EQ	29-Apr-2020	38.90	39.05	39.50	38.60	38.70	38.80	39.01	291551	113.73	3422	207203	71.07
CANBK	EQ	29-Apr-2020	83.95	85.00	88.20	84.30	87.10	87.40	86.77	16106194	13975.36	63701	2850575	17.70
CANDC	BZ	29-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	9041	0.14	8	-	-
CANFINHOME	EQ	29-Apr-2020	309.45	312.50	325.80	306.50	312.70	313.55	319.80	1043579	3337.37	17614	212716	20.38
CANTABIL	EQ	29-Apr-2020	240.50	240.00	245.85	239.00	242.00	242.30	242.47	34253	83.05	817	8930	26.07
CAPACITE	EQ	29-Apr-2020	86.80	86.80	86.80	84.00	86.40	85.95	85.31	43218	36.87	479	25177	58.26
CAPLIPOINT	EQ	29-Apr-2020	352.45	349.00	377.00	349.00	361.70	360.40	366.11	324162	1186.77	10098	125241	38.64
CAPTRUST	EQ	29-Apr-2020	67.80	67.95	67.95	65.35	67.50	66.05	66.82	578	0.39	34	314	54.33
CARBORUNIV	EQ	29-Apr-2020	217.80	217.80	219.90	216.00	219.00	218.05	217.88	21984	47.90	730	13194	60.02
CAREERP	EQ	29-Apr-2020	176.45	176.10	177.90	164.00	165.00	167.35	170.66	95228	162.52	1471	61130	64.19
CARERATING	EQ	29-Apr-2020	373.75	375.00	383.50	372.40	374.75	373.85	376.42	90875	342.07	5564	64188	70.63
CASTEXTECH	BE	29-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	60889	0.23	44	-	-
CASTROLIND	EQ	29-Apr-2020	122.05	123.45	128.90	121.20	128.20	128.15	125.87	1636558	2060.00	19609	588485	35.96
CCHHL	BE	29-Apr-2020	2.60	2.60	2.60	2.50	2.50	2.50	2.50	17871	0.45	62	-	-
CCL	EQ	29-Apr-2020	190.95	193.00	195.00	188.10	188.95	191.70	192.58	110735	213.26	3642	78389	70.79
CDSL	EQ	29-Apr-2020	221.60	222.35	234.90	222.00	231.50	231.40	231.05	1504235	3475.49	20002	347038	23.07
CEATLTD	EQ	29-Apr-2020	783.10	788.00	811.75	770.00	783.00	785.45	788.58	352141	2776.90	21629	75541	21.45
CEBBCO	EQ	29-Apr-2020	8.70	8.20	8.75	8.20	8.40	8.40	8.44	23764	2.01	93	17230	72.50
CELEBRITY	EQ	29-Apr-2020	5.15	4.95	5.25	4.90	5.10	4.95	5.02	8221	0.41	43	3700	45.01
CENTENKA	EQ	29-Apr-2020	131.60	131.05	135.40	131.00	134.45	134.60	134.23	9827	13.19	543	5749	58.50
CENTEXT	EQ	29-Apr-2020	2.55	2.50	2.80	2.30	2.50	2.60	2.60	410903	10.68	355	99703	24.26
CENTRALBK	EQ	29-Apr-2020	15.10	15.20	16.10	15.15	15.55	15.60	15.62	1026410	160.35	5630	341189	33.24
CENTRUM	EQ	29-Apr-2020	10.95	10.90	11.40	10.45	11.25	10.75	10.68	190003	20.30	353	152596	80.31
CENTUM	EQ	29-Apr-2020	265.95	272.00	272.05	261.05	263.00	263.00	267.70	1568	4.20	69	1171	74.68
CENTURYPLY	EQ	29-Apr-2020	118.05	118.10	131.20	115.60	125.20	125.45	125.34	1866885	2340.00	16588	289003	15.48
CENTURYTEX	EQ	29-Apr-2020	288.80	293.90	295.50	288.45	292.40	291.65	291.61	1522132	4438.64	17221	217778	14.31
CERA	EQ	29-Apr-2020	2201.10	2200.00	2224.70	2195.00	2200.00	2200.35	2202.93	3044	67.06	437	1641	53.91
CEREBRAINT	BE	29-Apr-2020	24.40	24.40	25.60	24.00	25.55	25.50	24.82	31222	7.75	94	-	-
CESC	EQ	29-Apr-2020	606.90	612.00	630.00	610.00	629.15	622.45	618.79	2279622	14106.05	45734	959625	42.10
CESCVENT	EQ	29-Apr-2020	137.20	137.35	140.90	132.70	132.75	134.25	136.22	18711	25.49	328	15148	80.96
CGCL	EQ	29-Apr-2020	135.70	135.00	145.95	130.20	145.50	145.00	140.34	322019	451.94	6823	114182	35.46
CGPOWER	EQ	29-Apr-2020	8.00	8.25	8.30	7.90	8.00	8.00	8.07	870188	70.19	1165	607143	69.77
CHALET	EQ	29-Apr-2020	146.05	145.25	149.90	142.55	145.90	145.95	146.14	707947	1034.62	9646	670009	94.64
CHAMBLFERT	EQ	29-Apr-2020	129.75	132.80	132.80	129.90	131.10	131.35	131.52	1314484	1728.82	16591	463855	35.29
CHEMBOND	EQ	29-Apr-2020	153.40	146.95	158.05	143.10	151.00	152.70	153.23	3201	4.91	148	2037	63.64
CHEMFAB	EQ	29-Apr-2020	141.35	144.75	149.80	139.15	140.05	141.05	143.09	3012	4.31	68	1688	56.04
CHENNPETRO	EQ	29-Apr-2020	62.50	63.50	64.10	61.65	61.85	61.75	62.49	571682	357.24	14100	388142	67.89
CHOLAFIN	EQ	29-Apr-2020	147.20	148.20	154.00	145.20	150.00	150.65	150.82	12004183	18104.63	101172	2315424	19.29
CHOLAHLDNG	EQ	29-Apr-2020	282.60	283.95	287.00	279.75	286.50	284.10	284.09	180646	513.19	5522	162074	89.72
CIGNITITEC	EQ	29-Apr-2020	252.05	253.00	264.00	252.90	260.50	261.20	260.49	21523	56.06	802	16884	78.45
CIMMCO	EQ	29-Apr-2020	15.05	14.60	15.50	14.60	15.40	15.30	15.12	5303	0.80	42	5051	95.25
CINELINE	EQ	29-Apr-2020	21.65	21.65	21.80	21.15	21.75	21.40	21.45	13295	2.85	97	8042	60.49
CINEVISTA	BE	29-Apr-2020	5.25	5.25	5.35	5.05	5.25	5.25	5.12	10269	0.53	20	-	-
CIPLA	EQ	29-Apr-2020	598.60	605.00	607.90	590.10	595.40	596.25	598.23	6767185	40483.44	111221	1014761	15.00
CKFSL	BZ	29-Apr-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.49	408167	1.99	138	-	-
CLEDUCATE	EQ	29-Apr-2020	35.65	35.70	36.30	34.50	34.80	35.10	35.28	44140	15.57	430	30739	69.64
CLNINDIA	EQ	29-Apr-2020	328.60	331.00	339.50	327.25	333.00	331.25	332.97	73729	245.49	1731	45392	61.57
CMICABLES	EQ	29-Apr-2020	25.70	25.80	26.40	24.60	24.95	24.95	25.32	41304	10.46	439	25812	62.49
CNOVAPETRO	BE	29-Apr-2020	5.45	5.45	5.45	5.45	5.45	5.45	5.45	22	0.00	1	-	-
COALINDIA	EQ	29-Apr-2020	135.40	135.50	140.85	135.35	140.00	139.85	138.89	7399371	10276.91	57807	2503769	33.84
COCHINSHIP	EQ	29-Apr-2020	244.95	247.90	251.00	245.30	246.00	245.95	247.57	120495	298.31	2827	69041	57.30
COLPAL	EQ	29-Apr-2020	1505.85	1505.85	1513.20	1460.00	1463.00	1473.60	1482.42	1056142	15656.51	69773	333646	31.59
COMPINFO	EQ	29-Apr-2020	10.15	10.15	10.20	9.70	9.95	10.00	9.96	21464	2.14	155	11474	53.46
COMPUSOFT	BE	29-Apr-2020	7.25	6.90	6.90	6.90	6.90	6.90	6.90	48074	3.32	293	-	-
CONCOR	EQ	29-Apr-2020	357.20	360.00	370.10	357.25	366.85	366.10	365.92	1320934	4833.54	26520	694113	52.55
CONFIPET	EQ	29-Apr-2020	20.35	20.35	20.45	19.80	20.20	20.05	20.04	86503	17.34	456	59417	68.69
CONSOFINVT	EQ	29-Apr-2020	25.25	25.50	25.50	25.50	25.50	25.50	25.50	6150	1.57	4	6150	100.00
CONTI	SM	29-Apr-2020	11.85	12.40	12.40	12.40	12.40	12.40	12.40	16665	2.07	3	16665	100.00
CONTROLPR	EQ	29-Apr-2020	190.00	197.45	199.00	193.50	197.00	196.95	196.84	5685	11.19	289	2106	37.04
CORALFINAC	EQ	29-Apr-2020	12.45	12.75	13.90	12.30	13.65	13.20	13.05	10191	1.33	119	8538	83.78
CORDSCABLE	EQ	29-Apr-2020	32.35	32.95	33.00	31.75	32.75	32.50	32.42	3488	1.13	101	2602	74.60
COROMANDEL	EQ	29-Apr-2020	564.00	576.65	587.30	566.05	567.00	571.05	575.51	131005	753.94	6229	49877	38.07
COSMOFILMS	EQ	29-Apr-2020	272.05	280.00	284.30	268.05	269.50	271.75	277.30	491866	1363.94	9747	129405	26.31
COUNCODOS	EQ	29-Apr-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.07	19705	0.21	33	14081	71.46
COX&KINGS	BZ	29-Apr-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	1194310	13.14	499	-	-
CPSEETF	EQ	29-Apr-2020	16.16	16.34	16.47	16.16	16.40	16.41	16.39	1148486	188.23	31860	989981	86.20
CREATIVE	EQ	29-Apr-2020	89.00	89.00	93.45	84.65	84.65	85.60	89.93	3304	2.97	94	1436	43.46
CREDITACC	EQ	29-Apr-2020	446.30	466.00	468.60	455.00	468.60	468.60	463.88	83486	387.28	6672	64176	76.87
CREST	EQ	29-Apr-2020	55.55	55.00	57.45	53.60	53.60	53.65	54.21	1830	0.99	62	1278	69.84
CRISIL	EQ	29-Apr-2020	1456.50	1458.00	1488.00	1410.30	1427.00	1419.75	1437.62	41452	595.92	5985	22757	54.90
CROMPTON	EQ	29-Apr-2020	214.75	216.00	220.95	212.75	217.90	217.55	214.96	1775039	3815.59	30298	1416756	79.82
CSBBANK	EQ	29-Apr-2020	117.25	118.60	128.80	117.65	121.00	122.00	124.53	539399	671.72	8929	102375	18.98
CTE	EQ	29-Apr-2020	16.45	16.45	16.45	15.80	16.45	16.40	16.14	2719	0.44	39	1524	56.05
CUB	EQ	29-Apr-2020	124.95	125.75	137.00	124.00	134.45	134.80	131.81	1922108	2533.48	45877	928859	48.33
CUBEXTUB	BE	29-Apr-2020	10.80	10.80	11.30	10.80	11.30	11.30	10.81	1093	0.12	8	-	-
CUMMINSIND	EQ	29-Apr-2020	386.25	394.55	395.85	375.00	376.40	378.95	387.38	1629667	6313.02	34111	544299	33.40
CUPID	EQ	29-Apr-2020	178.00	178.00	185.00	178.00	180.20	181.50	181.97	48134	87.59	1398	30009	62.34
CYBERTECH	EQ	29-Apr-2020	34.25	33.65	34.50	33.50	33.70	33.80	34.21	4075	1.39	67	3380	82.94
CYIENT	EQ	29-Apr-2020	202.55	207.35	215.80	203.90	208.05	208.00	207.69	6160270	12794.10	92174	5354504	86.92
DAAWAT	EQ	29-Apr-2020	21.95	22.45	22.50	22.05	22.20	22.15	22.29	329428	73.42	2812	214940	65.25
DABUR	EQ	29-Apr-2020	487.55	490.00	490.65	475.45	477.55	478.25	480.74	2503273	12034.23	66885	1030075	41.15
DALBHARAT	EQ	29-Apr-2020	528.50	520.30	544.30	517.70	521.80	521.35	525.32	408607	2146.50	6901	340412	83.31
DALMIASUG	EQ	29-Apr-2020	60.85	60.05	62.35	60.05	60.95	60.95	61.48	48640	29.90	683	23275	47.85
DAMODARIND	EQ	29-Apr-2020	19.15	19.85	22.95	19.00	21.00	21.20	21.42	20807	4.46	209	11348	54.54
DATAMATICS	EQ	29-Apr-2020	49.75	51.70	51.70	49.00	49.05	49.25	49.69	13734	6.82	226	8369	60.94
DBCORP	EQ	29-Apr-2020	74.40	74.15	75.60	74.15	75.00	74.95	74.97	59622	44.70	2039	41163	69.04
DBL	EQ	29-Apr-2020	239.80	241.00	245.60	239.25	241.30	240.60	241.69	121457	293.55	3406	57790	47.58
DBREALTY	EQ	29-Apr-2020	4.10	4.15	4.15	3.95	4.15	4.10	4.06	604330	24.56	708	359457	59.48
DBSTOCKBRO	EQ	29-Apr-2020	7.15	7.50	7.50	7.50	7.50	7.50	7.50	120	0.01	2	120	100.00
DCAL	EQ	29-Apr-2020	84.30	86.00	86.40	83.00	83.00	83.20	83.90	112094	94.04	1506	72600	64.77
DCBBANK	EQ	29-Apr-2020	80.95	82.50	82.50	79.05	79.20	79.35	80.39	2345689	1885.79	36394	1578604	67.30
DCI	SM	29-Apr-2020	39.00	42.90	42.90	42.90	42.90	42.90	42.90	9000	3.86	2	9000	100.00
DCM	EQ	29-Apr-2020	21.00	21.00	21.25	19.95	20.00	20.10	20.32	12751	2.59	152	7318	57.39
DCMNVL	EQ	29-Apr-2020	25.55	25.55	26.90	25.55	26.90	26.90	25.65	857	0.22	7	857	100.00
DCMSHRIRAM	EQ	29-Apr-2020	281.75	285.30	293.90	280.05	283.00	283.35	287.56	137377	395.05	5324	64644	47.06
DCW	EQ	29-Apr-2020	10.25	10.85	10.85	10.15	10.25	10.25	10.33	190901	19.73	571	113487	59.45
DECCANCE	EQ	29-Apr-2020	202.00	204.15	206.40	202.10	202.10	202.95	204.02	1364	2.78	105	880	64.52
DEEPAKFERT	EQ	29-Apr-2020	106.75	108.80	110.70	104.10	105.50	106.90	107.99	2557237	2761.66	22995	604220	23.63
DEEPAKNTR	EQ	29-Apr-2020	485.60	486.90	534.90	480.00	510.00	507.10	513.99	3619395	18603.21	71486	747434	20.65
DEEPIND	EQ	29-Apr-2020	63.40	64.40	64.50	61.30	64.00	64.20	63.10	9895	6.24	344	6702	67.73
DELTACORP	EQ	29-Apr-2020	68.45	68.90	68.95	67.80	68.10	68.20	68.34	1338616	914.83	17991	980478	73.25
DELTAMAGNT	BE	29-Apr-2020	22.35	21.30	22.30	21.25	21.25	21.25	21.29	3071	0.65	55	-	-
DEN	EQ	29-Apr-2020	49.15	51.60	51.60	51.60	51.60	51.60	51.60	14810	7.64	125	12540	84.67
DENORA	EQ	29-Apr-2020	174.95	172.20	180.05	166.50	172.00	174.10	177.77	6259	11.13	121	5561	88.85
DEVIT	SM	29-Apr-2020	64.00	64.00	64.00	64.00	64.00	64.00	64.00	1500	0.96	1	1500	100.00
DFMFOODS	EQ	29-Apr-2020	209.25	210.20	219.90	210.00	216.50	216.25	216.14	41100	88.83	1112	23766	57.82
DGCONTENT	EQ	29-Apr-2020	4.60	4.50	4.70	4.40	4.45	4.55	4.51	16761	0.76	44	7099	42.35
DHAMPURSUG	EQ	29-Apr-2020	97.05	97.00	99.70	96.15	98.55	98.75	98.58	207350	204.41	1876	103602	49.96
DHANBANK	EQ	29-Apr-2020	10.00	10.25	10.25	9.70	10.00	9.95	10.00	240753	24.06	674	143052	59.42
DHANUKA	EQ	29-Apr-2020	425.85	429.00	449.25	422.35	438.00	442.55	436.13	31604	137.83	1427	23105	73.11
DHFL	EQ	29-Apr-2020	12.95	12.35	13.50	12.35	12.70	12.75	12.78	5531910	706.84	10920	2092907	37.83
DHFL	N6	29-Apr-2020	201.20	235.00	235.20	235.00	235.20	235.20	235.13	75	0.18	2	75	100.00
DHFL	NA	29-Apr-2020	220.00	258.99	258.99	220.20	257.59	257.59	250.66	289	0.72	17	195	67.47
DHFL	NC	29-Apr-2020	228.00	240.00	255.00	240.00	255.00	255.00	253.58	563	1.43	5	463	82.24
DHFL	NN	29-Apr-2020	207.15	245.00	248.58	216.00	228.30	228.58	246.67	370	0.91	16	353	95.41
DHFL	NP	29-Apr-2020	219.74	212.00	263.68	212.00	254.00	253.99	255.20	23173	59.14	79	16966	73.21
DHFL	NQ	29-Apr-2020	230.00	230.00	262.99	208.00	262.99	248.16	237.70	240	0.57	19	171	71.25
DHFL	NS	29-Apr-2020	218.00	210.00	250.00	210.00	250.00	250.00	246.34	2657	6.55	11	2657	100.00
DHFL	NU	29-Apr-2020	220.00	215.60	215.60	215.60	215.60	215.60	215.60	10	0.02	1	10	100.00
DHFL	NX	29-Apr-2020	233.80	233.75	240.00	233.75	240.00	240.00	236.23	135	0.32	4	135	100.00
DHFL	NY	29-Apr-2020	215.71	238.80	238.80	238.80	238.80	238.80	238.80	270	0.64	1	270	100.00
DHFL	Y1	29-Apr-2020	212.00	225.00	225.00	225.00	225.00	225.00	225.00	10	0.02	1	10	100.00
DHUNINV	EQ	29-Apr-2020	178.75	189.00	189.00	162.20	178.90	176.90	176.43	3297	5.82	318	1428	43.31
DIAMONDYD	EQ	29-Apr-2020	459.50	462.60	474.00	460.05	470.95	465.80	466.06	45628	212.65	1114	37125	81.36
DIAPOWER	BZ	29-Apr-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	19956	0.16	18	-	-
DICIND	EQ	29-Apr-2020	301.50	300.30	312.85	300.30	305.00	309.50	307.30	1635	5.02	116	1369	83.73
DIGISPICE	EQ	29-Apr-2020	4.30	4.15	4.50	4.15	4.50	4.50	4.44	1430	0.06	21	1230	86.01
DIGJAMLTD	BZ	29-Apr-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.09	14100	0.15	16	-	-
DISHTV	EQ	29-Apr-2020	4.85	4.90	5.00	4.70	4.95	4.95	4.83	6321528	305.61	4645	3320330	52.52
DIVISLAB	EQ	29-Apr-2020	2363.35	2388.00	2409.00	2352.00	2369.75	2369.85	2379.63	635110	15113.29	36074	205021	32.28
DIXON	EQ	29-Apr-2020	4318.35	4349.00	4399.00	4153.00	4187.00	4187.65	4284.95	30982	1327.56	7342	13016	42.01
DLF	EQ	29-Apr-2020	138.00	138.50	142.50	137.50	141.40	141.65	140.73	7030077	9893.73	48051	1807100	25.71
DLINKINDIA	EQ	29-Apr-2020	75.60	75.95	76.75	75.15	75.70	75.40	75.93	71349	54.17	1055	38699	54.24
DMART	BE	29-Apr-2020	2305.80	2310.00	2350.00	2305.80	2339.00	2344.35	2334.72	120879	2822.19	23072	-	-
DNAMEDIA	BE	29-Apr-2020	0.40	0.45	0.45	0.35	0.45	0.45	0.43	14480	0.06	41	-	-
DOLAT	EQ	29-Apr-2020	44.05	44.55	45.60	43.20	44.00	44.10	44.47	38646	17.19	593	27287	70.61
DOLLAR	EQ	29-Apr-2020	116.85	119.90	140.20	113.30	140.20	138.00	136.60	521203	711.95	4465	276204	52.99
DONEAR	EQ	29-Apr-2020	25.00	24.80	28.50	24.50	27.85	27.20	27.08	57563	15.59	515	24869	43.20
DPSCLTD	EQ	29-Apr-2020	7.85	8.15	8.15	7.75	8.00	8.00	7.91	20060	1.59	58	17545	87.46
DPWIRES	EQ	29-Apr-2020	60.55	59.00	62.45	55.85	60.10	60.10	61.49	227	0.14	11	120	52.86
DQE	BE	29-Apr-2020	1.55	1.50	1.55	1.50	1.50	1.50	1.50	136306	2.05	80	-	-
DREDGECORP	EQ	29-Apr-2020	225.00	227.20	232.00	224.00	227.50	226.85	227.55	148124	337.05	4335	25517	17.23
DRREDDY	EQ	29-Apr-2020	3949.75	3949.75	3970.00	3872.55	3882.00	3880.70	3898.07	1039646	40526.18	74163	490880	47.22
DSSL	EQ	29-Apr-2020	18.40	18.60	19.25	18.50	18.50	18.50	18.95	1943	0.37	20	1536	79.05
DTIL	EQ	29-Apr-2020	154.70	157.00	158.00	153.10	153.70	154.50	154.62	1086	1.68	47	819	75.41
DUCON	BE	29-Apr-2020	2.75	2.85	2.85	2.65	2.75	2.80	2.79	43794	1.22	80	-	-
DVL	EQ	29-Apr-2020	53.80	56.45	56.50	53.00	53.00	53.40	53.93	7136	3.85	149	6529	91.49
DWARKESH	EQ	29-Apr-2020	18.20	18.40	18.70	17.80	18.45	18.40	18.28	510222	93.27	2028	243807	47.78
DYNAMATECH	EQ	29-Apr-2020	573.05	587.00	587.00	546.00	557.95	556.65	557.48	5063	28.22	243	3580	70.71
DYNPRO	EQ	29-Apr-2020	118.50	121.90	121.90	116.25	119.00	117.70	119.37	16181	19.32	827	11668	72.11
EASUNREYRL	BZ	29-Apr-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.81	1109	0.02	12	-	-
EBBETF0423	EQ	29-Apr-2020	1018.35	1010.00	1021.50	1010.00	1018.45	1018.22	1018.84	47110	479.98	196	44825	95.15
EBBETF0430	EQ	29-Apr-2020	1048.04	1048.04	1052.00	1046.05	1049.00	1049.07	1049.16	65076	682.75	85	64742	99.49
EBIXFOREX	BE	29-Apr-2020	507.80	497.00	515.00	482.45	482.45	482.45	486.42	1762	8.57	143	-	-
ECLERX	EQ	29-Apr-2020	465.90	474.50	475.60	461.40	462.00	465.75	469.88	12756	59.94	1330	6385	50.05
ECLFINANCE	NF	29-Apr-2020	876.00	861.00	887.00	860.00	885.00	882.50	866.65	518	4.49	23	457	88.22
ECLFINANCE	NG	29-Apr-2020	894.00	846.00	846.00	846.00	846.00	846.00	846.00	50	0.42	1	50	100.00
ECLFINANCE	NI	29-Apr-2020	849.00	850.00	850.00	849.00	850.00	850.00	849.85	130	1.10	9	130	100.00
ECLFINANCE	NJ	29-Apr-2020	788.00	800.00	800.00	799.00	799.90	799.90	799.85	134	1.07	5	134	100.00
ECLFINANCE	NK	29-Apr-2020	750.00	760.00	799.99	760.00	760.50	763.33	768.56	198	1.52	9	146	73.74
ECLFINANCE	NM	29-Apr-2020	879.00	860.00	872.00	851.00	871.50	871.72	864.86	138	1.19	13	138	100.00
ECLFINANCE	NO	29-Apr-2020	903.63	920.00	920.00	920.00	920.00	920.00	920.00	20	0.18	3	20	100.00
ECLFINANCE	NP	29-Apr-2020	865.00	858.00	866.00	850.00	850.00	850.00	855.56	151	1.29	6	151	100.00
ECLFINANCE	NQ	29-Apr-2020	895.00	876.00	876.00	875.00	875.00	875.00	875.03	156	1.37	5	156	100.00
ECLFINANCE	NR	29-Apr-2020	917.00	902.00	949.00	896.05	896.05	896.05	907.48	3017	27.38	65	2852	94.53
ECLFINANCE	NS	29-Apr-2020	886.05	880.00	880.00	880.00	880.00	880.00	880.00	100	0.88	5	100	100.00
EDELWEISS	EQ	29-Apr-2020	37.65	37.65	39.50	37.00	38.75	38.85	38.68	1709275	661.09	6856	1122815	65.69
EDL	BZ	29-Apr-2020	3.65	3.60	3.60	3.50	3.50	3.50	3.53	2104	0.07	12	-	-
EDUCOMP	BZ	29-Apr-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	21232	0.38	32	-	-
EHFLNCD	N4	29-Apr-2020	1250.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	5	0.06	1	5	100.00
EHFLNCD	N5	29-Apr-2020	850.00	860.00	959.00	823.00	823.00	900.15	891.73	858	7.65	34	857	99.88
EHFLNCD	N6	29-Apr-2020	720.00	700.00	722.05	700.00	720.00	720.00	719.88	935	6.73	19	933	99.79
EICHERMOT	EQ	29-Apr-2020	14326.85	14409.90	14450.00	14125.55	14382.65	14315.75	14274.51	147741	21089.30	34199	27436	18.57
EIDPARRY	EQ	29-Apr-2020	147.15	147.95	152.10	145.40	147.80	147.95	149.25	135377	202.06	2875	62498	46.17
EIFFL	SM	29-Apr-2020	78.25	79.10	79.30	79.10	79.30	79.20	79.20	3200	2.53	3	3200	100.00
EIHAHOTELS	EQ	29-Apr-2020	202.80	210.40	219.95	203.10	209.35	205.80	207.59	781	1.62	97	351	44.94
EIHOTEL	EQ	29-Apr-2020	74.65	75.70	75.70	73.80	73.95	73.95	74.38	53903	40.09	2758	47915	88.89
EIMCOELECO	EQ	29-Apr-2020	238.25	234.95	244.00	234.95	239.00	242.50	241.18	378	0.91	26	299	79.10
EKC	EQ	29-Apr-2020	15.75	15.50	16.25	15.50	15.75	15.85	15.90	21236	3.38	100	18730	88.20
ELECON	EQ	29-Apr-2020	21.40	20.30	21.80	20.30	21.30	21.35	21.36	116446	24.88	1288	35003	30.06
ELECTCAST	EQ	29-Apr-2020	10.25	10.20	10.85	10.15	10.50	10.50	10.54	207268	21.85	688	146382	70.62
ELECTHERM	EQ	29-Apr-2020	88.45	89.60	97.00	87.10	92.95	93.15	93.78	44699	41.92	1110	20073	44.91
ELGIEQUIP	EQ	29-Apr-2020	130.45	130.30	131.50	126.50	129.65	129.30	129.12	8176	10.56	296	6138	75.07
ELGIRUBCO	EQ	29-Apr-2020	11.00	10.95	11.00	10.80	11.00	11.00	10.93	4572	0.50	28	3571	78.11
EMAMILTD	EQ	29-Apr-2020	198.85	200.90	200.90	195.30	195.80	195.90	196.10	1020913	2002.01	17719	914292	89.56
EMAMIPAP	EQ	29-Apr-2020	84.80	81.00	81.00	80.60	80.60	80.60	80.61	4127	3.33	172	4126	99.98
EMAMIREAL	EQ	29-Apr-2020	28.00	29.40	29.40	26.40	26.50	26.75	27.24	107652	29.32	567	72383	67.24
EMBASSY	RR	29-Apr-2020	374.87	374.29	376.85	370.00	374.20	374.14	373.92	464400	1736.49	786	399600	86.05
EMCO	BZ	29-Apr-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.97	18333	0.18	27	-	-
EMKAY	EQ	29-Apr-2020	35.25	36.95	37.00	35.00	37.00	36.95	36.42	13308	4.85	125	9770	73.41
EMMBI	EQ	29-Apr-2020	57.25	58.05	60.10	57.35	60.00	59.40	59.66	14477	8.64	158	9686	66.91
EMOFSR1RDP	MF	29-Apr-2020	7.90	8.19	8.19	7.86	7.86	7.86	8.19	122282	10.01	28	122282	100.00
EMOFSR1RGG	MF	29-Apr-2020	7.78	7.78	8.25	7.78	7.91	7.92	7.92	6927	0.55	13	5927	85.56
ENDURANCE	EQ	29-Apr-2020	628.60	623.50	662.80	615.60	655.00	658.00	645.91	492707	3182.43	22871	211575	42.94
ENERGYDEV	BE	29-Apr-2020	4.75	4.85	4.95	4.55	4.95	4.95	4.77	18773	0.89	55	-	-
ENGINERSIN	EQ	29-Apr-2020	65.80	66.25	67.95	66.05	67.30	67.30	67.23	1540354	1035.60	8159	1232611	80.02
ENIL	EQ	29-Apr-2020	139.30	142.75	142.75	137.10	140.00	138.95	139.70	2433	3.40	141	936	38.47
EQ30	EQ	29-Apr-2020	271.49	289.99	290.47	271.00	287.00	287.00	279.13	19	0.05	5	12	63.16
EQUITAS	EQ	29-Apr-2020	53.25	54.00	55.50	51.85	52.20	52.30	53.49	21567953	11537.19	54194	3341901	15.49
ERFLNCDI	N2	29-Apr-2020	841.43	835.00	843.00	833.00	833.00	837.46	837.01	1346	11.27	75	1311	97.40
ERFLNCDI	N3	29-Apr-2020	751.00	745.07	745.07	745.07	745.07	745.07	745.07	50	0.37	1	50	100.00
ERFLNCDI	N4	29-Apr-2020	750.01	750.00	780.00	750.00	780.00	780.00	755.00	12	0.09	2	12	100.00
ERFLNCDI	N5	29-Apr-2020	705.01	719.80	719.80	710.00	715.10	712.36	712.07	82	0.58	12	82	100.00
ERFLNCDI	N6	29-Apr-2020	705.80	723.60	723.60	723.60	723.60	723.60	723.60	10	0.07	1	10	100.00
ERIS	EQ	29-Apr-2020	476.55	479.90	501.00	474.65	491.40	490.75	494.32	102389	506.13	6276	54162	52.90
EROSMEDIA	EQ	29-Apr-2020	19.60	18.65	19.35	18.65	18.65	18.65	18.77	1187533	222.95	1862	772205	65.03
ESABINDIA	EQ	29-Apr-2020	1141.30	1157.90	1170.00	1133.30	1153.00	1147.45	1152.74	2675	30.84	423	1447	54.09
ESCORTS	EQ	29-Apr-2020	709.15	715.00	725.50	703.85	714.50	715.00	715.94	2961678	21203.81	70632	572393	19.33
ESSARSHPNG	BE	29-Apr-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	6856	0.56	40	-	-
