nse-sec-bhavdata-full-2020-05-14.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	14-May-2020	26.20	26.00	26.45	25.70	25.75	25.80	25.95	19306	5.01	384	12470	64.59
21STCENMGM	EQ	14-May-2020	10.25	10.25	10.25	10.05	10.25	10.25	10.08	2527	0.25	13	2526	99.96
3IINFOTECH	EQ	14-May-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	250762	4.01	191	250762	100.00
3MINDIA	EQ	14-May-2020	18316.30	18310.00	18450.00	17650.10	17745.00	17735.85	17901.16	3758	672.73	2086	2613	69.53
5PAISA	EQ	14-May-2020	152.00	151.50	155.00	149.00	149.60	150.95	151.21	11587	17.52	298	9345	80.65
63MOONS	BE	14-May-2020	55.70	55.00	55.70	54.00	55.00	55.05	55.04	3960	2.18	81	-	-
719GS2060	GS	14-May-2020	105.70	105.70	105.70	105.70	105.70	105.70	105.70	89	0.09	2	89	100.00
762GS2039	GS	14-May-2020	112.00	115.50	115.50	115.50	115.50	115.50	115.50	45	0.05	1	45	100.00
A2ZINFRA	EQ	14-May-2020	3.85	3.75	3.95	3.75	3.90	3.85	3.88	123378	4.79	195	89365	72.43
AARTIDRUGS	EQ	14-May-2020	764.45	753.30	850.00	753.30	850.00	835.55	820.51	465273	3817.62	19006	120201	25.83
AARTIIND	EQ	14-May-2020	1029.95	1027.80	1050.00	1016.50	1023.00	1021.55	1035.02	590394	6110.67	21431	385096	65.23
AARVEEDEN	EQ	14-May-2020	8.90	8.70	8.95	8.70	8.85	8.85	8.81	3223	0.28	30	2716	84.27
AAVAS	EQ	14-May-2020	977.50	995.00	1020.00	956.25	968.00	970.05	993.32	53232	528.77	5155	31040	58.31
ABAN	BE	14-May-2020	18.90	18.90	19.00	18.30	19.00	18.90	18.69	27143	5.07	204	-	-
ABB	EQ	14-May-2020	855.65	840.05	864.00	833.00	836.95	836.10	843.12	90247	760.89	6255	28228	31.28
ABBOTINDIA	EQ	14-May-2020	17876.45	17600.00	17991.00	17580.00	17870.00	17907.05	17879.08	9337	1669.37	3009	4154	44.49
ABCAPITAL	EQ	14-May-2020	44.15	44.20	45.90	43.60	44.65	44.60	44.88	1874721	841.28	8825	840248	44.82
ABFRL	EQ	14-May-2020	107.30	106.10	107.00	101.20	103.20	102.95	103.33	4388593	4534.66	17749	3537298	80.60
ABSLBANETF	EQ	14-May-2020	188.79	188.79	188.79	180.00	181.00	180.31	182.32	1664	3.03	39	1280	76.92
ABSLNN50ET	EQ	14-May-2020	240.02	247.50	247.50	231.14	246.55	241.83	245.92	88	0.22	10	63	71.59
ACC	EQ	14-May-2020	1207.95	1200.00	1219.40	1175.50	1191.00	1189.00	1193.87	1301098	15533.36	43648	185067	14.22
ACCELYA	EQ	14-May-2020	902.30	913.75	950.00	891.10	912.95	904.10	916.48	44648	409.19	2040	4291	9.61
ACCURACY	SM	14-May-2020	17.15	17.20	17.20	17.15	17.20	17.20	17.18	4800	0.82	3	4800	100.00
ACE	EQ	14-May-2020	44.60	43.50	44.60	43.40	43.75	43.70	43.81	84514	37.03	718	48006	56.80
ADANIENT	EQ	14-May-2020	141.15	139.55	142.35	137.40	140.50	140.90	140.26	1587450	2226.64	10379	476693	30.03
ADANIGAS	EQ	14-May-2020	106.00	105.30	108.45	104.50	106.25	106.35	107.04	1356108	1451.52	10208	444879	32.81
ADANIGREEN	EQ	14-May-2020	231.00	229.40	232.80	220.55	226.85	228.55	228.39	416147	950.44	10030	195546	46.99
ADANIPORTS	EQ	14-May-2020	309.35	301.10	311.45	301.10	306.70	308.40	307.60	5684067	17483.94	52222	1894581	33.33
ADANIPOWER	EQ	14-May-2020	31.85	32.50	36.35	32.10	33.00	33.05	34.18	50402124	17228.88	102567	9307488	18.47
ADANITRANS	EQ	14-May-2020	200.20	203.00	207.80	196.00	196.05	197.10	202.58	223671	453.12	6218	96654	43.21
ADFFOODS	EQ	14-May-2020	217.05	227.90	227.90	210.95	227.90	226.60	226.02	316844	716.14	3613	121943	38.49
ADHUNIKIND	EQ	14-May-2020	18.60	17.70	17.70	17.70	17.70	17.70	17.70	20991	3.72	161	20536	97.83
ADORWELD	EQ	14-May-2020	246.35	245.00	245.00	238.05	239.00	239.35	240.83	3657	8.81	226	2607	71.29
ADROITINFO	BE	14-May-2020	6.00	5.95	6.30	5.70	6.15	6.10	6.04	18805	1.14	154	-	-
ADSL	EQ	14-May-2020	13.45	13.75	13.95	12.80	13.10	13.15	13.24	29629	3.92	227	19176	64.72
ADVANIHOTR	EQ	14-May-2020	38.15	37.00	39.50	37.00	38.00	38.55	38.15	7869	3.00	69	6839	86.91
ADVENZYMES	EQ	14-May-2020	144.00	143.90	154.90	140.10	150.10	152.30	150.75	322126	485.61	4979	86166	26.75
AEGISCHEM	EQ	14-May-2020	170.10	170.00	175.70	168.80	171.35	171.60	172.47	136215	234.93	7613	64769	47.55
AFFLE	BE	14-May-2020	1324.25	1329.00	1340.00	1302.00	1331.00	1329.70	1317.61	13816	182.04	1398	-	-
AGARIND	EQ	14-May-2020	60.50	60.50	61.30	58.00	58.45	59.70	59.15	7373	4.36	238	4022	54.55
AGCNET	BE	14-May-2020	246.05	255.00	255.00	240.00	245.00	249.55	244.72	2822	6.91	26	-	-
AGRITECH	BE	14-May-2020	32.00	33.45	33.60	30.40	33.55	33.40	32.32	10198	3.30	110	-	-
AGROPHOS	EQ	14-May-2020	10.65	10.15	10.15	10.15	10.15	10.15	10.15	6533	0.66	45	6533	100.00
AHLEAST	EQ	14-May-2020	132.70	128.15	134.90	128.10	134.90	134.90	133.47	110	0.15	13	101	91.82
AHLUCONT	EQ	14-May-2020	176.20	181.80	181.80	173.45	174.10	174.85	175.16	1154	2.02	92	703	60.92
AHLWEST	BE	14-May-2020	233.00	232.00	232.00	232.00	232.00	232.00	232.00	1	0.00	1	-	-
AIAENG	EQ	14-May-2020	1672.40	1679.90	1690.00	1655.60	1669.00	1672.15	1677.70	23266	390.33	2198	15042	64.65
AIONJSW	BE	14-May-2020	11.05	11.45	11.60	10.50	11.25	11.25	11.24	16361	1.84	62	-	-
AIRAN	EQ	14-May-2020	9.85	9.90	9.90	9.30	9.35	9.40	9.51	36358	3.46	207	29410	80.89
AISL	SM	14-May-2020	17.00	17.85	17.85	17.85	17.85	17.85	17.85	1200	0.21	1	1200	100.00
AJANTPHARM	EQ	14-May-2020	1436.85	1428.00	1508.00	1427.95	1500.00	1494.45	1486.21	192840	2866.01	13257	42604	22.09
AJMERA	EQ	14-May-2020	83.00	83.90	86.90	81.10	85.55	86.20	84.94	159789	135.72	3027	53255	33.33
AJOONI	SM	14-May-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	4000	0.28	1	4000	100.00
AKASH	BE	14-May-2020	85.15	85.00	85.00	80.90	80.90	80.90	82.95	200	0.17	2	-	-
AKSHARCHEM	EQ	14-May-2020	216.00	208.00	227.35	202.00	217.30	217.80	217.36	241814	525.61	7640	48632	20.11
AKSHOPTFBR	EQ	14-May-2020	4.75	4.75	4.95	4.70	4.95	4.90	4.86	241306	11.73	398	126003	52.22
AKZOINDIA	EQ	14-May-2020	1858.15	1839.00	1949.90	1839.00	1863.00	1864.70	1885.29	10154	191.43	2019	4823	47.50
ALANKIT	EQ	14-May-2020	16.75	16.10	17.45	16.10	16.50	16.40	16.68	71091	11.86	447	48880	68.76
ALBERTDAVD	EQ	14-May-2020	453.25	456.00	519.90	444.05	498.10	499.35	500.72	384534	1925.43	16258	56546	14.71
ALCHEM	BE	14-May-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	22253	0.70	31	-	-
ALEMBICLTD	EQ	14-May-2020	48.00	48.50	49.65	47.05	49.40	49.20	48.67	240087	116.85	1633	106264	44.26
ALICON	EQ	14-May-2020	226.70	224.55	227.90	218.95	222.00	224.75	224.06	500	1.12	90	329	65.80
ALKALI	EQ	14-May-2020	41.30	41.30	41.30	39.25	40.50	40.50	40.44	2428	0.98	71	1617	66.60
ALKEM	EQ	14-May-2020	2487.05	2487.05	2546.40	2471.00	2531.00	2527.10	2511.61	121072	3040.85	16215	67202	55.51
ALKYLAMINE	EQ	14-May-2020	1762.25	1768.00	1777.10	1690.10	1710.05	1706.65	1733.74	19332	335.17	2896	9939	51.41
ALLCARGO	EQ	14-May-2020	69.50	71.90	71.90	69.50	70.10	70.35	70.79	58146	41.16	978	35213	60.56
ALLSEC	EQ	14-May-2020	167.90	160.45	167.80	159.90	161.15	162.30	163.71	438	0.72	55	280	63.93
ALMONDZ	EQ	14-May-2020	11.05	11.50	11.50	10.55	11.35	11.35	11.43	91	0.01	5	71	78.02
ALOKINDS	EQ	14-May-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	667327	73.41	703	667327	100.00
ALPA	EQ	14-May-2020	18.70	19.00	19.30	18.25	18.25	18.55	18.76	27525	5.16	227	20275	73.66
ALPHAGEO	EQ	14-May-2020	156.90	155.00	158.95	151.60	155.00	154.35	155.98	10728	16.73	462	6381	59.48
ALPSINDUS	BE	14-May-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.84	35832	0.30	40	-	-
AMARAJABAT	EQ	14-May-2020	568.90	560.40	571.60	548.50	554.15	552.50	559.13	1251172	6995.64	32541	132686	10.60
AMBER	EQ	14-May-2020	1114.70	1095.00	1145.00	1091.75	1130.00	1129.45	1125.36	61937	697.02	6756	26015	42.00
AMBIKCO	EQ	14-May-2020	671.25	657.00	664.85	635.00	642.00	640.05	648.61	7029	45.59	656	3984	56.68
AMBUJACEM	EQ	14-May-2020	183.00	181.20	184.20	178.65	183.00	182.50	181.31	2893550	5246.25	33321	811342	28.04
AMDIND	EQ	14-May-2020	12.00	11.95	12.35	11.55	12.35	12.10	11.99	378	0.05	19	261	69.05
AMJLAND	EQ	14-May-2020	14.60	14.35	14.95	13.70	14.70	14.70	14.55	376	0.05	26	311	82.71
AMRUTANJAN	EQ	14-May-2020	341.25	340.00	359.95	339.00	352.00	353.80	352.96	130514	460.66	5471	41849	32.06
ANANTRAJ	EQ	14-May-2020	15.00	15.30	15.30	14.30	15.00	14.90	14.82	97088	14.39	496	66244	68.23
ANDHRACEMT	BE	14-May-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	113574	3.63	98	-	-
ANDHRAPAP	EQ	14-May-2020	173.95	171.00	175.95	170.95	171.25	171.50	172.25	3995	6.88	100	2929	73.32
ANDHRSUGAR	EQ	14-May-2020	211.55	211.00	214.90	207.20	212.95	213.25	211.85	28385	60.13	1114	15396	54.24
ANIKINDS	BE	14-May-2020	9.30	9.50	9.75	8.90	9.75	9.75	9.54	5033	0.48	28	-	-
ANSALAPI	BE	14-May-2020	5.40	5.35	5.65	5.20	5.65	5.65	5.56	30390	1.69	52	-	-
ANSALHSG	EQ	14-May-2020	3.25	3.40	3.40	3.25	3.40	3.40	3.38	63785	2.16	80	44413	69.63
ANUP	EQ	14-May-2020	277.30	277.50	279.90	272.10	273.25	273.70	274.52	2418	6.64	193	2000	82.71
APARINDS	EQ	14-May-2020	303.40	295.00	304.80	295.00	300.00	300.00	299.95	14173	42.51	1416	8401	59.27
APCL	EQ	14-May-2020	109.10	103.10	110.95	103.10	110.00	110.10	109.08	585	0.64	22	530	90.60
APCOTEXIND	EQ	14-May-2020	101.30	101.30	102.10	98.05	99.50	98.50	99.98	12398	12.39	280	8306	66.99
APEX	EQ	14-May-2020	190.10	187.80	190.80	183.00	188.00	185.95	186.36	420738	784.09	8588	178155	42.34
APLAPOLLO	EQ	14-May-2020	1247.05	1230.00	1246.45	1211.10	1225.00	1220.40	1223.82	19807	242.40	3709	10036	50.67
APLLTD	EQ	14-May-2020	799.95	799.95	855.75	791.95	850.00	845.95	833.25	697327	5810.48	27847	385061	55.22
APOLLO	EQ	14-May-2020	71.30	71.95	76.90	68.75	76.00	75.80	74.66	165321	123.42	2725	73014	44.16
APOLLOHOSP	EQ	14-May-2020	1284.55	1289.30	1310.00	1265.80	1295.00	1294.40	1295.10	907116	11748.10	66057	268769	29.63
APOLLOPIPE	EQ	14-May-2020	319.00	310.00	322.00	310.00	318.00	314.65	315.04	15246	48.03	753	7675	50.34
APOLLOTYRE	EQ	14-May-2020	94.40	91.90	94.70	91.25	92.50	92.60	93.02	3816587	3550.06	18542	495849	12.99
APOLSINHOT	EQ	14-May-2020	420.10	425.00	425.00	410.00	423.80	419.45	419.08	53	0.22	23	34	64.15
APTECHT	EQ	14-May-2020	101.55	100.60	101.95	100.05	101.10	100.60	100.82	52719	53.15	1065	25484	48.34
ARCHIDPLY	EQ	14-May-2020	18.95	19.75	20.80	19.15	19.70	19.45	20.15	49522	9.98	469	25818	52.13
ARCHIES	BE	14-May-2020	11.10	11.45	11.50	10.90	11.50	11.50	11.22	15438	1.73	66	-	-
ARCOTECH	BE	14-May-2020	2.00	2.05	2.10	2.05	2.10	2.10	2.10	23472	0.49	28	-	-
ARENTERP	EQ	14-May-2020	9.65	9.20	9.80	9.20	9.35	9.70	9.71	978	0.09	6	978	100.00
ARIES	EQ	14-May-2020	55.95	55.85	58.30	54.05	58.00	57.60	56.55	50770	28.71	833	25497	50.22
ARIHANT	EQ	14-May-2020	14.50	14.50	14.50	14.15	14.50	14.50	14.22	66	0.01	4	66	100.00
ARIHANTSUP	EQ	14-May-2020	18.45	18.50	18.95	17.90	18.00	17.90	18.01	8902	1.60	177	8834	99.24
ARMANFIN	EQ	14-May-2020	344.35	358.00	359.00	330.50	340.20	342.25	347.59	8854	30.78	510	3794	42.85
AROGRANITE	EQ	14-May-2020	23.05	23.45	23.80	22.60	22.60	22.60	22.97	3764	0.86	33	3441	91.42
ARROWGREEN	BE	14-May-2020	33.95	33.00	34.85	33.00	33.50	33.50	33.06	1165	0.39	11	-	-
ARSHIYA	BE	14-May-2020	10.85	10.75	11.35	10.70	11.35	11.35	11.06	5966	0.66	40	-	-
ARSSINFRA	BE	14-May-2020	11.85	12.40	12.40	11.75	12.00	12.00	12.06	7882	0.95	27	-	-
ARTEMISMED	EQ	14-May-2020	151.30	151.35	155.00	149.00	149.00	153.65	152.68	265	0.40	29	147	55.47
ARVIND	EQ	14-May-2020	24.00	24.85	26.20	24.15	24.80	24.50	25.34	7444699	1886.32	20716	3110672	41.78
ARVINDFASN	EQ	14-May-2020	133.10	132.95	135.85	132.00	134.60	134.45	133.92	20807	27.86	552	11417	54.87
ARVSMART	EQ	14-May-2020	65.70	63.60	77.45	63.60	73.90	74.95	74.35	594095	441.73	4740	165993	27.94
ASAHIINDIA	EQ	14-May-2020	154.05	154.05	156.00	150.55	152.15	152.45	153.54	6658	10.22	434	3843	57.72
ASAHISONG	EQ	14-May-2020	104.20	107.50	107.55	100.20	101.25	101.25	101.77	1726	1.76	101	995	57.65
ASAL	EQ	14-May-2020	14.15	14.70	14.70	14.00	14.65	14.45	14.36	2458	0.35	30	1256	51.10
ASALCBR	EQ	14-May-2020	189.55	190.00	206.00	183.95	194.30	194.20	197.76	230151	455.15	4862	41655	18.10
ASHAPURMIN	EQ	14-May-2020	26.00	26.50	26.50	25.05	25.45	25.20	25.54	12740	3.25	82	11172	87.69
ASHIANA	EQ	14-May-2020	43.05	42.70	42.75	41.35	42.45	42.00	42.01	28012	11.77	209	22414	80.02
ASHIMASYN	BE	14-May-2020	4.35	4.50	4.55	4.20	4.45	4.25	4.41	40463	1.79	120	-	-
ASHOKA	EQ	14-May-2020	59.90	59.30	59.85	58.05	58.55	58.30	58.55	225876	132.25	1904	119842	53.06
ASHOKLEY	EQ	14-May-2020	48.75	48.00	49.60	47.40	49.25	49.30	48.92	24671385	12068.53	60556	5808144	23.54
ASIANHOTNR	EQ	14-May-2020	59.15	59.15	59.70	56.10	56.50	56.60	57.24	82172	47.04	514	71104	86.53
ASIANPAINT	EQ	14-May-2020	1563.30	1553.30	1557.60	1517.00	1524.00	1522.40	1527.30	2592411	39593.84	125412	1290710	49.79
ASIANTILES	EQ	14-May-2020	140.60	139.60	140.00	136.65	138.40	137.65	138.12	12122	16.74	380	7409	61.12
ASPINWALL	EQ	14-May-2020	105.95	109.00	110.95	99.00	101.50	102.00	102.09	1518	1.55	138	789	51.98
ASTEC	EQ	14-May-2020	570.20	567.80	585.00	545.00	552.00	549.85	564.77	86061	486.05	3080	40930	47.56
ASTERDM	EQ	14-May-2020	95.20	94.00	95.40	93.00	93.45	93.20	93.74	70871	66.43	2008	52329	73.84
ASTRAL	EQ	14-May-2020	894.25	880.00	900.00	871.55	876.00	885.90	890.15	254345	2264.05	32105	188379	74.06
ASTRAMICRO	EQ	14-May-2020	62.00	61.20	62.20	60.65	60.85	60.85	61.09	46379	28.33	497	37917	81.75
ASTRAZEN	EQ	14-May-2020	3050.70	3021.00	3099.00	2961.35	2996.00	3009.30	3047.61	24727	753.58	3498	6590	26.65
ASTRON	EQ	14-May-2020	28.75	28.80	28.80	28.05	28.45	28.30	28.46	14301	4.07	92	12086	84.51
ATFL	EQ	14-May-2020	519.20	506.00	513.80	486.55	498.00	496.15	496.24	13445	66.72	1207	5529	41.12
ATLANTA	EQ	14-May-2020	6.90	6.60	6.80	6.60	6.60	6.60	6.60	28758	1.90	118	28737	99.93
ATLASCYCLE	BE	14-May-2020	37.70	36.55	38.00	36.25	38.00	37.70	37.08	1872	0.69	35	-	-
ATUL	EQ	14-May-2020	4699.15	4696.10	4696.10	4610.00	4615.00	4615.35	4638.58	6923	321.13	1845	3418	49.37
ATULAUTO	EQ	14-May-2020	161.45	159.90	163.50	157.00	163.40	162.60	161.14	13753	22.16	371	9518	69.21
AUBANK	EQ	14-May-2020	399.15	419.10	419.10	407.05	419.10	419.10	417.93	863407	3608.47	14317	565398	65.48
AURIONPRO	EQ	14-May-2020	43.30	42.85	47.00	42.15	45.70	44.40	45.08	18184	8.20	471	11418	62.79
AUROPHARMA	EQ	14-May-2020	675.90	675.00	681.90	655.35	664.15	665.60	671.38	6900202	46326.73	111374	680261	9.86
AUSOMENT	EQ	14-May-2020	25.65	25.65	26.05	24.45	24.45	24.50	25.04	2452	0.61	44	1628	66.39
AUTOAXLES	EQ	14-May-2020	470.05	468.45	470.15	463.00	467.00	465.95	467.01	3345	15.62	291	1807	54.02
AUTOIND	BE	14-May-2020	15.45	14.70	15.95	14.70	15.75	15.75	15.47	5327	0.82	52	-	-
AUTOLITIND	EQ	14-May-2020	16.05	15.60	16.85	15.60	16.75	16.65	16.67	9062	1.51	67	7794	86.01
AVADHSUGAR	EQ	14-May-2020	132.45	130.10	131.30	128.00	130.30	129.30	130.14	24566	31.97	542	8452	34.41
AVANTIFEED	EQ	14-May-2020	401.30	395.30	411.90	391.30	409.30	407.25	406.20	590074	2396.90	13767	170156	28.84
AVTNPL	EQ	14-May-2020	34.00	34.00	37.25	33.25	36.70	36.75	35.13	274047	96.28	1354	180688	65.93
AXISBANK	EQ	14-May-2020	414.00	405.05	411.00	397.65	402.75	401.95	404.70	31604457	127902.77	301403	10213427	32.32
AXISCADES	EQ	14-May-2020	31.25	30.55	32.00	30.50	31.00	31.20	31.13	8282	2.58	93	6656	80.37
AXISGOLD	EQ	14-May-2020	4085.60	4133.00	4160.00	4100.00	4160.00	4136.25	4122.56	1100	45.35	207	653	59.36
AYMSYNTEX	EQ	14-May-2020	14.70	15.05	15.85	14.75	14.80	14.80	15.27	15466	2.36	119	12155	78.59
BABAFOOD	SM	14-May-2020	38.00	41.40	41.40	41.40	41.40	41.40	41.40	2000	0.83	1	2000	100.00
BAGFILMS	BE	14-May-2020	1.60	1.65	1.65	1.55	1.65	1.65	1.64	35650	0.59	49	-	-
BAJAJ-AUTO	EQ	14-May-2020	2696.00	2601.50	2730.00	2601.50	2697.05	2702.65	2687.28	893108	24000.32	51242	104000	11.64
BAJAJCON	EQ	14-May-2020	134.90	134.00	135.15	132.10	132.95	132.50	133.11	244761	325.81	9696	183899	75.13
BAJAJELEC	EQ	14-May-2020	380.20	378.20	389.60	365.00	375.00	373.15	378.80	796652	3017.69	14926	106887	13.42
BAJAJFINSV	EQ	14-May-2020	4816.40	4770.00	4937.85	4720.00	4785.00	4790.25	4844.37	792868	38409.46	68794	148777	18.76
BAJAJHIND	EQ	14-May-2020	4.25	4.45	4.45	4.05	4.20	4.20	4.20	6011800	252.50	4586	2986684	49.68
BAJAJHLDNG	EQ	14-May-2020	1930.55	1928.00	1968.95	1880.00	1893.90	1902.60	1922.07	29744	571.70	5591	17375	58.42