ESSELPACK	EQ	29-Apr-2020	177.65	183.40	185.25	175.00	176.80	176.05	179.86	305457	549.38	7584	169837	55.60
ESTER	EQ	29-Apr-2020	30.40	31.30	31.90	31.10	31.90	31.90	31.76	52937	16.81	297	32546	61.48
EUROCERA	BZ	29-Apr-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.45	2742	0.01	8	-	-
EVEREADY	BE	29-Apr-2020	64.15	67.35	67.35	65.10	67.35	67.35	67.35	82692	55.69	344	-	-
EVERESTIND	EQ	29-Apr-2020	198.30	202.50	203.00	191.45	191.50	192.40	195.82	131220	256.96	4186	48458	36.93
EXCELINDUS	EQ	29-Apr-2020	617.20	617.20	627.00	608.25	613.90	611.05	616.47	9928	61.20	1530	4163	41.93
EXIDEIND	EQ	29-Apr-2020	146.10	148.00	156.50	147.25	154.30	155.25	153.21	4848343	7427.95	52037	1477041	30.46
EXPLEOSOL	EQ	29-Apr-2020	163.10	167.95	168.05	161.05	165.60	166.55	164.86	23422	38.61	198	19458	83.08
FACT	EQ	29-Apr-2020	42.50	43.50	44.00	41.40	41.65	41.95	42.94	470601	202.09	3601	208085	44.22
FAIRCHEM	EQ	29-Apr-2020	468.90	477.45	477.45	461.00	462.70	465.10	466.94	44114	205.98	2620	28059	63.61
FCL	EQ	29-Apr-2020	24.40	25.90	26.70	24.50	24.50	24.60	25.29	426766	107.93	1868	265192	62.14
FCONSUMER	EQ	29-Apr-2020	8.45	8.05	8.85	8.05	8.85	8.85	8.42	13190009	1111.23	11311	5456102	41.37
FCSSOFT	EQ	29-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	1081137	2.53	325	964222	89.19
FDC	EQ	29-Apr-2020	249.20	250.00	258.00	245.10	250.85	250.55	250.00	335185	837.95	6199	204812	61.10
FEDERALBNK	EQ	29-Apr-2020	46.75	47.75	47.75	45.75	46.35	46.50	46.56	22205208	10339.31	57870	5986575	26.96
FEL	EQ	29-Apr-2020	12.40	11.80	13.00	11.80	13.00	13.00	12.67	983524	124.63	1786	382684	38.91
FELDVR	EQ	29-Apr-2020	13.10	12.45	13.75	12.45	13.75	13.75	13.32	97580	12.99	310	41558	42.59
FIEMIND	EQ	29-Apr-2020	295.40	304.40	304.40	293.00	298.35	298.50	299.01	21899	65.48	543	14453	66.00
FILATEX	EQ	29-Apr-2020	35.00	34.40	35.35	33.30	35.00	35.00	34.41	182824	62.91	373	142469	77.93
FINCABLES	EQ	29-Apr-2020	243.20	244.05	255.35	244.05	246.95	246.40	251.01	49058	123.14	3789	31605	64.42
FINEORG	EQ	29-Apr-2020	1960.95	1980.00	2046.90	1971.75	1986.00	1994.65	2002.73	97329	1949.24	3265	86249	88.62
FINPIPE	EQ	29-Apr-2020	381.00	383.80	390.40	377.20	384.70	385.00	386.56	20330	78.59	1447	12340	60.70
FLEXITUFF	BE	29-Apr-2020	5.70	5.60	5.70	5.55	5.55	5.55	5.60	1400	0.08	3	-	-
FLFL	EQ	29-Apr-2020	142.25	135.55	149.35	135.30	149.35	149.35	143.80	156737	225.39	1950	70131	44.74
FLUOROCHEM	EQ	29-Apr-2020	310.65	321.00	321.00	301.10	307.60	304.05	305.35	6883	21.02	471	5281	76.73
FMGOETZE	EQ	29-Apr-2020	343.20	356.30	374.00	344.55	361.10	363.85	358.61	1700	6.10	268	1280	75.29
FMNL	EQ	29-Apr-2020	16.25	17.05	17.05	17.05	17.05	17.05	17.05	3974	0.68	27	3974	100.00
FOCUS	SM	29-Apr-2020	17.05	16.60	16.60	16.55	16.55	16.55	16.58	6000	0.99	2	6000	100.00
FORCEMOT	EQ	29-Apr-2020	836.70	844.70	898.00	834.00	855.10	860.15	863.51	114362	987.53	6418	22603	19.76
FORTIS	EQ	29-Apr-2020	117.50	118.00	120.20	115.60	119.10	117.15	117.25	1413452	1657.32	22142	954290	67.51
FOSECOIND	EQ	29-Apr-2020	1041.90	1027.80	1059.80	1027.75	1057.00	1056.85	1051.25	547	5.75	304	203	37.11
FRETAIL	EQ	29-Apr-2020	92.25	87.65	94.50	87.65	88.95	89.55	89.54	11098574	9937.25	43057	4147996	37.37
FSC	EQ	29-Apr-2020	125.05	118.80	131.30	118.80	131.30	130.90	126.30	259033	327.16	2390	70094	27.06
FSL	EQ	29-Apr-2020	34.40	34.50	35.00	34.35	34.45	34.45	34.61	704950	244.01	3793	341213	48.40
GABRIEL	EQ	29-Apr-2020	80.50	84.00	84.00	80.00	80.70	80.45	81.50	93412	76.13	1461	43375	46.43
GAEL	EQ	29-Apr-2020	125.05	126.00	126.55	122.20	123.55	124.10	124.94	24565	30.69	676	13173	53.63
GAIL	EQ	29-Apr-2020	84.55	85.00	89.80	84.40	89.00	89.10	88.11	18115576	15961.83	109260	6930571	38.26
GAL	EQ	29-Apr-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.39	22997	0.32	53	21964	95.51
GALAXYSURF	EQ	29-Apr-2020	1437.95	1463.00	1472.40	1388.00	1407.20	1409.40	1416.55	18480	261.78	3419	10306	55.77
GALLANTT	EQ	29-Apr-2020	22.70	23.40	24.60	22.55	23.50	22.95	23.03	5129	1.18	70	4581	89.32
GALLISPAT	EQ	29-Apr-2020	21.00	21.50	21.90	20.55	20.70	20.70	21.30	2772	0.59	41	1756	63.35
GAMMNINFRA	EQ	29-Apr-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.42	1236537	5.23	345	1072865	86.76
GANDHITUBE	EQ	29-Apr-2020	186.75	181.50	189.35	181.50	188.00	187.85	186.04	423	0.79	47	205	48.46
GANECOS	EQ	29-Apr-2020	176.75	181.80	193.50	175.55	192.50	187.35	186.24	7972	14.85	133	6791	85.19
GANESHHOUC	EQ	29-Apr-2020	24.65	25.00	25.00	23.70	24.50	24.55	24.36	19196	4.68	147	15853	82.58
GANGAFORGE	SM	29-Apr-2020	16.90	15.00	15.50	15.00	15.50	15.25	15.25	12000	1.83	2	12000	100.00
GANGESSECU	EQ	29-Apr-2020	24.60	23.75	23.80	23.75	23.80	23.80	23.80	6006	1.43	5	6005	99.98
GARDENSILK	EQ	29-Apr-2020	5.95	6.20	6.20	5.70	5.80	5.85	5.90	40006	2.36	122	31510	78.76
GARFIBRES	EQ	29-Apr-2020	1282.30	1289.00	1389.60	1270.05	1278.00	1287.20	1340.40	22484	301.38	2616	6974	31.02
GATI	EQ	29-Apr-2020	35.90	36.25	38.45	35.55	38.20	37.95	37.32	469383	175.15	2663	315293	67.17
GAYAPROJ	EQ	29-Apr-2020	12.85	13.45	13.45	13.45	13.45	13.45	13.45	22438	3.02	68	22438	100.00
GBGLOBAL	EQ	29-Apr-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	2043	0.15	6	2043	100.00
GDL	EQ	29-Apr-2020	93.00	94.60	97.20	91.60	92.90	93.10	93.78	129453	121.40	4261	69129	53.40
GEECEE	EQ	29-Apr-2020	50.55	52.35	52.90	50.00	51.45	50.60	51.66	3142	1.62	298	2183	69.48
GEEKAYWIRE	EQ	29-Apr-2020	52.65	50.00	53.00	49.30	53.00	53.00	52.69	2250	1.19	14	2219	98.62
GENESYS	EQ	29-Apr-2020	33.10	33.15	33.60	32.25	33.00	33.15	33.13	2522	0.84	42	1901	75.38
GENUSPAPER	EQ	29-Apr-2020	3.90	3.90	4.00	3.75	3.75	3.80	3.86	82656	3.19	233	58601	70.90
GENUSPOWER	EQ	29-Apr-2020	15.75	15.80	15.95	15.45	15.45	15.65	15.75	64906	10.22	298	52693	81.18
GEOJITFSL	EQ	29-Apr-2020	21.80	22.45	22.75	21.50	21.95	22.20	22.17	437999	97.09	1065	267553	61.09
GEPIL	EQ	29-Apr-2020	435.90	435.30	446.95	435.30	438.00	439.75	439.69	30249	133.00	2165	18120	59.90
GESHIP	EQ	29-Apr-2020	224.65	229.00	237.55	220.00	230.75	228.65	225.88	219759	496.38	10470	155373	70.70
GET&D	EQ	29-Apr-2020	87.25	90.90	90.90	85.00	85.05	85.70	86.11	33993	29.27	824	21831	64.22
GFLLIMITED	EQ	29-Apr-2020	81.00	82.00	85.00	80.10	84.95	84.25	83.11	33782	28.08	653	15945	47.20
GFSTEELS	EQ	29-Apr-2020	1.75	1.75	1.80	1.75	1.80	1.80	1.78	5277	0.09	13	5277	100.00
GHCL	EQ	29-Apr-2020	107.10	109.00	109.85	105.10	106.05	106.10	106.63	152034	162.12	1381	110947	72.98
GICHSGFIN	EQ	29-Apr-2020	73.55	73.70	74.35	72.50	72.60	72.75	73.13	253273	185.22	2653	152989	60.40
GICRE	EQ	29-Apr-2020	132.45	132.90	138.80	132.50	138.15	137.00	135.48	196242	265.86	3173	109994	56.05
GILLANDERS	BE	29-Apr-2020	23.00	24.10	24.10	23.10	23.10	23.10	24.06	26	0.01	2	-	-
GILLETTE	EQ	29-Apr-2020	5298.40	5300.00	5373.95	5265.00	5300.00	5288.75	5327.32	3544	188.80	1489	2118	59.76
GINNIFILA	EQ	29-Apr-2020	6.65	6.75	6.95	6.60	6.75	6.75	6.74	31172	2.10	101	21124	67.77
GIPCL	EQ	29-Apr-2020	57.60	58.00	59.90	57.25	58.00	58.20	58.78	91592	53.84	836	43370	47.35
GKWLIMITED	EQ	29-Apr-2020	499.65	480.00	500.00	480.00	500.00	500.00	498.11	237	1.18	11	215	90.72
GLAXO	EQ	29-Apr-2020	1453.00	1460.00	1460.00	1432.60	1435.00	1440.55	1443.00	46021	664.09	3355	32925	71.54
GLENMARK	EQ	29-Apr-2020	327.75	327.75	335.50	325.50	329.65	329.70	330.96	3458501	11446.23	49722	574267	16.60
GLFL	BE	29-Apr-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	1201	0.02	4	-	-
GLOBAL	SM	29-Apr-2020	47.25	49.60	49.60	49.60	49.60	49.60	49.60	1000	0.50	1	1000	100.00
GLOBALVECT	EQ	29-Apr-2020	53.45	53.45	57.00	53.20	54.15	54.10	54.65	47635	26.03	603	30472	63.97
GLOBUSSPR	EQ	29-Apr-2020	88.95	90.90	93.35	89.20	93.30	92.50	92.87	121554	112.89	1554	59054	48.58
GMBREW	EQ	29-Apr-2020	370.65	374.90	392.00	370.05	384.60	383.50	384.27	68043	261.47	2382	24776	36.41
GMDCLTD	EQ	29-Apr-2020	39.00	39.15	39.35	38.75	38.95	38.90	39.02	319512	124.68	2110	207694	65.00
GMMPFAUDLR	EQ	29-Apr-2020	3566.95	3620.00	3620.00	3480.00	3532.00	3541.10	3538.38	23048	815.52	3893	11217	48.67
GMRINFRA	EQ	29-Apr-2020	17.00	16.95	17.20	16.85	16.95	16.95	17.00	4722568	802.65	32576	2388567	50.58
GNA	EQ	29-Apr-2020	174.05	175.15	186.70	175.15	178.00	178.90	181.03	78456	142.03	1824	22575	28.77
GNFC	EQ	29-Apr-2020	144.35	146.85	151.80	145.00	145.20	146.20	148.60	2129122	3163.97	21849	495861	23.29
GOACARBON	BE	29-Apr-2020	200.50	190.50	210.50	190.50	210.50	210.50	197.78	33579	66.41	783	-	-
GOCLCORP	EQ	29-Apr-2020	152.95	152.05	154.60	150.00	150.05	152.55	153.10	1772	2.71	89	1103	62.25
GODFRYPHLP	EQ	29-Apr-2020	1055.10	1058.00	1074.00	1031.70	1032.00	1033.75	1048.93	72048	755.73	6749	20091	27.89
GODHA	SM	29-Apr-2020	28.00	29.00	29.00	29.00	29.00	29.00	29.00	4000	1.16	1	4000	100.00
GODREJAGRO	EQ	29-Apr-2020	412.50	410.65	419.80	405.00	406.05	406.80	409.35	68467	280.27	3418	28895	42.20
GODREJCP	EQ	29-Apr-2020	533.80	536.50	539.85	530.10	535.90	536.45	536.60	906534	4864.44	31552	508814	56.13
GODREJIND	EQ	29-Apr-2020	259.75	259.50	262.90	257.00	261.80	261.65	260.42	474864	1236.62	20232	229944	48.42
GODREJPROP	EQ	29-Apr-2020	663.00	664.15	669.75	661.50	662.10	662.45	664.72	245434	1631.45	7940	163769	66.73
GOENKA	BZ	29-Apr-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.28	73907	0.21	62	-	-
GOKEX	EQ	29-Apr-2020	28.50	29.45	33.10	29.15	32.45	31.65	31.74	418589	132.88	4072	178482	42.64
GOKUL	EQ	29-Apr-2020	10.45	9.60	11.40	9.60	10.85	10.40	10.53	13923	1.47	108	9562	68.68
GOKULAGRO	EQ	29-Apr-2020	11.25	10.70	11.60	10.70	11.30	11.10	11.05	20566	2.27	346	10338	50.27
GOLDBEES	EQ	29-Apr-2020	42.68	42.65	42.78	42.20	42.38	42.37	42.52	9462983	4023.57	13209	5913914	62.50
GOLDENTOBC	EQ	29-Apr-2020	25.90	25.00	26.70	24.70	25.20	25.25	25.29	3011	0.76	106	1669	55.43
GOLDIAM	EQ	29-Apr-2020	82.90	81.50	84.20	81.05	83.55	83.35	83.21	35262	29.34	666	22572	64.01
GOLDSHARE	EQ	29-Apr-2020	4379.30	4400.00	4423.70	4379.50	4410.00	4401.10	4402.41	1580	69.56	384	968	61.27
GOLDTECH	EQ	29-Apr-2020	9.50	9.15	9.85	9.05	9.55	9.40	9.33	20489	1.91	133	12161	59.35
GOODLUCK	EQ	29-Apr-2020	31.65	31.65	32.60	31.40	32.35	31.90	32.09	13076	4.20	261	9608	73.48
GPIL	EQ	29-Apr-2020	119.90	119.90	125.85	119.90	125.00	124.70	123.89	72745	90.12	1009	51140	70.30
GPPL	EQ	29-Apr-2020	54.65	54.85	56.40	54.80	55.90	55.75	55.76	1311551	731.33	1817	1229275	93.73
GPTINFRA	EQ	29-Apr-2020	19.20	19.10	20.00	19.05	19.65	19.35	19.35	11243	2.18	94	9683	86.12
GRANULES	EQ	29-Apr-2020	170.80	171.80	172.45	166.10	168.70	168.85	168.70	1002910	1691.87	9813	383240	38.21
GRAPHITE	EQ	29-Apr-2020	205.50	195.25	215.75	195.25	215.75	215.75	206.82	3722937	7699.71	38899	1001819	26.91
GRASIM	EQ	29-Apr-2020	497.45	500.00	504.90	495.55	499.55	501.95	501.11	1399170	7011.42	28971	546786	39.08
GRAVITA	EQ	29-Apr-2020	36.20	36.25	37.10	35.80	35.85	36.00	36.16	36125	13.06	509	24534	67.91
GREAVESCOT	EQ	29-Apr-2020	77.70	81.00	81.00	78.30	79.15	79.25	79.78	450563	359.47	8575	247001	54.82
GREENLAM	EQ	29-Apr-2020	598.05	615.00	615.00	580.00	596.05	600.35	598.33	1493	8.93	295	863	57.80
GREENPANEL	EQ	29-Apr-2020	27.75	28.55	28.80	26.50	28.20	28.25	27.30	167801	45.80	1511	114025	67.95
GREENPLY	EQ	29-Apr-2020	103.60	102.45	112.80	102.45	103.95	103.40	106.97	736809	788.18	8181	201517	27.35
GREENPOWER	EQ	29-Apr-2020	2.25	2.30	2.30	2.15	2.15	2.20	2.22	208964	4.63	277	125818	60.21
GRINDWELL	EQ	29-Apr-2020	499.10	506.00	514.00	500.50	507.90	507.55	506.92	10475	53.10	1101	5775	55.13
GROBTEA	EQ	29-Apr-2020	384.95	366.85	388.00	366.85	370.20	370.60	375.34	260	0.98	29	185	71.15
GRPLTD	EQ	29-Apr-2020	693.55	663.25	674.00	568.70	640.00	646.10	631.54	3699	23.36	261	1411	38.15
GRSE	EQ	29-Apr-2020	138.15	139.00	142.75	136.25	138.55	139.10	139.39	175059	244.01	4683	115524	65.99
GSCLCEMENT	EQ	29-Apr-2020	17.05	16.95	19.90	16.95	19.00	19.00	18.43	80642	14.86	580	60747	75.33
GSFC	EQ	29-Apr-2020	44.60	45.60	45.60	43.60	43.75	43.85	44.72	861098	385.10	8173	524957	60.96
GSPL	EQ	29-Apr-2020	198.20	198.00	204.85	196.05	198.75	199.70	200.15	451712	904.11	26393	345680	76.53
GSS	EQ	29-Apr-2020	25.80	25.10	27.00	25.10	26.30	25.85	26.29	14607	3.84	261	10228	70.02
GTL	BE	29-Apr-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.30	78786	1.02	38	-	-
GTLINFRA	BE	29-Apr-2020	0.30	0.35	0.35	0.30	0.35	0.30	0.31	5703358	17.53	460	-	-
GTNIND	EQ	29-Apr-2020	5.70	5.45	5.60	5.45	5.60	5.60	5.57	530	0.03	5	530	100.00
GTNTEX	BE	29-Apr-2020	5.80	5.75	5.75	5.55	5.70	5.60	5.63	939	0.05	10	-	-
GTPL	EQ	29-Apr-2020	46.10	46.50	46.75	44.90	45.70	45.30	45.50	78790	35.85	1031	66913	84.93
GUFICBIO	EQ	29-Apr-2020	67.50	68.95	68.95	64.40	64.95	65.00	66.16	108041	71.48	1494	72834	67.41
GUJALKALI	EQ	29-Apr-2020	375.05	383.80	383.80	365.40	369.90	370.40	371.39	106645	396.07	3642	43930	41.19
GUJAPOLLO	EQ	29-Apr-2020	132.90	131.25	134.40	130.00	132.90	131.90	131.94	1260	1.66	168	739	58.65
GUJGASLTD	EQ	29-Apr-2020	252.25	255.00	260.00	254.05	256.95	257.10	256.01	598475	1532.15	11157	348936	58.30
GUJRAFFIA	BE	29-Apr-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	2	0.00	2	-	-
GULFOILLUB	EQ	29-Apr-2020	599.00	610.00	614.90	595.00	595.30	600.25	603.03	2982	17.98	541	1603	53.76
GULFPETRO	EQ	29-Apr-2020	38.05	38.10	39.00	35.75	37.50	37.80	37.27	16288	6.07	263	9754	59.88
GULPOLY	EQ	29-Apr-2020	29.40	30.85	30.85	28.10	29.10	29.90	30.42	13099	3.98	92	9444	72.10
GVKPIL	EQ	29-Apr-2020	2.80	2.80	2.85	2.70	2.80	2.80	2.77	2856848	79.06	1417	1675360	58.64
HAL	EQ	29-Apr-2020	519.70	524.10	530.00	513.55	526.80	526.05	524.38	27668	145.09	2191	14638	52.91
HARITASEAT	EQ	29-Apr-2020	367.65	350.85	387.40	350.70	380.00	381.30	374.08	6603	24.70	543	3551	53.78
HARRMALAYA	EQ	29-Apr-2020	60.10	61.00	64.00	59.70	60.65	60.75	61.79	111792	69.08	1340	35424	31.69
HATHWAY	EQ	29-Apr-2020	19.30	19.35	19.50	18.10	18.80	18.70	18.79	531683	99.88	2542	354836	66.74
HATSUN	EQ	29-Apr-2020	507.70	507.70	513.70	505.10	505.15	507.10	508.03	13095	66.53	1394	11201	85.54
HAVELLS	EQ	29-Apr-2020	532.95	532.95	545.00	529.45	542.55	542.85	538.59	975128	5251.91	32152	400535	41.08
HAVISHA	BE	29-Apr-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.57	19004	0.11	15	-	-
HBLPOWER	EQ	29-Apr-2020	12.70	13.15	13.15	12.65	12.85	12.85	12.83	110555	14.18	483	67293	60.87
HCC	EQ	29-Apr-2020	5.00	4.95	5.05	4.95	5.00	4.95	4.97	817491	40.65	1200	647745	79.24
HCG	EQ	29-Apr-2020	71.00	71.00	81.40	71.00	74.60	75.20	76.90	647789	498.15	7815	519480	80.19
HCL-INSYS	BE	29-Apr-2020	7.35	7.70	7.70	7.00	7.00	7.00	7.18	356137	25.58	769	-	-
HCLTECH	EQ	29-Apr-2020	471.10	474.80	501.00	470.20	495.00	491.75	481.70	3849156	18541.21	74523	1876703	48.76
HDFC	EQ	29-Apr-2020	1715.80	1734.00	1845.00	1726.00	1827.95	1836.75	1803.34	11881509	214264.01	374646	4406672	37.09
HDFCAMC	EQ	29-Apr-2020	2496.65	2514.00	2549.35	2460.00	2502.00	2511.50	2512.97	416974	10478.44	48159	196754	47.19
HDFCBANK	EQ	29-Apr-2020	931.40	935.00	992.70	934.10	970.05	977.10	964.08	27939019	269354.18	450180	10960329	39.23
HDFCLIFE	EQ	29-Apr-2020	486.15	488.00	505.20	484.75	492.60	492.85	495.54	4230744	20965.17	82075	1442197	34.09
HDFCMFGETF	EQ	29-Apr-2020	4356.55	4399.95	4399.95	4325.00	4348.45	4345.30	4347.68	14884	647.11	1351	9844	66.14
HDFCNIFETF	EQ	29-Apr-2020	983.96	986.00	1000.52	986.00	993.56	996.88	993.26	2150	21.36	122	1426	66.33
HDFCSENETF	EQ	29-Apr-2020	3377.98	3399.00	3425.00	3355.05	3423.00	3422.98	3407.28	323	11.01	76	233	72.14
HDIL	BZ	29-Apr-2020	1.75	1.75	1.80	1.70	1.80	1.80	1.77	343171	6.07	270	-	-
HEG	EQ	29-Apr-2020	791.40	775.00	830.95	754.00	830.95	830.95	805.02	747735	6019.38	29213	146820	19.64
HEIDELBERG	EQ	29-Apr-2020	158.50	158.75	158.75	155.25	155.45	155.70	156.35	191820	299.91	7290	117689	61.35
HEOF1100RG	MF	29-Apr-2020	7.62	7.88	7.88	7.88	7.88	7.88	7.88	130	0.01	1	130	100.00
HEOF1126RD	MF	29-Apr-2020	7.80	7.80	7.90	7.80	7.90	7.90	7.88	4000	0.32	4	4000	100.00
HEOF1126RG	MF	29-Apr-2020	8.00	7.71	8.00	7.71	7.83	7.83	7.79	4334	0.34	4	4334	100.00
HERCULES	EQ	29-Apr-2020	72.80	73.80	73.80	68.25	68.90	69.30	69.98	22554	15.78	527	16452	72.94
HERITGFOOD	EQ	29-Apr-2020	260.30	265.00	266.00	255.20	259.80	260.75	263.09	40692	107.06	1966	27688	68.04
HEROMOTOCO	EQ	29-Apr-2020	1943.10	1966.25	2018.50	1941.00	1979.95	1970.25	1987.02	1836009	36481.84	106443	567420	30.91
HESTERBIO	EQ	29-Apr-2020	1137.40	1178.95	1364.85	1178.95	1364.85	1364.85	1312.90	118420	1554.74	6995	27724	23.41
HEXATRADEX	BE	29-Apr-2020	6.85	6.85	7.15	6.80	7.00	7.00	7.11	2772	0.20	21	-	-
HEXAWARE	EQ	29-Apr-2020	284.90	299.80	306.45	283.00	295.80	295.90	297.55	3639891	10830.55	67933	525186	14.43
HFCL	EQ	29-Apr-2020	10.90	10.90	11.45	10.90	11.00	11.00	11.08	1250261	138.58	1978	657210	52.57
HGINFRA	EQ	29-Apr-2020	181.40	180.95	181.40	171.40	174.90	173.80	175.67	20383	35.81	758	15550	76.29
HGS	EQ	29-Apr-2020	596.25	600.05	614.80	588.10	614.80	601.40	600.17	52402	314.50	335	43888	83.75
HIKAL	EQ	29-Apr-2020	112.95	114.95	117.00	110.05	115.25	115.90	113.69	188450	214.25	1451	132233	70.17
HIL	EQ	29-Apr-2020	811.60	817.85	824.90	799.00	799.00	803.35	810.35	21830	176.90	2596	9822	44.99
HILTON	EQ	29-Apr-2020	10.30	9.80	9.80	9.80	9.80	9.80	9.80	7375	0.72	35	7375	100.00
HIMATSEIDE	EQ	29-Apr-2020	54.90	55.85	56.00	54.60	55.00	54.95	55.18	116132	64.08	1412	85609	73.72
HINDALCO	EQ	29-Apr-2020	108.75	109.00	117.65	108.30	116.40	116.30	115.02	35702266	41063.04	160691	8355705	23.40
HINDCOMPOS	EQ	29-Apr-2020	139.10	138.10	143.90	138.00	140.15	141.70	139.75	1666	2.33	103	814	48.86
HINDCOPPER	EQ	29-Apr-2020	25.05	25.30	26.30	25.10	25.50	25.50	25.61	684035	175.21	3468	268057	39.19
HINDMOTORS	EQ	29-Apr-2020	4.00	3.95	4.00	3.90	4.00	3.95	3.97	132010	5.24	320	71879	54.45
HINDNATGLS	EQ	29-Apr-2020	29.10	29.10	31.50	29.10	29.95	29.95	30.25	1968	0.60	53	787	39.99
HINDOILEXP	EQ	29-Apr-2020	37.60	38.80	39.85	37.10	38.50	38.40	38.86	319765	124.27	2221	226518	70.84
HINDPETRO	EQ	29-Apr-2020	210.90	211.20	212.05	206.70	208.00	208.35	209.73	6702713	14057.52	88677	4193556	62.57
HINDUNILVR	EQ	29-Apr-2020	2289.95	2290.00	2291.70	2221.00	2234.00	2231.75	2250.39	3642216	81964.16	195321	1406774	38.62
HINDZINC	EQ	29-Apr-2020	165.05	167.00	172.00	164.70	171.55	171.35	168.40	539567	908.65	9861	239345	44.36
HIRECT	EQ	29-Apr-2020	122.55	119.00	126.80	119.00	125.00	124.55	124.59	3477	4.33	151	2050	58.96
HISARMETAL	EQ	29-Apr-2020	52.05	53.55	55.00	52.40	53.20	54.05	53.99	6249	3.37	128	5284	84.56
HITECH	EQ	29-Apr-2020	81.95	82.00	86.95	82.00	83.00	83.30	83.71	6038	5.05	73	3846	63.70
HITECHCORP	EQ	29-Apr-2020	55.90	58.00	58.00	54.00	57.00	56.25	55.93	299	0.17	26	230	76.92
HITECHGEAR	EQ	29-Apr-2020	92.45	90.00	94.50	89.20	93.00	93.00	92.61	6002	5.56	82	4737	78.92
HLVLTD	EQ	29-Apr-2020	3.95	4.00	4.00	3.85	4.00	3.90	3.94	104090	4.10	192	76295	73.30
HMT	BZ	29-Apr-2020	10.65	10.50	11.15	10.40	11.15	11.15	10.78	5056	0.54	24	-	-
HMVL	EQ	29-Apr-2020	46.60	47.35	47.35	45.10	46.00	46.00	45.79	10832	4.96	236	5726	52.86
HNDFDS	EQ	29-Apr-2020	534.95	545.00	557.80	525.00	555.00	555.40	545.65	9548	52.10	633	6491	67.98
HNGSNGBEES	EQ	29-Apr-2020	354.95	353.00	353.00	350.00	353.00	353.00	351.75	438	1.54	25	438	100.00
HONAUT	EQ	29-Apr-2020	27633.30	27799.00	28849.00	27500.00	28349.00	28215.75	28205.63	6506	1835.06	2993	1693	26.02
HONDAPOWER	EQ	29-Apr-2020	885.65	905.00	905.00	860.45	889.00	887.40	887.78	2537	22.52	456	819	32.28
HOVS	BE	29-Apr-2020	38.05	39.85	39.85	36.30	39.45	39.00	38.32	4214	1.61	45	-	-
HPL	EQ	29-Apr-2020	25.50	25.80	26.05	24.45	25.25	24.80	24.86	94626	23.52	756	75068	79.33
HSCL	EQ	29-Apr-2020	52.35	52.60	52.75	50.15	51.00	50.80	51.10	625800	319.81	6033	356956	57.04
HSIL	EQ	29-Apr-2020	50.15	49.55	50.85	49.55	50.20	50.55	50.21	68196	34.24	627	44911	65.86
HTMEDIA	BE	29-Apr-2020	12.50	12.50	12.65	12.00	12.65	12.35	12.32	36278	4.47	119	-	-
HUBTOWN	BE	29-Apr-2020	11.90	12.00	12.00	11.35	11.50	11.45	11.41	13103	1.49	47	-	-
HUDCO	EQ	29-Apr-2020	21.50	21.80	23.70	21.55	23.30	23.10	22.99	5565413	1279.56	15025	1746808	31.39
HUDCO	N2	29-Apr-2020	1190.00	1194.99	1199.50	1194.99	1199.50	1199.50	1195.12	771	9.21	6	671	87.03
HUDCO	N3	29-Apr-2020	1065.74	1076.00	1277.50	1075.00	1090.00	1090.00	1090.26	4015	43.77	109	3650	90.91
HUDCO	N4	29-Apr-2020	1080.00	1080.00	1085.00	1055.55	1060.50	1060.50	1072.06	328	3.52	9	228	69.51
HUDCO	N5	29-Apr-2020	1197.60	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	100	1.16	1	100	100.00
HUDCO	N9	29-Apr-2020	1222.15	1223.00	1225.00	1223.00	1225.00	1225.00	1224.10	221	2.71	3	221	100.00
HUDCO	ND	29-Apr-2020	1288.00	1298.85	1298.85	1290.00	1290.00	1290.30	1293.11	200	2.59	7	200	100.00