BAJFINANCE	EQ	14-May-2020	2161.05	2159.00	2258.95	2096.80	2114.90	2112.00	2193.62	14307614	313854.07	531738	2024250	14.15
BALAJITELE	EQ	14-May-2020	61.05	61.05	66.85	59.45	63.80	63.90	64.38	208285	134.10	1729	70310	33.76
BALAMINES	EQ	14-May-2020	393.95	392.95	395.90	382.55	388.60	390.05	390.66	60533	236.48	2002	28287	46.73
BALAXI	BE	14-May-2020	75.10	78.60	78.60	72.10	73.00	76.05	76.73	93	0.07	7	-	-
BALKRISHNA	EQ	14-May-2020	11.85	12.35	12.40	11.95	12.40	12.05	12.14	2604	0.32	36	2297	88.21
BALKRISIND	EQ	14-May-2020	938.70	929.55	969.30	910.00	969.30	965.30	956.88	896784	8581.19	33253	193177	21.54
BALLARPUR	EQ	14-May-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.47	1541321	7.20	370	906454	58.81
BALMLAWRIE	EQ	14-May-2020	101.65	100.40	100.85	97.90	99.45	98.90	99.02	116558	115.42	2245	54632	46.87
BALPHARMA	BE	14-May-2020	36.45	37.00	37.00	35.00	36.60	35.75	35.80	6187	2.22	55	-	-
BALRAMCHIN	EQ	14-May-2020	93.75	92.65	93.85	90.90	91.40	91.15	92.22	793636	731.90	12509	529731	66.75
BANARBEADS	EQ	14-May-2020	33.30	32.05	33.45	32.00	32.00	32.05	32.44	531	0.17	18	350	65.91
BANARISUG	EQ	14-May-2020	845.20	881.85	883.95	851.05	855.00	855.00	866.34	133	1.15	15	74	55.64
BANCOINDIA	EQ	14-May-2020	65.50	65.00	65.90	64.40	65.40	65.10	65.03	28998	18.86	539	19278	66.48
BANDHANBNK	EQ	14-May-2020	252.20	246.90	255.30	243.00	254.80	251.80	248.90	9422831	23453.07	101953	927413	9.84
BANG	EQ	14-May-2020	15.35	15.90	15.90	14.60	15.45	14.95	15.21	374	0.06	20	232	62.03
BANKBARODA	EQ	14-May-2020	44.15	43.60	44.90	42.85	43.25	43.15	43.62	26197647	11426.69	70311	4896088	18.69
BANKBEES	EQ	14-May-2020	197.78	197.00	197.00	191.58	192.65	192.42	192.97	702970	1356.54	5920	386264	54.95
BANKINDIA	EQ	14-May-2020	34.15	33.75	34.40	33.05	33.90	33.85	33.86	3945976	1336.08	7929	567868	14.39
BANSWRAS	EQ	14-May-2020	70.65	71.50	72.40	70.00	71.55	71.85	71.27	2032	1.45	103	1171	57.63
BARTRONICS	BZ	14-May-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	8777	0.13	20	-	-
BASF	EQ	14-May-2020	991.00	1010.00	1015.00	992.00	1015.00	1008.40	1004.28	9737	97.79	830	6637	68.16
BASML	EQ	14-May-2020	77.00	77.00	78.95	73.60	73.60	75.10	76.85	602	0.46	78	377	62.62
BATAINDIA	EQ	14-May-2020	1384.60	1370.00	1385.80	1355.20	1359.80	1364.00	1368.32	714738	9779.93	25267	90613	12.68
BAYERCROP	EQ	14-May-2020	4471.65	4471.65	4540.00	4448.45	4500.00	4500.25	4500.85	15105	679.85	4869	10633	70.39
BBL	EQ	14-May-2020	662.50	655.45	673.10	653.45	670.00	670.30	665.17	4313	28.69	398	2737	63.46
BBTC	EQ	14-May-2020	853.40	854.00	869.35	845.15	855.00	851.00	857.26	41726	357.70	3442	11077	26.55
BCG	EQ	14-May-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	329637	15.82	159	328574	99.68
BCP	EQ	14-May-2020	9.60	10.00	10.00	9.15	9.15	9.15	9.39	158138	14.85	72	113119	71.53
BDL	EQ	14-May-2020	240.00	234.80	243.80	232.00	237.00	235.50	236.44	185303	438.12	7405	40170	21.68
BEARDSELL	EQ	14-May-2020	9.00	8.55	9.45	8.55	9.45	9.15	8.95	7374	0.66	76	5258	71.30
BEDMUTHA	EQ	14-May-2020	11.65	11.85	11.85	11.25	11.40	11.40	11.51	4252	0.49	34	3294	77.47
BEL	EQ	14-May-2020	65.70	64.45	65.50	63.25	63.50	63.65	64.11	11319400	7256.78	51031	3576787	31.60
BEML	EQ	14-May-2020	600.75	588.00	592.70	578.10	584.05	582.70	585.73	349394	2046.52	12400	76564	21.91
BEPL	EQ	14-May-2020	38.40	39.00	39.70	36.20	37.10	36.95	37.75	376039	141.97	2302	191585	50.95
BERGEPAINT	EQ	14-May-2020	455.00	450.00	459.90	444.10	459.90	454.95	450.33	1589842	7159.59	31981	366037	23.02
BFINVEST	EQ	14-May-2020	238.05	239.95	242.65	238.00	239.35	239.65	239.95	2880	6.91	300	547	18.99
BFUTILITIE	EQ	14-May-2020	165.40	164.15	172.40	163.20	167.50	166.40	168.55	125594	211.69	2727	40779	32.47
BGRENERGY	EQ	14-May-2020	23.20	23.20	27.80	22.80	26.50	26.50	26.70	2083397	556.21	10887	459578	22.06
BHAGERIA	EQ	14-May-2020	110.20	108.00	112.70	107.80	109.50	109.15	109.94	21557	23.70	589	14387	66.74
BHAGYANGR	EQ	14-May-2020	14.85	14.70	15.10	14.40	14.65	14.75	14.60	1840	0.27	27	1627	88.42
BHAGYAPROP	EQ	14-May-2020	19.15	18.60	18.60	18.60	18.60	18.60	18.60	554	0.10	4	554	100.00
BHANDARI	EQ	14-May-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.88	125577	1.11	254	93960	74.82
BHARATFORG	EQ	14-May-2020	285.30	282.00	282.00	271.35	278.00	276.30	276.42	2984629	8250.25	33965	385631	12.92
BHARATGEAR	BE	14-May-2020	37.05	37.05	38.90	36.05	38.80	38.85	38.05	8067	3.07	82	-	-
BHARATRAS	EQ	14-May-2020	6607.35	6460.05	6595.00	6410.00	6475.00	6429.25	6506.04	1424	92.65	707	613	43.05
BHARATWIRE	EQ	14-May-2020	17.25	17.20	17.25	16.90	16.95	16.95	17.00	6175	1.05	78	5926	95.97
BHARTIARTL	EQ	14-May-2020	555.95	551.10	562.50	535.10	541.45	539.85	546.99	13180895	72098.51	151782	4700716	35.66
BHEL	EQ	14-May-2020	26.60	26.90	29.25	25.00	27.40	27.45	27.92	247691248	69150.99	328364	39927069	16.12
BIGBLOC	EQ	14-May-2020	27.00	27.50	27.50	25.10	26.95	26.00	26.35	3971	1.05	54	1091	27.47
BIL	EQ	14-May-2020	93.55	97.95	97.95	88.90	88.90	88.90	90.73	6393	5.80	256	5245	82.04
BILENERGY	EQ	14-May-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.61	629330	3.81	203	348585	55.39
BINDALAGRO	EQ	14-May-2020	10.25	10.60	10.60	9.90	10.00	10.05	10.10	14351	1.45	154	9431	65.72
BIOCON	EQ	14-May-2020	337.25	337.25	343.50	333.00	334.50	335.15	338.53	8706259	29473.52	123965	1241432	14.26
BIOFILCHEM	EQ	14-May-2020	11.75	12.30	12.30	11.75	12.30	12.30	12.24	22015	2.69	212	20379	92.57
BIRLACABLE	EQ	14-May-2020	40.65	41.00	41.00	39.25	40.30	40.15	39.90	14513	5.79	270	8828	60.83
BIRLACORPN	EQ	14-May-2020	396.75	393.70	404.00	390.00	395.10	399.25	398.39	134462	535.68	6095	59881	44.53
BIRLAMONEY	EQ	14-May-2020	25.80	25.50	25.95	24.60	25.35	25.40	25.30	70636	17.87	759	35155	49.77
BIRLATYRE	EQ	14-May-2020	9.55	10.00	10.00	10.00	10.00	10.00	10.00	52155	5.22	73	52155	100.00
BKMINDST	BE	14-May-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.55	24369	0.13	23	-	-
BLBLIMITED	EQ	14-May-2020	3.15	3.30	3.45	2.95	3.45	3.45	3.32	11869	0.39	46	8846	74.53
BLISSGVS	EQ	14-May-2020	94.90	94.75	96.40	93.30	93.55	94.25	94.49	62487	59.04	1360	37393	59.84
BLKASHYAP	BE	14-May-2020	4.75	4.85	4.85	4.55	4.85	4.80	4.81	5713	0.27	37	-	-
BLS	EQ	14-May-2020	30.20	30.45	30.45	29.35	29.85	29.75	29.73	17910	5.32	158	10237	57.16
BLUEDART	EQ	14-May-2020	2147.95	2158.70	2158.70	2085.05	2090.00	2089.80	2112.01	4696	99.18	1149	3426	72.96
BLUESTARCO	EQ	14-May-2020	474.05	470.00	474.95	465.00	469.95	469.95	470.01	325188	1528.43	11706	296410	91.15
BODALCHEM	EQ	14-May-2020	48.25	47.90	49.50	47.10	47.40	47.55	48.08	215666	103.69	1509	84029	38.96
BOHRA	ST	14-May-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	20000	0.25	10	20000	100.00
BOMDYEING	EQ	14-May-2020	48.80	47.90	49.20	47.55	48.30	48.25	48.37	454134	219.65	3284	165986	36.55
BORORENEW	EQ	14-May-2020	35.75	36.00	36.50	35.25	35.25	35.40	35.80	100633	36.02	882	52443	52.11
BOSCHLTD	EQ	14-May-2020	9791.30	9740.00	9850.00	9454.05	9481.00	9516.65	9612.14	35712	3432.69	9432	10775	30.17
BPCL	EQ	14-May-2020	316.55	313.45	316.35	307.25	309.05	309.70	311.11	4832186	15033.52	80087	1461060	30.24
BPL	BE	14-May-2020	15.15	15.25	15.60	14.70	15.60	15.45	15.21	12513	1.90	89	-	-
BRFL	BE	14-May-2020	3.95	3.95	4.05	3.80	3.95	3.90	3.95	25676	1.01	86	-	-
BRIGADE	EQ	14-May-2020	101.10	101.60	104.00	101.25	102.65	102.55	102.08	80049	81.71	2293	46539	58.14
BRIGHT	SM	14-May-2020	6.50	6.50	6.50	6.20	6.20	6.20	6.25	51000	3.19	13	51000	100.00
BRITANNIA	EQ	14-May-2020	3079.55	3065.00	3138.00	3031.70	3105.15	3118.70	3108.28	777257	24159.29	50696	169859	21.85
BRITANNIA	N2	14-May-2020	32.60	32.35	32.98	32.35	32.50	32.50	32.46	3767	1.22	45	3667	97.35
BRNL	EQ	14-May-2020	41.85	42.75	42.80	40.00	41.95	41.95	41.52	2990	1.24	60	2150	71.91
BROOKS	BE	14-May-2020	28.50	27.10	27.10	27.10	27.10	27.10	27.10	7995	2.17	35	-	-
BSE	EQ	14-May-2020	412.00	400.75	425.15	398.20	415.00	416.90	412.22	315547	1300.75	9639	125181	39.67
BSHSL	SM	14-May-2020	107.90	108.05	108.05	108.05	108.05	108.05	108.05	1200	1.30	1	1200	100.00
BSL	EQ	14-May-2020	21.60	21.60	21.75	20.45	20.50	20.85	20.85	4160	0.87	62	1283	30.84
BSLGOLDETF	EQ	14-May-2020	4294.95	4301.00	4310.00	4274.95	4295.00	4291.25	4291.82	844	36.22	141	627	74.29
BSLNIFTY	EQ	14-May-2020	109.33	109.33	109.33	109.32	109.32	109.32	109.32	58	0.06	4	57	98.28
BSOFT	EQ	14-May-2020	72.65	72.50	72.50	70.00	70.00	70.45	70.66	225586	159.40	3240	89278	39.58
BUTTERFLY	EQ	14-May-2020	102.80	101.65	106.00	100.85	103.50	104.00	104.02	53963	56.13	1470	23937	44.36
BVCL	BE	14-May-2020	9.05	9.05	9.50	9.00	9.20	9.20	9.02	1429	0.13	8	-	-
BYKE	EQ	14-May-2020	9.55	9.80	9.80	9.05	9.15	9.15	9.20	46302	4.26	129	34618	74.77
CADILAHC	EQ	14-May-2020	324.95	323.10	341.75	322.60	338.85	336.85	336.96	10950024	36896.75	122204	1963960	17.94
CALSOFT	BE	14-May-2020	8.10	8.45	8.45	7.70	8.30	7.85	7.85	13431	1.05	59	-	-
CAMLINFINE	EQ	14-May-2020	36.80	37.30	37.80	35.85	35.95	35.90	36.52	327810	119.73	2822	222644	67.92
CANBK	EQ	14-May-2020	89.05	87.00	90.00	85.65	86.20	86.30	87.67	13561874	11889.14	57947	1537231	11.33
CANDC	BZ	14-May-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	25577	0.54	25	-	-
CANFINHOME	EQ	14-May-2020	308.00	309.00	321.70	300.25	305.00	303.85	313.78	1175355	3688.06	18688	164911	14.03
CANTABIL	EQ	14-May-2020	230.00	228.90	232.70	216.00	227.50	226.85	225.51	37509	84.58	1418	8956	23.88
CAPACITE	EQ	14-May-2020	79.15	77.90	82.80	75.20	77.65	77.25	77.23	30805	23.79	751	22240	72.20
CAPLIPOINT	EQ	14-May-2020	322.70	320.00	336.70	320.00	326.20	325.65	330.20	146427	483.51	4751	57049	38.96
CAPTRUST	EQ	14-May-2020	62.80	61.10	61.10	59.70	59.70	59.70	59.96	931	0.56	17	831	89.26
CARBORUNIV	EQ	14-May-2020	214.50	214.00	215.90	208.05	211.50	209.65	210.10	20084	42.20	970	12001	59.75
CAREERP	EQ	14-May-2020	167.75	164.10	166.90	162.00	163.00	162.80	163.70	11788	19.30	412	7213	61.19
CARERATING	EQ	14-May-2020	374.70	372.80	373.00	365.00	367.00	366.80	368.40	27778	102.33	2433	13955	50.24
CASTEXTECH	BE	14-May-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	6515	0.03	18	-	-
CASTROLIND	EQ	14-May-2020	121.65	121.50	121.75	119.55	120.30	120.55	120.63	287390	346.69	4412	132359	46.06
CCHHL	BE	14-May-2020	2.20	2.20	2.25	2.10	2.15	2.10	2.11	89291	1.89	67	-	-
CCL	EQ	14-May-2020	189.80	189.00	189.40	186.00	187.90	187.10	187.62	27627	51.84	1449	19253	69.69
CDSL	EQ	14-May-2020	227.60	223.35	227.90	221.55	222.75	222.35	224.63	278952	626.62	6393	111162	39.85
CEATLTD	EQ	14-May-2020	742.00	728.00	756.85	725.55	735.95	735.25	740.73	191356	1417.44	11194	25323	13.23
CEBBCO	EQ	14-May-2020	7.90	8.00	8.00	7.70	7.80	7.80	7.83	9334	0.73	65	6920	74.14
CELEBRITY	EQ	14-May-2020	4.15	4.00	4.30	4.00	4.30	4.25	4.17	4268	0.18	30	3132	73.38
CENTENKA	EQ	14-May-2020	129.05	131.45	131.90	128.05	128.90	129.10	129.64	9374	12.15	227	7479	79.78
CENTEXT	EQ	14-May-2020	2.45	2.40	2.50	2.35	2.45	2.40	2.42	79612	1.92	106	55165	69.29
CENTRALBK	EQ	14-May-2020	15.10	15.10	15.15	14.75	14.85	14.80	14.89	491523	73.18	1262	274668	55.88
CENTRUM	EQ	14-May-2020	10.65	10.75	11.10	10.25	10.70	10.60	10.53	60408	6.36	284	38927	64.44
CENTUM	EQ	14-May-2020	232.80	221.25	240.95	221.25	230.20	235.80	234.33	1833	4.30	84	1273	69.45
CENTURYPLY	EQ	14-May-2020	111.90	117.00	122.00	116.50	118.65	119.45	119.18	3976275	4739.00	34225	622818	15.66
CENTURYTEX	EQ	14-May-2020	279.10	273.00	282.90	270.35	272.50	272.20	275.78	1095769	3021.94	13534	121245	11.06
CERA	EQ	14-May-2020	2157.25	2195.00	2226.10	2170.05	2217.00	2211.05	2200.10	2498	54.96	703	1400	56.04
CEREBRAINT	BE	14-May-2020	24.75	24.95	24.95	23.75	24.90	24.35	24.36	14199	3.46	59	-	-
CESC	EQ	14-May-2020	594.40	594.70	616.15	588.20	591.00	591.80	602.09	700826	4219.60	18991	66326	9.46
CESCVENT	EQ	14-May-2020	122.95	120.55	123.95	118.05	118.80	119.15	119.42	10199	12.18	268	7984	78.28
CGCL	EQ	14-May-2020	140.25	139.00	150.50	138.95	149.00	148.30	145.94	181382	264.71	2516	50862	28.04
CGPOWER	EQ	14-May-2020	6.60	6.75	6.75	6.35	6.50	6.50	6.56	856585	56.18	1077	682448	79.67
CHALET	EQ	14-May-2020	131.60	130.90	130.90	125.65	128.90	128.95	128.47	33092	42.51	1013	22958	69.38
CHAMBLFERT	EQ	14-May-2020	137.05	136.70	144.40	135.10	144.00	142.70	140.44	2688436	3775.58	33550	847711	31.53
CHEMBOND	EQ	14-May-2020	141.10	139.05	145.05	139.05	145.00	144.40	142.08	1442	2.05	158	783	54.30
CHEMFAB	EQ	14-May-2020	129.95	132.00	134.60	124.30	131.05	131.85	131.82	2154	2.84	71	1461	67.83
CHENNPETRO	EQ	14-May-2020	57.20	57.30	58.45	56.85	57.30	57.25	57.60	463248	266.83	6149	277027	59.80
CHOLAFIN	EQ	14-May-2020	157.70	156.95	160.40	147.10	148.75	148.25	152.84	12910908	19732.62	78548	3332846	25.81
CHOLAHLDNG	EQ	14-May-2020	264.85	265.00	280.00	251.25	254.20	254.65	260.50	87052	226.77	10836	56213	64.57
CIGNITITEC	EQ	14-May-2020	317.95	320.00	321.00	302.75	306.70	305.90	312.26	140904	439.99	1969	66269	47.03
CIMMCO	EQ	14-May-2020	15.10	14.75	15.05	14.50	14.70	14.65	14.68	3477	0.51	34	3021	86.89
CINELINE	EQ	14-May-2020	20.05	20.05	20.05	19.10	19.40	19.65	19.60	2569	0.50	81	1664	64.77
CINEVISTA	BE	14-May-2020	5.55	5.55	5.80	5.50	5.80	5.80	5.73	5295	0.30	22	-	-
CIPLA	EQ	14-May-2020	570.20	571.00	577.90	566.10	570.00	569.75	571.23	8546052	48817.74	159643	2325110	27.21
CKFSL	BZ	14-May-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.40	702028	2.81	102	-	-
CKPLEISURE	SM	14-May-2020	4.05	4.20	4.20	3.85	3.85	3.85	4.03	8000	0.32	2	8000	100.00
CLEDUCATE	EQ	14-May-2020	35.70	35.85	37.25	35.00	35.00	35.10	35.76	8006	2.86	122	6020	75.19
CLNINDIA	EQ	14-May-2020	315.30	311.00	325.00	311.00	320.40	322.40	321.34	20887	67.12	829	13685	65.52
CMICABLES	EQ	14-May-2020	22.80	23.55	23.55	22.30	23.40	23.25	23.09	12706	2.93	197	7930	62.41
CMMIPL	SM	14-May-2020	4.55	4.40	4.40	4.40	4.40	4.40	4.40	3000	0.13	1	3000	100.00
COALINDIA	EQ	14-May-2020	130.60	129.85	131.45	128.05	128.95	128.65	129.27	5663229	7320.66	48845	1979804	34.96
COCHINSHIP	EQ	14-May-2020	247.85	246.90	247.75	241.10	241.50	242.05	243.40	117777	286.66	3331	49942	42.40
COLPAL	EQ	14-May-2020	1323.90	1343.00	1365.00	1328.25	1353.25	1349.55	1347.44	873330	11767.60	41979	196132	22.46
COMPINFO	EQ	14-May-2020	9.25	9.20	9.25	9.05	9.05	9.20	9.13	34278	3.13	97	11293	32.95
COMPUSOFT	BE	14-May-2020	8.35	8.40	8.75	8.40	8.75	8.75	8.71	87017	7.58	460	-	-
CONCOR	EQ	14-May-2020	380.45	382.70	394.90	374.35	377.40	378.45	386.04	2553969	9859.43	67155	723308	28.32
CONFIPET	EQ	14-May-2020	18.70	18.95	18.95	18.40	18.55	18.65	18.60	37957	7.06	203	23105	60.87
CONSOFINVT	EQ	14-May-2020	23.00	23.50	24.20	23.50	24.20	24.00	23.57	30	0.01	5	30	100.00
CONTI	SM	14-May-2020	17.25	16.40	16.40	16.40	16.40	16.40	16.40	3333	0.55	1	3333	100.00
CONTROLPR	EQ	14-May-2020	195.95	195.30	197.70	192.35	197.70	197.30	195.54	2145	4.19	82	1532	71.42
CORALFINAC	EQ	14-May-2020	12.85	13.15	13.20	12.15	13.00	12.40	12.77	2618	0.33	74	2218	84.72
CORDSCABLE	EQ	14-May-2020	29.75	29.20	30.35	28.30	28.95	28.65	28.74	7441	2.14	159	4411	59.28
COROMANDEL	EQ	14-May-2020	614.15	613.00	619.00	601.00	619.00	615.70	608.13	205034	1246.88	17090	120037	58.54
COSMOFILMS	EQ	14-May-2020	248.10	247.05	258.70	245.00	258.00	256.75	251.77	48098	121.10	1506	26404	54.90
COUNCODOS	EQ	14-May-2020	1.00	1.05	1.05	0.95	1.00	1.05	1.04	9834	0.10	24	9326	94.83
COX&KINGS	BZ	14-May-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	72121	0.87	90	-	-
CPSEETF	EQ	14-May-2020	16.66	16.66	16.66	16.20	16.29	16.27	16.32	737983	120.41	28916	438420	59.41
CREATIVE	EQ	14-May-2020	82.00	81.90	86.00	78.05	80.05	85.95	80.53	7512	6.05	38	4247	56.54
CREDITACC	EQ	14-May-2020	402.60	409.40	422.70	396.35	422.70	422.70	416.24	132822	552.86	4395	69356	52.22
CREST	EQ	14-May-2020	64.65	64.65	64.65	61.45	62.95	62.95	62.13	3337	2.07	101	2115	63.38
CRISIL	EQ	14-May-2020	1483.50	1483.00	1510.00	1457.00	1500.90	1501.60	1498.66	12817	192.08	2560	6662	51.98
CROMPTON	EQ	14-May-2020	214.95	213.00	213.75	207.50	207.70	208.15	210.10	363835	764.43	24433	219235	60.26