HUDCO	NE	29-Apr-2020	1409.90	1415.00	1415.00	1394.01	1404.00	1404.00	1396.10	462	6.45	11	460	99.57
IBMFNIFTY	EQ	29-Apr-2020	98.89	98.89	113.48	98.89	102.02	107.00	105.29	2500	2.63	151	267	10.68
IBREALEST	EQ	29-Apr-2020	60.40	60.75	61.50	57.60	58.25	60.00	60.33	2679533	1616.43	9972	2062789	76.98
IBUCCREDIT	N2	29-Apr-2020	1050.00	1068.90	1068.90	1064.90	1065.00	1064.95	1065.21	150	1.60	5	150	100.00
IBUCCREDIT	N4	29-Apr-2020	901.00	900.00	900.00	900.00	900.00	900.00	900.00	125	1.13	5	125	100.00
IBUCCREDIT	N7	29-Apr-2020	740.00	740.00	740.00	740.00	740.00	740.00	740.00	108	0.80	2	108	100.00
IBULHSGFIN	EQ	29-Apr-2020	117.10	119.00	132.40	117.35	126.05	126.90	127.21	67875312	86343.37	372049	5245271	7.73
IBULHSGFIN	N6	29-Apr-2020	755.00	731.00	795.00	731.00	795.00	795.00	759.00	39	0.30	5	39	100.00
IBULHSGFIN	NA	29-Apr-2020	498.99	499.00	499.00	499.00	499.00	499.00	499.00	1020	5.09	17	1000	98.04
IBULHSGFIN	NE	29-Apr-2020	525.00	500.01	500.70	500.00	500.10	500.10	500.15	982	4.91	11	982	100.00
IBULISL	EQ	29-Apr-2020	44.45	45.25	45.35	42.70	43.80	43.80	44.15	294585	130.05	2643	122432	41.56
IBVENTURES	E3	29-Apr-2020	28.15	28.95	30.95	28.50	29.70	29.60	30.02	55950	16.79	256	36975	66.09
IBVENTURES	EQ	29-Apr-2020	102.80	103.00	107.90	101.80	107.50	107.00	106.61	691992	737.73	11562	274225	39.63
ICEMAKE	SM	29-Apr-2020	34.45	34.00	35.00	33.55	35.00	35.00	34.39	8000	2.75	4	4000	50.00
ICFL	N1	29-Apr-2020	856.13	870.00	873.00	860.00	860.00	860.00	868.70	100	0.87	5	100	100.00
ICFL	N2	29-Apr-2020	935.00	915.00	935.00	915.00	935.00	925.09	924.15	107	0.99	5	97	90.65
ICFL	N4	29-Apr-2020	802.00	802.10	802.10	802.00	802.00	802.00	802.01	15	0.12	2	15	100.00
ICFL	N7	29-Apr-2020	870.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
ICFL	N8	29-Apr-2020	812.00	800.10	800.10	800.00	800.00	800.00	800.03	20	0.16	2	20	100.00
ICFL	NC	29-Apr-2020	930.00	930.00	995.00	930.00	995.00	995.00	945.00	13	0.12	2	13	100.00
ICICI500	EQ	29-Apr-2020	123.36	125.44	125.44	121.55	124.90	124.66	124.81	25476	31.80	82	16012	62.85
ICICIB22	EQ	29-Apr-2020	23.98	24.62	24.62	23.72	24.19	24.18	24.08	209077	50.36	4984	138424	66.21
ICICIBANK	EQ	29-Apr-2020	359.85	353.00	376.50	351.65	367.65	370.45	364.58	39342166	143432.86	415320	10509163	26.71
ICICIBANKN	EQ	29-Apr-2020	204.96	202.54	211.51	202.36	209.50	210.46	208.12	15825	32.94	312	8932	56.44
ICICIBANKP	EQ	29-Apr-2020	111.19	108.00	112.50	108.00	111.25	111.31	111.17	4486	4.99	219	2668	59.47
ICICIGI	EQ	29-Apr-2020	1195.45	1190.00	1235.35	1182.70	1229.15	1231.25	1225.21	586460	7185.34	58978	427007	72.81
ICICIGOLD	EQ	29-Apr-2020	43.31	42.11	44.50	42.11	43.49	43.41	43.43	404900	175.84	1396	347839	85.91
ICICILIQ	EQ	29-Apr-2020	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	2142	21.42	21	1376	64.24
ICICILOVOL	EQ	29-Apr-2020	80.38	82.30	83.55	80.34	80.34	81.07	80.85	1243099	1005.07	338	1240203	99.77
ICICIM150	EQ	29-Apr-2020	49.94	50.63	51.25	49.85	51.20	51.15	51.06	4295	2.19	31	3639	84.73
ICICIMCAP	EQ	29-Apr-2020	51.68	49.26	52.45	49.26	51.90	51.88	51.89	18955	9.84	173	16266	85.81
ICICINF100	EQ	29-Apr-2020	112.00	113.99	113.99	112.50	113.00	113.17	113.11	1340	1.52	40	1329	99.18
ICICINIFTY	EQ	29-Apr-2020	98.72	98.20	101.00	98.20	100.01	100.26	99.95	704801	704.42	2983	486012	68.96
ICICINV20	EQ	29-Apr-2020	48.21	49.00	49.38	47.00	48.38	48.13	48.27	5943	2.87	238	3082	51.86
ICICINXT50	EQ	29-Apr-2020	24.45	25.33	25.33	23.75	24.33	24.36	24.36	37501	9.13	300	26714	71.24
ICICIPRULI	EQ	29-Apr-2020	384.05	386.75	405.30	376.35	404.85	402.40	392.15	6376398	25004.83	118973	1785289	28.00
ICICISENSX	EQ	29-Apr-2020	339.94	342.00	380.00	340.28	343.30	343.47	342.11	4371	14.95	179	3246	74.26
ICIL	EQ	29-Apr-2020	28.55	28.65	29.90	28.20	29.40	29.45	29.48	55946	16.49	428	37531	67.08
ICRA	EQ	29-Apr-2020	2166.15	2225.05	2264.85	2180.00	2260.00	2244.40	2227.21	940	20.94	469	482	51.28
IDBI	EQ	29-Apr-2020	21.00	21.00	21.45	21.00	21.30	21.20	21.23	1118631	237.53	4380	404764	36.18
IDBIGOLD	EQ	29-Apr-2020	4344.45	4380.00	4380.00	4321.10	4359.00	4359.00	4353.13	80	3.48	36	54	67.50
IDEA	EQ	29-Apr-2020	4.00	4.05	4.30	3.90	4.25	4.20	4.11	346354104	14246.22	173216	97166123	28.05
IDFC	EQ	29-Apr-2020	14.60	14.80	14.95	14.45	14.50	14.45	14.66	6295925	922.75	16231	4249886	67.50
IDFCFIRSTB	EQ	29-Apr-2020	22.25	22.50	22.60	21.95	22.00	22.00	22.17	33311146	7384.99	78487	16346686	49.07
IDFCFIRSTB	N1	29-Apr-2020	5100.01	5100.11	5100.11	5100.11	5100.11	5100.11	5100.11	12	0.61	3	12	100.00
IDFCFIRSTB	N2	29-Apr-2020	10225.00	10220.00	10220.00	10200.00	10215.00	10215.00	10213.68	19	1.94	7	19	100.00
IDFCFIRSTB	N3	29-Apr-2020	5055.01	5050.01	5050.01	5050.01	5050.01	5050.01	5050.01	4	0.20	1	4	100.00
IDFCFIRSTB	N5	29-Apr-2020	4950.00	4911.01	4961.00	4911.01	4961.00	4961.00	4942.34	12	0.59	3	8	66.67
IDFCFIRSTB	N6	29-Apr-2020	9925.00	9925.00	9925.00	9925.00	9925.00	9925.00	9925.00	7	0.69	2	7	100.00
IDFCFIRSTB	N8	29-Apr-2020	9660.00	10050.00	10050.00	10050.00	10050.00	10050.00	10050.00	15	1.51	1	15	100.00
IDFCFIRSTB	NA	29-Apr-2020	9990.00	9990.00	10000.01	9990.00	10000.01	10000.01	9997.15	14	1.40	5	14	100.00
IDFCFIRSTB	NB	29-Apr-2020	4899.00	4898.00	4898.00	4881.10	4881.10	4881.10	4894.24	9	0.44	4	9	100.00
IDFCFIRSTB	NC	29-Apr-2020	9700.00	9700.00	9710.00	9700.00	9710.00	9710.00	9700.92	13	1.26	7	13	100.00
IEX	EQ	29-Apr-2020	156.20	157.50	159.05	155.00	155.15	155.80	156.86	125288	196.52	2819	63380	50.59
IFBAGRO	EQ	29-Apr-2020	294.90	304.00	309.60	299.95	306.00	307.00	307.81	11337	34.90	517	5329	47.01
IFBIND	EQ	29-Apr-2020	403.50	404.00	428.00	404.00	415.00	413.40	419.53	64100	268.92	2305	34055	53.13
IFCI	EQ	29-Apr-2020	4.00	4.05	4.05	3.95	4.05	4.00	4.02	1037057	41.67	26535	651414	62.81
IFCI	NF	29-Apr-2020	1003.50	1002.60	1002.60	1002.60	1002.60	1002.60	1002.60	10	0.10	1	10	100.00
IFCI	NG	29-Apr-2020	1601.99	1620.00	1620.00	1620.00	1620.00	1620.00	1620.00	23	0.37	2	23	100.00
IFCI	NH	29-Apr-2020	999.35	1000.00	1000.00	999.99	999.99	999.99	999.99	146	1.46	2	146	100.00
IFCI	NL	29-Apr-2020	960.30	956.00	956.00	931.06	950.00	950.00	946.60	144	1.36	7	122	84.72
IFGLEXPOR	EQ	29-Apr-2020	107.90	110.00	110.00	105.05	105.20	105.20	106.41	1416	1.51	42	1261	89.05
IGARASHI	EQ	29-Apr-2020	222.15	222.30	247.50	222.25	237.45	238.65	239.19	364022	870.70	8752	71341	19.60
IGL	EQ	29-Apr-2020	466.85	471.00	480.35	470.85	476.00	475.95	476.47	3016678	14373.49	85247	1082102	35.87
IGPL	EQ	29-Apr-2020	140.90	138.00	140.50	135.50	136.20	137.10	137.90	18778	25.90	331	16122	85.86
IIFCL	N2	29-Apr-2020	1168.00	1161.05	1161.05	1153.81	1153.81	1153.81	1155.94	68	0.79	2	68	100.00
IIFCL	N4	29-Apr-2020	1399.99	1380.00	1390.00	1380.00	1380.00	1380.50	1380.50	421	5.81	7	420	99.76
IIFL	EQ	29-Apr-2020	74.50	74.00	78.20	73.00	78.20	78.15	77.14	220281	169.93	2811	178507	81.04
IIFLFIN	NF	29-Apr-2020	988.00	993.00	994.00	990.00	990.00	990.00	991.08	523	5.18	11	523	100.00
IIFLFIN	NG	29-Apr-2020	1010.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	298	3.02	4	298	100.00
IIFLFIN	NH	29-Apr-2020	980.00	955.50	956.00	955.00	955.00	955.00	955.17	115	1.10	9	100	86.96
IIFLFIN	NJ	29-Apr-2020	1050.00	1050.00	1060.00	1050.00	1060.00	1060.00	1059.64	693	7.34	13	668	96.39
IIFLFIN	NK	29-Apr-2020	993.10	993.40	993.40	993.40	993.40	993.40	993.40	108	1.07	8	108	100.00
IIFLSEC	EQ	29-Apr-2020	33.25	34.00	34.05	32.85	33.55	33.60	33.58	235016	78.93	1364	186304	79.27
IIFLWAM	EQ	29-Apr-2020	898.70	872.20	929.50	872.20	883.80	887.25	905.36	33355	301.98	993	32265	96.73
IITL	BE	29-Apr-2020	59.05	62.00	62.00	62.00	62.00	62.00	62.00	264	0.16	7	-	-
IL&FSENGG	BZ	29-Apr-2020	2.50	2.50	2.60	2.50	2.60	2.60	2.60	32397	0.84	29	-	-
IL&FSTRANS	BZ	29-Apr-2020	1.40	1.35	1.45	1.35	1.35	1.35	1.36	80607	1.10	45	-	-
IMAGICAA	BE	29-Apr-2020	3.90	4.00	4.00	3.80	3.90	3.90	3.96	55419	2.20	140	-	-
IMFA	EQ	29-Apr-2020	134.25	137.45	139.00	134.95	137.00	137.55	137.36	18516	25.43	218	14399	77.77
IMPAL	EQ	29-Apr-2020	481.85	471.05	489.50	470.50	489.45	487.25	485.42	2349	11.40	124	1531	65.18
INDBANK	EQ	29-Apr-2020	5.35	5.20	5.40	5.20	5.35	5.30	5.32	39708	2.11	160	22986	57.89
INDHOTEL	EQ	29-Apr-2020	75.10	75.25	76.40	75.00	75.15	75.35	75.58	560417	423.58	4978	253645	45.26
INDIACEM	EQ	29-Apr-2020	100.80	101.70	103.40	100.10	100.25	100.40	101.77	1638965	1668.05	14499	348721	21.28
INDIAGLYCO	EQ	29-Apr-2020	280.30	284.00	286.90	278.20	281.30	281.45	282.55	192057	542.67	5095	53701	27.96
INDIAMART	EQ	29-Apr-2020	2237.35	2216.00	2289.00	2216.00	2258.95	2261.25	2251.78	43826	986.87	4793	23919	54.58
INDIANB	EQ	29-Apr-2020	51.40	52.30	52.40	51.10	51.55	51.60	51.58	2255290	1163.24	9712	727327	32.25
INDIANCARD	EQ	29-Apr-2020	89.95	89.95	89.95	85.25	89.80	89.90	89.11	496	0.44	26	353	71.17
INDIANHUME	EQ	29-Apr-2020	152.65	153.60	172.50	152.35	163.80	164.95	165.66	958171	1587.30	14458	143896	15.02
INDIGO	EQ	29-Apr-2020	908.30	914.35	929.95	905.05	921.00	921.30	920.96	1634406	15052.18	57519	315937	19.33
INDIGRID	IV	29-Apr-2020	95.96	96.01	96.01	95.80	96.00	95.96	95.92	68040	65.27	32	68040	100.00
INDLMETER	EQ	29-Apr-2020	17.05	17.05	17.90	17.05	17.15	17.15	17.61	6897	1.21	20	6196	89.84
INDNIPPON	EQ	29-Apr-2020	238.60	240.00	265.00	236.00	259.60	259.60	254.94	29419	75.00	895	20992	71.36
INDOCO	EQ	29-Apr-2020	238.55	232.00	241.05	232.00	235.95	234.90	235.85	18956	44.71	800	11868	62.61
INDORAMA	EQ	29-Apr-2020	12.80	12.95	12.95	12.45	12.85	12.85	12.59	3563	0.45	41	2812	78.92
INDOSOLAR	BZ	29-Apr-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.76	66800	0.51	31	-	-
INDOSTAR	EQ	29-Apr-2020	265.40	265.45	266.50	265.15	265.65	265.75	265.75	12128	32.23	288	8973	73.99
INDOTECH	EQ	29-Apr-2020	73.30	78.00	78.00	74.05	77.00	75.85	76.86	2358	1.81	81	1183	50.17
INDOTHAI	EQ	29-Apr-2020	15.85	15.95	16.80	15.55	16.10	16.50	16.32	8072	1.32	129	5883	72.88
INDOWIND	EQ	29-Apr-2020	2.25	2.15	2.30	2.15	2.30	2.30	2.27	19113	0.43	64	12969	67.85
INDRAMEDCO	EQ	29-Apr-2020	39.90	40.75	40.75	39.60	39.75	39.80	40.07	102053	40.89	701	62335	61.08
INDSWFTLAB	BE	29-Apr-2020	21.80	22.85	22.85	21.05	21.45	21.45	21.90	15476	3.39	338	-	-
INDTERRAIN	EQ	29-Apr-2020	32.20	31.15	32.75	30.60	30.60	30.90	31.09	5544	1.72	140	4427	79.85
INDUSINDBK	EQ	29-Apr-2020	468.05	453.50	489.00	443.00	465.50	471.10	468.38	47308186	221582.20	706610	5160504	10.91
INEOSSTYRO	EQ	29-Apr-2020	575.65	574.05	585.00	570.00	572.85	571.65	579.11	1601	9.27	100	1336	83.45
INFIBEAM	EQ	29-Apr-2020	45.95	46.30	46.70	43.95	44.00	44.15	44.57	423716	188.86	2133	263391	62.16
INFOBEAN	BE	29-Apr-2020	98.85	103.70	103.75	93.95	93.95	93.95	98.44	17216	16.95	243	-	-
INFOMEDIA	EQ	29-Apr-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1354	0.04	6	1354	100.00
INFRABEES	EQ	29-Apr-2020	275.53	280.00	280.00	273.10	274.21	274.21	275.60	32	0.09	9	19	59.38
INFRATEL	EQ	29-Apr-2020	159.40	160.05	163.95	157.05	162.60	163.00	161.06	3332616	5367.35	35323	835373	25.07
INFY	EQ	29-Apr-2020	660.70	666.00	682.00	658.00	678.00	676.55	671.94	8639246	58050.85	175742	4181519	48.40
INGERRAND	EQ	29-Apr-2020	628.35	629.60	633.00	627.80	628.00	628.15	628.61	10860	68.27	281	8486	78.14
INNOVANA	SM	29-Apr-2020	98.70	95.20	95.20	93.80	93.80	94.45	94.44	5000	4.72	5	5000	100.00
INOXLEISUR	EQ	29-Apr-2020	203.40	205.90	214.75	201.80	209.00	209.25	209.98	636514	1336.56	19061	201203	31.61
INOXWIND	EQ	29-Apr-2020	25.40	26.00	26.00	25.05	25.60	25.55	25.68	46234	11.87	520	26071	56.39
INSECTICID	EQ	29-Apr-2020	401.45	401.00	414.00	395.30	402.25	403.25	407.19	7490	30.50	274	5153	68.80
INSPIRISYS	EQ	29-Apr-2020	19.90	23.20	23.35	20.25	21.40	21.25	21.11	8707	1.84	231	6621	76.04
INTELLECT	EQ	29-Apr-2020	73.10	73.35	76.10	71.90	73.65	73.85	74.17	51276	38.03	932	26465	51.61
INTENTECH	EQ	29-Apr-2020	18.45	17.55	19.00	17.55	19.00	19.00	18.74	1388	0.26	37	956	68.88
INVENTURE	BE	29-Apr-2020	11.85	11.85	11.85	11.30	11.75	11.75	11.51	694	0.08	6	-	-
IOB	EQ	29-Apr-2020	7.50	7.60	7.80	7.50	7.80	7.70	7.65	1006886	77.03	2164	506361	50.29
IOC	EQ	29-Apr-2020	79.65	80.00	81.15	79.80	80.70	80.50	80.59	12216675	9844.83	57307	5250015	42.97
IOLCP	EQ	29-Apr-2020	299.30	312.00	322.00	301.25	303.90	303.90	311.82	2405147	7499.73	40889	634374	26.38
IPCALAB	EQ	29-Apr-2020	1644.95	1624.00	1640.00	1585.00	1590.85	1592.60	1604.55	548752	8805.02	45058	294807	53.72
IRB	EQ	29-Apr-2020	71.40	71.90	74.00	71.20	71.70	72.00	72.52	744880	540.22	5994	254915	34.22
IRBINVIT	IV	29-Apr-2020	35.09	35.64	35.84	34.60	35.00	34.83	35.08	317500	111.39	104	225000	70.87
IRCON	EQ	29-Apr-2020	86.60	86.95	87.10	84.50	85.00	84.90	85.67	380896	326.32	5405	189520	49.76
IRCTC	EQ	29-Apr-2020	1328.40	1364.00	1364.00	1305.55	1317.35	1319.00	1339.31	1254301	16798.98	72375	454976	36.27
IREDA	N5	29-Apr-2020	1240.00	1300.00	1300.00	1244.00	1244.00	1244.00	1268.89	9	0.11	2	9	100.00
IREDA	N7	29-Apr-2020	1197.53	1210.00	1210.00	1192.20	1192.20	1192.20	1192.40	90	1.07	2	90	100.00
IRFC	N1	29-Apr-2020	1101.73	1103.00	1107.50	1103.00	1107.50	1107.50	1104.70	400	4.42	15	400	100.00
IRFC	N2	29-Apr-2020	1224.00	1214.99	1220.00	1206.01	1212.00	1212.00	1215.32	4582	55.69	37	4376	95.50
IRFC	N3	29-Apr-2020	1087.50	1087.00	1087.00	1080.00	1080.00	1080.00	1085.23	549	5.96	9	549	100.00
IRFC	N4	29-Apr-2020	1151.00	1179.80	1179.80	1179.80	1179.80	1179.80	1179.80	100	1.18	1	100	100.00
IRFC	N7	29-Apr-2020	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	100	1.17	1	100	100.00
IRFC	N8	29-Apr-2020	1210.00	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	10	0.13	1	10	100.00
IRFC	NA	29-Apr-2020	1250.91	1254.00	1255.00	1250.00	1252.00	1252.00	1253.06	2030	25.44	33	2030	100.00
IRFC	ND	29-Apr-2020	1200.54	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	80	0.95	1	80	100.00
IRFC	NE	29-Apr-2020	1278.18	1274.00	1281.50	1274.00	1281.50	1281.50	1276.23	131	1.67	6	131	100.00
IRFC	NI	29-Apr-2020	1120.06	1115.00	1134.80	1111.01	1134.80	1134.80	1116.56	99	1.11	7	99	100.00
IRFC	NJ	29-Apr-2020	1210.99	1210.00	1215.20	1210.00	1215.20	1215.20	1211.36	637	7.72	17	627	98.43
IRFC	NN	29-Apr-2020	1124.90	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	10	0.12	1	10	100.00
IRFC	NO	29-Apr-2020	1226.01	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	30	0.37	2	30	100.00
ISEC	EQ	29-Apr-2020	334.15	334.15	347.00	324.10	341.00	342.25	336.60	512443	1724.89	11880	303289	59.18
ISFT	EQ	29-Apr-2020	32.35	33.95	33.95	33.95	33.95	33.95	33.95	221	0.08	6	221	100.00
ISMTLTD	EQ	29-Apr-2020	2.95	3.05	3.10	2.85	2.95	2.95	2.95	150924	4.45	123	31680	20.99
ITC	EQ	29-Apr-2020	179.45	180.50	182.90	179.65	182.05	182.15	181.44	21461158	38938.32	131121	14607394	68.06
ITDC	EQ	29-Apr-2020	157.75	159.60	163.10	159.00	160.80	160.85	160.89	17066	27.46	886	7651	44.83
ITDCEM	EQ	29-Apr-2020	37.70	37.90	39.15	36.60	36.90	37.05	37.64	127905	48.14	1323	79743	62.35
ITI	EQ	29-Apr-2020	82.55	83.00	89.25	82.50	88.30	87.25	85.85	2087807	1792.34	16329	573111	27.45
IVC	EQ	29-Apr-2020	2.40	2.35	2.45	2.25	2.30	2.35	2.34	150073	3.51	178	81521	54.32
IVP	BE	29-Apr-2020	38.00	39.40	39.40	36.10	36.10	36.10	36.33	720	0.26	12	-	-
IVZINGOLD	EQ	29-Apr-2020	4348.25	4325.00	4540.00	4325.00	4386.65	4386.65	4399.76	47	2.07	15	37	78.72
IVZINNIFTY	EQ	29-Apr-2020	1018.20	1027.99	1039.60	1027.80	1039.60	1039.60	1028.70	15	0.15	5	5	33.33
IZMO	BE	29-Apr-2020	15.30	15.30	15.90	14.55	14.65	14.80	15.02	4979	0.75	34	-	-
J&KBANK	EQ	29-Apr-2020	14.65	14.70	15.35	14.60	15.10	15.10	15.08	2884554	435.13	6513	1382191	47.92
JAGRAN	EQ	29-Apr-2020	43.70	43.60	45.05	43.50	44.00	43.75	44.00	135184	59.48	2093	100904	74.64
JAGSNPHARM	EQ	29-Apr-2020	28.10	28.85	28.85	27.30	28.45	28.30	28.32	13374	3.79	173	11243	84.07
JAIBALAJI	BE	29-Apr-2020	18.20	18.00	19.00	17.35	18.80	18.80	18.20	2192	0.40	16	-	-
JAICORPLTD	EQ	29-Apr-2020	68.50	68.90	70.40	68.30	69.00	69.05	69.48	1423634	989.09	8612	185280	13.01
JAINSTUDIO	BE	29-Apr-2020	0.90	0.90	0.90	0.90	0.90	0.90	0.90	185	0.00	3	-	-
JAMNAAUTO	EQ	29-Apr-2020	25.65	25.85	26.85	25.50	26.35	26.40	26.34	1341610	353.34	5551	616582	45.96
JASH	BE	29-Apr-2020	102.80	102.00	104.00	99.00	99.00	100.80	101.10	1079	1.09	12	-	-
JAYAGROGN	BE	29-Apr-2020	73.65	70.35	75.45	70.35	73.80	73.15	72.93	3283	2.39	45	-	-
JAYBARMARU	EQ	29-Apr-2020	138.95	139.00	143.90	137.00	141.90	141.60	140.25	22474	31.52	697	13708	60.99
JAYNECOIND	EQ	29-Apr-2020	3.20	3.30	3.30	3.05	3.25	3.20	3.18	10281	0.33	39	8201	79.77
JAYSREETEA	BE	29-Apr-2020	37.85	37.65	38.50	37.20	38.45	38.10	38.14	10991	4.19	144	-	-
JBCHEPHARM	EQ	29-Apr-2020	556.05	556.05	584.35	555.00	571.90	571.35	568.43	502767	2857.87	15669	295543	58.78
JBFIND	BE	29-Apr-2020	7.65	8.00	8.00	7.65	7.80	7.85	7.86	25084	1.97	332	-	-
JBMA	EQ	29-Apr-2020	155.50	161.95	163.25	152.10	163.25	163.15	160.45	7701	12.36	240	5054	65.63
JCHAC	EQ	29-Apr-2020	2414.15	2499.00	2574.00	2325.00	2341.00	2355.70	2456.53	42796	1051.30	8320	13951	32.60
JETAIRWAYS	BZ	29-Apr-2020	21.90	20.85	20.85	20.85	20.85	20.85	20.85	39174	8.17	358	-	-
JHS	EQ	29-Apr-2020	9.90	10.25	10.25	9.90	10.25	10.20	10.05	39176	3.94	173	25899	66.11
JIKIND	BE	29-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	3668	0.01	11	-	-
JINDALPHOT	BE	29-Apr-2020	13.55	12.90	13.55	12.90	13.55	13.50	13.03	6664	0.87	72	-	-
JINDALPOLY	EQ	29-Apr-2020	242.40	253.95	263.00	250.00	254.00	254.60	256.67	87335	224.16	4019	21624	24.76
JINDALSAW	EQ	29-Apr-2020	54.55	54.80	55.75	53.80	54.40	54.75	54.67	793914	434.00	8741	305421	38.47
JINDALSTEL	EQ	29-Apr-2020	83.90	83.90	89.85	83.00	87.60	88.75	88.22	25785510	22748.82	89713	3770836	14.62
JINDRILL	EQ	29-Apr-2020	52.35	52.50	53.95	52.40	53.45	53.30	53.09	7651	4.06	116	4592	60.02
JINDWORLD	EQ	29-Apr-2020	27.05	28.00	28.00	27.00	27.70	27.65	27.53	21285	5.86	365	10850	50.97
JISLDVREQS	EQ	29-Apr-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	12214	0.81	17	12214	100.00
JISLJALEQS	BE	29-Apr-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	286162	19.17	213	-	-
JITFINFRA	BE	29-Apr-2020	4.75	4.55	4.95	4.55	4.55	4.55	4.81	1421	0.07	4	-	-
JIYAECO	EQ	29-Apr-2020	8.25	8.40	8.40	8.40	8.40	8.40	8.40	38227	3.21	34	38227	100.00
JKCEMENT	EQ	29-Apr-2020	1109.60	1123.35	1123.35	1081.05	1115.50	1096.00	1098.13	23072	253.36	4044	12215	52.94
JKIL	EQ	29-Apr-2020	80.05	80.75	82.50	78.60	78.65	79.55	80.31	139303	111.87	2468	91127	65.42
JKLAKSHMI	EQ	29-Apr-2020	199.40	200.00	203.30	196.85	198.80	200.05	199.82	122029	243.84	5411	62251	51.01
JKPAPER	EQ	29-Apr-2020	106.40	105.60	105.60	100.70	101.00	101.15	101.93	2163175	2205.03	21160	843542	39.00
JKTYRE	EQ	29-Apr-2020	49.10	49.40	52.50	48.80	51.00	50.90	51.03	1354270	691.11	11088	345314	25.50
JMA	EQ	29-Apr-2020	18.65	18.30	19.15	18.20	18.85	18.60	18.39	1390	0.26	19	1109	79.78
JMCPROJECT	EQ	29-Apr-2020	37.40	37.15	39.25	37.10	39.25	39.25	38.71	57406	22.22	381	46250	80.57
JMFINANCIL	EQ	29-Apr-2020	66.15	66.85	69.35	66.60	67.40	67.30	67.93	887863	603.16	7133	309134	34.82
JMTAUTOLTD	BE	29-Apr-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	126883	2.09	519	-	-
JOCIL	EQ	29-Apr-2020	187.80	198.00	206.55	191.15	205.00	204.60	201.13	330114	663.95	6768	120120	36.39
JPASSOCIAT	EQ	29-Apr-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	1101333	18.72	1428	1101121	99.98
JPINFRATEC	BE	29-Apr-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	233825	2.10	271	-	-
JPOLYINVST	EQ	29-Apr-2020	8.60	8.65	9.00	8.20	9.00	9.00	8.38	3930	0.33	17	3670	93.38
JPPOWER	BE	29-Apr-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.72	3040958	21.97	596	-	-
JSL	EQ	29-Apr-2020	30.35	30.40	31.60	29.70	31.05	31.00	30.88	606527	187.33	3484	430141	70.92
JSLHISAR	EQ	29-Apr-2020	42.70	42.90	43.45	41.10	42.90	42.30	42.41	267493	113.45	849	214497	80.19
JSWENERGY	EQ	29-Apr-2020	39.40	40.00	41.70	39.25	41.00	41.00	40.80	1421240	579.80	8857	547744	38.54
JSWHL	EQ	29-Apr-2020	1670.35	1684.85	1695.00	1639.90	1649.95	1665.35	1672.59	448	7.49	263	202	45.09
JSWSTEEL	EQ	29-Apr-2020	159.40	160.80	166.40	159.00	163.55	164.10	164.21	11842945	19446.75	77048	1592928	13.45
JTEKTINDIA	EQ	29-Apr-2020	50.75	50.75	53.65	50.00	50.90	50.75	51.99	637739	331.53	4275	206895	32.44
JUBILANT	EQ	29-Apr-2020	413.30	413.05	417.95	396.30	406.00	406.95	407.23	246950	1005.64	8156	147553	59.75
JUBLFOOD	EQ	29-Apr-2020	1521.55	1526.00	1569.75	1526.00	1551.30	1553.55	1550.84	990463	15360.51	42546	211086	21.31
JUBLINDS	EQ	29-Apr-2020	96.40	95.00	100.00	95.00	97.00	96.90	97.54	14639	14.28	412	6535	44.64
JUMPNET	EQ	29-Apr-2020	48.75	49.50	49.50	47.95	48.50	48.65	48.68	517887	252.10	511	303618	58.63