CSBBANK	EQ	14-May-2020	120.55	120.95	120.95	115.00	116.60	116.95	118.41	64689	76.60	1476	17124	26.47
CTE	EQ	14-May-2020	15.55	15.05	15.80	15.00	15.00	15.20	15.18	2262	0.34	20	1908	84.35
CUB	EQ	14-May-2020	130.20	128.60	139.90	128.15	134.55	133.15	136.01	4375191	5950.89	82581	2534449	57.93
CUBEXTUB	BE	14-May-2020	10.50	10.50	10.50	10.00	10.50	10.50	10.50	1683	0.18	7	-	-
CUMMINSIND	EQ	14-May-2020	362.65	359.65	368.60	344.50	345.30	347.25	350.79	7244155	25411.97	34747	2855951	39.42
CUPID	EQ	14-May-2020	162.20	161.30	163.15	159.60	161.95	161.25	160.94	13142	21.15	469	8481	64.53
CYBERTECH	EQ	14-May-2020	31.25	31.50	31.50	30.25	30.40	30.65	30.66	4257	1.31	95	2610	61.31
CYIENT	EQ	14-May-2020	207.10	206.00	207.85	202.35	203.95	204.55	205.44	529068	1086.91	16024	355993	67.29
DAAWAT	EQ	14-May-2020	21.10	21.00	21.45	20.70	21.00	21.05	21.08	394053	83.08	1484	207243	52.59
DABUR	EQ	14-May-2020	444.05	445.50	461.00	445.00	459.70	458.60	456.04	3710985	16923.49	55531	958025	25.82
DALBHARAT	EQ	14-May-2020	508.80	502.75	510.00	497.05	500.70	500.05	501.07	249876	1252.06	15915	186484	74.63
DALMIASUG	EQ	14-May-2020	58.85	58.85	59.55	58.05	58.30	58.30	58.66	23365	13.71	336	16435	70.34
DAMODARIND	EQ	14-May-2020	20.20	20.65	21.25	18.75	19.00	19.00	19.76	4882	0.96	70	3576	73.25
DATAMATICS	EQ	14-May-2020	48.25	48.30	49.30	46.40	47.00	47.10	47.65	16476	7.85	222	11306	68.62
DBCORP	EQ	14-May-2020	66.90	65.50	67.80	65.50	66.20	66.00	66.02	96674	63.83	1401	73334	75.86
DBL	EQ	14-May-2020	257.20	250.15	257.50	246.05	256.00	255.35	252.51	200002	505.03	6087	59728	29.86
DBREALTY	EQ	14-May-2020	6.00	6.30	6.30	5.70	6.30	6.30	5.94	1885366	112.04	2050	1227364	65.10
DBSTOCKBRO	EQ	14-May-2020	7.15	7.50	7.50	7.50	7.50	7.50	7.50	221	0.02	5	221	100.00
DCAL	EQ	14-May-2020	74.55	75.00	75.90	72.60	75.00	75.15	74.51	65852	49.07	1178	47298	71.82
DCBBANK	EQ	14-May-2020	71.50	70.00	72.00	67.70	69.90	69.80	70.05	4087965	2863.52	20823	2597141	63.53
DCM	EQ	14-May-2020	17.45	18.10	18.10	16.75	17.85	17.85	17.46	2402	0.42	53	1034	43.05
DCMNVL	EQ	14-May-2020	24.65	24.00	25.65	23.25	25.50	24.75	24.45	520	0.13	15	375	72.12
DCMSHRIRAM	EQ	14-May-2020	249.15	249.70	249.70	242.00	245.75	244.00	244.10	59993	146.45	4183	28307	47.18
DCW	EQ	14-May-2020	10.20	10.15	10.30	9.90	10.10	10.10	10.13	121458	12.30	346	86539	71.25
DECCANCE	EQ	14-May-2020	202.85	202.85	202.95	199.95	202.00	202.00	201.41	1175	2.37	99	863	73.45
DEEPAKFERT	EQ	14-May-2020	107.55	103.45	112.00	103.05	112.00	110.45	108.91	2114045	2302.48	20188	613545	29.02
DEEPAKNTR	EQ	14-May-2020	520.00	515.00	521.00	509.55	514.90	511.30	514.11	394012	2025.67	12282	113140	28.71
DEEPIND	EQ	14-May-2020	68.85	67.95	68.00	65.20	65.90	65.65	66.15	36120	23.89	733	19955	55.25
DELTACORP	EQ	14-May-2020	69.00	68.10	72.00	68.00	70.45	70.25	69.94	1091485	763.37	7611	708764	64.94
DELTAMAGNT	BE	14-May-2020	18.75	19.65	19.65	18.00	19.50	19.40	19.19	7024	1.35	50	-	-
DEN	EQ	14-May-2020	53.70	55.80	55.80	51.05	53.45	53.60	52.73	243697	128.50	2410	144901	59.46
DENORA	EQ	14-May-2020	157.95	162.55	162.95	158.35	162.95	161.95	160.86	480	0.77	31	445	92.71
DFMFOODS	EQ	14-May-2020	194.60	196.00	196.45	190.10	192.00	193.20	193.16	22422	43.31	759	10622	47.37
DGCONTENT	EQ	14-May-2020	4.45	4.45	4.65	4.25	4.50	4.50	4.61	2282	0.11	21	2070	90.71
DHAMPURSUG	EQ	14-May-2020	94.80	94.20	94.75	92.05	94.20	93.75	93.62	96486	90.33	1446	50915	52.77
DHANBANK	EQ	14-May-2020	10.10	10.00	10.35	9.80	10.05	10.00	10.12	214320	21.69	655	107931	50.36
DHANUKA	EQ	14-May-2020	454.15	452.00	463.80	437.85	462.55	461.05	457.50	36271	165.94	2482	21449	59.14
DHARSUGAR	BE	14-May-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	6523	0.36	26	-	-
DHFL	EQ	14-May-2020	12.00	12.15	12.60	11.75	12.60	12.60	12.52	1554495	194.70	2032	755611	48.61
DHFL	NA	14-May-2020	232.01	250.00	250.00	250.00	250.00	250.00	250.00	50	0.13	1	50	100.00
DHFL	NC	14-May-2020	250.00	248.00	248.00	222.10	227.01	227.01	236.60	91	0.22	4	71	78.02
DHFL	NP	14-May-2020	235.05	260.00	260.00	233.05	250.00	247.67	247.63	451	1.12	17	271	60.09
DHFL	NQ	14-May-2020	229.11	230.00	230.00	230.00	230.00	230.00	230.00	6	0.01	1	6	100.00
DHFL	NS	14-May-2020	244.00	243.00	244.00	243.00	244.00	243.76	243.76	105	0.26	4	105	100.00
DHFL	NX	14-May-2020	249.40	222.00	222.00	222.00	222.00	222.00	222.00	10	0.02	1	10	100.00
DHFL	NY	14-May-2020	238.68	238.70	238.70	238.70	238.70	238.70	238.70	88	0.21	1	88	100.00
DHFL	Y1	14-May-2020	239.00	239.80	259.99	239.80	259.99	259.99	252.83	141	0.36	3	141	100.00
DHUNINV	EQ	14-May-2020	168.40	165.00	178.00	160.00	161.00	161.60	167.29	906	1.52	258	258	28.48
DIAMONDYD	EQ	14-May-2020	483.35	469.00	514.90	467.15	510.00	507.65	504.89	206489	1042.53	6413	53649	25.98
DIAPOWER	BZ	14-May-2020	0.50	0.50	0.55	0.50	0.50	0.55	0.51	6214	0.03	9	-	-
DICIND	EQ	14-May-2020	300.65	292.20	306.00	292.20	300.00	295.10	297.87	2066	6.15	191	1667	80.69
DIGISPICE	EQ	14-May-2020	4.65	4.50	4.85	4.45	4.85	4.85	4.81	6045	0.29	50	5800	95.95
DIGJAMLTD	BZ	14-May-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.14	10090	0.12	10	-	-
DISHTV	EQ	14-May-2020	4.85	4.80	4.85	4.75	4.75	4.75	4.77	1909082	91.04	2048	913264	47.84
DIVISLAB	EQ	14-May-2020	2339.50	2329.00	2377.90	2302.00	2370.00	2366.60	2361.15	413755	9769.38	20255	158577	38.33
DIXON	EQ	14-May-2020	4369.35	4349.95	4430.00	4285.15	4322.40	4317.35	4352.71	24279	1056.80	6154	8982	36.99
DLF	EQ	14-May-2020	141.10	139.85	140.00	135.00	137.00	137.05	136.85	8704139	11911.44	55169	1751102	20.12
DLINKINDIA	EQ	14-May-2020	72.60	72.60	73.95	70.60	71.50	71.30	72.36	68942	49.89	1312	15644	22.69
DMART	BE	14-May-2020	2352.15	2344.35	2358.00	2304.00	2323.15	2324.40	2341.47	344409	8064.25	29099	-	-
DNAMEDIA	BE	14-May-2020	0.45	0.45	0.50	0.40	0.40	0.40	0.46	40030	0.18	47	-	-
DOLAT	EQ	14-May-2020	38.10	39.00	39.00	36.25	37.10	36.85	37.29	21696	8.09	458	16995	78.33
DOLLAR	EQ	14-May-2020	108.95	112.00	125.00	111.50	117.40	118.25	119.34	1086635	1296.76	16426	186060	17.12
DONEAR	EQ	14-May-2020	25.30	25.75	26.45	24.70	25.55	25.60	25.84	29540	7.63	545	10951	37.07
DPABHUSHAN	SM	14-May-2020	56.00	47.05	47.05	47.05	47.05	47.05	47.05	4000	1.88	1	4000	100.00
DPSCLTD	EQ	14-May-2020	7.60	8.95	9.10	7.00	8.25	8.00	8.08	25717	2.08	111	18807	73.13
DPWIRES	EQ	14-May-2020	56.00	56.00	56.00	52.50	53.00	52.75	53.85	1927	1.04	50	1360	70.58
DQE	BE	14-May-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.19	39638	0.47	46	-	-
DREDGECORP	EQ	14-May-2020	227.15	222.10	227.40	220.20	222.00	222.55	223.49	81958	183.16	2947	21231	25.90
DRREDDY	EQ	14-May-2020	3779.60	3790.00	3819.95	3718.60	3732.05	3732.00	3764.85	897141	33775.99	59431	297028	33.11
DRSDILIP	SM	14-May-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	4800	3.60	2	4800	100.00
DSSL	EQ	14-May-2020	17.00	17.70	17.85	16.30	17.85	17.85	17.84	5287	0.94	37	5044	95.40
DTIL	EQ	14-May-2020	149.35	149.00	149.00	146.25	149.00	149.00	148.70	231	0.34	18	201	87.01
DUCON	BE	14-May-2020	2.75	2.70	2.85	2.65	2.85	2.80	2.79	41550	1.16	67	-	-
DVL	EQ	14-May-2020	50.85	50.95	52.00	50.15	51.95	51.60	51.00	2876	1.47	86	2729	94.89
DWARKESH	EQ	14-May-2020	17.70	17.20	17.75	17.20	17.50	17.50	17.46	199541	34.85	758	128972	64.63
DYNAMATECH	EQ	14-May-2020	496.00	495.00	510.00	485.00	501.90	492.50	491.39	3197	15.71	803	2447	76.54
DYNPRO	EQ	14-May-2020	108.95	111.00	111.95	106.00	108.80	107.60	108.22	10442	11.30	540	6307	60.40
EASUNREYRL	BZ	14-May-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.72	8695	0.15	18	-	-
EBBETF0423	EQ	14-May-2020	1024.01	1025.05	1030.55	1025.05	1027.36	1027.37	1028.52	74583	767.10	157	68739	92.16
EBBETF0430	EQ	14-May-2020	1056.39	1053.00	1060.25	1053.00	1059.95	1057.75	1057.59	22038	233.07	132	20631	93.62
EBIXFOREX	BE	14-May-2020	395.15	395.15	410.00	391.00	408.00	400.20	406.24	887	3.60	25	-	-
EC2RG	MF	14-May-2020	4.95	5.44	5.44	4.46	4.46	4.95	4.95	2	0.00	2	1	50.00
ECLERX	EQ	14-May-2020	442.60	438.60	441.00	430.15	432.00	432.35	433.20	10632	46.06	883	6177	58.10