JUNIORBEES	EQ	29-Apr-2020	243.62	246.50	247.99	242.55	246.99	246.59	245.64	113106	277.83	2622	60137	53.17
JUSTDIAL	EQ	29-Apr-2020	388.55	388.00	394.00	379.00	394.00	390.00	386.65	2566919	9924.92	43356	135298	5.27
JVLAGRO	BZ	29-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.35	0.37	127459	0.47	96	-	-
JYOTHYLAB	EQ	29-Apr-2020	113.05	115.00	115.65	113.05	113.60	114.00	114.20	144101	164.57	3855	67660	46.95
JYOTISTRUC	BZ	29-Apr-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.61	59460	0.96	26	-	-
KABRAEXTRU	EQ	29-Apr-2020	49.25	49.30	49.95	47.15	48.25	48.50	48.91	3812	1.86	113	2776	72.82
KAJARIACER	EQ	29-Apr-2020	339.90	343.40	360.95	338.70	359.55	358.20	350.61	471990	1654.83	18127	273201	57.88
KAKATCEM	EQ	29-Apr-2020	128.20	131.00	131.00	127.00	127.95	127.65	128.54	6405	8.23	412	4375	68.31
KALPATPOWR	EQ	29-Apr-2020	211.30	213.60	217.00	212.00	216.00	215.40	214.82	217742	467.74	3612	126169	57.94
KALYANIFRG	BE	29-Apr-2020	104.85	110.05	110.05	100.45	110.00	109.80	109.21	270	0.29	18	-	-
KAMATHOTEL	EQ	29-Apr-2020	22.15	23.50	23.50	21.40	21.95	21.90	21.95	22452	4.93	245	11526	51.34
KAMDHENU	EQ	29-Apr-2020	52.40	53.05	53.15	51.10	52.25	52.30	52.14	31982	16.68	401	21198	66.28
KANANIIND	EQ	29-Apr-2020	2.40	2.50	2.50	2.40	2.50	2.50	2.47	13707	0.34	38	13007	94.89
KANORICHEM	EQ	29-Apr-2020	31.65	32.40	32.40	30.80	30.80	31.05	31.31	19551	6.12	284	15262	78.06
KANSAINER	EQ	29-Apr-2020	389.15	394.80	408.00	390.00	407.80	400.15	398.91	917232	3658.96	9471	781447	85.20
KAPSTON	SM	29-Apr-2020	91.20	91.00	91.00	91.00	91.00	91.00	91.00	1400	1.27	1	1400	100.00
KARDA	EQ	29-Apr-2020	114.05	112.00	116.75	111.00	113.05	113.60	113.72	18034	20.51	454	280	1.55
KARMAENG	EQ	29-Apr-2020	9.75	9.50	10.20	9.50	9.75	9.75	9.83	785	0.08	17	373	47.52
KARURVYSYA	EQ	29-Apr-2020	28.75	29.40	30.10	28.00	29.60	29.55	29.58	625994	185.18	3841	374558	59.83
KAYA	EQ	29-Apr-2020	146.65	141.05	153.00	139.35	151.50	151.25	148.36	29696	44.06	611	17670	59.50
KCP	EQ	29-Apr-2020	42.25	42.85	43.60	42.25	42.95	43.00	43.00	138026	59.35	728	124341	90.09
KCPSUGIND	EQ	29-Apr-2020	12.65	12.75	13.10	12.55	12.90	12.85	12.86	103951	13.37	432	78288	75.31
KDDL	EQ	29-Apr-2020	115.80	119.95	121.00	114.50	121.00	118.65	116.66	2959	3.45	122	2187	73.91
KEC	EQ	29-Apr-2020	183.60	185.45	190.00	184.50	186.70	186.65	187.29	393093	736.22	6572	220690	56.14
KECL	EQ	29-Apr-2020	9.50	9.60	9.90	9.30	9.90	9.85	9.76	30200	2.95	130	19082	63.19
KEI	EQ	29-Apr-2020	286.20	287.90	290.45	283.00	287.00	285.20	288.97	177743	513.63	3514	157776	88.77
KELLTONTEC	EQ	29-Apr-2020	14.90	15.60	15.60	14.20	15.60	15.50	15.31	317867	48.67	623	207080	65.15
KENNAMET	EQ	29-Apr-2020	716.05	715.95	740.95	697.10	715.10	713.30	712.92	16751	119.42	4905	10694	63.84
KERNEX	BE	29-Apr-2020	13.30	13.95	13.95	12.65	13.55	13.55	13.10	21190	2.78	50	-	-
KESORAMIND	EQ	29-Apr-2020	25.35	25.40	26.90	25.20	26.35	26.30	26.16	167827	43.90	970	104752	62.42
KEYFINSERV	BE	29-Apr-2020	24.70	25.90	25.90	25.90	25.90	25.90	25.90	50	0.01	1	-	-
KGL	BZ	29-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.25	486627	1.20	37	-	-
KHADIM	EQ	29-Apr-2020	95.05	95.50	96.95	94.00	94.10	94.50	95.00	89884	85.39	1512	57021	63.44
KHFM	SM	29-Apr-2020	28.10	27.75	27.75	25.00	27.70	27.35	27.34	21000	5.74	6	6000	28.57
KICL	EQ	29-Apr-2020	1019.10	1054.90	1054.90	990.05	1012.00	1018.75	1013.16	1016	10.29	279	669	65.85
KILITCH	EQ	29-Apr-2020	105.85	107.00	108.00	102.50	103.20	103.45	104.54	6426	6.72	252	4660	72.52
KINGFA	EQ	29-Apr-2020	402.90	425.00	425.00	394.05	395.60	399.35	400.83	4870	19.52	439	3334	68.46
KIOCL	EQ	29-Apr-2020	79.40	78.85	81.00	75.45	78.90	78.75	78.09	17859	13.95	453	8406	47.07
KIRIINDUS	EQ	29-Apr-2020	294.30	294.30	301.00	294.00	299.45	298.70	298.57	41786	124.76	1018	25877	61.93
KIRLFER	EQ	29-Apr-2020	53.95	56.70	56.70	52.95	56.00	55.60	54.71	5440	2.98	71	4799	88.22
KIRLOSBROS	EQ	29-Apr-2020	104.65	105.35	105.35	103.15	104.00	104.15	104.39	14283	14.91	553	9391	65.75
KIRLOSENG	EQ	29-Apr-2020	113.70	116.25	116.25	111.00	112.90	112.45	113.65	9042	10.28	540	4736	52.38
KIRLOSIND	EQ	29-Apr-2020	536.35	521.00	543.95	521.00	525.15	531.10	531.02	624	3.31	87	363	58.17
KITEX	EQ	29-Apr-2020	93.80	94.10	99.80	94.00	97.50	96.80	97.32	217514	211.68	2617	102174	46.97
KKCL	EQ	29-Apr-2020	786.75	790.05	850.00	786.75	800.00	799.40	802.22	551	4.42	94	400	72.60
KMSUGAR	EQ	29-Apr-2020	6.65	6.50	6.75	6.50	6.65	6.65	6.64	154467	10.25	295	105352	68.20
KNRCON	EQ	29-Apr-2020	200.85	198.50	212.50	198.05	210.00	209.55	207.75	621095	1290.35	10779	240949	38.79
KOHINOOR	BZ	29-Apr-2020	8.50	8.80	8.80	8.10	8.10	8.25	8.16	15843	1.29	99	-	-
KOKUYOCMLN	EQ	29-Apr-2020	52.05	53.50	53.50	50.65	50.85	50.85	51.15	16833	8.61	373	13074	77.67
KOLTEPATIL	EQ	29-Apr-2020	159.10	161.85	174.50	159.15	171.00	171.55	169.43	77013	130.48	1902	45710	59.35
KOPRAN	EQ	29-Apr-2020	27.85	28.05	28.70	28.00	28.50	28.40	28.36	68924	19.54	629	44696	64.85
KOTAKBANK	EQ	29-Apr-2020	1326.65	1327.00	1352.00	1315.20	1325.00	1327.85	1326.26	6703973	88912.21	150188	3746864	55.89
KOTAKBKETF	EQ	29-Apr-2020	207.71	207.00	214.25	206.40	211.49	212.93	211.31	379974	802.92	690	224158	58.99
KOTAKGOLD	EQ	29-Apr-2020	426.25	429.80	431.00	422.15	422.90	422.75	424.04	78068	331.04	1308	57245	73.33
KOTAKNIFTY	EQ	29-Apr-2020	96.91	97.61	99.60	97.06	99.11	99.24	98.51	403378	397.37	885	284980	70.65
KOTAKNV20	EQ	29-Apr-2020	48.05	48.00	48.51	47.85	48.51	48.41	48.22	6225	3.00	78	3627	58.27
KOTAKPSUBK	EQ	29-Apr-2020	127.46	127.35	130.85	126.01	129.70	130.28	128.58	10291	13.23	303	6353	61.73
KOTARISUG	EQ	29-Apr-2020	9.60	9.60	10.00	9.30	9.75	9.50	9.58	27191	2.60	153	18560	68.26
KOTHARIPET	EQ	29-Apr-2020	13.55	13.55	14.05	13.50	13.55	13.65	13.62	2767	0.38	47	2658	96.06
KOTHARIPRO	EQ	29-Apr-2020	42.75	42.80	48.45	42.80	46.40	46.10	45.95	7038	3.23	160	5133	72.93
KPITTECH	EQ	29-Apr-2020	50.85	51.75	53.35	50.05	53.25	53.10	52.77	107935	56.95	1522	83476	77.34
KPRMILL	EQ	29-Apr-2020	439.90	448.00	455.90	434.70	455.60	451.60	449.07	7763	34.86	713	5928	76.36
KRBL	EQ	29-Apr-2020	187.45	188.50	194.00	188.00	189.25	188.30	190.52	210249	400.57	4565	115053	54.72
KREBSBIO	EQ	29-Apr-2020	73.80	76.55	76.55	71.70	73.95	74.10	74.34	4393	3.27	134	2125	48.37
KRIDHANINF	EQ	29-Apr-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	27418	0.52	19	27418	100.00
KSB	EQ	29-Apr-2020	494.45	495.00	497.20	489.60	490.00	491.35	494.28	8729	43.15	367	6287	72.02
KSCL	EQ	29-Apr-2020	368.35	371.50	385.00	371.50	378.00	378.95	380.70	124181	472.76	4532	47204	38.01
KSERASERA	EQ	29-Apr-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.13	3450029	4.34	545	1602978	46.46
KSK	EQ	29-Apr-2020	0.40	0.40	0.40	0.35	0.35	0.40	0.38	424098	1.61	222	246395	58.10
KSL	EQ	29-Apr-2020	138.65	139.00	150.65	139.00	150.00	146.60	144.61	54137	78.29	843	40282	74.41
KTKBANK	EQ	29-Apr-2020	42.55	42.90	43.75	42.30	43.00	43.30	42.99	2171144	933.30	6502	749310	34.51
KUANTUM	EQ	29-Apr-2020	393.00	397.85	397.85	375.00	396.40	396.40	393.13	153	0.60	16	105	68.63
KWALITY	BE	29-Apr-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	325908	8.47	307	-	-
L&TFH	EQ	29-Apr-2020	64.20	64.50	66.00	64.00	64.30	64.60	65.00	11486157	7466.08	40290	2424956	21.11
L&TFINANCE	N8	29-Apr-2020	1005.83	1005.01	1009.00	1005.01	1009.00	1009.00	1007.86	70	0.71	2	70	100.00
L&TFINANCE	NA	29-Apr-2020	1100.00	1115.00	1115.00	1101.00	1101.00	1101.00	1113.73	110	1.23	2	110	100.00
L&TFINANCE	NC	29-Apr-2020	1024.00	1025.00	1030.00	1020.00	1030.00	1029.98	1026.75	505	5.19	28	410	81.19
L&TFINANCE	NE	29-Apr-2020	1043.00	1043.90	1043.90	1030.00	1030.00	1030.00	1043.24	212	2.21	4	212	100.00
L&TFINANCE	NG	29-Apr-2020	1064.99	1040.00	1050.00	1040.00	1050.00	1041.11	1042.94	425	4.43	15	400	94.12
L&TFINANCE	NI	29-Apr-2020	1048.00	1040.05	1040.05	1040.00	1040.00	1040.00	1040.00	70	0.73	4	70	100.00
L&TFINANCE	NK	29-Apr-2020	1015.00	1020.00	1020.00	1015.00	1020.00	1020.00	1016.38	500	5.08	7	500	100.00
L&TFINANCE	NO	29-Apr-2020	1015.20	1016.00	1020.00	1015.05	1018.00	1018.00	1016.50	338	3.44	9	338	100.00
L&TFINANCE	NS	29-Apr-2020	1126.12	1128.00	1130.00	1128.00	1130.00	1130.00	1128.59	85	0.96	4	85	100.00
L&TFINANCE	NU	29-Apr-2020	1021.00	1040.00	1096.00	1016.01	1016.01	1025.00	1031.98	135	1.39	6	125	92.59
L&TFINANCE	NW	29-Apr-2020	1020.01	1020.01	1020.01	1020.01	1020.01	1020.01	1020.01	5	0.05	1	5	100.00
L&TFINANCE	NY	29-Apr-2020	1019.90	1019.00	1019.90	1010.00	1019.90	1019.90	1016.57	256	2.60	12	256	100.00
L&TFINANCE	Y5	29-Apr-2020	1029.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	60	0.61	6	50	83.33
L&TFINANCE	Y9	29-Apr-2020	1036.90	1030.00	1034.89	1030.00	1030.00	1030.00	1030.68	181	1.87	4	181	100.00
L&TINFRA	N2	29-Apr-2020	2004.50	1984.70	1984.70	1984.70	1984.70	1984.70	1984.70	10	0.20	1	10	100.00
L&TINFRA	N3	29-Apr-2020	1024.56	1026.00	1026.00	1015.00	1015.00	1015.00	1023.44	86	0.88	3	86	100.00
L&TINFRA	N4	29-Apr-2020	1950.00	1945.00	1948.00	1945.00	1948.00	1948.00	1945.42	191	3.72	12	191	100.00
L&TINFRA	N5	29-Apr-2020	999.00	999.00	999.00	991.15	991.15	991.15	992.72	50	0.50	3	50	100.00
L&TINFRA	N6	29-Apr-2020	2039.17	2035.10	2037.20	2035.10	2037.00	2037.03	2036.67	326	6.64	23	326	100.00
LAKSHVILAS	EQ	29-Apr-2020	14.00	14.15	14.70	13.40	14.70	14.70	14.49	652461	94.57	1117	453240	69.47
LALPATHLAB	EQ	29-Apr-2020	1600.55	1618.00	1640.00	1565.00	1580.90	1576.25	1607.13	129508	2081.36	17868	64598	49.88
LAMBODHARA	EQ	29-Apr-2020	23.05	24.55	24.55	22.45	24.00	24.35	23.95	8553	2.05	104	7104	83.06
LAOPALA	EQ	29-Apr-2020	184.50	181.35	187.45	180.20	181.00	181.55	182.76	24342	44.49	911	16433	67.51
LASA	BE	29-Apr-2020	36.75	36.75	38.55	36.00	38.55	38.25	37.96	69139	26.24	257	-	-
LAURUSLABS	EQ	29-Apr-2020	526.30	527.90	534.00	513.00	515.50	515.15	519.76	540925	2811.50	15475	295600	54.65
LAXMIMACH	EQ	29-Apr-2020	2399.65	2450.00	2450.00	2344.00	2394.00	2400.65	2391.37	3910	93.50	808	2521	64.48
LEMONTREE	EQ	29-Apr-2020	17.70	17.80	18.00	17.60	17.65	17.70	17.70	1357056	240.26	3482	1067734	78.68
LEXUS	SM	29-Apr-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	2000	0.14	2	2000	100.00
LFIC	EQ	29-Apr-2020	46.00	46.05	46.05	46.05	46.05	46.05	46.05	10	0.00	1	10	100.00
LGBBROSLTD	EQ	29-Apr-2020	188.25	193.65	199.00	188.05	198.00	195.15	193.53	34267	66.32	1358	20458	59.70
LGBFORGE	EQ	29-Apr-2020	2.00	2.00	2.05	1.90	1.95	1.95	1.95	99657	1.94	42	82036	82.32
LGHL	ST	29-Apr-2020	15.00	15.05	15.05	15.05	15.05	15.05	15.05	16000	2.41	1	16000	100.00
LIBAS	BE	29-Apr-2020	38.10	38.00	39.90	36.55	39.70	39.70	38.25	11803	4.51	61	-	-
LIBERTSHOE	EQ	29-Apr-2020	104.65	105.55	107.50	103.10	103.70	103.55	104.99	119581	125.55	2141	64512	53.95
LICHSGFIN	EQ	29-Apr-2020	276.50	279.75	287.10	275.00	283.20	284.60	281.39	5898293	16597.37	69594	1216266	20.62
LICNETFGSC	EQ	29-Apr-2020	22.17	21.05	22.80	21.05	21.95	21.95	22.11	4163	0.92	67	2475	59.45
LICNETFN50	EQ	29-Apr-2020	96.99	98.94	98.99	97.00	97.90	97.72	97.09	1428	1.39	24	1368	95.80
LICNFNHGP	EQ	29-Apr-2020	98.21	102.00	102.30	95.60	97.15	98.02	99.90	7079	7.07	307	1734	24.49
LINCOLN	EQ	29-Apr-2020	160.15	163.00	165.10	152.55	158.00	160.45	158.38	219349	347.39	3017	125446	57.19
LINCPEN	EQ	29-Apr-2020	131.55	128.40	135.00	125.00	131.20	130.55	127.42	3060	3.90	147	2180	71.24
LINDEINDIA	EQ	29-Apr-2020	535.65	543.75	546.00	532.00	534.00	536.60	539.17	30705	165.55	1278	16706	54.41
LIQUIDBEES	EQ	29-Apr-2020	999.99	1000.98	1000.98	999.99	1000.00	1000.00	1000.00	1322751	13227.56	3649	1093311	82.65
LIQUIDETF	EQ	29-Apr-2020	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	11815	118.15	75	9944	84.16
LOKESHMACH	EQ	29-Apr-2020	15.80	15.35	16.40	15.30	15.75	15.70	15.87	4859	0.77	76	3180	65.45
LOTUSEYE	EQ	29-Apr-2020	23.00	22.60	26.95	22.60	23.00	23.05	23.50	8400	1.97	65	5344	63.62
LOVABLE	EQ	29-Apr-2020	52.35	53.20	57.10	51.05	56.50	55.85	55.55	41851	23.25	422	26610	63.58
LPDC	EQ	29-Apr-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	3293	0.04	14	3293	100.00
LSIL	EQ	29-Apr-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.41	448049	1.86	198	438506	97.87
LT	EQ	29-Apr-2020	857.15	862.00	883.05	854.00	871.45	875.35	869.91	4841417	42116.06	152437	1824481	37.68
LTI	EQ	29-Apr-2020	1465.85	1479.65	1493.00	1445.20	1460.00	1465.05	1470.52	101143	1487.33	5843	68210	67.44
LTTS	EQ	29-Apr-2020	1153.75	1151.05	1184.05	1147.05	1160.50	1161.55	1167.24	117670	1373.49	15566	66019	56.11
LUMAXIND	EQ	29-Apr-2020	1045.80	1054.05	1054.90	1035.00	1040.00	1041.85	1043.79	1840	19.21	235	1395	75.82
LUMAXTECH	EQ	29-Apr-2020	78.05	79.90	79.90	75.40	76.00	76.10	76.45	47373	36.22	937	23712	50.05
LUPIN	EQ	29-Apr-2020	854.35	860.00	872.70	848.75	853.50	854.40	861.96	3286033	28324.16	66779	382036	11.63
LUXIND	EQ	29-Apr-2020	935.90	935.00	1004.00	925.10	988.70	968.70	955.17	97151	927.95	4281	21489	22.12
LYKALABS	EQ	29-Apr-2020	17.15	17.00	17.85	16.85	17.00	17.00	17.17	38635	6.63	248	19852	51.38
LYPSAGEMS	EQ	29-Apr-2020	3.30	3.45	3.45	3.15	3.15	3.20	3.22	17784	0.57	63	9603	54.00
M&M	EQ	29-Apr-2020	335.95	337.00	351.80	336.25	349.00	348.00	346.33	7748498	26835.27	121151	3227750	41.66
M&MFIN	EQ	29-Apr-2020	154.20	156.00	162.40	153.40	156.85	156.90	158.57	9587110	15202.17	70273	2260121	23.57
M&MFIN	N2	29-Apr-2020	1069.00	1072.99	1074.00	1062.00	1062.00	1069.38	1071.97	718	7.70	15	718	100.00
M100	EQ	29-Apr-2020	13.68	13.90	14.10	13.61	13.92	13.90	13.95	89982	12.55	441	50400	56.01
M17RD	MF	29-Apr-2020	3.78	3.82	3.82	3.82	3.82	3.82	3.82	10	0.00	1	10	100.00
M50	EQ	29-Apr-2020	93.37	93.30	94.10	91.93	92.67	93.21	93.23	667	0.62	28	509	76.31
MAANALU	EQ	29-Apr-2020	37.95	38.00	39.60	37.30	38.15	38.40	38.54	2965	1.14	55	1997	67.35
MACPOWER	SM	29-Apr-2020	39.40	39.00	39.00	37.50	37.50	37.50	38.25	1000	0.38	2	1000	100.00
MADHAV	EQ	29-Apr-2020	20.30	21.20	21.20	19.90	21.10	20.55	20.35	1714	0.35	39	1089	63.54
MADHUCON	EQ	29-Apr-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	29972	0.75	53	29840	99.56
MADRASFERT	BE	29-Apr-2020	15.00	15.45	15.60	15.00	15.30	15.10	15.21	67493	10.27	259	-	-
MAGADSUGAR	EQ	29-Apr-2020	73.10	76.75	76.75	74.75	76.75	76.75	76.37	26426	20.18	414	18050	68.30
MAGMA	EQ	29-Apr-2020	18.10	18.20	18.90	17.75	18.30	18.35	18.36	620588	113.93	4650	466156	75.12
MAGMA	N3	29-Apr-2020	910.00	950.00	950.00	950.00	950.00	950.00	950.00	52	0.49	2	52	100.00
MAGMA	N6	29-Apr-2020	980.00	979.00	979.00	971.00	971.00	971.00	975.54	13	0.13	13	13	100.00
MAGMA	N7	29-Apr-2020	1185.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
MAHABANK	EQ	29-Apr-2020	9.60	9.50	9.65	9.45	9.50	9.50	9.55	736153	70.31	21676	356825	48.47
MAHAPEXLTD	BE	29-Apr-2020	56.00	54.00	58.80	54.00	58.80	58.80	57.67	447	0.26	12	-	-
MAHASTEEL	BE	29-Apr-2020	65.50	68.20	68.20	63.35	68.00	67.25	66.86	1005	0.67	31	-	-
MAHEPC	EQ	29-Apr-2020	99.05	101.00	101.00	95.10	96.00	96.30	97.37	30637	29.83	620	21794	71.14
MAHESHWARI	EQ	29-Apr-2020	143.95	149.05	149.10	142.20	143.95	144.10	144.03	3367	4.85	49	2127	63.17
MAHINDCIE	EQ	29-Apr-2020	86.20	90.50	90.50	90.50	90.50	90.50	90.50	42843	38.77	198	42843	100.00
MAHLIFE	EQ	29-Apr-2020	184.95	188.50	188.95	183.55	184.20	184.50	184.80	18699	34.56	506	14355	76.77
MAHLOG	EQ	29-Apr-2020	268.45	274.00	274.90	258.00	262.15	262.45	266.25	127829	340.35	1725	100235	78.41
MAHSCOOTER	EQ	29-Apr-2020	2117.80	2148.00	2269.00	2120.00	2200.00	2210.95	2216.71	14073	311.96	2037	7357	52.28
MAHSEAMLES	EQ	29-Apr-2020	194.80	194.10	202.00	192.50	195.80	196.55	196.58	62798	123.45	2148	26881	42.81
MAITHANALL	EQ	29-Apr-2020	369.10	378.95	389.20	365.20	375.05	376.30	375.30	34446	129.28	1590	20892	60.65
MAJESCO	EQ	29-Apr-2020	246.65	246.65	258.95	242.20	258.95	258.95	254.20	13768	35.00	347	11921	86.58
MALUPAPER	EQ	29-Apr-2020	30.25	29.60	30.15	29.40	29.60	29.65	29.65	20375	6.04	191	13359	65.57
MAN50ETF	EQ	29-Apr-2020	94.89	95.20	96.80	95.20	96.30	96.31	96.00	2249	2.16	41	2064	91.77
MANAKALUCO	EQ	29-Apr-2020	4.25	4.45	4.45	4.25	4.35	4.25	4.26	1609	0.07	23	1607	99.88
MANAKCOAT	EQ	29-Apr-2020	3.15	3.20	3.20	3.00	3.00	3.00	3.15	1124	0.04	13	1120	99.64
MANAKSIA	BE	29-Apr-2020	32.80	32.00	33.55	31.40	32.95	32.15	32.35	5522	1.79	65	-	-
MANAKSTEEL	EQ	29-Apr-2020	8.50	8.70	8.70	8.40	8.50	8.50	8.50	4599	0.39	44	4595	99.91
MANALIPETC	EQ	29-Apr-2020	15.65	15.95	15.95	15.50	15.75	15.70	15.72	95478	15.00	441	61727	64.65
MANAPPURAM	EQ	29-Apr-2020	129.75	132.00	132.90	124.60	125.50	126.00	127.70	14162441	18085.15	83393	2788064	19.69
MANGALAM	BE	29-Apr-2020	65.75	69.00	69.00	69.00	69.00	69.00	69.00	14552	10.04	83	-	-
MANGCHEFER	EQ	29-Apr-2020	33.30	33.20	34.00	32.50	33.50	33.40	33.30	168821	56.21	1095	117874	69.82
MANGLMCEM	EQ	29-Apr-2020	155.40	153.00	155.00	151.85	154.90	153.35	153.31	158691	243.29	614	143052	90.14
MANGTIMBER	EQ	29-Apr-2020	7.50	7.50	7.50	7.15	7.15	7.15	7.25	690	0.05	4	690	100.00
MANINDS	EQ	29-Apr-2020	38.65	38.50	39.60	38.15	38.70	38.80	39.02	63810	24.90	804	23605	36.99
MANINFRA	EQ	29-Apr-2020	18.40	18.40	18.70	18.15	18.35	18.20	18.39	53567	9.85	441	38780	72.40
MANUGRAPH	EQ	29-Apr-2020	6.85	6.65	7.00	6.65	6.90	6.95	6.98	63297	4.42	224	57273	90.48
MANXT50	EQ	29-Apr-2020	234.61	236.85	237.80	236.50	236.50	236.50	237.30	3062	7.27	19	2975	97.16
MARALOVER	EQ	29-Apr-2020	12.80	13.00	13.05	12.25	13.00	12.80	12.84	5702	0.73	42	4262	74.75
MARATHON	EQ	29-Apr-2020	45.55	46.20	46.95	43.60	44.95	44.80	45.21	13649	6.17	407	7909	57.95
MARICO	EQ	29-Apr-2020	290.10	291.00	293.70	287.00	289.75	289.65	289.65	2851433	8259.14	57336	744213	26.10
MARINE	SM	29-Apr-2020	90.45	90.55	90.55	86.10	86.10	86.10	88.55	20000	17.71	9	14000	70.00
MARKSANS	EQ	29-Apr-2020	20.55	20.55	20.90	20.30	20.50	20.55	20.51	1024567	210.17	3790	621465	60.66
MARSHALL	SM	29-Apr-2020	9.00	8.50	8.85	8.10	8.85	8.85	8.48	9000	0.76	3	6000	66.67
MARUTI	EQ	29-Apr-2020	5052.70	5100.00	5100.00	5011.05	5055.00	5068.45	5059.57	1038100	52523.41	85789	273732	26.37
MASFIN	EQ	29-Apr-2020	593.60	609.75	620.00	588.05	619.95	613.85	604.63	9228	55.80	792	5158	55.90
MASKINVEST	BE	29-Apr-2020	13.90	13.85	13.85	13.85	13.85	13.85	13.85	210	0.03	2	-	-
MASTEK	EQ	29-Apr-2020	230.10	231.05	239.95	229.80	235.95	235.45	234.26	20922	49.01	1072	10048	48.03
MATRIMONY	EQ	29-Apr-2020	327.85	334.00	348.90	324.85	338.40	341.30	336.44	3276	11.02	638	1364	41.64
MAWANASUG	EQ	29-Apr-2020	22.70	22.45	23.60	22.15	23.00	23.20	23.09	80192	18.52	392	50935	63.52
MAXINDIA	EQ	29-Apr-2020	63.00	65.00	65.50	62.60	62.65	62.95	64.28	231458	148.77	1589	179100	77.38
MAXVIL	EQ	29-Apr-2020	31.55	32.85	32.85	31.15	31.50	31.50	31.72	47184	14.97	233	39965	84.70
MAYURUNIQ	EQ	29-Apr-2020	153.50	154.70	157.35	147.50	148.00	148.60	149.71	89195	133.53	1367	74047	83.02
MAZDA	EQ	29-Apr-2020	260.75	263.85	264.00	257.25	260.20	260.15	261.73	9082	23.77	382	6996	77.03
MBECL	BE	29-Apr-2020	2.65	2.65	2.75	2.60	2.75	2.75	2.72	8111	0.22	35	-	-
MBLINFRA	EQ	29-Apr-2020	4.50	4.70	4.70	4.30	4.60	4.60	4.52	105412	4.77	116	77156	73.19
MCDHOLDING	BE	29-Apr-2020	22.15	21.05	21.05	21.05	21.05	21.05	21.05	8225	1.73	50	-	-
MCDOWELL-N	EQ	29-Apr-2020	522.90	528.00	539.60	522.60	532.30	532.30	532.79	2258793	12034.61	47365	667306	29.54
MCL	SM	29-Apr-2020	69.85	70.65	70.70	70.65	70.70	70.70	70.68	2400	1.70	2	2400	100.00
MCLEODRUSS	BE	29-Apr-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	104317	4.22	41	-	-
MCX	EQ	29-Apr-2020	1095.75	1100.00	1108.00	1040.00	1046.50	1044.80	1060.64	302218	3205.45	17472	125201	41.43
MDL	SM	29-Apr-2020	23.50	22.35	23.20	22.35	22.35	22.35	22.65	10000	2.27	5	10000	100.00
MEGASOFT	EQ	29-Apr-2020	5.90	5.90	5.95	5.85	5.90	5.90	5.87	13721	0.81	37	12721	92.71
MEGH	EQ	29-Apr-2020	52.80	53.15	53.30	51.40	51.60	51.60	52.00	706081	367.14	4008	263526	37.32
MELSTAR	BZ	29-Apr-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	4310	0.12	12	-	-
MENONBE	EQ	29-Apr-2020	33.70	33.90	34.95	33.05	33.80	33.85	34.03	8631	2.94	121	5364	62.15
MEP	EQ	29-Apr-2020	18.00	18.80	18.90	18.00	18.90	18.90	18.80	498097	93.65	800	342928	68.85
MERCATOR	BE	29-Apr-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.70	919542	6.42	243	-	-
METALFORGE	BE	29-Apr-2020	4.20	4.05	4.40	4.05	4.10	4.10	4.31	18826	0.81	51	-	-
METKORE	BZ	29-Apr-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	1520	0.00	2	-	-
METROPOLIS	EQ	29-Apr-2020	1239.00	1258.00	1258.00	1233.00	1238.60	1239.80	1245.01	50101	623.76	3531	25730	51.36
MFSL	EQ	29-Apr-2020	477.15	480.00	480.00	462.70	472.00	473.00	471.64	2262910	10672.75	42182	596070	26.34