ECLFINANCE	NF	14-May-2020	888.00	890.00	890.00	880.00	885.00	885.00	885.52	143	1.27	16	143	100.00
ECLFINANCE	NG	14-May-2020	835.00	839.99	840.00	815.00	840.00	840.00	817.30	33	0.27	4	32	96.97
ECLFINANCE	NI	14-May-2020	736.21	798.60	800.00	750.00	750.00	751.07	760.38	261	1.98	24	246	94.25
ECLFINANCE	NJ	14-May-2020	707.00	719.00	719.00	700.00	704.50	704.77	705.29	605	4.27	22	575	95.04
ECLFINANCE	NK	14-May-2020	710.00	710.00	710.00	710.00	710.00	710.00	710.00	110	0.78	3	110	100.00
ECLFINANCE	NM	14-May-2020	826.15	855.00	855.00	801.00	838.50	837.72	822.97	253	2.08	20	143	56.52
ECLFINANCE	NO	14-May-2020	862.40	862.40	862.40	832.00	849.00	852.00	849.75	433	3.68	34	423	97.69
ECLFINANCE	NP	14-May-2020	840.00	840.00	845.00	840.00	840.00	840.00	841.14	83	0.70	7	83	100.00
ECLFINANCE	NQ	14-May-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	41	0.33	2	41	100.00
ECLFINANCE	NR	14-May-2020	898.17	908.00	908.90	886.00	887.00	887.27	896.14	894	8.01	39	848	94.85
ECLFINANCE	NS	14-May-2020	840.00	850.00	850.01	850.00	850.00	850.00	850.00	37	0.31	3	37	100.00
EDELWEISS	EQ	14-May-2020	44.25	45.00	46.45	42.05	42.05	42.05	44.56	3950176	1760.26	15423	1755485	44.44
EDL	BZ	14-May-2020	4.75	4.75	4.75	4.55	4.55	4.55	4.64	6792	0.31	30	-	-
EDUCOMP	BZ	14-May-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	5518	0.14	44	-	-
EHFLNCD	N3	14-May-2020	940.00	930.00	930.00	930.00	930.00	930.00	930.00	26	0.24	4	26	100.00
EHFLNCD	N6	14-May-2020	666.37	675.00	675.00	661.03	666.99	666.99	671.83	1013	6.81	28	999	98.62
EICHERMOT	EQ	14-May-2020	14271.65	14120.00	14270.15	13980.00	14060.00	14031.85	14114.18	148178	20914.11	35053	28898	19.50
EIDPARRY	EQ	14-May-2020	163.55	162.00	162.00	157.30	157.80	158.25	159.36	95337	151.93	2013	53542	56.16
EIFFL	SM	14-May-2020	80.00	80.00	80.00	78.00	78.60	78.60	79.06	4000	3.16	5	4000	100.00
EIHAHOTELS	EQ	14-May-2020	194.05	197.40	199.40	192.10	199.40	195.40	194.37	1678	3.26	96	753	44.87
EIHOTEL	EQ	14-May-2020	61.90	61.40	61.80	59.00	59.80	59.50	59.97	356537	213.83	9402	317775	89.13
EIMCOELECO	EQ	14-May-2020	225.15	233.00	235.05	226.00	233.00	231.50	230.81	62	0.14	30	40	64.52
EKC	EQ	14-May-2020	14.90	15.15	15.60	14.60	15.45	15.20	15.24	50729	7.73	177	32916	64.89
ELECON	EQ	14-May-2020	19.95	20.15	20.15	19.60	19.90	19.95	19.87	141005	28.02	1149	18281	12.96
ELECTCAST	EQ	14-May-2020	9.35	9.35	9.35	9.00	9.20	9.20	9.18	74338	6.82	208	47209	63.51
ELECTHERM	EQ	14-May-2020	91.55	92.65	92.65	86.00	86.95	87.05	88.14	3095	2.73	251	1903	61.49
ELGIEQUIP	EQ	14-May-2020	132.25	132.25	132.25	128.60	128.70	129.55	130.09	7168	9.32	341	4392	61.27
ELGIRUBCO	EQ	14-May-2020	11.15	11.65	11.65	10.70	11.50	11.35	11.21	5596	0.63	66	5326	95.18
EMAMILTD	EQ	14-May-2020	183.10	179.00	185.00	178.60	182.10	183.35	181.81	512465	931.69	20521	327602	63.93
EMAMIPAP	EQ	14-May-2020	74.20	71.60	74.90	71.60	72.20	72.50	72.70	6290	4.57	159	3996	63.53
EMAMIREAL	EQ	14-May-2020	24.40	25.30	25.60	24.65	25.60	25.60	25.51	51417	13.12	133	43804	85.19
EMBASSY	RR	14-May-2020	349.19	349.99	353.00	341.02	343.80	342.80	348.04	377800	1314.88	1308	303800	80.41
EMCO	BZ	14-May-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	24499	0.37	33	-	-
EMKAY	EQ	14-May-2020	35.80	34.60	35.80	34.50	34.50	34.70	35.14	1539	0.54	33	899	58.41
EMMBI	EQ	14-May-2020	56.25	56.95	56.95	54.10	54.40	55.35	55.12	2635	1.45	102	1294	49.11
EMOFSR1RDP	MF	14-May-2020	8.15	8.00	8.00	8.00	8.00	8.00	8.00	1225	0.10	3	1225	100.00
EMOFSR1RGG	MF	14-May-2020	7.80	7.98	7.98	7.80	7.83	7.83	7.87	33252	2.62	12	33251	100.00
ENDURANCE	EQ	14-May-2020	649.95	640.05	646.70	636.35	645.50	642.40	640.09	203103	1300.05	7146	166869	82.16
ENERGYDEV	BE	14-May-2020	4.75	4.90	4.95	4.70	4.75	4.75	4.89	24732	1.21	40	-	-
ENGINERSIN	EQ	14-May-2020	65.60	64.00	68.40	62.70	63.65	63.35	65.16	2155657	1404.73	19157	986961	45.78
ENIL	EQ	14-May-2020	129.80	135.00	135.00	121.30	124.00	125.05	125.55	1518	1.91	88	697	45.92
EQUITAS	EQ	14-May-2020	52.25	52.35	56.25	50.30	51.95	51.80	53.63	26479392	14200.43	73432	4343546	16.40
ERFLNCDI	N1	14-May-2020	898.60	898.00	898.00	898.00	898.00	898.00	898.00	24	0.22	1	24	100.00
ERFLNCDI	N2	14-May-2020	829.99	835.00	845.00	835.00	840.00	840.00	841.27	295	2.48	12	295	100.00
ERFLNCDI	N3	14-May-2020	790.00	820.00	820.00	820.00	820.00	820.00	820.00	100	0.82	1	100	100.00
ERFLNCDI	N5	14-May-2020	698.00	706.10	707.80	705.00	707.00	705.75	706.21	190	1.34	9	190	100.00
ERFLNCDI	N6	14-May-2020	658.00	655.00	655.00	655.00	655.00	655.00	655.00	100	0.66	4	100	100.00
ERIS	EQ	14-May-2020	497.50	497.50	500.00	489.85	491.55	493.45	493.76	14170	69.97	1420	5267	37.17
EROSMEDIA	EQ	14-May-2020	15.95	15.95	16.55	15.40	15.80	15.80	16.06	326300	52.39	1157	181868	55.74
ESABINDIA	EQ	14-May-2020	1084.15	1090.00	1109.00	1061.00	1070.00	1068.45	1074.44	1040	11.17	296	633	60.87
ESCORTS	EQ	14-May-2020	812.25	795.90	807.70	778.20	795.35	794.30	794.54	5873699	46668.99	114563	490013	8.34
ESSARSHPNG	BE	14-May-2020	7.00	7.20	7.30	6.65	7.25	7.25	7.11	21589	1.54	92	-	-
ESSELPACK	EQ	14-May-2020	172.25	171.90	172.65	168.60	171.25	171.75	170.92	32137	54.93	513	26329	81.93
ESTER	EQ	14-May-2020	29.10	29.45	29.55	28.35	29.10	29.10	28.71	20020	5.75	289	7558	37.75
EUROCERA	BZ	14-May-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	10932	0.07	20	-	-
EVEREADY	BE	14-May-2020	68.50	67.00	68.55	65.10	66.75	67.05	67.11	46638	31.30	233	-	-
EVERESTIND	EQ	14-May-2020	183.05	181.00	192.75	181.00	187.95	189.40	189.86	425102	807.11	7261	78855	18.55
EXCELINDUS	EQ	14-May-2020	648.05	635.00	644.25	625.00	630.30	630.60	634.61	13078	82.99	1513	5050	38.61
EXIDEIND	EQ	14-May-2020	152.90	150.00	152.55	148.70	151.50	150.90	150.97	2258293	3409.24	25176	682148	30.21
EXPLEOSOL	EQ	14-May-2020	159.00	159.95	160.00	151.05	155.00	154.20	154.44	7144	11.03	207	5079	71.09
FACT	EQ	14-May-2020	42.75	42.25	44.85	41.70	44.50	44.00	43.72	958978	419.30	6370	248991	25.96
FAIRCHEM	EQ	14-May-2020	429.65	427.20	435.00	418.05	434.80	431.85	428.67	18689	80.11	790	12756	68.25
FCL	EQ	14-May-2020	26.05	26.00	26.50	25.00	26.25	26.20	25.89	146661	37.97	893	88173	60.12
FCONSUMER	EQ	14-May-2020	8.10	8.10	8.25	7.70	7.75	7.70	7.81	7014080	548.03	8783	3703076	52.79
FCSSOFT	EQ	14-May-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.23	893756	2.04	325	834674	93.39
FDC	EQ	14-May-2020	241.70	238.00	247.00	238.00	244.25	243.70	243.25	126850	308.56	4190	57090	45.01
FEDERALBNK	EQ	14-May-2020	43.15	43.45	45.70	42.25	45.40	45.40	44.55	52425237	23353.42	101730	14888559	28.40
FEL	EQ	14-May-2020	10.15	9.65	9.65	9.65	9.65	9.65	9.65	194177	18.74	598	194177	100.00
FELDVR	EQ	14-May-2020	11.60	11.20	11.65	11.05	11.05	11.05	11.10	36505	4.05	146	25299	69.30
FIEMIND	EQ	14-May-2020	297.80	295.00	295.00	286.00	287.00	287.70	289.64	11004	31.87	639	5947	54.04
FILATEX	EQ	14-May-2020	28.50	28.45	28.90	27.10	27.10	27.25	27.63	38846	10.73	174	22130	56.97
FINCABLES	EQ	14-May-2020	219.20	218.60	218.90	210.00	212.30	211.60	212.92	100523	214.04	12580	59986	59.67
FINEORG	EQ	14-May-2020	1954.30	1940.00	1971.45	1912.90	1945.00	1944.05	1953.74	69908	1365.82	1299	66955	95.78
FINPIPE	EQ	14-May-2020	384.90	386.70	399.50	385.35	391.85	389.15	394.06	68048	268.15	4798	26583	39.07
FLEXITUFF	BE	14-May-2020	4.80	4.80	4.80	4.60	4.60	4.60	4.67	3883	0.18	14	-	-
FLFL	EQ	14-May-2020	154.55	155.00	155.40	149.00	151.50	150.75	151.03	18761	28.33	747	13450	71.69
FLUOROCHEM	EQ	14-May-2020	319.40	319.40	319.40	307.00	314.00	312.70	309.09	4791	14.81	254	4107	85.72
FMGOETZE	EQ	14-May-2020	342.65	347.25	348.10	340.00	340.00	343.65	342.22	688	2.35	108	421	61.19
FMNL	EQ	14-May-2020	16.10	16.80	16.90	15.50	16.65	16.65	16.47	12183	2.01	94	9483	77.84
FORCEMOT	EQ	14-May-2020	844.35	842.00	852.25	829.95	838.90	837.40	841.56	25142	211.58	2284	7443	29.60
FORTIS	EQ	14-May-2020	118.85	119.00	119.35	117.10	117.65	117.70	117.98	630535	743.93	5907	353161	56.01