MGEL	SM	29-Apr-2020	54.60	54.75	54.75	54.75	54.75	54.75	54.75	2000	1.10	1	2000	100.00
MGL	EQ	29-Apr-2020	959.35	967.70	990.00	940.25	946.25	946.20	963.78	1211246	11673.74	38556	348248	28.75
MHHL	SM	29-Apr-2020	16.30	16.95	16.95	16.95	16.95	16.95	16.95	3000	0.51	1	3000	100.00
MHRIL	EQ	29-Apr-2020	131.40	131.85	134.40	130.45	131.65	131.70	131.88	21862	28.83	984	11020	50.41
MIC	BE	29-Apr-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.65	29682	0.19	33	-	-
MIDHANI	EQ	29-Apr-2020	205.15	206.60	215.00	204.00	210.75	210.75	211.00	1620568	3419.33	21810	395377	24.40
MINDACORP	EQ	29-Apr-2020	67.85	68.00	70.80	67.60	68.65	68.95	69.22	985073	681.87	7872	408217	41.44
MINDAIND	EQ	29-Apr-2020	271.10	271.80	293.00	268.00	291.00	288.20	281.67	445208	1254.00	9662	171056	38.42
MINDTECK	EQ	29-Apr-2020	19.10	19.15	19.65	18.55	19.65	18.90	18.97	2745	0.52	57	2595	94.54
MINDTREE	EQ	29-Apr-2020	867.30	866.00	892.80	853.50	881.65	881.60	879.72	1118187	9836.93	30796	112576	10.07
MIRCELECTR	EQ	29-Apr-2020	4.95	5.10	5.15	4.80	5.05	5.05	4.98	217541	10.84	518	102469	47.10
MIRZAINT	EQ	29-Apr-2020	42.00	42.10	42.80	41.65	42.00	41.90	42.34	89033	37.69	915	35539	39.92
MITTAL	EQ	29-Apr-2020	103.95	104.60	105.95	104.00	104.45	104.40	104.43	19984	20.87	160	2500	12.51
MMFL	EQ	29-Apr-2020	183.05	178.50	188.00	178.50	183.95	183.70	183.18	13164	24.11	350	7080	53.78
MMP	EQ	29-Apr-2020	60.35	59.00	61.50	59.00	60.00	60.00	60.15	1246	0.75	26	1186	95.18
MMTC	EQ	29-Apr-2020	14.75	14.85	14.95	14.55	14.80	14.75	14.79	534991	79.12	1626	222839	41.65
MODIRUBBER	BE	29-Apr-2020	31.45	33.00	33.00	32.95	32.95	32.95	32.95	502	0.17	3	-	-
MOHOTAIND	EQ	29-Apr-2020	6.85	6.70	7.15	6.60	7.05	6.95	7.00	12846	0.90	74	9284	72.27
MOIL	EQ	29-Apr-2020	135.70	135.75	138.00	131.10	132.45	132.45	134.54	470187	632.58	7152	195409	41.56
MOLDTECH	EQ	29-Apr-2020	37.85	37.90	38.40	35.10	36.00	36.00	37.01	85260	31.55	1547	31165	36.55
MOLDTKPAC	EQ	29-Apr-2020	190.00	199.75	204.75	194.35	195.00	196.40	199.34	422685	842.59	8038	91921	21.75
MONTECARLO	EQ	29-Apr-2020	153.65	155.75	160.00	153.30	158.30	158.75	156.57	7535	11.80	416	4225	56.07
MORARJEE	EQ	29-Apr-2020	8.85	8.75	8.75	8.75	8.75	8.75	8.75	350	0.03	2	350	100.00
MOREPENLAB	EQ	29-Apr-2020	16.95	16.95	17.75	16.50	17.75	17.75	17.47	1397773	244.20	3705	837744	59.93
MOTHERSUMI	EQ	29-Apr-2020	78.30	79.95	86.10	79.75	81.70	81.40	83.45	81291509	67837.99	276657	22561603	27.75
MOTILALOFS	EQ	29-Apr-2020	472.50	473.00	485.30	465.20	470.00	469.60	474.06	108611	514.88	5559	70282	64.71
MOTOGENFIN	EQ	29-Apr-2020	27.20	26.00	28.00	25.75	26.00	26.85	26.57	1480	0.39	34	973	65.74
MPHASIS	EQ	29-Apr-2020	712.55	718.00	724.80	703.00	704.00	706.30	713.15	304560	2171.98	7809	257680	84.61
MPSLTD	EQ	29-Apr-2020	271.15	275.00	284.70	272.15	276.15	275.55	280.18	17877	50.09	268	15915	89.03
MPTODAY	SM	29-Apr-2020	15.70	14.95	14.95	14.95	14.95	14.95	14.95	2000	0.30	1	2000	100.00
MRF	EQ	29-Apr-2020	59075.70	59100.00	59750.00	58900.00	59068.45	59203.70	59259.99	8035	4761.54	4927	2463	30.65
MRO-TEK	BE	29-Apr-2020	26.15	26.00	26.00	25.05	25.05	25.05	25.13	1191	0.30	7	-	-
MRPL	EQ	29-Apr-2020	32.35	32.50	32.75	31.90	32.00	32.00	32.21	341776	110.10	2114	214879	62.87
MSPL	BE	29-Apr-2020	4.20	4.35	4.40	4.25	4.25	4.25	4.28	4222	0.18	17	-	-
MSTCLTD	EQ	29-Apr-2020	89.50	90.45	93.95	90.05	93.00	92.65	91.63	60296	55.25	833	33973	56.34
MTEDUCARE	EQ	29-Apr-2020	11.10	11.65	11.65	11.40	11.65	11.60	11.64	51395	5.98	188	46208	89.91
MTNL	EQ	29-Apr-2020	7.30	7.35	7.40	6.95	7.20	7.20	7.18	664851	47.75	3923	338568	50.92
MUKANDENGG	BE	29-Apr-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	866	0.07	7	-	-
MUKANDLTD	EQ	29-Apr-2020	18.90	19.75	19.75	18.25	18.80	18.60	19.14	15632	2.99	98	10822	69.23
MUKANDLTD	P1	29-Apr-2020	6.15	7.35	7.35	6.15	6.15	6.15	6.55	3	0.00	2	3	100.00
MUKTAARTS	EQ	29-Apr-2020	21.50	21.20	22.00	20.30	21.00	21.15	21.48	9525	2.05	209	6048	63.50
MUNJALAU	EQ	29-Apr-2020	36.00	36.00	37.30	35.75	36.10	36.30	36.70	201679	74.02	1477	56972	28.25
MUNJALSHOW	EQ	29-Apr-2020	73.30	73.30	76.50	73.30	75.55	75.85	75.51	14284	10.79	582	9444	66.12
MURUDCERA	EQ	29-Apr-2020	12.00	12.50	12.90	11.90	12.40	12.50	12.36	51868	6.41	260	22457	43.30
MUTHOOTCAP	EQ	29-Apr-2020	291.30	297.00	299.00	289.00	290.00	289.90	291.99	15757	46.01	458	12960	82.25
MUTHOOTFIN	EQ	29-Apr-2020	826.60	832.70	841.70	818.30	824.75	824.20	827.85	1087042	8999.06	25971	304272	27.99
N100	EQ	29-Apr-2020	668.26	668.25	668.25	652.12	653.00	655.29	656.79	53568	351.83	2676	41268	77.04
NABARD	N1	29-Apr-2020	1155.00	1145.04	1155.00	1145.04	1155.00	1155.00	1150.02	4	0.05	2	4	100.00
NABARD	N2	29-Apr-2020	1202.05	1212.50	1213.00	1212.50	1213.00	1212.75	1212.63	200	2.43	13	200	100.00
NACLIND	EQ	29-Apr-2020	24.60	25.25	25.25	24.50	24.95	24.90	24.80	23824	5.91	151	20340	85.38
NAGAFERT	BE	29-Apr-2020	3.80	3.90	3.90	3.75	3.75	3.80	3.82	93401	3.57	245	-	-
NAGREEKEXP	EQ	29-Apr-2020	9.10	8.60	9.70	8.60	9.20	9.25	9.43	2273	0.21	27	1925	84.69
NAHARCAP	EQ	29-Apr-2020	54.30	56.55	56.85	54.55	56.85	56.30	56.29	1150	0.65	15	1144	99.48
NAHARINDUS	EQ	29-Apr-2020	19.20	19.00	20.45	19.00	19.95	19.80	19.70	7555	1.49	106	3907	51.71
NAHARPOLY	EQ	29-Apr-2020	33.15	39.40	39.40	34.15	35.20	34.95	35.80	35019	12.54	655	23830	68.05
NAHARSPING	EQ	29-Apr-2020	30.65	32.50	34.65	31.50	34.65	34.00	33.34	16666	5.56	232	13038	78.23
NAM-INDIA	EQ	29-Apr-2020	234.95	236.90	241.90	233.10	237.50	237.60	237.95	1488400	3541.61	22690	661314	44.43
NATCOPHARM	EQ	29-Apr-2020	623.60	632.00	634.90	615.10	617.00	619.10	624.98	150631	941.41	5686	59529	39.52
NATHBIOGEN	EQ	29-Apr-2020	235.35	244.00	247.10	235.00	247.10	247.10	242.21	10980	26.59	482	8606	78.38
NATIONALUM	EQ	29-Apr-2020	30.50	30.50	31.35	30.35	30.85	30.90	30.94	9896188	3061.61	33155	3463378	35.00
NAUKRI	EQ	29-Apr-2020	2392.25	2420.75	2499.75	2405.45	2418.40	2434.75	2467.34	487683	12032.78	44892	195539	40.10
NAVINFLUOR	EQ	29-Apr-2020	1604.75	1624.00	1639.90	1568.15	1599.00	1602.70	1607.80	216059	3473.79	19184	68805	31.85
NAVKARCORP	EQ	29-Apr-2020	19.55	19.85	21.80	19.45	21.40	21.50	20.89	427499	89.30	1716	202518	47.37
NAVNETEDUL	EQ	29-Apr-2020	70.35	70.10	72.80	69.10	71.00	71.30	71.30	43429	30.96	668	25260	58.16
NBCC	EQ	29-Apr-2020	19.30	19.50	20.20	19.30	19.80	19.75	19.80	4128189	817.38	25156	2013286	48.77
NBIFIN	EQ	29-Apr-2020	1390.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	50	0.70	4	50	100.00
NBVENTURES	EQ	29-Apr-2020	37.35	37.90	38.45	37.40	37.50	37.45	37.66	157075	59.15	788	138657	88.27
NCC	EQ	29-Apr-2020	25.30	25.30	26.20	25.10	25.75	25.70	25.71	16016252	4118.34	23036	3495142	21.82
NCLIND	EQ	29-Apr-2020	66.75	68.90	68.90	67.00	67.50	67.55	67.77	58967	39.96	792	25653	43.50
NDGL	EQ	29-Apr-2020	445.00	461.95	462.80	415.60	437.05	435.65	428.67	123	0.53	19	106	86.18
NDL	EQ	29-Apr-2020	14.30	14.90	15.45	14.35	15.00	14.95	14.92	48389	7.22	498	39134	80.87
NDTV	EQ	29-Apr-2020	24.80	24.05	25.50	24.05	25.05	24.90	24.94	12360	3.08	214	7531	60.93
NECCLTD	EQ	29-Apr-2020	5.55	5.85	5.85	5.30	5.60	5.50	5.45	60799	3.32	86	49917	82.10
NECLIFE	EQ	29-Apr-2020	14.85	15.30	15.30	14.70	14.85	14.95	14.88	197004	29.32	679	107911	54.78
NELCAST	EQ	29-Apr-2020	41.40	41.50	44.75	40.25	42.95	43.10	43.44	427247	185.61	3205	93450	21.87
NELCO	BE	29-Apr-2020	174.05	174.05	177.45	171.25	174.00	174.30	174.71	9121	15.94	183	-	-
NEOGEN	BE	29-Apr-2020	441.00	445.00	463.05	443.30	463.05	463.05	461.40	12264	56.59	310	-	-
NESCO	EQ	29-Apr-2020	458.75	464.50	470.00	451.45	454.00	454.85	460.05	65508	301.37	3136	33721	51.48
NESTLEIND	EQ	29-Apr-2020	17569.65	17748.00	17748.00	17400.00	17510.00	17489.70	17587.39	105243	18509.49	29067	30894	29.35
NETF	EQ	29-Apr-2020	108.90	107.50	107.50	104.21	107.10	107.42	106.58	126	0.13	13	117	92.86
NETFCONSUM	EQ	29-Apr-2020	53.00	52.00	53.70	52.00	52.31	52.89	53.02	927	0.49	37	752	81.12
NETFDIVOPP	EQ	29-Apr-2020	26.09	26.80	26.80	24.16	26.39	25.19	25.61	838	0.21	26	342	40.81
NETFLTGILT	EQ	29-Apr-2020	21.13	20.80	25.00	19.10	21.29	21.25	21.12	33577	7.09	107	25771	76.75
NETFMID150	EQ	29-Apr-2020	50.29	50.74	51.10	49.50	50.50	50.50	50.36	167891	84.55	223	122975	73.25
NETFNIF100	EQ	29-Apr-2020	98.00	99.79	99.90	96.10	98.98	97.87	98.60	553	0.55	44	407	73.60
NETFNV20	EQ	29-Apr-2020	48.48	48.48	49.86	48.48	49.65	49.65	49.34	2052	1.01	47	1573	76.66
NETWORK18	EQ	29-Apr-2020	22.90	23.00	23.10	22.25	22.50	22.65	22.56	613674	138.44	1759	346917	56.53
NEULANDLAB	EQ	29-Apr-2020	478.05	485.40	503.40	453.00	480.00	475.75	474.17	73960	350.70	3133	40102	54.22
NEWGEN	EQ	29-Apr-2020	122.75	124.50	131.80	121.00	129.00	129.00	125.51	42314	53.11	1172	28138	66.50
NEXTMEDIA	EQ	29-Apr-2020	4.85	5.05	5.05	4.65	4.75	4.75	4.90	16119	0.79	54	13662	84.76
NFL	EQ	29-Apr-2020	25.10	26.00	26.25	25.50	25.55	25.65	25.78	1808511	466.17	6209	691839	38.25
NH	EQ	29-Apr-2020	274.50	277.00	280.00	271.10	277.50	277.40	274.92	76801	211.14	3473	39117	50.93
NHAI	N1	29-Apr-2020	1103.04	1105.00	1109.00	1105.00	1109.00	1108.57	1107.45	3890	43.08	52	3237	83.21
NHAI	N2	29-Apr-2020	1224.12	1228.49	1228.49	1224.00	1225.00	1225.68	1225.27	7071	86.64	52	6549	92.62
NHAI	N3	29-Apr-2020	1254.00	1252.00	1254.00	1252.00	1253.00	1253.00	1252.60	150	1.88	4	120	80.00
NHAI	N4	29-Apr-2020	1194.80	1190.00	1190.00	1180.00	1180.00	1180.00	1189.04	470	5.59	2	470	100.00
NHAI	N6	29-Apr-2020	1268.99	1267.00	1267.00	1257.06	1257.06	1257.80	1263.40	1100	13.90	18	1100	100.00
NHAI	N7	29-Apr-2020	1065.00	1072.30	1072.30	1072.30	1072.30	1072.30	1072.30	50	0.54	1	50	100.00
NHAI	N8	29-Apr-2020	1143.01	1148.50	1172.00	1148.50	1172.00	1172.00	1164.17	6	0.07	4	4	66.67
NHAI	NA	29-Apr-2020	1199.99	1200.00	1200.00	1194.80	1200.00	1200.00	1197.73	5556	66.55	71	3977	71.58
NHAI	NC	29-Apr-2020	1165.00	1130.00	1165.00	1122.01	1165.00	1165.00	1162.10	1243	14.44	11	1165	93.72
NHAI	NE	29-Apr-2020	1230.26	1234.00	1234.00	1234.00	1234.00	1234.00	1234.00	50	0.62	1	50	100.00
NHBTF2014	N4	29-Apr-2020	5600.05	5602.05	5602.05	5602.05	5602.05	5602.05	5602.05	7	0.39	1	7	100.00
NHBTF2014	N6	29-Apr-2020	6960.00	6938.00	6990.00	6938.00	6990.00	6990.00	6985.68	157	10.97	15	151	96.18
NHBTF2023	N6	29-Apr-2020	6500.00	6370.00	6370.00	6370.00	6370.00	6370.00	6370.00	2	0.13	1	2	100.00
NHPC	EQ	29-Apr-2020	20.25	20.40	21.45	20.40	21.25	21.10	21.18	12540852	2656.31	15699	7620997	60.77
NHPC	N2	29-Apr-2020	1215.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	100	1.25	1	100	100.00
NIACL	EQ	29-Apr-2020	119.30	119.00	123.55	118.50	119.45	119.95	120.21	294685	354.25	4597	97827	33.20
NIBL	BE	29-Apr-2020	5.40	5.40	5.40	5.40	5.40	5.40	5.40	260	0.01	3	-	-
NIFTYBEES	EQ	29-Apr-2020	99.35	100.00	101.70	99.40	101.10	101.12	100.50	2746729	2760.38	14138	1694606	61.70
NIITLTD	EQ	29-Apr-2020	85.20	85.40	91.75	84.10	88.15	88.40	89.12	2796275	2491.92	18156	514933	18.41
NIITTECH	EQ	29-Apr-2020	1178.90	1185.00	1247.00	1161.75	1179.85	1181.85	1215.60	1396991	16981.86	63181	160626	11.50
NILAINFRA	EQ	29-Apr-2020	3.15	3.15	3.35	3.05	3.15	3.20	3.17	260800	8.27	283	110421	42.34
NILASPACES	EQ	29-Apr-2020	0.85	0.90	0.90	0.80	0.85	0.80	0.81	156883	1.27	87	118158	75.32
NILKAMAL	EQ	29-Apr-2020	1079.85	1085.05	1135.00	1065.20	1094.00	1095.20	1095.16	24332	266.47	2627	13447	55.26
NIPPOBATRY	EQ	29-Apr-2020	485.30	497.95	498.60	483.00	486.00	487.05	489.60	1159	5.67	129	923	79.64
NITCO	EQ	29-Apr-2020	16.90	17.00	17.00	16.25	16.60	16.45	16.55	49514	8.19	183	36686	74.09
NITINFIRE	BZ	29-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.35	78934	0.28	25	-	-
NITINSPIN	EQ	29-Apr-2020	30.95	31.35	32.90	30.15	32.50	32.40	31.74	45402	14.41	469	18791	41.39
NITIRAJ	SM	29-Apr-2020	56.45	56.00	56.00	56.00	56.00	56.00	56.00	1500	0.84	1	1500	100.00
NKIND	EQ	29-Apr-2020	10.05	10.55	10.55	9.55	10.00	10.00	10.14	1592	0.16	23	1322	83.04
NLCINDIA	EQ	29-Apr-2020	43.00	44.90	45.40	44.00	45.00	45.00	44.85	1208812	542.20	7276	665562	55.06
NMDC	EQ	29-Apr-2020	73.25	73.95	76.30	73.30	75.20	75.40	75.24	2913584	2192.26	17277	1197707	41.11
NOCIL	EQ	29-Apr-2020	91.30	90.80	90.80	87.65	88.40	88.40	88.90	2008548	1785.69	15720	531173	26.45
NOIDATOLL	EQ	29-Apr-2020	3.40	3.50	3.55	3.45	3.55	3.55	3.51	91263	3.20	97	76376	83.69
NPBET	EQ	29-Apr-2020	109.45	109.45	114.35	109.06	109.60	109.66	110.73	913	1.01	110	135	14.79
NRAIL	EQ	29-Apr-2020	199.35	199.00	209.00	185.55	188.15	191.25	200.00	22862	45.72	1103	13263	58.01
NRBBEARING	EQ	29-Apr-2020	72.05	72.10	74.15	70.50	71.80	71.80	72.14	83721	60.39	1249	36741	43.89
NSIL	EQ	29-Apr-2020	607.45	644.00	644.00	585.10	614.00	613.90	605.69	171	1.04	38	108	63.16
NTPC	EQ	29-Apr-2020	90.35	91.45	92.35	89.75	90.25	90.20	91.26	21552047	19669.40	120864	12586074	58.40
NTPC	N1	29-Apr-2020	1122.00	1126.10	1126.10	1120.00	1120.00	1120.00	1125.64	159	1.79	4	159	100.00
NTPC	N4	29-Apr-2020	1130.10	1177.00	1177.00	1176.00	1176.00	1176.00	1176.50	20	0.24	2	20	100.00
NTPC	N6	29-Apr-2020	1400.00	1411.99	1411.99	1398.00	1398.00	1398.00	1401.95	46	0.64	2	46	100.00
NTPC	N7	29-Apr-2020	13.39	13.37	13.41	13.37	13.40	13.40	13.40	22723	3.04	112	22723	100.00
NTPC	ND	29-Apr-2020	1289.90	1240.00	1289.90	1240.00	1255.20	1255.20	1283.06	49	0.63	6	49	100.00
NUCLEUS	EQ	29-Apr-2020	219.15	221.95	228.05	215.10	227.90	226.50	221.69	71939	159.48	2098	50826	70.65
NXTDIGITAL	EQ	29-Apr-2020	321.90	336.00	336.00	324.70	327.05	328.45	329.71	1186	3.91	94	919	77.49
OAL	EQ	29-Apr-2020	162.05	154.45	162.15	154.45	160.05	160.00	159.64	2436	3.89	79	1727	70.89
OBEROIRLTY	EQ	29-Apr-2020	327.80	331.70	338.95	325.20	328.50	329.35	331.52	224288	743.56	5671	80530	35.90
OCCL	EQ	29-Apr-2020	616.95	627.90	627.90	613.00	617.40	618.30	618.49	6330	39.15	632	4600	72.67
OFSS	EQ	29-Apr-2020	2239.15	2218.00	2425.00	2214.25	2394.00	2385.70	2379.19	96746	2301.77	10579	39947	41.29
OIL	EQ	29-Apr-2020	88.35	88.15	92.20	87.60	92.15	91.75	90.55	1679158	1520.43	11853	653182	38.90
OILCOUNTUB	BE	29-Apr-2020	5.30	5.30	5.30	5.05	5.05	5.05	5.06	6558	0.33	34	-	-
OISL	BE	29-Apr-2020	2.25	2.25	2.30	2.25	2.30	2.30	2.29	2428	0.06	16	-	-
OLECTRA	EQ	29-Apr-2020	71.05	72.40	72.40	69.25	69.90	70.00	70.50	35652	25.13	635	25329	71.05
OMAXAUTO	EQ	29-Apr-2020	24.65	24.25	25.40	23.75	24.90	24.85	24.90	6838	1.70	232	3407	49.82
OMAXE	EQ	29-Apr-2020	153.75	157.50	175.00	151.80	153.80	152.55	152.70	181111	276.55	2005	129791	71.66
OMMETALS	EQ	29-Apr-2020	13.85	13.90	14.00	13.30	13.35	13.60	13.66	35656	4.87	197	25961	72.81
ONELIFECAP	EQ	29-Apr-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	3155	0.15	2	3155	100.00
ONEPOINT	EQ	29-Apr-2020	13.20	13.30	13.85	12.70	13.85	13.75	13.38	18400	2.46	44	8010	43.53
ONGC	EQ	29-Apr-2020	69.20	69.40	70.95	68.70	70.55	70.50	69.84	18028576	12591.69	80081	5925481	32.87
ONMOBILE	EQ	29-Apr-2020	25.90	25.90	26.45	25.60	26.00	26.05	26.16	68381	17.89	276	50091	73.25
ONWARDTEC	EQ	29-Apr-2020	39.40	39.15	39.95	38.60	39.35	38.90	39.20	4606	1.81	82	4156	90.23
OPTIEMUS	EQ	29-Apr-2020	23.20	24.25	24.35	23.90	24.35	24.35	24.26	29633	7.19	115	18818	63.50
OPTOCIRCUI	EQ	29-Apr-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	74401	2.23	50	74401	100.00
ORBTEXP	EQ	29-Apr-2020	51.55	52.80	52.90	50.25	52.60	52.60	51.48	2402	1.24	184	1347	56.08
ORICONENT	EQ	29-Apr-2020	12.90	13.50	13.65	12.85	13.25	13.10	13.18	44630	5.88	840	25013	56.05
ORIENTABRA	EQ	29-Apr-2020	13.10	13.45	13.60	12.95	13.10	13.15	13.24	16417	2.17	80	15706	95.67
ORIENTALTL	EQ	29-Apr-2020	7.00	6.70	7.20	6.65	6.75	6.85	6.74	3127	0.21	27	2466	78.86
ORIENTBELL	EQ	29-Apr-2020	68.10	67.50	68.90	66.15	68.35	67.65	67.46	6894	4.65	133	5623	81.56
ORIENTCEM	EQ	29-Apr-2020	40.70	40.70	41.20	40.20	41.15	40.90	40.93	249268	102.02	1512	191393	76.78
ORIENTELEC	EQ	29-Apr-2020	179.45	180.50	181.50	177.60	178.10	178.70	179.33	246268	441.64	4742	162883	66.14
ORIENTHOT	EQ	29-Apr-2020	16.80	17.40	18.60	17.00	17.15	17.35	17.49	16634	2.91	154	12180	73.22
ORIENTLTD	EQ	29-Apr-2020	69.10	72.50	72.50	66.15	72.25	69.45	71.81	292	0.21	13	291	99.66
ORIENTPPR	EQ	29-Apr-2020	19.50	19.50	19.70	19.10	19.15	19.20	19.22	442357	85.04	1756	262934	59.44
ORIENTREF	EQ	29-Apr-2020	149.30	152.00	153.95	145.60	149.00	150.45	149.75	21127	31.64	826	8809	41.70
ORISSAMINE	EQ	29-Apr-2020	1361.15	1389.00	1410.00	1332.55	1375.05	1378.50	1379.88	8094	111.69	1602	3237	39.99
ORTEL	BZ	29-Apr-2020	0.75	0.75	0.80	0.70	0.70	0.70	0.72	14940	0.11	26	-	-
ORTINLABSS	BE	29-Apr-2020	17.30	16.45	16.45	16.45	16.45	16.45	16.45	2731	0.45	58	-	-
OSWALAGRO	EQ	29-Apr-2020	4.85	4.85	5.00	4.70	4.85	4.85	4.89	7383	0.36	68	6739	91.28
PAGEIND	EQ	29-Apr-2020	18041.20	18045.00	18350.00	17900.00	17999.00	17993.85	18124.12	16958	3073.49	6242	4121	24.30
PAISALO	EQ	29-Apr-2020	168.70	168.75	173.45	164.00	165.85	166.40	164.80	50196	82.72	126	49194	98.00
PALASHSECU	EQ	29-Apr-2020	20.40	19.60	21.40	19.60	21.30	21.30	20.29	1055	0.21	9	766	72.61
PALREDTEC	EQ	29-Apr-2020	12.65	13.25	13.25	13.00	13.00	13.00	13.22	115	0.02	3	115	100.00
PANACEABIO	EQ	29-Apr-2020	201.65	205.80	205.80	181.50	189.95	188.90	192.45	721002	1387.55	13147	242367	33.62
PANACHE	EQ	29-Apr-2020	40.90	40.70	42.40	37.00	40.95	39.85	40.04	8591	3.44	41	6340	73.80
PANAMAPET	EQ	29-Apr-2020	40.70	41.85	41.85	38.70	40.50	40.45	39.71	22392	8.89	179	17845	79.69
PAPERPROD	EQ	29-Apr-2020	214.90	223.00	223.80	211.80	213.00	212.70	215.01	124579	267.85	2179	87874	70.54
PARABDRUGS	BZ	29-Apr-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	11210	0.20	18	-	-
PARACABLES	EQ	29-Apr-2020	6.25	6.30	6.35	6.05	6.05	6.10	6.12	61373	3.76	178	53782	87.63
PARAGMILK	EQ	29-Apr-2020	90.00	89.90	93.10	88.95	92.50	92.40	91.63	358431	328.41	6813	242602	67.68
PARSVNATH	EQ	29-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	16867	0.37	49	15228	90.28
PATELENG	EQ	29-Apr-2020	12.20	12.20	12.50	12.10	12.45	12.40	12.33	131699	16.24	368	83729	63.58
PATINTLOG	EQ	29-Apr-2020	17.50	17.50	17.50	16.65	16.75	16.75	16.77	16618	2.79	119	13052	78.54
PATSPINLTD	BE	29-Apr-2020	2.95	2.85	2.90	2.85	2.85	2.85	2.88	256	0.01	6	-	-
PCJEWELLER	BE	29-Apr-2020	12.15	12.40	12.40	11.85	12.05	12.00	12.02	665612	80.01	2067	-	-
PDMJEPAPER	EQ	29-Apr-2020	13.55	13.60	13.60	13.30	13.45	13.40	13.43	12099	1.62	81	7903	65.32
PDSMFL	EQ	29-Apr-2020	259.95	260.00	260.00	257.85	260.00	259.80	259.47	142	0.37	20	133	93.66
PEARLPOLY	EQ	29-Apr-2020	11.65	10.80	12.60	10.80	12.30	12.30	11.83	5069	0.60	78	732	14.44
PEL	EQ	29-Apr-2020	933.95	937.00	967.45	932.30	947.95	954.60	950.22	1638376	15568.11	52952	262755	16.04
PENIND	EQ	29-Apr-2020	17.70	17.50	18.10	17.30	17.85	17.90	17.75	150681	26.75	372	132768	88.11
PENINLAND	BE	29-Apr-2020	3.05	3.20	3.20	2.90	3.00	3.00	3.04	92356	2.80	114	-	-
PERSISTENT	EQ	29-Apr-2020	473.55	477.95	478.00	468.10	472.60	473.50	474.46	73359	348.06	3750	54735	74.61
PETRONET	EQ	29-Apr-2020	224.35	225.00	236.50	224.80	234.60	235.50	233.63	3269559	7638.65	44263	1131197	34.60
PFC	EQ	29-Apr-2020	90.75	92.00	97.40	91.40	95.00	94.85	94.90	13212772	12538.98	65752	2399484	18.16
PFC	N3	29-Apr-2020	1275.65	1270.00	1270.00	1265.32	1265.32	1265.32	1269.06	10	0.13	2	10	100.00
PFC	N8	29-Apr-2020	1395.00	1395.00	1404.00	1392.00	1395.00	1395.00	1397.44	2770	38.71	65	1710	61.73
PFIZER	EQ	29-Apr-2020	4818.25	4850.00	4984.00	4849.75	4945.00	4926.10	4933.68	142311	7021.16	21524	54736	38.46
PFOCUS	EQ	29-Apr-2020	28.30	28.50	30.00	28.00	28.35	28.55	28.58	25241	7.21	195	18856	74.70
PFS	EQ	29-Apr-2020	9.20	9.30	9.90	9.25	9.55	9.60	9.61	507992	48.83	1309	247711	48.76
PGEL	EQ	29-Apr-2020	35.70	36.90	37.45	36.10	37.45	37.20	37.00	14187	5.25	171	11836	83.43
PGHH	EQ	29-Apr-2020	10536.30	10590.00	10700.00	10237.50	10500.00	10525.95	10489.66	3315	347.73	1559	1484	44.77
PGHL	EQ	29-Apr-2020	4252.75	4225.00	4375.00	4225.00	4348.00	4322.30	4333.41	10427	451.84	2250	7244	69.47
PGIL	EQ	29-Apr-2020	97.75	95.95	109.70	95.95	102.10	104.25	104.47	6304	6.59	172	1704	27.03
PHILIPCARB	EQ	29-Apr-2020	80.60	81.10	83.40	79.80	81.25	81.20	81.65	431043	351.93	4854	138257	32.07
PHOENIXLTD	EQ	29-Apr-2020	531.50	540.00	545.00	531.50	532.50	536.10	536.55	80853	433.82	2337	56446	69.81
PIDILITIND	EQ	29-Apr-2020	1554.45	1560.00	1567.60	1509.55	1527.00	1517.80	1526.25	571059	8715.77	47411	208598	36.53
PIGL	SM	29-Apr-2020	8.50	8.90	8.90	8.90	8.90	8.90	8.90	4000	0.36	1	4000	100.00
PIIND	EQ	29-Apr-2020	1489.50	1499.00	1540.35	1499.00	1532.95	1524.75	1519.11	167469	2544.03	8276	117148	69.95
PILANIINVS	EQ	29-Apr-2020	1321.75	1325.00	1448.00	1320.00	1361.95	1356.55	1367.57	317	4.34	116	193	60.88