FOSECOIND	EQ	14-May-2020	1011.00	998.00	1009.40	994.00	1000.00	1000.00	999.14	184	1.84	36	138	75.00
FRETAIL	EQ	14-May-2020	83.40	83.30	83.30	80.30	80.65	80.50	80.98	562922	455.86	10419	378075	67.16
FSC	EQ	14-May-2020	135.60	135.00	135.00	129.55	131.30	130.80	131.04	15013	19.67	439	10500	69.94
FSL	EQ	14-May-2020	31.75	31.65	31.65	30.60	30.80	30.70	30.91	1032442	319.16	4123	464974	45.04
GABRIEL	EQ	14-May-2020	77.30	77.50	77.50	73.45	73.45	73.45	75.21	58738	44.18	1121	36090	61.44
GAEL	EQ	14-May-2020	114.55	114.55	114.55	111.25	111.25	112.50	112.90	11012	12.43	387	7267	65.99
GAIL	EQ	14-May-2020	89.35	89.25	89.25	85.10	85.50	85.45	86.14	13034092	11227.29	85001	5700367	43.73
GAL	EQ	14-May-2020	1.40	1.40	1.45	1.35	1.35	1.45	1.45	34173	0.49	42	27390	80.15
GALAXYSURF	EQ	14-May-2020	1338.75	1339.00	1345.45	1280.05	1303.00	1301.70	1309.16	47653	623.85	2584	41753	87.62
GALLANTT	EQ	14-May-2020	23.80	23.10	24.05	22.90	23.50	23.90	23.61	3004	0.71	52	2501	83.26
GALLISPAT	EQ	14-May-2020	21.60	22.10	22.10	20.10	22.00	21.75	21.81	4096	0.89	101	2770	67.63
GAMMNINFRA	EQ	14-May-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	4078840	24.47	352	4078488	99.99
GANDHITUBE	EQ	14-May-2020	171.50	172.00	172.00	168.00	168.00	171.10	170.87	2190	3.74	47	2039	93.11
GANECOS	EQ	14-May-2020	168.60	167.50	170.00	165.00	165.00	167.85	169.08	1776	3.00	90	1161	65.37
GANESHHOUC	EQ	14-May-2020	24.25	22.55	24.50	22.55	23.40	23.35	23.32	5398	1.26	112	3780	70.03
GANGAFORGE	SM	14-May-2020	14.75	14.50	14.50	14.50	14.50	14.50	14.50	6000	0.87	1	6000	100.00
GANGESSECU	EQ	14-May-2020	22.95	23.45	24.00	23.00	23.75	23.70	23.82	12781	3.04	21	10025	78.44
GARDENSILK	EQ	14-May-2020	6.00	5.70	6.05	5.70	6.00	5.90	5.89	8731	0.51	64	5545	63.51
GARFIBRES	EQ	14-May-2020	1296.45	1267.10	1315.00	1267.10	1280.00	1283.35	1293.31	3327	43.03	507	2117	63.63
GATI	EQ	14-May-2020	37.20	37.20	37.30	36.00	37.00	36.85	36.82	119114	43.86	966	66810	56.09
GAYAPROJ	BE	14-May-2020	15.30	14.55	14.55	14.55	14.55	14.55	14.55	45367	6.60	197	-	-
GBGLOBAL	BE	14-May-2020	6.45	6.15	6.15	6.15	6.15	6.15	6.15	230	0.01	3	-	-
GDL	EQ	14-May-2020	81.90	81.90	82.00	79.80	79.80	79.95	80.62	52992	42.72	1727	41402	78.13
GEECEE	EQ	14-May-2020	51.30	49.95	51.00	48.45	49.10	49.55	49.59	2980	1.48	239	2197	73.72
GEEKAYWIRE	EQ	14-May-2020	54.00	63.00	63.00	52.25	58.00	58.00	56.98	3945	2.25	119	2078	52.67
GENESYS	EQ	14-May-2020	30.55	29.85	30.70	29.05	29.95	29.95	29.41	11401	3.35	81	7381	64.74
GENUSPAPER	EQ	14-May-2020	3.80	3.65	3.80	3.65	3.65	3.65	3.73	21368	0.80	76	13227	61.90
GENUSPOWER	EQ	14-May-2020	14.90	14.95	15.65	14.90	15.35	15.35	15.41	137142	21.13	515	108328	78.99
GEOJITFSL	EQ	14-May-2020	20.25	20.45	20.45	19.30	19.60	19.50	19.73	206356	40.70	1017	159249	77.17
GEPIL	EQ	14-May-2020	384.50	384.50	387.85	379.00	380.00	381.65	384.00	21685	83.27	1367	13239	61.05
GESHIP	EQ	14-May-2020	212.10	207.00	214.15	200.70	204.20	205.00	206.84	266773	551.80	40086	209962	78.70
GET&D	EQ	14-May-2020	71.65	72.00	75.00	69.00	70.20	70.50	71.04	28045	19.92	916	18708	66.71
GFLLIMITED	EQ	14-May-2020	77.10	77.00	78.70	74.95	76.00	75.55	75.46	26058	19.66	424	20267	77.78
GFSTEELS	BE	14-May-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	2123	0.06	3	-	-
GHCL	EQ	14-May-2020	101.05	99.90	101.00	99.00	100.30	100.15	99.80	82440	82.27	769	62425	75.72
GICHSGFIN	EQ	14-May-2020	69.00	70.80	72.80	69.60	70.00	70.35	71.05	855743	608.00	7932	384448	44.93
GICRE	EQ	14-May-2020	133.35	131.95	134.05	130.10	130.85	130.80	131.70	71864	94.65	1997	22904	31.87
GILLANDERS	BE	14-May-2020	19.25	19.20	19.20	19.20	19.20	19.20	19.20	251	0.05	3	-	-
GILLETTE	EQ	14-May-2020	4851.95	4840.00	4895.55	4789.00	4815.00	4794.80	4814.72	6109	294.13	1923	4104	67.18
GINNIFILA	EQ	14-May-2020	6.65	6.60	6.70	6.35	6.45	6.45	6.50	19245	1.25	153	12979	67.44
GIPCL	EQ	14-May-2020	55.45	55.35	57.50	54.85	57.00	57.10	56.39	77844	43.90	661	41908	53.84
GKWLIMITED	EQ	14-May-2020	455.05	485.00	485.00	429.95	439.85	437.10	455.07	588	2.68	45	470	79.93
GLAXO	EQ	14-May-2020	1400.10	1389.95	1430.00	1380.10	1425.00	1420.20	1416.28	26400	373.90	2820	14957	56.66
GLENMARK	EQ	14-May-2020	336.85	336.50	351.90	333.10	346.75	346.45	346.69	6787422	23531.22	89648	1299151	19.14
GLFL	BE	14-May-2020	1.20	1.15	1.20	1.15	1.20	1.20	1.15	585	0.01	3	-	-
GLOBAL	SM	14-May-2020	57.35	60.20	60.20	60.00	60.20	60.20	60.16	5000	3.01	5	5000	100.00
GLOBALVECT	EQ	14-May-2020	48.10	47.00	48.00	45.25	46.50	46.15	46.51	8193	3.81	180	6499	79.32
GLOBUSSPR	EQ	14-May-2020	94.50	94.50	99.00	92.70	96.85	96.65	96.98	240207	232.95	3345	60087	25.01
GMBREW	EQ	14-May-2020	397.40	397.00	420.00	390.55	406.45	405.25	409.61	307034	1257.65	9709	46696	15.21
GMDCLTD	EQ	14-May-2020	36.20	35.90	36.75	35.65	35.75	35.75	35.90	617729	221.77	6464	414415	67.09
GMMPFAUDLR	EQ	14-May-2020	3660.20	3640.00	3650.00	3594.05	3613.50	3613.45	3621.56	19401	702.62	3271	9594	49.45
GMRINFRA	EQ	14-May-2020	18.10	17.95	18.30	17.80	18.10	18.10	18.13	6980247	1265.67	28934	4216274	60.40
GNA	EQ	14-May-2020	173.85	172.00	176.20	170.00	172.90	172.20	173.06	31749	54.94	967	18366	57.85
GNFC	EQ	14-May-2020	142.20	140.20	145.45	138.60	143.90	143.40	142.83	1176784	1680.76	15633	320977	27.28
GOACARBON	BE	14-May-2020	183.90	182.50	188.00	175.00	180.95	178.90	180.05	3161	5.69	162	-	-
GOCLCORP	EQ	14-May-2020	153.15	152.00	154.55	148.35	150.00	149.40	151.80	6432	9.76	457	4011	62.36
GODFRYPHLP	EQ	14-May-2020	941.90	930.00	953.80	921.25	940.05	942.65	942.89	53347	503.00	3692	8528	15.99
GODREJAGRO	EQ	14-May-2020	386.60	387.25	387.25	372.05	379.90	377.15	378.80	210445	797.17	11939	136231	64.73
GODREJCP	EQ	14-May-2020	534.45	520.00	568.15	520.00	564.00	564.45	558.05	6363235	35509.78	146659	1598995	25.13
GODREJIND	EQ	14-May-2020	257.80	256.95	266.90	254.00	263.50	264.65	263.39	659232	1736.36	13069	177781	26.97
GODREJPROP	EQ	14-May-2020	660.05	660.00	660.00	635.15	650.05	651.10	651.44	661701	4310.56	34230	170616	25.78
GOENKA	BZ	14-May-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.30	100623	0.30	32	-	-
GOKEX	EQ	14-May-2020	31.05	30.30	32.30	30.30	31.50	31.55	31.62	64464	20.38	785	35278	54.73
GOKUL	EQ	14-May-2020	10.20	10.00	10.25	9.90	10.15	10.15	10.12	1826	0.18	36	1439	78.81
GOKULAGRO	EQ	14-May-2020	10.60	10.85	10.85	10.30	10.80	10.65	10.58	17632	1.87	133	10424	59.12
GOLDBEES	EQ	14-May-2020	40.97	41.16	41.77	41.16	41.48	41.49	41.45	4381038	1816.08	13560	3288136	75.05
GOLDENTOBC	EQ	14-May-2020	23.90	24.95	24.95	22.80	23.05	23.60	23.70	2009	0.48	105	1032	51.37
GOLDIAM	EQ	14-May-2020	81.95	81.10	84.60	81.10	84.00	83.90	83.00	20547	17.05	421	17013	82.80
GOLDSHARE	EQ	14-May-2020	4259.30	4284.95	4297.20	4260.05	4280.00	4279.40	4286.32	515	22.07	156	385	74.76
GOLDTECH	EQ	14-May-2020	9.10	8.70	9.55	8.30	8.95	8.85	8.93	18325	1.64	115	14693	80.18
GOODLUCK	EQ	14-May-2020	30.00	30.30	32.65	29.50	30.15	30.15	31.29	121407	37.99	1084	50804	41.85
GPIL	EQ	14-May-2020	117.20	117.00	119.55	114.05	114.05	115.10	115.83	62144	71.98	1018	51420	82.74
GPPL	EQ	14-May-2020	55.95	55.45	56.75	54.95	55.70	55.75	55.73	145835	81.27	2897	84716	58.09
GPTINFRA	EQ	14-May-2020	16.80	17.45	17.50	16.50	16.95	16.85	17.01	16040	2.73	89	10363	64.61
GRANULES	EQ	14-May-2020	156.25	154.95	159.75	154.75	157.00	156.50	157.58	904503	1425.30	20226	376046	41.57
GRAPHITE	EQ	14-May-2020	187.05	182.50	188.00	182.00	184.00	184.55	184.63	307900	568.46	7453	165110	53.62
GRASIM	EQ	14-May-2020	522.95	518.00	528.60	508.25	510.50	511.40	515.10	1932695	9955.37	31747	369383	19.11
GRAVITA	EQ	14-May-2020	35.00	35.80	35.80	33.75	34.85	34.80	34.31	22711	7.79	280	13225	58.23
GREAVESCOT	EQ	14-May-2020	78.15	77.00	78.95	76.00	76.60	76.50	77.05	91006	70.12	2392	50963	56.00
GREENLAM	EQ	14-May-2020	590.50	590.35	590.50	569.00	570.00	570.05	572.13	2694	15.41	212	1900	70.53
GREENPANEL	EQ	14-May-2020	24.80	25.80	25.95	25.05	25.95	25.95	25.59	65533	16.77	529	45990	70.18
GREENPLY	EQ	14-May-2020	97.00	100.00	104.90	95.00	96.30	95.95	99.62	1575032	1568.97	15583	447018	28.38