PILITA	EQ	29-Apr-2020	4.10	4.20	4.30	4.00	4.00	4.00	4.12	18785	0.77	82	17593	93.65
PIONDIST	BE	29-Apr-2020	103.45	105.75	108.60	101.20	107.95	108.40	107.69	6911	7.44	36	-	-
PIONEEREMB	EQ	29-Apr-2020	18.00	17.95	18.85	17.30	17.70	17.70	17.56	155	0.03	12	120	77.42
PITTIENG	EQ	29-Apr-2020	24.90	26.25	26.30	24.05	25.20	25.10	25.26	12509	3.16	97	9857	78.80
PKTEA	BE	29-Apr-2020	90.60	95.10	95.10	86.20	94.70	94.70	93.73	322	0.30	11	-	-
PLASTIBLEN	EQ	29-Apr-2020	147.05	151.00	154.65	141.00	145.00	145.30	146.92	19132	28.11	677	9889	51.69
PNB	EQ	29-Apr-2020	31.25	31.30	32.50	31.10	32.30	32.30	31.97	18719199	5983.97	33890	4762995	25.44
PNBGILTS	EQ	29-Apr-2020	28.05	28.70	28.70	27.50	27.75	27.75	28.05	226248	63.45	1038	65581	28.99
PNBHOUSING	EQ	29-Apr-2020	202.25	200.00	206.95	198.00	201.00	201.30	202.19	1229580	2486.11	11693	803326	65.33
PNC	EQ	29-Apr-2020	11.65	11.15	11.90	11.15	11.30	11.55	11.56	3673	0.42	30	2791	75.99
PNCINFRA	EQ	29-Apr-2020	122.85	122.05	127.05	121.75	123.10	125.80	125.17	122058	152.78	3091	104761	85.83
PODDARHOUS	EQ	29-Apr-2020	156.00	156.00	163.80	150.40	163.80	163.80	158.33	1247	1.97	64	1077	86.37
PODDARMENT	EQ	29-Apr-2020	144.20	144.20	146.00	137.80	146.00	141.05	140.77	1061	1.49	131	675	63.62
POKARNA	EQ	29-Apr-2020	77.00	80.85	80.85	80.85	80.85	80.85	80.85	254387	205.67	104	254384	100.00
POLYCAB	EQ	29-Apr-2020	704.30	700.00	719.00	685.15	690.00	690.00	697.37	299590	2089.24	17662	202329	67.54
POLYMED	EQ	29-Apr-2020	225.45	229.95	230.00	222.65	226.35	228.10	226.51	44973	101.87	2027	29328	65.21
POLYPLEX	EQ	29-Apr-2020	436.85	452.00	463.80	445.55	454.00	452.65	455.31	236706	1077.74	7407	77803	32.87
PONNIERODE	EQ	29-Apr-2020	123.45	120.45	127.30	119.95	124.00	122.40	123.53	2001	2.47	67	1031	51.52
POWERGRID	EQ	29-Apr-2020	157.20	159.50	160.60	156.00	157.95	158.05	158.47	8161512	12933.50	75614	4643755	56.90
POWERINDIA	EQ	29-Apr-2020	805.65	803.00	811.90	800.10	810.85	809.10	808.94	6160	49.83	239	4765	77.35
POWERMECH	EQ	29-Apr-2020	376.05	385.00	395.05	377.25	389.90	387.05	385.24	28834	111.08	731	14854	51.52
PPAP	EQ	29-Apr-2020	166.25	172.00	177.55	161.30	165.00	166.50	171.97	22740	39.10	933	9914	43.60
PPL	EQ	29-Apr-2020	47.55	49.90	49.90	45.20	45.20	45.20	46.87	297103	139.25	1560	202610	68.20
PRABHAT	EQ	29-Apr-2020	66.60	66.50	69.20	65.50	66.10	66.35	67.07	22011	14.76	409	8586	39.01
PRAENG	EQ	29-Apr-2020	5.00	4.90	5.00	4.80	5.00	5.00	4.91	6276	0.31	42	4891	77.93
PRAJIND	EQ	29-Apr-2020	60.80	61.20	64.00	60.50	62.40	62.60	62.69	2087908	1309.00	12601	440010	21.07
PRAKASH	EQ	29-Apr-2020	29.40	29.80	30.85	29.10	30.85	30.85	30.50	275626	84.06	1443	211450	76.72
PRAKASHSTL	BE	29-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.22	67672	0.15	27	-	-
PRAXIS	EQ	29-Apr-2020	29.75	29.75	31.00	28.35	28.35	28.70	29.32	21151	6.20	235	14000	66.19
PRECAM	EQ	29-Apr-2020	29.65	30.00	30.00	28.70	29.20	29.40	29.75	15301	4.55	242	13486	88.14
PRECOT	EQ	29-Apr-2020	23.10	24.25	24.25	22.10	23.40	23.00	22.52	2777	0.63	41	1447	52.11
PRECWIRE	EQ	29-Apr-2020	79.30	79.35	81.90	79.30	81.65	81.55	80.83	9033	7.30	190	6961	77.06
PREMEXPLN	BE	29-Apr-2020	80.00	79.70	80.95	76.55	77.50	78.00	78.38	9385	7.36	97	-	-
PREMIERPOL	EQ	29-Apr-2020	19.35	19.35	19.95	19.05	19.20	19.35	19.25	2976	0.57	40	2369	79.60
PRESSMN	EQ	29-Apr-2020	16.10	16.10	18.35	15.65	17.50	17.25	17.16	19283	3.31	210	11563	59.96
PRESTIGE	EQ	29-Apr-2020	168.20	171.00	184.90	170.10	173.00	171.75	178.11	3919935	6981.97	65072	1208917	30.84
PRICOLLTD	BE	29-Apr-2020	48.00	48.00	48.40	46.25	48.00	48.00	47.73	40134	19.16	170	-	-
PRIMESECU	EQ	29-Apr-2020	28.50	29.25	30.00	28.60	29.00	29.25	29.50	2542	0.75	91	1157	45.52
PRINCEPIPE	EQ	29-Apr-2020	94.15	95.05	96.00	93.40	93.50	93.50	93.97	129051	121.26	2091	94645	73.34
PROZONINTU	BE	29-Apr-2020	10.95	10.95	11.35	10.50	10.90	10.85	10.94	23191	2.54	141	-	-
PRSMJOHNSN	EQ	29-Apr-2020	37.50	37.50	37.90	37.25	37.50	37.50	37.47	88370	33.11	1106	76704	86.80
PSB	EQ	29-Apr-2020	15.20	15.50	15.50	14.50	15.05	14.95	15.02	236289	35.50	1052	159390	67.46
PSPPROJECT	EQ	29-Apr-2020	361.70	366.00	366.00	348.25	356.55	359.15	356.67	20853	74.38	1410	10243	49.12
PSUBNKBEES	EQ	29-Apr-2020	14.20	14.39	14.55	14.20	14.40	14.45	14.37	45563	6.55	184	37399	82.08
PTC	EQ	29-Apr-2020	38.80	39.00	42.00	38.95	39.85	39.95	40.69	1907261	776.09	7705	413086	21.66
PTL	EQ	29-Apr-2020	28.95	29.95	30.85	28.80	29.75	29.75	29.85	7357	2.20	129	5912	80.36
PUNJABCHEM	EQ	29-Apr-2020	465.60	465.60	491.95	437.70	451.10	455.50	460.63	2844	13.10	252	1886	66.32
PUNJLLOYD	BZ	29-Apr-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.09	303841	3.30	157	-	-
PURVA	EQ	29-Apr-2020	36.95	37.00	38.00	36.70	37.00	37.10	37.28	32699	12.19	726	21063	64.41
PVR	EQ	29-Apr-2020	980.55	980.00	1039.00	958.45	1009.35	1009.30	1012.09	2324999	23531.06	81344	403850	17.37
QGOLDHALF	EQ	29-Apr-2020	2109.75	2119.75	2124.25	2105.10	2109.45	2106.10	2109.48	5201	109.71	238	3788	72.83
QUESS	EQ	29-Apr-2020	201.45	201.40	206.80	201.40	202.40	202.55	204.26	305197	623.41	8726	170551	55.88
QUICKHEAL	EQ	29-Apr-2020	115.20	117.00	123.00	115.60	118.35	118.50	120.25	501391	602.90	6686	171650	34.23
RADICO	EQ	29-Apr-2020	289.85	291.70	306.30	291.70	299.50	298.75	300.70	692989	2083.79	12376	237472	34.27
RADIOCITY	EQ	29-Apr-2020	13.80	13.80	13.80	13.55	13.75	13.70	13.75	246791	33.93	1534	218000	88.33
RAIN	EQ	29-Apr-2020	72.30	72.90	74.55	71.15	72.65	72.45	72.70	1119041	813.58	11357	340949	30.47
RAJESHEXPO	EQ	29-Apr-2020	595.90	606.15	655.00	598.00	601.00	614.70	634.37	570358	3618.16	28177	57234	10.03
RAJRAYON	BZ	29-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	825965	0.75	158	-	-
RAJSREESUG	BE	29-Apr-2020	12.35	12.30	12.95	11.95	12.75	12.95	12.73	20545	2.62	100	-	-
RAJTV	EQ	29-Apr-2020	32.70	31.75	35.80	31.75	33.90	33.90	34.03	4959	1.69	98	1874	37.79
RALLIS	EQ	29-Apr-2020	209.10	211.20	211.50	203.50	207.80	207.45	207.75	585103	1215.53	14157	253589	43.34
RAMANEWS	EQ	29-Apr-2020	12.65	12.50	12.85	12.50	12.50	12.55	12.59	4072	0.51	52	2554	62.72
RAMASTEEL	EQ	29-Apr-2020	24.00	24.20	24.20	23.30	23.35	23.70	23.58	3313	0.78	52	3038	91.70
RAMCOCEM	EQ	29-Apr-2020	538.00	547.40	553.30	536.00	552.00	547.85	542.75	610792	3315.07	29900	151905	24.87
RAMCOIND	EQ	29-Apr-2020	133.05	134.75	135.45	129.90	130.00	130.55	131.52	33682	44.30	1273	26220	77.85
RAMCOSYS	EQ	29-Apr-2020	80.25	81.95	81.95	79.05	79.10	79.85	80.10	28917	23.16	601	22384	77.41
RAMKY	EQ	29-Apr-2020	29.25	30.00	30.00	28.60	29.00	29.00	29.01	21171	6.14	152	18260	86.25
RANASUG	BE	29-Apr-2020	3.25	3.25	3.30	3.20	3.25	3.25	3.23	100714	3.26	181	-	-
RANEENGINE	BE	29-Apr-2020	197.15	187.30	200.00	187.30	199.90	199.80	193.22	713	1.38	59	-	-
RANEHOLDIN	EQ	29-Apr-2020	380.50	389.75	394.00	382.00	393.00	390.00	388.19	3259	12.65	235	1626	49.89
RATNAMANI	EQ	29-Apr-2020	895.10	895.00	914.65	890.00	899.00	899.55	899.31	21762	195.71	1277	15406	70.79
RAYMOND	EQ	29-Apr-2020	238.95	243.50	243.60	238.90	239.50	239.80	240.48	282859	680.21	6642	183139	64.75
RBL	EQ	29-Apr-2020	436.50	435.00	460.00	425.10	439.70	443.45	445.54	28004	124.77	2376	9033	32.26
RBLBANK	EQ	29-Apr-2020	126.25	120.00	127.25	118.10	125.00	125.85	124.08	39556386	49080.32	185197	5161955	13.05
RCF	EQ	29-Apr-2020	39.40	42.40	43.25	40.75	41.00	41.15	42.04	8115588	3411.82	31080	2474780	30.49
RCOM	EQ	29-Apr-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.04	28543577	295.65	3389	20230214	70.87
RECLTD	EQ	29-Apr-2020	89.10	91.00	94.30	90.25	93.60	93.25	93.06	9965088	9273.40	43622	3218954	32.30
RECLTD	N1	29-Apr-2020	1073.21	1062.00	1079.00	1062.00	1070.00	1070.00	1077.61	570	6.14	4	570	100.00
RECLTD	N2	29-Apr-2020	1160.00	1165.00	1179.80	1160.00	1179.80	1160.03	1160.54	883	10.25	5	882	99.89
RECLTD	N5	29-Apr-2020	1105.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1	0.01	1	1	100.00
RECLTD	N8	29-Apr-2020	1164.00	1170.00	1180.00	1135.00	1135.00	1135.00	1170.47	132	1.55	6	131	99.24
RECLTD	N9	29-Apr-2020	1252.10	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	150	1.89	3	150	100.00
RECLTD	NF	29-Apr-2020	1319.00	1309.90	1309.90	1309.90	1309.90	1309.90	1309.90	100	1.31	1	100	100.00
RECLTD	NI	29-Apr-2020	1246.40	1220.01	1247.99	1220.01	1247.99	1247.99	1241.53	13	0.16	2	13	100.00
REDINGTON	EQ	29-Apr-2020	73.70	74.90	75.80	72.25	72.85	73.30	73.88	306289	226.30	7053	208733	68.15
REFEX	EQ	29-Apr-2020	55.80	58.55	58.55	53.60	58.55	58.55	57.64	123687	71.29	585	80847	65.36
RELAXO	EQ	29-Apr-2020	609.30	611.65	627.00	607.40	617.00	614.85	620.78	234780	1457.46	9139	97560	41.55
RELCAPITAL	EQ	29-Apr-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	539608	42.63	572	539608	100.00
RELIABLE	SM	29-Apr-2020	20.90	21.90	21.90	21.90	21.90	21.90	21.90	4800	1.05	2	4800	100.00
RELIANCE	EQ	29-Apr-2020	1428.15	1444.90	1453.65	1420.00	1427.00	1426.95	1436.42	17141540	246224.04	389293	4350009	25.38
RELIGARE	EQ	29-Apr-2020	24.70	25.20	25.60	23.80	24.20	24.35	24.56	267137	65.61	1011	122190	45.74
RELINFRA	BE	29-Apr-2020	21.65	22.70	22.70	22.70	22.70	22.70	22.70	288407	65.47	739	-	-
REMSONSIND	EQ	29-Apr-2020	55.70	55.70	57.00	52.65	54.30	54.30	54.17	769	0.42	22	383	49.80
RENUKA	EQ	29-Apr-2020	5.10	5.15	5.35	5.05	5.25	5.30	5.20	903038	46.97	767	655149	72.55
REPCOHOME	EQ	29-Apr-2020	116.10	118.00	121.90	116.15	121.90	121.80	120.32	283884	341.57	4336	188222	66.30
REPL	SM	29-Apr-2020	25.00	26.25	26.25	26.25	26.25	26.25	26.25	3000	0.79	1	3000	100.00
REPRO	EQ	29-Apr-2020	373.60	385.00	398.90	368.05	380.00	374.40	379.43	3774	14.32	250	2955	78.30
RESPONIND	EQ	29-Apr-2020	81.75	82.45	83.50	80.50	82.50	82.90	82.14	115017	94.48	1672	12828	11.15
REVATHI	EQ	29-Apr-2020	310.90	328.05	328.05	301.15	314.15	315.80	318.42	760	2.42	82	473	62.24
RGL	EQ	29-Apr-2020	215.80	221.00	222.00	215.00	216.00	216.00	217.01	782	1.70	80	536	68.54
RHFL	BE	29-Apr-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	353603	4.07	156	-	-
RHFL	N4	29-Apr-2020	159.20	150.00	150.00	150.00	150.00	150.00	150.00	380	0.57	3	380	100.00
RHFL	N6	29-Apr-2020	159.90	155.00	155.00	155.00	155.00	155.00	155.00	163	0.25	5	163	100.00
RICOAUTO	EQ	29-Apr-2020	27.85	27.90	29.30	27.05	27.60	27.55	28.28	760786	215.13	3777	380849	50.06
RIIL	EQ	29-Apr-2020	277.50	279.95	285.00	278.10	279.00	279.10	281.06	315552	886.90	6571	60510	19.18
RITES	EQ	29-Apr-2020	234.65	236.40	237.65	233.00	233.70	233.70	234.77	517224	1214.27	11352	270886	52.37
RKDL	EQ	29-Apr-2020	6.30	6.50	6.50	6.05	6.40	6.35	6.14	7914	0.49	38	7185	90.79
RKFORGE	EQ	29-Apr-2020	183.95	189.75	189.75	174.90	180.90	180.40	179.22	63441	113.70	389	57969	91.37
RMCL	BE	29-Apr-2020	3.80	3.80	3.95	3.65	3.85	3.85	3.74	71384	2.67	118	-	-
RMDRIP	SM	29-Apr-2020	36.50	36.00	37.10	35.80	37.10	37.05	36.76	44000	16.18	18	36000	81.82
RML	EQ	29-Apr-2020	185.70	187.00	192.40	185.05	188.45	187.45	188.33	18756	35.32	747	8210	43.77
RNAVAL	BE	29-Apr-2020	1.30	1.25	1.35	1.25	1.30	1.30	1.28	18272356	233.14	1578	-	-
ROHITFERRO	BE	29-Apr-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.50	17555	0.09	31	-	-
ROHLTD	EQ	29-Apr-2020	46.35	47.00	48.40	45.10	45.70	45.65	47.00	135975	63.91	1552	55954	41.15
ROLLT	EQ	29-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	24882	0.40	36	24882	100.00
ROLTA	BE	29-Apr-2020	3.70	3.80	3.80	3.60	3.80	3.75	3.73	184476	6.88	248	-	-
ROSSELLIND	EQ	29-Apr-2020	41.10	40.85	41.75	40.00	41.50	40.80	40.59	699	0.28	27	509	72.82
RPGLIFE	EQ	29-Apr-2020	247.60	250.05	258.35	248.25	254.60	254.40	254.13	37106	94.30	1149	20254	54.58
RPOWER	EQ	29-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	933898	20.55	779	933898	100.00
RPPINFRA	EQ	29-Apr-2020	47.65	45.30	51.40	45.30	47.15	47.95	48.53	18236	8.85	119	10664	58.48
RSSOFTWARE	EQ	29-Apr-2020	15.00	15.70	15.70	14.60	15.70	15.50	15.30	12639	1.93	101	8328	65.89
RSWM	EQ	29-Apr-2020	73.90	75.05	75.20	73.05	73.50	73.45	73.87	4098	3.03	212	2985	72.84
RSYSTEMS	EQ	29-Apr-2020	90.15	92.85	92.90	88.05	88.40	88.65	90.05	6368	5.73	84	4939	77.56
RTNINFRA	BE	29-Apr-2020	1.60	1.55	1.65	1.55	1.60	1.60	1.58	200850	3.17	91	-	-
RTNPOWER	EQ	29-Apr-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.29	1538318	19.90	404	913019	59.35
RUBYMILLS	EQ	29-Apr-2020	131.35	136.90	136.90	126.45	132.00	131.50	130.24	3922	5.11	163	2732	69.66
RUCHI	BE	29-Apr-2020	375.15	393.90	393.90	393.90	393.90	393.90	393.90	2892	11.39	81	-	-
RUCHINFRA	BE	29-Apr-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	21316	0.74	46	-	-
RUCHIRA	EQ	29-Apr-2020	41.40	41.75	42.00	41.20	41.35	41.35	41.56	19273	8.01	311	13920	72.23
RUPA	EQ	29-Apr-2020	147.70	152.00	162.00	126.95	159.50	156.55	150.43	96715	145.49	2509	33303	34.43
RUSHIL	EQ	29-Apr-2020	113.85	110.00	119.50	110.00	119.50	119.50	118.86	18029	21.43	327	11082	61.47
RVNL	EQ	29-Apr-2020	17.25	17.50	17.70	17.05	17.20	17.20	17.30	3470020	600.46	11079	1350415	38.92
S&SPOWER	BE	29-Apr-2020	33.95	35.60	35.60	32.30	32.30	32.30	34.50	19724	6.80	123	-	-
SADBHAV	EQ	29-Apr-2020	42.50	44.60	44.60	44.60	44.60	44.60	44.60	34629	15.44	120	34629	100.00
SADBHIN	EQ	29-Apr-2020	16.80	17.60	17.60	16.90	17.60	17.60	17.53	101512	17.80	217	93625	92.23
SAFARI	EQ	29-Apr-2020	373.25	370.15	389.90	370.15	380.00	379.10	377.80	2736	10.34	293	1799	65.75
SAGARDEEP	BE	29-Apr-2020	76.00	79.00	79.00	72.20	72.20	72.20	72.50	115	0.08	3	-	-
SAGCEM	EQ	29-Apr-2020	303.20	306.00	315.00	296.60	299.90	298.35	303.96	15052	45.75	620	9752	64.79
SAIL	EQ	29-Apr-2020	27.40	27.40	30.80	27.10	30.10	30.20	29.29	47374952	13876.70	100213	10930663	23.07
SAKAR	EQ	29-Apr-2020	52.00	51.85	52.00	51.85	52.00	52.00	51.91	1000	0.52	7	100	10.00
SAKHTISUG	BE	29-Apr-2020	7.80	7.90	8.15	7.70	8.15	8.15	8.00	34930	2.80	104	-	-
SAKSOFT	EQ	29-Apr-2020	146.80	145.00	155.75	145.00	148.05	149.85	152.05	1570	2.39	65	1091	69.49
SAKUMA	EQ	29-Apr-2020	6.20	6.80	6.80	6.35	6.80	6.80	6.79	484638	32.89	778	406926	83.96
SALASAR	EQ	29-Apr-2020	83.50	83.20	84.90	81.05	82.50	83.70	83.35	17913	14.93	466	9156	51.11
SALONA	EQ	29-Apr-2020	39.60	38.05	39.95	38.00	39.60	39.60	38.65	841	0.33	16	591	70.27
SALSTEEL	EQ	29-Apr-2020	2.50	2.55	2.60	2.55	2.55	2.55	2.60	12163	0.32	32	12144	99.84
SALZERELEC	EQ	29-Apr-2020	68.20	68.20	71.35	68.20	70.20	70.55	69.61	15289	10.64	427	9087	59.43
SAMBHAAV	EQ	29-Apr-2020	2.10	2.10	2.20	1.90	2.20	2.15	2.15	103579	2.23	55	102169	98.64
SANCO	EQ	29-Apr-2020	7.90	8.20	8.90	7.75	8.40	8.55	8.07	272142	21.95	582	128921	47.37
SANDESH	EQ	29-Apr-2020	465.70	460.65	470.00	445.15	460.95	460.30	457.14	206	0.94	33	98	47.57
SANDHAR	EQ	29-Apr-2020	159.40	160.00	163.00	155.55	162.40	161.50	160.39	2473	3.97	335	1295	52.37
SANGAMIND	EQ	29-Apr-2020	40.70	42.20	44.75	42.15	42.25	42.35	43.24	43152	18.66	939	16687	38.67
SANGHIIND	EQ	29-Apr-2020	19.15	19.70	20.05	18.85	18.90	18.95	19.17	254885	48.86	1405	187112	73.41
SANGHVIFOR	BE	29-Apr-2020	13.85	13.25	13.25	13.25	13.25	13.25	13.25	210	0.03	1	-	-
SANGHVIMOV	EQ	29-Apr-2020	55.20	56.80	57.95	53.05	56.00	57.15	55.89	6034	3.37	120	3420	56.68
SANGINITA	EQ	29-Apr-2020	83.90	84.00	84.95	84.00	84.90	84.90	84.60	31465	26.62	202	17813	56.61
SANOFI	EQ	29-Apr-2020	7632.75	7660.00	7798.00	7560.75	7795.00	7724.55	7673.09	57196	4388.70	9231	35882	62.74
SANWARIA	BE	29-Apr-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	99001	1.88	73	-	-
SARDAEN	EQ	29-Apr-2020	134.60	136.80	148.90	134.10	146.00	145.00	144.07	148859	214.46	3701	73515	49.39
SAREGAMA	EQ	29-Apr-2020	272.80	271.05	279.15	266.85	270.00	271.15	272.80	2802	7.64	279	2032	72.52
SARLAPOLY	EQ	29-Apr-2020	14.15	14.65	14.65	14.05	14.50	14.50	14.33	45220	6.48	169	29883	66.08
SARVESHWAR	SM	29-Apr-2020	14.10	14.80	14.80	13.40	13.40	13.70	14.17	57600	8.16	18	52800	91.67
SASKEN	EQ	29-Apr-2020	410.35	419.00	419.00	392.00	407.10	406.85	407.64	13341	54.38	1151	6182	46.34
SASTASUNDR	BE	29-Apr-2020	59.60	58.10	62.55	58.10	62.45	62.45	61.68	646	0.40	12	-	-
SATHAISPAT	EQ	29-Apr-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	21	0.00	2	21	100.00
SATIA	EQ	29-Apr-2020	73.05	72.35	75.10	71.65	72.00	72.30	73.23	1889	1.38	108	937	49.60
SATIN	EQ	29-Apr-2020	61.95	61.20	65.00	59.45	60.00	60.85	62.52	234278	146.48	2149	148119	63.22
SBICARD	EQ	29-Apr-2020	550.90	555.40	584.00	548.40	581.00	577.50	569.39	6121364	34854.15	229023	2533040	41.38
SBIETFQLTY	EQ	29-Apr-2020	87.19	85.55	87.93	85.55	87.10	87.12	87.09	2271	1.98	131	1694	74.59
SBILIFE	EQ	29-Apr-2020	719.85	723.00	723.00	708.40	713.90	713.35	715.40	635076	4543.33	38369	362290	57.05
SBIN	EQ	29-Apr-2020	184.30	185.00	191.80	183.50	189.55	190.10	187.61	57470639	107821.98	310886	19558253	34.03
SBIN	N2	29-Apr-2020	10825.00	10850.00	10873.99	10849.99	10855.00	10862.50	10870.50	57	6.20	12	57	100.00
SBIN	N5	29-Apr-2020	11084.60	11098.00	11135.00	11098.00	11130.00	11130.84	11120.33	1034	114.98	150	1023	98.94
SBIN	N6	29-Apr-2020	10880.00	10850.00	10950.00	10850.00	10950.00	10950.00	10933.33	6	0.66	2	6	100.00
SCAPDVR	BE	29-Apr-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.29	278051	0.81	93	-	-
SCHAEFFLER	EQ	29-Apr-2020	3325.15	3395.00	3395.00	3280.25	3289.95	3302.45	3328.48	13145	437.53	3364	9677	73.62
SCHAND	EQ	29-Apr-2020	55.30	58.05	58.05	52.55	52.90	53.55	55.28	202725	112.08	2328	146523	72.28
SCHNEIDER	EQ	29-Apr-2020	84.75	85.55	86.95	82.50	84.80	84.65	85.24	65201	55.58	1204	23136	35.48
SCI	EQ	29-Apr-2020	44.70	44.70	44.95	43.80	44.65	44.20	44.39	1879255	834.24	5111	453903	24.15
SDBL	BE	29-Apr-2020	73.80	74.00	75.00	72.10	74.00	73.80	73.58	4801	3.53	74	-	-
SEAMECLTD	EQ	29-Apr-2020	317.35	332.00	332.00	325.55	325.70	327.45	327.77	5857	19.20	160	3027	51.68
SECURCRED	SM	29-Apr-2020	13.35	14.00	14.00	13.50	14.00	14.00	13.89	9000	1.25	13	9000	100.00
SELAN	EQ	29-Apr-2020	82.45	80.40	82.00	80.40	81.90	81.25	81.42	8498	6.92	194	5879	69.18
SEPOWER	EQ	29-Apr-2020	1.95	2.00	2.30	1.95	2.30	2.30	2.27	99144	2.25	96	72307	72.93
SEQUENT	EQ	29-Apr-2020	77.15	77.20	80.70	75.35	77.05	77.70	78.69	493663	388.47	1991	314712	63.75
SESHAPAPER	EQ	29-Apr-2020	141.50	144.95	144.95	131.60	132.00	132.15	134.53	68587	92.27	1761	39552	57.67
SETCO	EQ	29-Apr-2020	10.50	10.70	10.85	10.05	10.20	10.15	10.27	98967	10.16	322	77248	78.05
SETF10GILT	EQ	29-Apr-2020	187.61	187.61	193.00	187.00	192.00	192.19	191.97	611	1.17	17	549	89.85
SETFGOLD	EQ	29-Apr-2020	4358.15	4400.00	4400.00	4310.00	4340.00	4341.50	4340.42	19848	861.49	1440	14999	75.57
SETFNIF50	EQ	29-Apr-2020	96.48	96.50	99.03	96.38	98.30	98.41	97.73	296303	289.57	1595	148852	50.24
SETFNIFBK	EQ	29-Apr-2020	205.39	206.52	212.10	203.83	209.00	209.06	207.80	51141	106.27	910	33978	66.44
SETFNN50	EQ	29-Apr-2020	243.65	248.30	248.30	243.65	246.80	246.74	245.68	7592	18.65	211	7029	92.58
SETUINFRA	BE	29-Apr-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	85824	0.73	35	-	-
SEYAIND	EQ	29-Apr-2020	42.90	43.10	43.35	41.30	42.00	41.95	42.18	23280	9.82	638	17193	73.85
SEZAL	BZ	29-Apr-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1	0.00	1	-	-
SFL	EQ	29-Apr-2020	1365.55	1361.55	1431.90	1341.50	1385.00	1402.55	1393.78	5516	76.88	1391	3436	62.29
SGBAUG24	GB	29-Apr-2020	4658.86	4675.00	4675.00	4600.00	4610.00	4613.33	4637.26	262	12.15	38	261	99.62
SGBAUG27	GB	29-Apr-2020	4620.00	4617.00	4639.00	4580.10	4639.00	4639.00	4612.03	3	0.14	3	3	100.00
SGBDC27VII	GB	29-Apr-2020	4575.00	4699.00	4699.00	4531.00	4580.00	4580.00	4540.34	36	1.63	6	36	100.00
SGBDEC25	GB	29-Apr-2020	4600.00	4600.00	4649.00	4570.00	4649.00	4649.00	4576.02	63	2.88	4	63	100.00
SGBDEC2512	GB	29-Apr-2020	4545.00	4570.00	4570.00	4570.00	4570.00	4570.00	4570.00	102	4.66	3	102	100.00
SGBDEC2513	GB	29-Apr-2020	4549.99	4500.00	4570.00	4500.00	4570.00	4570.00	4558.33	6	0.27	2	6	100.00
SGBDEC25XI	GB	29-Apr-2020	4512.05	4570.00	4570.00	4570.00	4570.00	4570.00	4570.00	14	0.64	1	14	100.00
SGBDEC26	GB	29-Apr-2020	4560.00	4560.00	4600.00	4526.00	4600.00	4599.16	4563.62	102	4.65	7	60	58.82
SGBFEB24	GB	29-Apr-2020	4581.00	4590.00	4635.00	4590.00	4635.00	4633.22	4620.16	149	6.88	28	147	98.66
SGBFEB28IX	GB	29-Apr-2020	4551.00	4600.00	4600.00	4591.00	4591.00	4591.00	4592.52	89	4.09	3	89	100.00
SGBJ28VIII	GB	29-Apr-2020	4600.00	4750.00	4750.00	4600.00	4600.00	4600.00	4628.57	14	0.65	6	12	85.71
SGBJAN26	GB	29-Apr-2020	4600.00	4550.00	4550.00	4540.00	4540.00	4540.00	4548.04	56	2.55	5	56	100.00
SGBJAN27	GB	29-Apr-2020	4555.00	4575.00	4575.00	4565.00	4565.00	4565.00	4569.74	19	0.87	5	19	100.00
SGBJUL25	GB	29-Apr-2020	4535.00	4550.00	4580.00	4550.00	4570.00	4570.00	4570.71	127	5.80	14	127	100.00
SGBJUL27	GB	29-Apr-2020	4570.00	4600.00	4600.00	4580.00	4580.00	4580.00	4590.46	83	3.81	25	83	100.00
SGBJUN27	GB	29-Apr-2020	4600.00	4541.00	4588.00	4540.00	4585.00	4585.00	4558.20	113	5.15	13	93	82.30
SGBMAR24	GB	29-Apr-2020	4630.23	4561.50	4639.50	4320.00	4620.00	4620.00	4537.06	106	4.81	20	79	74.53
SGBMAR25	GB	29-Apr-2020	4555.00	4555.00	4580.00	4526.00	4526.00	4526.08	4556.60	433	19.73	27	433	100.00
SGBMAR28X	GB	29-Apr-2020	4640.00	4600.00	4600.00	4560.00	4560.00	4560.00	4562.05	22	1.00	3	22	100.00
SGBMAY25	GB	29-Apr-2020	4548.50	4555.00	4600.00	4550.00	4589.99	4576.23	4563.67	701	31.99	36	611	87.16
SGBMAY26	GB	29-Apr-2020	4596.00	4522.00	4596.00	4522.00	4542.95	4542.11	4547.64	257	11.69	16	256	99.61
SGBNOV23	GB	29-Apr-2020	4644.39	4645.00	4650.00	4645.00	4650.00	4650.00	4648.89	36	1.67	11	36	100.00
SGBNOV24	GB	29-Apr-2020	4592.94	4618.00	4625.00	4585.00	4618.00	4621.98	4603.38	316	14.55	48	263	83.23
SGBNOV25	GB	29-Apr-2020	4580.00	4595.00	4615.00	4570.00	4615.00	4615.00	4585.64	178	8.16	21	138	77.53
SGBNOV258	GB	29-Apr-2020	4600.00	4570.00	4669.00	4570.00	4669.00	4669.00	4619.50	2	0.09	2	2	100.00
SGBNOV25IX	GB	29-Apr-2020	4530.00	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	64	2.91	2	64	100.00
SGBNOV25VI	GB	29-Apr-2020	4600.00	4550.00	4594.91	4550.00	4594.91	4594.91	4564.97	6	0.27	2	6	100.00
SGBNOV26	GB	29-Apr-2020	4634.00	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	175	7.96	3	175	100.00
SGBOCT25	GB	29-Apr-2020	4581.00	4550.00	4650.00	4550.00	4650.00	4650.00	4566.67	12	0.55	3	12	100.00
SGBOCT25IV	GB	29-Apr-2020	4550.00	4699.00	4699.00	4510.00	4530.00	4530.00	4563.84	34	1.55	16	27	79.41
SGBOCT25V	GB	29-Apr-2020	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	50	2.30	2	50	100.00
SGBOCT27	GB	29-Apr-2020	4574.00	4600.00	4650.00	4574.00	4600.00	4600.00	4600.38	126	5.80	14	126	100.00
SGBOCT27VI	GB	29-Apr-2020	4580.00	4575.00	4600.00	4516.00	4551.00	4552.50	4567.77	311	14.21	35	309	99.36
SGBSEP24	GB	29-Apr-2020	4618.00	4615.00	4617.00	4581.00	4600.00	4599.95	4598.80	418	19.22	21	415	99.28
SGBSEP27	GB	29-Apr-2020	4575.00	4525.00	4600.00	4525.00	4600.00	4600.00	4595.31	16	0.74	3	16	100.00
SGL	EQ	29-Apr-2020	6.75	6.80	7.00	6.55	6.70	6.75	6.70	6394	0.43	112	3701	57.88
SHAHALLOYS	EQ	29-Apr-2020	6.60	6.30	6.90	6.30	6.30	6.30	6.31	808	0.05	22	754	93.32
SHAKTIPUMP	BE	29-Apr-2020	172.80	170.95	175.00	165.00	168.00	170.00	168.59	18895	31.86	401	-	-
SHALBY	EQ	29-Apr-2020	64.95	64.80	66.00	64.00	64.50	65.10	65.25	50966	33.25	628	34867	68.41
SHALPAINTS	EQ	29-Apr-2020	61.90	63.55	65.00	61.80	62.55	62.80	62.93	114254	71.90	1016	71335	62.44
SHANKARA	EQ	29-Apr-2020	243.20	248.00	248.00	238.00	243.60	244.15	244.13	15937	38.91	546	9057	56.83
SHANTIGEAR	EQ	29-Apr-2020	87.80	87.80	89.90	85.05	89.70	87.65	87.98	22947	20.19	495	9747	42.48
SHARDACROP	EQ	29-Apr-2020	148.00	149.95	151.90	142.00	147.00	147.70	146.43	12017	17.60	435	7147	59.47
SHARDAMOTR	EQ	29-Apr-2020	699.75	690.00	730.00	657.00	710.00	709.65	693.36	6718	46.58	1062	4600	68.47
SHARIABEES	EQ	29-Apr-2020	234.00	234.00	234.01	231.97	234.01	234.01	233.85	112	0.26	9	79	70.54
SHEMAROO	EQ	29-Apr-2020	99.90	104.85	104.85	103.00	104.85	104.85	104.78	60201	63.08	1151	56862	94.45
SHIL	EQ	29-Apr-2020	73.00	74.00	74.00	71.00	73.00	73.00	72.14	16368	11.81	209	10889	66.53
SHILPAMED	EQ	29-Apr-2020	380.95	381.50	389.00	374.00	380.00	377.20	379.11	38640	146.49	2462	30396	78.66
SHIRPUR-G	EQ	29-Apr-2020	7.90	7.90	8.00	7.55	8.00	7.75	7.74	35282	2.73	111	23296	66.03
SHIVAMAUTO	EQ	29-Apr-2020	11.00	10.85	11.25	10.80	10.90	10.95	11.00	72152	7.94	329	35317	48.95
SHIVAMILLS	EQ	29-Apr-2020	21.30	21.50	22.95	21.50	22.05	22.05	22.06	1876	0.41	33	1649	87.90
SHIVATEX	BE	29-Apr-2020	82.00	80.00	82.00	78.00	78.05	78.05	78.20	665	0.52	14	-	-
SHK	EQ	29-Apr-2020	66.70	67.05	67.30	65.00	65.50	65.25	65.52	414323	271.45	7756	219975	53.09
SHOPERSTOP	EQ	29-Apr-2020	187.75	192.80	199.00	186.80	191.80	190.65	194.49	38820	75.50	1450	16745	43.13
SHREDIGCEM	EQ	29-Apr-2020	22.85	22.85	23.55	22.65	22.95	22.95	23.08	105236	24.29	635	60550	57.54
SHREECEM	EQ	29-Apr-2020	18865.90	18999.00	19250.00	18950.35	19217.00	19171.45	19084.12	25467	4860.15	9257	7875	30.92
SHREEPUSHK	EQ	29-Apr-2020	87.25	91.60	91.60	86.00	86.30	87.35	88.46	15307	13.54	572	11849	77.41
SHREERAMA	EQ	29-Apr-2020	3.65	3.65	3.80	3.65	3.80	3.80	3.80	7176	0.27	17	4625	64.45
SHRENIK	EQ	29-Apr-2020	25.75	26.95	26.95	24.65	25.50	25.45	25.58	22140	5.66	94	15716	70.98
SHREYANIND	EQ	29-Apr-2020	88.90	90.80	90.80	85.10	85.95	85.75	86.51	46337	40.09	993	20134	43.45
SHREYAS	EQ	29-Apr-2020	51.70	49.20	51.40	49.15	49.15	49.15	49.20	32046	15.77	290	25237	78.75
SHRIPISTON	BE	29-Apr-2020	544.00	517.00	571.00	517.00	563.90	563.90	554.22	109	0.60	18	-	-
SHRIRAMCIT	EQ	29-Apr-2020	723.80	723.80	738.00	723.80	729.00	728.05	731.41	8610	62.97	820	5398	62.69
SHRIRAMEPC	EQ	29-Apr-2020	3.35	3.50	3.50	3.25	3.45	3.40	3.45	438057	15.11	326	387277	88.41
SHYAMCENT	EQ	29-Apr-2020	2.55	2.65	2.65	2.45	2.45	2.50	2.58	32813	0.85	46	31558	96.18
SICAGEN	EQ	29-Apr-2020	12.40	12.50	12.80	12.10	12.50	12.45	12.43	11141	1.38	64	5687	51.05
SICAL	BE	29-Apr-2020	9.25	9.65	9.65	8.95	9.60	9.50	9.49	54553	5.18	218	-	-
SIEMENS	EQ	29-Apr-2020	1140.10	1148.00	1148.00	1113.10	1125.00	1127.15	1129.48	525699	5937.66	28560	202827	38.58
SIGIND	EQ	29-Apr-2020	18.75	19.85	19.85	18.90	18.90	18.90	19.30	7317	1.41	61	6178	84.43
SIL	BE	29-Apr-2020	10.25	9.95	10.10	9.75	10.10	10.10	9.87	3000	0.30	5	-	-
SILINV	EQ	29-Apr-2020	104.65	107.00	109.85	104.00	109.85	109.85	108.53	4017	4.36	75	3183	79.24
SILVERTUC	SM	29-Apr-2020	101.00	94.00	102.00	94.00	102.00	102.00	96.67	3000	2.90	3	1000	33.33
SIMBHALS	EQ	29-Apr-2020	5.50	5.50	5.50	5.30	5.50	5.50	5.47	11930	0.65	31	10980	92.04
SIMPLEXINF	EQ	29-Apr-2020	29.35	27.90	27.90	27.90	27.90	27.90	27.90	32210	8.99	285	32210	100.00
SINTERCOM	SM	29-Apr-2020	36.00	39.60	39.60	39.60	39.60	39.60	39.60	2000	0.79	1	2000	100.00
SINTEX	EQ	29-Apr-2020	0.90	0.90	0.95	0.85	0.95	0.95	0.93	6658754	61.85	1455	4817354	72.35
SIRCA	EQ	29-Apr-2020	185.65	183.00	194.40	180.05	190.00	190.10	190.75	6355	12.12	130	4509	70.95
SIS	EQ	29-Apr-2020	413.80	426.45	432.00	413.00	418.00	414.75	420.66	70818	297.90	3762	36719	51.85
SITINET	BE	29-Apr-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	167113	1.92	23	-	-
SIYSIL	EQ	29-Apr-2020	130.95	133.05	156.00	131.10	152.90	151.45	150.81	865559	1305.31	10349	327867	37.88
SJVN	EQ	29-Apr-2020	21.00	21.05	21.35	21.00	21.25	21.15	21.23	522976	111.03	1519	255996	48.95
SKFINDIA	EQ	29-Apr-2020	1441.90	1430.00	1475.00	1430.00	1459.00	1457.50	1461.70	6737	98.47	2220	4083	60.61
SKIL	EQ	29-Apr-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	11065	0.51	9	11065	100.00
SKIPPER	EQ	29-Apr-2020	23.00	23.95	24.85	23.40	23.90	23.95	24.18	53052	12.83	703	37232	70.18
SKMEGGPROD	EQ	29-Apr-2020	33.25	33.00	33.50	32.00	33.00	33.05	32.83	7892	2.59	125	4600	58.29
SMARTLINK	EQ	29-Apr-2020	67.40	68.55	68.55	67.30	67.60	67.50	67.84	749	0.51	34	714	95.33
SMLISUZU	EQ	29-Apr-2020	362.00	367.00	405.00	362.55	391.85	390.70	394.77	156265	616.88	6965	32225	20.62
SMSLIFE	EQ	29-Apr-2020	271.80	269.15	287.05	267.50	275.15	277.70	281.27	10636	29.92	789	5376	50.55
SMSPHARMA	EQ	29-Apr-2020	40.75	42.40	47.50	41.40	45.60	45.10	44.93	1188663	534.08	7159	381642	32.11
SNOWMAN	EQ	29-Apr-2020	30.25	30.55	30.70	29.90	30.00	30.15	30.23	326526	98.71	1062	224544	68.77
SOBHA	EQ	29-Apr-2020	212.20	214.90	214.95	207.05	207.10	207.95	209.87	103427	217.06	2678	71807	69.43
SOLARA	EQ	29-Apr-2020	582.50	582.50	637.95	576.05	618.00	616.20	617.52	169854	1048.88	7129	80232	47.24
SOLARINDS	EQ	29-Apr-2020	860.15	872.00	880.00	860.05	868.00	866.90	868.09	4872	42.29	1109	2915	59.83
SOMANYCERA	EQ	29-Apr-2020	106.75	109.25	109.25	104.00	107.00	106.95	106.73	50722	54.14	701	40316	79.48
SOMICONVEY	EQ	29-Apr-2020	12.90	12.45	13.00	12.45	13.00	13.00	12.61	747	0.09	11	692	92.64
SONATSOFTW	EQ	29-Apr-2020	219.45	219.50	223.15	214.55	214.55	216.15	218.04	178773	389.80	6863	71331	39.90
SONISOYA	SM	29-Apr-2020	6.00	6.20	6.20	6.20	6.20	6.20	6.20	12000	0.74	2	12000	100.00
SORILINFRA	EQ	29-Apr-2020	59.15	56.20	56.20	56.20	56.20	56.20	56.20	16534	9.29	162	16532	99.99
SOTL	EQ	29-Apr-2020	686.00	690.00	700.00	682.50	695.00	686.50	689.80	859	5.93	93	666	77.53
SOUTHBANK	EQ	29-Apr-2020	5.80	5.80	5.85	5.75	5.85	5.80	5.80	5660150	328.16	6422	2985230	52.74
SOUTHWEST	EQ	29-Apr-2020	12.45	13.50	13.50	12.15	13.20	13.15	13.10	3544	0.46	58	2174	61.34
SPAL	EQ	29-Apr-2020	75.20	74.40	78.00	72.60	74.00	73.95	74.29	8272	6.15	136	5868	70.94
SPANDANA	EQ	29-Apr-2020	411.85	428.50	432.40	421.00	432.40	432.40	432.09	29620	127.99	488	26160	88.32
SPARC	EQ	29-Apr-2020	136.90	137.80	140.15	135.50	137.00	136.95	137.66	575619	792.39	8134	177930	30.91
SPECIALITY	EQ	29-Apr-2020	28.35	29.25	29.25	28.10	28.85	28.90	28.88	9569	2.76	100	7114	74.34
SPENCERS	EQ	29-Apr-2020	77.35	77.90	79.45	77.10	78.80	78.15	78.26	597725	467.81	4336	245400	41.06
SPENTEX	BE	29-Apr-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.29	34860	0.10	37	-	-
SPIC	EQ	29-Apr-2020	16.15	16.30	16.90	16.10	16.10	16.25	16.50	73120	12.06	423	38144	52.17
SPICEJET	EQ	29-Apr-2020	43.05	43.60	43.60	42.70	43.10	43.00	43.14	1588609	685.29	16422	951896	59.92
SPLIL	EQ	29-Apr-2020	19.85	19.90	21.20	19.90	21.20	20.75	20.59	11376	2.34	106	9869	86.75
SPMLINFRA	EQ	29-Apr-2020	6.60	6.40	6.85	6.30	6.50	6.40	6.39	83163	5.31	149	76859	92.42
SPTL	BE	29-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	855679	11.98	207	-	-
SPYL	BE	29-Apr-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	265410	0.86	99	-	-
SREEL	EQ	29-Apr-2020	126.20	125.95	126.20	122.00	122.90	123.65	123.82	6992	8.66	316	3999	57.19
SREIBNPNCD	NJ	29-Apr-2020	865.82	848.98	849.00	768.00	768.00	768.00	783.58	77	0.60	4	77	100.00
SREIBNPNCD	NO	29-Apr-2020	790.00	702.18	760.00	702.18	750.00	750.00	751.29	203	1.53	7	196	96.55
SREIBNPNCD	NQ	29-Apr-2020	700.00	700.10	840.00	700.10	840.00	840.00	770.05	20	0.15	2	10	50.00
SREIBNPNCD	NR	29-Apr-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	175	1.40	4	175	100.00
SREIBNPNCD	NU	29-Apr-2020	710.00	700.00	724.90	700.00	724.90	724.90	701.36	55	0.39	5	55	100.00
SREIBNPNCD	Y6	29-Apr-2020	1068.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	3	0.03	1	3	100.00
SREIBNPNCD	Y8	29-Apr-2020	700.00	675.01	675.01	675.01	675.01	675.01	675.01	10	0.07	1	10	100.00
SREINFRA	EQ	29-Apr-2020	3.90	3.95	4.05	3.80	4.00	3.95	3.94	1143850	45.02	845	631597	55.22
SRF	EQ	29-Apr-2020	3684.90	3682.00	3739.00	3615.10	3650.00	3665.60	3686.61	256897	9470.78	25597	52048	20.26
SRHHYPOLTD	EQ	29-Apr-2020	104.20	105.05	109.40	105.05	109.40	109.40	108.77	6171	6.71	113	5543	89.82
SRIPIPES	EQ	29-Apr-2020	142.65	142.25	146.95	142.25	146.00	146.20	145.42	56036	81.49	1759	28803	51.40
SRTRANSFIN	EQ	29-Apr-2020	695.30	703.00	716.40	681.95	688.80	697.15	699.11	4769141	33341.46	116889	473393	9.93
SRTRANSFIN	Y3	29-Apr-2020	1014.43	1013.90	1019.98	1013.90	1016.00	1015.27	1015.47	453	4.60	23	453	100.00
SRTRANSFIN	Y6	29-Apr-2020	2024.00	2025.00	2025.00	2018.01	2020.00	2020.00	2021.08	165	3.33	8	145	87.88
SRTRANSFIN	Y9	29-Apr-2020	1046.00	1035.00	1068.99	1035.00	1068.99	1068.99	1052.00	10	0.11	2	5	50.00
SRTRANSFIN	YG	29-Apr-2020	1785.00	1785.00	1785.00	1785.00	1785.00	1785.00	1785.00	20	0.36	2	20	100.00
SRTRANSFIN	YH	29-Apr-2020	889.99	890.00	913.79	890.00	900.00	901.14	892.17	633	5.65	13	620	97.95
SRTRANSFIN	YI	29-Apr-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	116	1.04	6	116	100.00
SRTRANSFIN	YJ	29-Apr-2020	990.00	990.02	997.55	990.02	995.00	995.02	993.11	1498	14.88	42	1459	97.40
SRTRANSFIN	YK	29-Apr-2020	921.82	930.00	931.00	922.50	922.50	922.50	929.73	451	4.19	19	451	100.00
SRTRANSFIN	YL	29-Apr-2020	907.50	922.00	923.00	922.00	923.00	922.55	922.27	276	2.55	11	186	67.39
SRTRANSFIN	YN	29-Apr-2020	1010.00	1030.00	1060.00	1030.00	1030.00	1030.00	1039.82	550	5.72	8	550	100.00
SRTRANSFIN	YQ	29-Apr-2020	950.05	960.00	960.00	955.00	957.00	956.00	955.91	128	1.22	8	120	93.75
SRTRANSFIN	YR	29-Apr-2020	900.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	1	50	100.00
SRTRANSFIN	YS	29-Apr-2020	922.00	960.00	960.00	959.98	959.98	959.98	959.99	75	0.72	5	75	100.00
SRTRANSFIN	YV	29-Apr-2020	935.00	945.00	950.00	940.00	940.00	940.00	943.97	272	2.57	9	272	100.00
SRTRANSFIN	YW	29-Apr-2020	930.00	924.99	925.00	924.00	925.00	925.00	924.63	130	1.20	9	130	100.00
SRTRANSFIN	YX	29-Apr-2020	915.00	920.00	922.00	915.05	915.05	915.86	919.06	261	2.40	15	232	88.89
SRTRANSFIN	YZ	29-Apr-2020	1006.00	1000.02	1000.02	1000.02	1000.02	1000.02	1000.02	2	0.02	1	2	100.00
SRTRANSFIN	Z1	29-Apr-2020	987.00	995.00	1005.00	995.00	1005.00	1005.00	1000.67	231	2.31	3	231	100.00
SRTRANSFIN	Z4	29-Apr-2020	950.37	900.00	900.00	900.00	900.00	900.00	900.00	609	5.48	9	609	100.00
SRTRANSFIN	Z5	29-Apr-2020	902.00	905.00	912.00	905.00	912.00	912.00	911.20	125	1.14	7	125	100.00
SRTRANSFIN	ZD	29-Apr-2020	925.00	925.00	925.00	920.00	920.00	920.78	921.35	37	0.34	3	37	100.00
SRTRANSFIN	ZJ	29-Apr-2020	961.00	792.20	949.00	792.20	860.10	860.10	904.05	22	0.20	4	13	59.09
SSWL	EQ	29-Apr-2020	395.20	406.35	410.00	395.00	395.00	398.10	400.55	3820	15.30	364	2062	53.98
STAN	DR	29-Apr-2020	34.10	34.60	35.80	33.00	35.05	35.25	35.05	13401	4.70	194	11153	83.23
STAR	EQ	29-Apr-2020	374.70	382.00	449.60	382.00	449.60	449.60	428.98	4137979	17751.09	69867	895228	21.63
STARCEMENT	EQ	29-Apr-2020	77.75	77.80	78.50	76.65	77.85	77.80	77.54	66761	51.76	1251	42493	63.65
STARPAPER	EQ	29-Apr-2020	106.55	108.65	109.70	99.00	99.25	99.35	101.62	408664	415.27	6706	202970	49.67
STCINDIA	BE	29-Apr-2020	38.55	38.00	39.65	37.50	38.00	38.25	38.42	4506	1.73	59	-	-
STEELCITY	EQ	29-Apr-2020	19.00	18.70	19.35	18.70	19.35	19.35	19.06	7527	1.43	24	7472	99.27
STEELXIND	EQ	29-Apr-2020	12.65	13.20	13.20	12.30	12.55	12.55	12.61	5827	0.73	70	5342	91.68
STEL	EQ	29-Apr-2020	45.00	47.25	47.25	44.65	46.35	45.35	45.33	6774	3.07	179	6036	89.11
STERTOOLS	EQ	29-Apr-2020	139.10	140.85	142.55	137.05	139.60	138.80	139.92	5587	7.82	322	3487	62.41
STINDIA	EQ	29-Apr-2020	3.85	4.00	4.00	3.85	3.85	3.85	3.97	1151	0.05	40	1141	99.13
STRTECH	EQ	29-Apr-2020	91.50	91.95	92.90	90.40	91.20	91.15	91.96	754802	694.13	7895	299533	39.68
SUBEX	EQ	29-Apr-2020	3.90	3.95	3.95	3.85	3.85	3.90	3.89	189231	7.35	207	128714	68.02
SUBROS	EQ	29-Apr-2020	154.00	157.00	174.00	155.90	168.50	169.30	168.90	800323	1351.76	10785	143966	17.99
SUDARSCHEM	EQ	29-Apr-2020	419.95	422.80	427.80	415.50	415.90	416.85	420.26	185246	778.51	9038	62761	33.88
SUJANAUNI	BE	29-Apr-2020	0.20	0.15	0.25	0.15	0.25	0.25	0.23	441947	1.01	134	-	-
SUMEETINDS	EQ	29-Apr-2020	1.50	1.50	1.55	1.45	1.55	1.50	1.53	47804	0.73	71	23435	49.02
SUMICHEM	EQ	29-Apr-2020	234.55	239.70	248.00	237.00	243.00	243.00	242.62	723475	1755.29	10517	334277	46.20
SUMIT	BE	29-Apr-2020	11.55	11.55	11.55	11.05	11.50	11.50	11.49	4467	0.51	28	-	-
SUMMITSEC	EQ	29-Apr-2020	285.55	285.00	287.90	282.30	286.90	286.35	283.92	1181	3.35	95	745	63.08
SUNCLAYLTD	EQ	29-Apr-2020	1438.50	1440.05	1449.00	1430.00	1439.00	1440.25	1439.04	527	7.58	129	355	67.36
SUNDARAM	EQ	29-Apr-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.20	144504	1.73	164	123236	85.28
SUNDARMFIN	EQ	29-Apr-2020	1241.20	1258.35	1283.95	1225.90	1240.00	1237.45	1249.01	26555	331.68	4910	15560	58.60
SUNDARMHLD	EQ	29-Apr-2020	44.95	45.00	46.80	44.00	45.80	45.70	45.72	19477	8.90	253	15140	77.73
SUNDRMBRAK	EQ	29-Apr-2020	170.70	171.25	171.90	166.95	169.95	169.70	170.14	5231	8.90	385	3631	69.41
SUNDRMFAST	EQ	29-Apr-2020	302.60	308.85	312.55	300.00	312.00	309.85	308.64	40107	123.78	5033	28736	71.65
SUNFLAG	EQ	29-Apr-2020	26.60	26.75	27.40	26.70	26.85	26.95	27.06	107186	29.00	632	49840	46.50
SUNPHARMA	EQ	29-Apr-2020	473.95	476.00	484.95	473.15	478.80	477.65	478.43	10166501	48639.35	121573	2360471	23.22
SUNTECK	EQ	29-Apr-2020	192.50	193.50	195.15	185.55	188.15	190.20	191.18	138205	264.22	3008	26439	19.13
SUNTV	EQ	29-Apr-2020	378.00	379.95	398.00	378.60	395.40	393.30	387.14	3300424	12777.14	41657	357386	10.83
SUPERHOUSE	EQ	29-Apr-2020	68.10	68.95	73.00	68.15	72.55	72.35	71.97	28943	20.83	399	20369	70.38
SUPERSPIN	BE	29-Apr-2020	3.80	3.80	3.80	3.65	3.65	3.65	3.66	5327	0.20	26	-	-
SUPPETRO	EQ	29-Apr-2020	150.90	150.90	154.00	147.00	153.15	153.25	152.06	71898	109.33	1341	41169	57.26
SUPRAJIT	EQ	29-Apr-2020	119.50	119.00	123.85	118.50	119.05	119.60	120.30	146112	175.77	4618	86314	59.07
SUPREMEIND	EQ	29-Apr-2020	1102.55	1105.00	1105.00	1070.00	1091.00	1090.30	1094.24	93796	1026.35	5975	70815	75.50
SUPREMEINF	BZ	29-Apr-2020	7.50	7.20	7.20	7.20	7.20	7.20	7.20	1015	0.07	5	-	-
SURANASOL	EQ	29-Apr-2020	5.35	5.45	5.45	5.15	5.30	5.30	5.32	33816	1.80	119	22672	67.05
SURANAT&P	EQ	29-Apr-2020	3.25	3.20	3.30	3.10	3.25	3.20	3.24	7029	0.23	29	6871	97.75
SURYALAXMI	EQ	29-Apr-2020	20.80	24.50	24.95	23.05	24.95	24.95	24.74	152187	37.65	936	99205	65.19
SURYAROSNI	EQ	29-Apr-2020	89.80	91.00	92.80	90.00	91.00	91.00	91.09	22697	20.67	376	16389	72.21
SUTLEJTEX	EQ	29-Apr-2020	21.95	21.30	22.65	21.30	22.20	22.25	22.22	17437	3.87	117	11405	65.41
SUULD	SM	29-Apr-2020	37.00	35.30	35.30	35.30	35.30	35.30	35.30	8000	2.82	1	8000	100.00
SUVEN	EQ	29-Apr-2020	41.75	43.80	43.80	43.80	43.80	43.80	43.80	115085	50.41	341	115085	100.00
SUVENPHAR	EQ	29-Apr-2020	289.50	288.00	291.90	286.00	289.00	288.45	288.52	30895	89.14	752	22335	72.29
SUZLON	EQ	29-Apr-2020	2.70	2.75	2.75	2.60	2.70	2.65	2.66	8469963	225.50	84756	5025672	59.34
SWANENERGY	EQ	29-Apr-2020	99.75	99.95	100.25	97.60	100.20	99.55	99.08	134252	133.02	2310	49874	37.15
SWARAJENG	EQ	29-Apr-2020	949.20	949.00	990.00	949.00	980.00	975.60	970.41	1494	14.50	305	943	63.12
SWELECTES	EQ	29-Apr-2020	81.95	84.95	85.60	82.40	84.40	84.70	84.28	1047	0.88	77	752	71.82
SWSOLAR	EQ	29-Apr-2020	166.05	174.35	174.35	174.35	174.35	174.35	174.35	58932	102.75	278	58932	100.00
SYMPHONY	EQ	29-Apr-2020	918.05	930.00	943.75	918.50	923.75	925.25	929.25	23145	215.07	2847	10575	45.69
SYNCOM	BE	29-Apr-2020	1.25	1.30	1.30	1.20	1.20	1.20	1.27	170304	2.16	140	-	-
SYNGENE	EQ	29-Apr-2020	309.50	312.00	313.75	305.10	309.00	307.00	309.94	135625	420.36	4365	81406	60.02
TAINWALCHM	EQ	29-Apr-2020	39.95	37.00	41.90	37.00	40.50	40.85	40.88	1365	0.56	79	1080	79.12
TAJGVK	EQ	29-Apr-2020	128.40	133.00	133.00	127.60	127.75	128.35	128.98	31851	41.08	774	19692	61.83
TAKE	EQ	29-Apr-2020	58.05	59.15	60.50	58.00	60.00	59.80	59.50	60246	35.85	985	45999	76.35
TALBROAUTO	EQ	29-Apr-2020	78.35	78.35	94.00	78.10	90.00	92.20	90.18	157400	141.95	3044	44310	28.15
TALWALKARS	BZ	29-Apr-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.41	51636	0.73	48	-	-
TALWGYM	BZ	29-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	7864	0.10	16	-	-
TANLA	EQ	29-Apr-2020	64.60	64.05	67.80	63.00	67.80	67.80	67.23	174941	117.61	1010	129767	74.18
TARACHAND	SM	29-Apr-2020	34.50	32.00	32.00	32.00	32.00	32.00	32.00	2000	0.64	1	2000	100.00
TARMAT	EQ	29-Apr-2020	20.70	20.40	21.65	20.25	20.40	20.40	20.50	1523	0.31	35	1053	69.14
TASTYBITE	EQ	29-Apr-2020	10938.90	11000.00	11000.00	10648.05	10805.00	10799.95	10811.29	903	97.63	472	538	59.58
TATACAPHSG	N2	29-Apr-2020	1030.00	1024.90	1030.00	1024.50	1030.00	1025.22	1025.12	30	0.31	5	15	50.00
TATACAPHSG	N4	29-Apr-2020	1017.00	1015.00	1016.00	1010.00	1016.00	1016.00	1013.32	41	0.42	4	41	100.00
TATACAPHSG	N6	29-Apr-2020	1005.00	1018.70	1018.80	1015.00	1018.80	1017.75	1017.76	482	4.91	5	382	79.25
TATACAPHSG	NA	29-Apr-2020	1005.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	120	1.22	3	120	100.00
TATACAPHSG	NB	29-Apr-2020	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	25	0.26	1	25	100.00
TATACHEM	EQ	29-Apr-2020	285.10	287.00	289.25	282.50	284.45	285.05	285.65	1552564	4434.95	26563	427228	27.52
TATACOFFEE	EQ	29-Apr-2020	73.95	73.15	76.75	73.15	75.00	75.25	75.36	1399314	1054.58	10591	293768	20.99
TATACOMM	EQ	29-Apr-2020	376.95	376.95	407.95	368.00	404.35	404.70	393.72	198651	782.12	5979	112739	56.75
TATACONSUM	EQ	29-Apr-2020	342.90	343.00	356.00	343.00	351.80	354.00	352.29	3653520	12871.00	85376	2169806	59.39
TATAELXSI	EQ	29-Apr-2020	815.50	825.00	842.00	795.25	811.00	814.20	825.64	789421	6517.79	23785	94146	11.93
TATAINVEST	EQ	29-Apr-2020	754.85	761.50	761.50	737.00	744.05	746.45	747.57	31491	235.42	2827	13047	41.43
TATAMETALI	EQ	29-Apr-2020	435.60	440.50	479.15	425.25	462.00	460.10	457.29	69336	317.07	3280	26346	38.00
TATAMOTORS	EQ	29-Apr-2020	76.95	77.45	79.30	76.55	78.15	78.15	78.07	40785025	31841.02	133880	8210629	20.13
TATAMTRDVR	EQ	29-Apr-2020	34.30	34.30	35.10	33.85	34.95	34.90	34.65	3229383	1119.13	13564	1559032	48.28
TATAPOWER	EQ	29-Apr-2020	30.70	31.10	31.50	31.00	31.10	31.10	31.26	14336257	4481.06	29318	6004524	41.88
TATASTEEL	E1	29-Apr-2020	32.10	32.75	32.75	31.05	31.70	31.90	31.59	175170	55.34	1211	125438	71.61
TATASTEEL	EQ	29-Apr-2020	273.55	273.00	286.15	271.25	282.45	282.65	281.77	19876696	56006.80	215401	3291156	16.56
TATASTLBSL	EQ	29-Apr-2020	16.85	16.90	17.45	16.75	17.10	17.20	17.19	3319661	570.53	3457	2266400	68.27
TATASTLLP	EQ	29-Apr-2020	222.55	221.10	230.00	221.10	228.50	227.35	227.50	28644	65.16	1006	14436	50.40
TBZ	EQ	29-Apr-2020	23.00	23.50	23.50	22.65	22.90	23.00	23.05	67923	15.66	448	35043	51.59
TCFSL	NA	29-Apr-2020	1038.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	1	10	100.00
TCFSL	NB	29-Apr-2020	1048.99	1051.78	1052.50	1050.00	1051.80	1051.72	1050.97	740	7.78	21	739	99.86
TCFSL	ND	29-Apr-2020	1057.88	1057.00	1059.99	1055.90	1056.50	1057.67	1057.28	4473	47.29	101	4172	93.27
TCFSL	NF	29-Apr-2020	1100.00	1099.99	1099.99	1095.00	1095.00	1095.00	1097.50	100	1.10	2	100	100.00
TCFSL	NH	29-Apr-2020	1051.52	1052.00	1054.80	1051.00	1054.80	1054.80	1051.64	297	3.12	8	297	100.00
TCFSL	NJ	29-Apr-2020	1060.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	2	50	100.00
TCFSL	NL	29-Apr-2020	1062.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	2	0.02	1	2	100.00
TCI	EQ	29-Apr-2020	164.45	167.00	178.40	165.10	173.00	173.10	173.37	123728	214.50	2313	53980	43.63
TCIDEVELOP	EQ	29-Apr-2020	244.00	238.00	255.00	230.05	255.00	246.70	241.88	267	0.65	37	136	50.94
TCIEXP	EQ	29-Apr-2020	649.85	659.95	767.00	642.45	734.80	729.55	734.13	376910	2767.00	16735	53600	14.22
TCIFINANCE	EQ	29-Apr-2020	5.50	5.75	5.75	5.40	5.60	5.60	5.60	1024	0.06	17	1024	100.00
TCNSBRANDS	EQ	29-Apr-2020	396.70	399.00	399.05	388.25	391.00	392.40	395.06	8316	32.85	724	7200	86.58
TCPLPACK	EQ	29-Apr-2020	217.30	224.00	239.00	224.00	239.00	239.00	236.91	8113	19.22	180	6958	85.76
TCS	EQ	29-Apr-2020	1859.05	1874.00	1912.55	1850.05	1903.00	1905.65	1882.90	4241579	79864.90	158389	1705279	40.20
TDPOWERSYS	EQ	29-Apr-2020	89.05	87.25	93.05	87.25	91.50	91.45	90.67	3822	3.47	102	2930	76.66
TEAMLEASE	EQ	29-Apr-2020	1550.10	1564.95	1578.40	1550.00	1555.00	1553.70	1559.45	4554	71.02	801	2429	53.34
TECHM	EQ	29-Apr-2020	520.40	525.95	536.90	522.10	531.50	528.70	530.04	6362006	33721.22	113270	2833324	44.54
TECHNOE	EQ	29-Apr-2020	202.30	202.95	209.25	201.60	201.70	203.20	203.23	1934	3.93	428	1425	73.68
TECHNOFAB	EQ	29-Apr-2020	5.75	5.55	6.00	5.50	5.95	5.95	5.76	29686	1.71	114	24985	84.16
TEJASNET	BE	29-Apr-2020	38.20	38.00	40.10	37.00	37.80	37.95	37.76	41343	15.61	360	-	-
TEMBO	SM	29-Apr-2020	120.00	120.00	120.00	120.00	120.00	120.00	120.00	2000	2.40	1	2000	100.00
TERASOFT	EQ	29-Apr-2020	17.95	17.00	18.45	17.00	17.85	17.65	17.50	11964	2.09	120	5314	44.42
TEXINFRA	EQ	29-Apr-2020	35.90	37.00	37.90	35.55	36.55	36.20	36.25	17003	6.16	130	8550	50.29
TEXMOPIPES	EQ	29-Apr-2020	10.25	10.25	10.60	10.05	10.30	10.40	10.42	19471	2.03	129	12552	64.47
TEXRAIL	EQ	29-Apr-2020	25.75	25.25	25.90	25.25	25.25	25.35	25.42	71141	18.09	499	51604	72.54
TFCILTD	EQ	29-Apr-2020	33.55	33.90	33.95	32.80	33.55	33.30	33.24	104444	34.72	631	72689	69.60
THANGAMAYL	EQ	29-Apr-2020	239.65	249.90	249.90	230.00	235.35	236.40	235.67	4920	11.59	229	3456	70.24
THEINVEST	EQ	29-Apr-2020	94.95	96.50	97.30	90.25	91.95	91.10	92.27	8570	7.91	103	6908	80.61
THEJO	SM	29-Apr-2020	375.00	379.95	379.95	377.45	379.00	379.00	378.80	600	2.27	3	400	66.67
THEMISMED	BE	29-Apr-2020	319.00	330.00	330.00	310.00	327.00	327.00	324.10	1571	5.09	32	-	-
THERMAX	EQ	29-Apr-2020	737.25	738.00	754.00	725.50	725.50	733.60	744.12	31623	235.31	2087	14416	45.59
THIRUSUGAR	BZ	29-Apr-2020	3.15	3.25	3.25	3.00	3.00	3.05	3.07	2593	0.08	12	-	-
THOMASCOOK	EQ	29-Apr-2020	25.80	27.00	27.05	24.55	27.00	26.90	26.69	331784	88.57	1913	240931	72.62
THOMASCOTT	BE	29-Apr-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	10	0.00	1	-	-
THYROCARE	EQ	29-Apr-2020	519.35	524.95	525.00	515.10	516.25	516.60	519.10	49375	256.31	2370	29851	60.46
TI	EQ	29-Apr-2020	16.85	16.90	17.65	16.50	17.65	17.65	17.34	88562	15.36	153	76254	86.10
TIDEWATER	EQ	29-Apr-2020	3472.60	3425.05	3545.00	3425.05	3517.00	3503.10	3492.11	3132	109.37	501	2313	73.85
TIIL	EQ	29-Apr-2020	220.25	220.25	228.90	216.55	218.00	221.80	222.12	1405	3.12	107	882	62.78
TIINDIA	EQ	29-Apr-2020	339.15	341.85	358.90	339.75	356.55	354.30	350.25	98755	345.89	8842	73572	74.50
TIJARIA	EQ	29-Apr-2020	5.75	5.75	5.95	5.65	5.95	5.95	5.88	4468	0.26	17	4268	95.52
TIL	EQ	29-Apr-2020	138.15	141.85	141.90	133.05	135.50	136.50	136.45	5664	7.73	242	3725	65.77
TIMESGTY	EQ	29-Apr-2020	18.25	18.25	18.55	17.35	17.35	17.35	17.63	1480	0.26	21	1179	79.66
TIMETECHNO	EQ	29-Apr-2020	34.25	35.80	36.40	34.20	34.35	34.35	34.96	208020	72.72	2079	121742	58.52
TIMKEN	EQ	29-Apr-2020	888.90	889.05	910.00	862.40	867.90	872.80	889.80	29901	266.06	3340	11062	37.00
TINPLATE	EQ	29-Apr-2020	84.70	87.00	88.90	86.80	87.15	87.40	88.16	518410	457.02	6102	152774	29.47
TIPSINDLTD	EQ	29-Apr-2020	97.50	98.80	98.80	95.50	97.00	96.70	97.29	1644	1.60	68	1467	89.23
TIRUMALCHM	EQ	29-Apr-2020	46.10	46.80	46.90	45.65	45.95	45.90	46.03	118783	54.68	913	71472	60.17
TIRUPATIFL	SM	29-Apr-2020	28.40	28.50	28.50	28.50	28.50	28.50	28.50	3200	0.91	1	3200	100.00
TITAN	EQ	29-Apr-2020	932.85	932.00	933.60	918.00	924.00	925.40	923.35	2514936	23221.59	92465	828317	32.94
TMRVL	BE	29-Apr-2020	12.35	12.95	12.95	11.75	11.75	11.75	12.21	71951	8.79	385	-	-
TNPETRO	EQ	29-Apr-2020	31.90	32.80	32.85	31.15	32.65	32.65	32.12	102066	32.79	815	68627	67.24
TNPL	EQ	29-Apr-2020	103.95	105.80	105.80	100.00	100.45	100.50	102.85	1096863	1128.15	15713	463970	42.30
TNTELE	BE	29-Apr-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	300	0.00	1	-	-
TOKYOPLAST	EQ	29-Apr-2020	58.90	55.25	61.50	55.25	58.00	58.15	58.14	716	0.42	51	357	49.86
TORNTPHARM	EQ	29-Apr-2020	2480.65	2490.00	2534.95	2396.60	2423.00	2420.35	2439.83	431182	10520.12	30617	182845	42.41
TORNTPOWER	EQ	29-Apr-2020	311.70	315.85	326.90	313.55	325.00	322.55	322.68	1340202	4324.58	23705	236629	17.66
TOTAL	SM	29-Apr-2020	27.95	26.60	26.60	26.60	26.60	26.60	26.60	3000	0.80	1	3000	100.00
TOUCHWOOD	EQ	29-Apr-2020	51.80	54.00	62.00	50.50	53.30	53.25	54.00	21421	11.57	196	4907	22.91
TPLPLASTEH	EQ	29-Apr-2020	83.00	84.65	85.90	82.45	85.65	85.00	84.59	1722	1.46	67	321	18.64
TRANSWIND	SM	29-Apr-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	4000	0.14	1	4000	100.00
TREEHOUSE	EQ	29-Apr-2020	4.70	4.65	4.65	4.50	4.50	4.50	4.57	25316	1.16	101	20389	80.54
TREJHARA	BE	29-Apr-2020	6.15	6.05	6.15	5.85	6.15	6.00	5.98	2995	0.18	26	-	-
TRENT	EQ	29-Apr-2020	491.75	489.00	497.45	483.00	487.75	487.05	490.02	209089	1024.58	7664	100085	47.87
TRF	BE	29-Apr-2020	70.40	70.40	70.40	68.10	69.00	69.60	69.37	5175	3.59	90	-	-
TRIDENT	EQ	29-Apr-2020	4.95	5.00	5.00	4.90	4.95	4.90	4.95	4839481	239.63	7487	2598919	53.70
TRIGYN	EQ	29-Apr-2020	28.55	28.55	29.40	28.55	29.00	29.00	29.07	14528	4.22	178	10733	73.88
TRIL	EQ	29-Apr-2020	6.70	6.75	6.90	6.60	6.75	6.70	6.68	38328	2.56	220	21498	56.09
TRITURBINE	EQ	29-Apr-2020	64.90	67.25	77.85	64.70	77.60	77.10	74.75	176075	131.62	2729	58205	33.06
TRIVENI	EQ	29-Apr-2020	36.20	36.70	37.30	36.00	36.70	36.75	36.76	402953	148.12	6274	296052	73.47
TTKHLTCARE	EQ	29-Apr-2020	453.95	465.00	465.00	435.00	442.00	443.65	444.97	3969	17.66	220	2726	68.68
TTKPRESTIG	EQ	29-Apr-2020	4582.60	4659.90	4870.00	4586.90	4795.00	4827.40	4747.28	5413	256.97	1991	2709	50.05
TTL	EQ	29-Apr-2020	29.60	30.25	30.50	28.65	30.45	30.30	30.10	9645	2.90	181	6049	62.72
TTML	BE	29-Apr-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	261574	6.80	580	-	-
TV18BRDCST	EQ	29-Apr-2020	19.60	19.60	20.10	19.25	19.75	19.80	19.68	1696158	333.77	3618	996833	58.77
TVSELECT	EQ	29-Apr-2020	74.25	75.85	75.85	74.00	74.50	74.45	74.61	15168	11.32	271	9200	60.65
TVSMOTOR	EQ	29-Apr-2020	296.30	300.90	311.00	292.10	309.50	307.90	304.61	4271122	13010.29	58650	1311005	30.69
TVSSRICHAK	EQ	29-Apr-2020	1006.40	999.00	1147.00	999.00	1069.25	1060.40	1057.95	9161	96.92	1896	2931	31.99
TVTODAY	EQ	29-Apr-2020	194.55	199.00	199.80	194.35	196.95	196.10	196.99	13218	26.04	869	11129	84.20
TVVISION	BE	29-Apr-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.27	14363	0.18	28	-	-
TWL	EQ	29-Apr-2020	33.95	34.50	35.15	33.00	34.85	34.95	34.21	267515	91.51	1194	169960	63.53
UBL	EQ	29-Apr-2020	931.00	943.00	967.85	931.00	949.00	943.85	955.65	899761	8598.57	47274	161738	17.98
UCALFUEL	EQ	29-Apr-2020	101.95	101.65	111.95	101.00	107.05	106.90	108.17	177891	192.43	4118	56942	32.01
UCOBANK	EQ	29-Apr-2020	12.20	12.15	13.00	12.05	12.85	12.70	12.61	2615143	329.73	6301	977829	37.39
UFLEX	EQ	29-Apr-2020	190.55	196.50	196.50	188.00	188.50	189.90	192.06	822705	1580.10	13232	215354	26.18
UFO	EQ	29-Apr-2020	70.95	72.40	72.85	70.40	71.25	71.20	71.55	83416	59.69	2947	44297	53.10
UGARSUGAR	EQ	29-Apr-2020	12.90	13.10	13.60	12.70	13.00	13.05	13.10	84131	11.02	637	44052	52.36
UJAAS	EQ	29-Apr-2020	3.35	3.45	3.50	3.30	3.50	3.50	3.46	221592	7.66	390	189120	85.35
UJJIVAN	EQ	29-Apr-2020	175.45	177.05	181.15	173.65	176.05	175.90	177.51	6242740	11081.76	48568	690399	11.06
UJJIVANSFB	EQ	29-Apr-2020	28.90	29.20	30.00	28.80	29.05	29.05	29.22	1894489	553.54	9754	1126081	59.44
ULTRACEMCO	EQ	29-Apr-2020	3394.00	3360.10	3453.80	3360.10	3445.95	3434.35	3427.79	393834	13499.82	47609	166108	42.18
UMANGDAIRY	EQ	29-Apr-2020	38.85	39.45	39.50	35.80	38.45	38.05	37.56	19978	7.50	607	11438	57.25
UNICHEMLAB	EQ	29-Apr-2020	147.30	148.95	148.95	145.55	146.50	146.10	146.30	20215	29.58	739	15367	76.02
UNIENTER	EQ	29-Apr-2020	47.45	47.45	48.50	46.10	46.95	46.95	47.48	2870	1.36	42	2621	91.32
UNIINFO	SM	29-Apr-2020	13.70	13.55	13.65	13.45	13.65	13.65	13.53	14000	1.89	5	2000	14.29
UNIONBANK	EQ	29-Apr-2020	26.80	27.00	27.35	26.70	27.05	27.05	27.10	4322791	1171.37	10408	1208805	27.96
UNIPLY	EQ	29-Apr-2020	7.20	6.85	6.85	6.85	6.85	6.85	6.85	47970	3.29	206	47970	100.00
UNITECH	BZ	29-Apr-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.65	3711393	61.11	1071	-	-
UNITEDTEA	EQ	29-Apr-2020	215.90	216.55	222.05	214.95	221.95	215.75	218.37	742	1.62	91	459	61.86
UNITY	BZ	29-Apr-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.39	30607	0.12	12	-	-
UNIVCABLES	EQ	29-Apr-2020	101.65	104.00	104.00	99.90	103.75	102.55	102.61	7312	7.50	274	4582	62.66
UNIVPHOTO	EQ	29-Apr-2020	64.60	64.00	64.90	60.00	62.00	62.00	62.51	4234	2.65	72	3137	74.09
UPL	EQ	29-Apr-2020	360.50	363.95	364.40	354.35	360.00	360.60	359.99	2824041	10166.21	56661	728290	25.79
URJA	BE	29-Apr-2020	1.45	1.40	1.50	1.40	1.50	1.50	1.45	1508190	21.83	1714	-	-
USHAMART	EQ	29-Apr-2020	14.25	14.25	14.95	14.05	14.95	14.95	14.47	278515	40.31	492	221938	79.69
UTINEXT50	EQ	29-Apr-2020	247.21	251.00	255.00	243.23	248.00	248.04	248.83	764	1.90	70	510	66.75
UTINIFTETF	EQ	29-Apr-2020	994.89	1002.90	1019.40	990.15	1019.40	1017.00	1003.03	562	5.64	50	528	93.95
UTISENSETF	EQ	29-Apr-2020	354.95	356.06	397.30	344.00	352.50	352.87	360.60	11813	42.60	601	6218	52.64
UTISXN50	EQ	29-Apr-2020	257.25	250.01	296.54	225.02	246.40	248.20	247.62	639	1.58	64	272	42.57
UTTAMSTL	BE	29-Apr-2020	6.45	6.60	6.70	6.15	6.55	6.45	6.42	90687	5.82	453	-	-
UTTAMSUGAR	EQ	29-Apr-2020	60.35	58.55	63.30	58.55	63.30	62.75	62.18	32732	20.35	470	18800	57.44
UVSL	BE	29-Apr-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.12	16923930	21.06	1075	-	-
V2RETAIL	EQ	29-Apr-2020	55.45	55.00	58.20	54.00	57.60	57.65	57.09	66289	37.84	767	34666	52.30
VADILALIND	EQ	29-Apr-2020	497.00	492.35	515.00	492.30	505.00	504.80	506.72	5977	30.29	403	4721	78.99
VAIBHAVGBL	EQ	29-Apr-2020	981.95	975.00	1004.90	950.05	962.80	984.80	989.77	6221	61.57	1039	4154	66.77
VAISHALI	EQ	29-Apr-2020	47.90	48.50	51.00	47.00	49.50	49.45	49.36	17290	8.53	326	10453	60.46
VAKRANGEE	EQ	29-Apr-2020	25.95	26.35	26.35	25.50	25.85	25.80	25.93	961720	249.38	5169	703936	73.20
VARDHACRLC	EQ	29-Apr-2020	28.60	28.45	28.65	27.95	28.65	28.60	28.24	8114	2.29	71	5898	72.69
VARDMNPOLY	BE	29-Apr-2020	3.25	3.20	3.35	3.15	3.35	3.35	3.27	1453	0.05	13	-	-
VARROC	EQ	29-Apr-2020	145.20	146.00	152.45	143.20	152.45	152.45	149.61	170176	254.60	3384	110920	65.18
VASCONEQ	EQ	29-Apr-2020	8.20	8.55	8.55	8.25	8.45	8.35	8.38	57664	4.83	135	50413	87.43
VASWANI	EQ	29-Apr-2020	3.55	3.40	3.50	3.40	3.50	3.50	3.45	2347	0.08	9	2347	100.00
VBL	EQ	29-Apr-2020	662.20	670.00	685.00	655.00	657.00	658.60	669.16	177837	1190.01	8670	65448	36.80
VEDL	EQ	29-Apr-2020	76.85	77.05	79.95	77.00	79.25	79.15	78.93	27243902	21504.22	101105	6858011	25.17
VENKEYS	EQ	29-Apr-2020	1125.65	1140.00	1150.00	1080.00	1111.00	1112.10	1125.33	71083	799.92	5178	31896	44.87
VENUSREM	EQ	29-Apr-2020	46.60	48.90	48.90	48.90	48.90	48.90	48.90	10103	4.94	63	10103	100.00
VERA	SM	29-Apr-2020	95.70	76.60	76.60	76.60	76.60	76.60	76.60	1500	1.15	1	1500	100.00
VERTOZ	SM	29-Apr-2020	73.00	74.00	76.00	70.30	76.00	73.35	73.95	38400	28.40	16	9600	25.00
VESUVIUS	EQ	29-Apr-2020	889.95	898.65	923.35	876.30	885.10	889.60	896.37	2799	25.09	501	669	23.90
VETO	EQ	29-Apr-2020	34.40	34.40	34.85	33.10	33.50	33.50	33.53	13402	4.49	88	11561	86.26
VGUARD	EQ	29-Apr-2020	178.10	180.00	181.35	174.45	178.85	178.10	177.41	624033	1107.10	16386	304610	48.81
VHL	EQ	29-Apr-2020	1122.20	1136.95	1138.20	1120.00	1125.00	1125.05	1126.88	104	1.17	26	79	75.96
VICEROY	BE	29-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	30995	0.48	50	-	-
VIDEOIND	BZ	29-Apr-2020	1.05	1.05	1.05	1.00	1.05	1.05	1.04	532113	5.53	314	-	-
VIDHIING	EQ	29-Apr-2020	64.85	64.95	66.70	62.20	65.00	65.20	65.00	41441	26.94	1047	29048	70.09
VIJIFIN	EQ	29-Apr-2020	0.35	0.35	0.40	0.30	0.35	0.30	0.35	505421	1.77	115	326939	64.69
VIKASECO	EQ	29-Apr-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	29101	0.49	28	29101	100.00
VIKASMCORP	EQ	29-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	23713	0.37	23	23713	100.00
VIKASPROP	EQ	29-Apr-2020	3.70	3.65	3.65	3.65	3.65	3.65	3.65	283242	10.34	643	283242	100.00
VIKASWSP	EQ	29-Apr-2020	4.95	5.05	5.05	4.90	5.00	4.95	4.95	98576	4.88	212	87719	88.99
VIMTALABS	EQ	29-Apr-2020	78.40	81.20	83.80	78.60	81.10	81.45	81.94	81591	66.86	1619	34149	41.85
VINATIORGA	EQ	29-Apr-2020	961.85	976.90	1025.90	961.15	982.25	983.30	995.02	258136	2568.51	15940	93335	36.16
VINDHYATEL	EQ	29-Apr-2020	593.15	604.90	622.80	581.00	622.80	615.80	606.25	23020	139.56	735	19333	83.98
VINYLINDIA	EQ	29-Apr-2020	61.90	65.80	69.90	62.50	66.25	66.40	66.61	348077	231.84	5145	112786	32.40
VIPCLOTHNG	EQ	29-Apr-2020	5.90	5.80	5.95	5.80	5.90	5.90	5.89	52476	3.09	144	40688	77.54
VIPIND	EQ	29-Apr-2020	236.75	239.25	244.70	232.00	234.50	233.75	237.57	470099	1116.80	12591	207964	44.24
VIPULLTD	EQ	29-Apr-2020	15.75	16.00	16.40	16.00	16.35	16.35	16.30	1079	0.18	22	1079	100.00
VISAKAIND	EQ	29-Apr-2020	164.90	171.40	171.40	161.00	163.50	162.15	162.74	29282	47.65	662	19055	65.07
VISASTEEL	BE	29-Apr-2020	3.95	3.95	4.10	3.80	4.05	4.05	3.96	5791	0.23	26	-	-
VISHAL	BE	29-Apr-2020	214.00	214.00	214.00	212.00	212.00	212.20	212.20	50	0.11	2	-	-
VISHNU	EQ	29-Apr-2020	122.10	121.10	123.75	121.10	121.35	122.30	122.68	10687	13.11	121	8114	75.92
VISHWARAJ	EQ	29-Apr-2020	63.70	63.70	64.55	62.55	63.00	63.05	63.48	7247	4.60	130	919	12.68
VIVIMEDLAB	BE	29-Apr-2020	12.50	11.90	11.90	11.90	11.90	11.90	11.90	40385	4.81	128	-	-
VLSFINANCE	EQ	29-Apr-2020	36.90	37.45	37.95	36.35	37.00	37.40	37.26	7604	2.83	88	4603	60.53
VMART	EQ	29-Apr-2020	1709.30	1715.00	1736.00	1710.00	1712.00	1714.00	1721.75	10336	177.96	784	8773	84.88
VOLTAMP	EQ	29-Apr-2020	895.80	904.60	915.00	900.00	912.50	906.00	906.23	5885	53.33	759	4123	70.06
VOLTAS	EQ	29-Apr-2020	496.80	497.00	498.70	489.00	489.85	491.40	493.22	2104533	10379.88	60387	936004	44.48
VRLLOG	EQ	29-Apr-2020	168.90	170.00	172.00	165.30	167.95	167.55	169.05	102096	172.59	3375	48137	47.15
VSSL	EQ	29-Apr-2020	43.90	46.45	46.50	44.10	45.60	45.15	45.32	4583	2.08	130	2860	62.40
VSTIND	EQ	29-Apr-2020	2910.30	2939.00	2958.80	2875.00	2894.95	2888.50	2919.36	13824	403.57	1919	7766	56.18
VSTTILLERS	EQ	29-Apr-2020	892.60	887.35	920.00	886.30	899.50	897.35	898.79	4729	42.50	412	3262	68.98
VTL	EQ	29-Apr-2020	632.10	624.10	649.70	624.10	626.00	627.20	627.76	11482	72.08	1687	8929	77.77
WABAG	EQ	29-Apr-2020	129.55	136.00	136.00	132.00	136.00	136.00	135.85	55558	75.48	758	46662	83.99
WABCOINDIA	EQ	29-Apr-2020	6300.05	6309.35	6330.00	6149.85	6299.80	6251.60	6252.05	7221	451.46	982	5019	69.51
WALCHANNAG	BE	29-Apr-2020	36.60	36.90	38.40	36.00	37.80	38.20	38.10	57417	21.88	412	-	-
WANBURY	BE	29-Apr-2020	23.15	22.30	22.95	22.00	22.95	22.60	22.24	5770	1.28	30	-	-
WATERBASE	EQ	29-Apr-2020	95.20	95.00	96.45	93.45	93.75	94.45	95.09	269990	256.73	3581	83724	31.01
WEBELSOLAR	BE	29-Apr-2020	15.05	15.10	15.60	14.30	15.10	14.95	14.77	28351	4.19	173	-	-
WEIZMANIND	EQ	29-Apr-2020	24.30	24.85	24.85	23.45	23.50	23.55	23.83	4052	0.97	207	3531	87.14
WELCORP	EQ	29-Apr-2020	65.40	65.50	66.50	64.80	65.00	65.20	65.36	962782	629.23	5244	656925	68.23
WELENT	EQ	29-Apr-2020	52.30	52.05	53.10	51.00	52.00	52.05	52.25	44549	23.27	486	36813	82.63
WELINV	EQ	29-Apr-2020	156.00	155.00	156.00	150.05	156.00	156.00	155.81	123	0.19	10	121	98.37
WELSPUNIND	EQ	29-Apr-2020	26.50	26.90	26.90	26.20	26.25	26.40	26.56	559881	148.71	1881	481231	85.95
WENDT	EQ	29-Apr-2020	2013.10	2000.05	2030.00	1999.95	2003.05	2004.25	2010.56	246	4.95	135	156	63.41
WESTLIFE	EQ	29-Apr-2020	291.55	294.80	301.00	288.20	297.00	296.60	297.27	90134	267.94	3336	33990	37.71
WFL	SM	29-Apr-2020	71.25	73.25	73.25	73.25	73.25	73.25	73.25	4800	3.52	1	4800	100.00
WHEELS	EQ	29-Apr-2020	413.45	417.85	430.00	410.30	420.00	422.10	420.04	3014	12.66	467	1724	57.20
WHIRLPOOL	EQ	29-Apr-2020	1944.10	1953.00	2070.90	1905.00	2070.90	2052.05	2006.34	173626	3483.53	15128	66865	38.51
WILLAMAGOR	EQ	29-Apr-2020	14.70	14.90	15.25	14.30	15.00	15.00	14.85	4453	0.66	46	4128	92.70
WINDMACHIN	BE	29-Apr-2020	12.15	12.15	12.40	11.70	12.35	12.35	12.09	2222	0.27	28	-	-
WIPRO	EQ	29-Apr-2020	179.70	180.10	182.45	179.40	180.80	180.65	180.90	5030900	9101.10	50928	2529720	50.28
WOCKPHARMA	EQ	29-Apr-2020	262.00	262.00	268.70	262.00	262.50	262.90	265.02	308016	816.31	7846	84735	27.51
WONDERLA	EQ	29-Apr-2020	128.15	129.05	129.95	125.50	125.95	126.10	126.77	87060	110.37	2631	71560	82.20
WORTH	SM	29-Apr-2020	33.60	35.00	35.00	35.00	35.00	35.00	35.00	1500	0.53	1	1500	100.00
WSI	BE	29-Apr-2020	1.00	0.95	1.00	0.95	1.00	1.00	0.96	800	0.01	3	-	-
WSTCSTPAPR	EQ	29-Apr-2020	143.95	145.00	147.00	137.65	141.95	141.35	142.68	44298	63.20	1210	28724	64.84
XCHANGING	EQ	29-Apr-2020	38.50	40.00	40.40	38.05	38.50	38.75	38.80	11463	4.45	170	9579	83.56
XELPMOC	EQ	29-Apr-2020	51.60	51.10	53.55	49.00	51.50	50.05	50.11	1891	0.95	84	966	51.08
XPROINDIA	EQ	29-Apr-2020	17.90	19.00	19.00	18.00	18.50	18.50	18.49	1108	0.20	30	859	77.53
YESBANK	EQ	29-Apr-2020	27.25	27.00	29.35	26.60	28.30	28.05	28.23	42492004	11996.47	145468	9296385	21.88
ZEEL	EQ	29-Apr-2020	152.45	156.70	166.00	154.85	159.05	159.40	160.08	26089905	41765.22	193505	2533976	9.71
ZEEL	P2	29-Apr-2020	3.15	3.15	3.20	3.10	3.20	3.15	3.15	717070	22.59	45	475788	66.35
ZEELEARN	EQ	29-Apr-2020	13.80	13.95	14.05	13.40	13.85	13.85	13.71	576223	78.99	1713	284817	49.43
ZEEMEDIA	BE	29-Apr-2020	5.30	5.30	5.35	5.10	5.20	5.25	5.16	351842	18.17	589	-	-
ZENITHBIR	BE	29-Apr-2020	0.35	0.40	0.40	0.35	0.40	0.35	0.39	109273	0.43	62	-	-
ZENITHEXPO	EQ	29-Apr-2020	35.05	34.10	36.25	34.10	35.85	35.85	35.11	371	0.13	13	271	73.05
ZENSARTECH	EQ	29-Apr-2020	87.80	88.10	89.00	84.85	85.00	85.35	85.94	95552	82.11	1679	87387	91.45
ZENTEC	EQ	29-Apr-2020	38.15	38.50	39.70	37.55	38.00	38.20	38.37	39620	15.20	392	18903	47.71
ZODIACLOTH	EQ	29-Apr-2020	115.40	115.40	120.00	113.90	113.90	115.65	116.49	2321	2.70	80	1974	85.05
ZODJRDMKJ	EQ	29-Apr-2020	23.85	24.95	27.00	23.50	24.00	24.50	25.06	12359	3.10	372	5519	44.66
ZOTA	EQ	29-Apr-2020	139.55	140.00	146.00	137.00	138.70	137.85	140.48	21020	29.53	393	11351	54.00
ZUARI	BE	29-Apr-2020	82.70	82.00	84.40	82.00	84.25	83.20	83.51	13049	10.90	95	-	-
ZUARIGLOB	EQ	29-Apr-2020	42.15	43.50	44.50	41.50	42.05	42.25	42.29	38523	16.29	312	20982	54.47
ZYDUSWELL	EQ	29-Apr-2020	1349.95	1360.00	1384.00	1355.10	1371.00	1371.90	1375.34	29400	404.35	2454	10649	36.22