GREENPOWER	EQ	14-May-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	28394	0.55	45	28394	100.00
GRINDWELL	EQ	14-May-2020	487.00	482.40	489.45	481.00	482.05	483.20	483.92	5288	25.59	478	3124	59.08
GROBTEA	EQ	14-May-2020	347.00	364.35	364.35	345.05	359.00	350.80	355.91	133	0.47	19	24	18.05
GRPLTD	EQ	14-May-2020	621.55	640.00	665.00	605.00	605.00	608.00	622.09	222	1.38	61	27	12.16
GRSE	EQ	14-May-2020	139.65	138.90	139.70	137.50	138.30	137.75	138.04	45672	63.05	1544	23049	50.47
GSCLCEMENT	EQ	14-May-2020	19.30	19.30	20.45	18.80	20.15	20.20	20.03	127898	25.62	747	80508	62.95
GSFC	EQ	14-May-2020	42.55	41.80	44.40	41.10	43.95	43.55	43.43	857893	372.56	4475	460233	53.65
GSPL	EQ	14-May-2020	189.95	189.10	193.00	181.30	183.00	183.30	184.33	424143	781.82	46588	283263	66.78
GSS	EQ	14-May-2020	22.00	21.50	22.50	20.95	21.00	21.10	21.59	18848	4.07	251	16682	88.51
GTL	BE	14-May-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.15	6038	0.07	17	-	-
GTLINFRA	BE	14-May-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	1781758	6.00	388	-	-
GTNIND	EQ	14-May-2020	6.20	6.00	6.50	6.00	6.30	6.30	6.06	6346	0.38	14	6050	95.34
GTNTEX	BE	14-May-2020	5.40	5.35	5.40	5.15	5.40	5.40	5.30	20049	1.06	64	-	-
GTPL	EQ	14-May-2020	46.30	47.60	47.60	44.80	45.50	45.35	45.61	24282	11.07	346	19257	79.31
GUFICBIO	EQ	14-May-2020	57.25	56.50	58.50	56.35	57.00	56.90	57.34	26508	15.20	576	17049	64.32
GUJALKALI	EQ	14-May-2020	346.20	346.00	346.00	334.00	337.15	337.30	337.47	58430	197.18	2727	29722	50.87
GUJAPOLLO	EQ	14-May-2020	158.05	156.00	158.00	150.30	157.00	154.20	154.62	12861	19.89	457	6764	52.59
GUJGASLTD	EQ	14-May-2020	242.85	241.00	246.25	240.00	243.00	241.70	242.77	686958	1667.75	13535	546269	79.52
GUJRAFFIA	BE	14-May-2020	11.15	11.15	11.70	11.15	11.30	11.30	11.49	1861	0.21	11	-	-
GULFOILLUB	EQ	14-May-2020	562.10	564.65	570.00	555.00	570.00	565.80	563.47	4108	23.15	1140	3349	81.52
GULFPETRO	EQ	14-May-2020	42.65	41.50	44.50	40.65	42.30	42.25	41.78	27383	11.44	545	18765	68.53
GULPOLY	EQ	14-May-2020	26.75	26.70	26.75	26.05	26.75	26.60	26.44	4943	1.31	34	4302	87.03
GVKPIL	EQ	14-May-2020	2.65	2.65	2.70	2.60	2.65	2.65	2.65	1868665	49.56	859	995638	53.28
HAL	EQ	14-May-2020	506.35	503.00	509.50	496.00	500.00	498.10	502.13	32633	163.86	2586	15980	48.97
HARITASEAT	EQ	14-May-2020	355.20	350.05	370.10	349.00	368.00	367.70	363.37	3689	13.40	268	2967	80.43
HARRMALAYA	EQ	14-May-2020	59.15	58.10	63.40	58.10	58.50	58.55	60.00	118144	70.89	1685	27955	23.66
HATHWAY	EQ	14-May-2020	26.65	26.00	26.00	24.00	24.20	24.00	24.61	2834199	697.44	11710	1717359	60.59
HATSUN	EQ	14-May-2020	560.15	558.30	578.00	540.00	541.00	547.45	563.99	235228	1326.65	5769	139518	59.31
HAVELLS	EQ	14-May-2020	511.20	510.00	510.00	493.00	500.75	500.95	499.09	2881880	14383.05	50087	818221	28.39
HAVISHA	BE	14-May-2020	0.55	0.50	0.60	0.50	0.55	0.55	0.53	40428	0.22	15	-	-
HBLPOWER	EQ	14-May-2020	12.45	12.50	12.85	12.30	12.35	12.35	12.51	76406	9.55	379	43628	57.10
HCC	EQ	14-May-2020	4.80	4.85	5.00	4.75	4.80	4.85	4.95	2417783	119.59	1664	1393267	57.63
HCG	EQ	14-May-2020	86.35	89.00	89.35	86.50	89.00	88.85	88.19	576307	508.27	2731	527920	91.60
HCL-INSYS	BE	14-May-2020	5.95	6.15	6.15	5.75	5.85	5.85	5.90	145912	8.61	370	-	-
HCLTECH	EQ	14-May-2020	528.75	519.40	527.55	514.35	515.00	517.45	522.00	3741679	19531.70	80074	1484762	39.68
HDFC	EQ	14-May-2020	1712.75	1685.00	1693.00	1628.10	1636.20	1632.40	1656.59	5424770	89866.03	201771	2535651	46.74
HDFCAMC	EQ	14-May-2020	2547.65	2549.80	2549.80	2490.45	2504.00	2501.25	2519.16	150083	3780.82	20826	66148	44.07
HDFCBANK	EQ	14-May-2020	927.65	898.00	911.00	890.00	893.85	893.70	899.79	19777445	177955.29	364023	8394283	42.44
HDFCLIFE	EQ	14-May-2020	516.75	515.00	523.00	491.40	496.50	495.00	503.19	4151393	20889.58	113301	1779753	42.87
HDFCMFGETF	EQ	14-May-2020	4200.75	4210.05	4243.00	4210.05	4237.00	4238.15	4236.22	15998	677.71	847	12931	80.83
HDFCNIFETF	EQ	14-May-2020	984.26	965.00	990.00	960.00	965.20	964.90	966.93	2162	20.90	156	2127	98.38
HDFCSENETF	EQ	14-May-2020	3416.75	3364.90	3365.00	3300.00	3339.00	3338.99	3338.13	653	21.80	94	592	90.66
HDIL	BZ	14-May-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.69	558489	9.46	383	-	-
HEG	EQ	14-May-2020	771.00	760.00	777.45	752.05	766.00	767.65	764.78	136678	1045.28	6763	51628	37.77
HEIDELBERG	EQ	14-May-2020	158.70	155.00	156.90	152.65	154.00	154.10	154.47	220123	340.02	5319	105100	47.75
HEOF1100RG	MF	14-May-2020	7.80	7.66	7.66	7.66	7.66	7.66	7.66	1500	0.11	2	1500	100.00
HEOF1126RD	MF	14-May-2020	7.80	7.70	7.70	7.70	7.70	7.70	7.70	2000	0.15	1	2000	100.00
HERCULES	EQ	14-May-2020	69.20	69.10	70.80	66.45	67.80	68.10	68.77	69861	48.05	1472	24495	35.06
HERITGFOOD	EQ	14-May-2020	249.40	258.80	258.80	242.10	243.10	242.90	250.05	18253	45.64	844	10026	54.93
HEROMOTOCO	EQ	14-May-2020	2187.60	2135.95	2255.00	2118.70	2245.00	2241.35	2212.43	2570484	56870.09	159142	543132	21.13
HESTERBIO	EQ	14-May-2020	1126.55	1120.00	1127.00	1100.00	1110.00	1102.90	1106.35	7039	77.88	825	4295	61.02
HEXATRADEX	BE	14-May-2020	6.65	6.35	6.95	6.35	6.85	6.90	6.94	4366	0.30	14	-	-
HEXAWARE	EQ	14-May-2020	263.75	260.00	263.00	251.30	256.65	255.00	255.38	1697726	4335.62	13970	1495670	88.10
HFCL	EQ	14-May-2020	10.50	10.50	10.65	10.30	10.45	10.45	10.48	678518	71.12	1602	475321	70.05
HGINFRA	EQ	14-May-2020	173.85	173.60	175.00	169.15	169.50	170.45	172.00	4406	7.58	388	1857	42.15
HGS	EQ	14-May-2020	532.20	530.05	535.05	525.80	526.35	528.35	530.88	2567	13.63	218	1628	63.42
HHOF1140RG	MF	14-May-2020	6.65	6.13	6.55	6.13	6.32	6.32	6.34	681	0.04	10	681	100.00
HIKAL	EQ	14-May-2020	103.95	105.00	109.10	102.80	109.10	109.10	107.70	103160	111.11	1087	80291	77.83
HIL	EQ	14-May-2020	812.55	809.00	869.00	809.00	839.95	845.10	852.09	328800	2801.68	14980	58326	17.74
HILTON	EQ	14-May-2020	9.15	9.60	9.60	8.90	9.00	9.00	9.08	2941	0.27	31	2839	96.53
HIMATSEIDE	EQ	14-May-2020	48.00	48.05	50.40	47.50	49.00	49.80	49.54	366037	181.32	1364	321080	87.72
HINDALCO	EQ	14-May-2020	123.55	119.00	120.90	117.00	117.60	117.20	118.30	12778247	15116.40	75836	3518003	27.53
HINDCOMPOS	EQ	14-May-2020	129.85	123.00	128.40	120.45	125.15	124.70	124.75	2749	3.43	204	1363	49.58
HINDCOPPER	EQ	14-May-2020	25.95	25.80	26.65	25.25	25.75	25.75	25.99	789051	205.04	3118	298430	37.82
HINDMOTORS	EQ	14-May-2020	3.85	3.85	3.95	3.80	3.85	3.90	3.90	86232	3.36	276	62963	73.02
HINDNATGLS	EQ	14-May-2020	28.65	31.45	31.45	26.20	27.75	27.85	28.51	3561	1.02	62	2532	71.10
HINDOILEXP	EQ	14-May-2020	40.90	40.50	40.90	39.40	40.10	40.05	40.06	122350	49.01	964	92399	75.52
HINDPETRO	EQ	14-May-2020	192.30	188.50	192.75	188.25	190.35	190.25	190.53	3587944	6835.94	30554	874266	24.37
HINDUNILVR	EQ	14-May-2020	1995.75	1988.00	2026.55	1980.65	2003.00	2006.05	2007.14	8510097	170809.78	268615	4849800	56.99
HINDZINC	EQ	14-May-2020	184.15	184.15	189.00	181.85	188.90	186.80	185.97	1136048	2112.68	21106	560597	49.35
HIRECT	EQ	14-May-2020	121.20	121.00	125.00	118.20	125.00	123.65	123.40	3042	3.75	127	1720	56.54
HISARMETAL	EQ	14-May-2020	53.40	51.50	55.70	51.50	52.15	53.40	52.75	1436	0.76	60	923	64.28
HITECH	EQ	14-May-2020	77.85	77.85	81.75	74.35	79.40	79.40	78.66	801	0.63	67	453	56.55
HITECHCORP	EQ	14-May-2020	57.80	57.00	58.00	54.10	58.00	58.00	56.56	501	0.28	30	192	38.32
HITECHGEAR	EQ	14-May-2020	90.95	87.75	92.50	87.75	89.30	89.75	91.12	891	0.81	50	753	84.51
HLVLTD	EQ	14-May-2020	3.70	3.80	3.80	3.45	3.70	3.60	3.57	176218	6.29	266	124265	70.52
HMT	BZ	14-May-2020	11.00	11.50	11.55	10.50	11.05	11.20	11.27	7628	0.86	43	-	-
HMVL	EQ	14-May-2020	43.80	45.65	45.65	41.55	42.15	42.00	42.72	39509	16.88	859	29921	75.73
HNDFDS	EQ	14-May-2020	498.45	515.00	517.95	494.95	508.95	508.90	510.02	3831	19.54	342	2292	59.83
HNGSNGBEES	EQ	14-May-2020	363.65	356.00	356.00	356.00	356.00	356.00	356.00	4	0.01	2	4	100.00
HONAUT	EQ	14-May-2020	27898.20	27400.00	27951.00	27400.00	27749.95	27653.25	27684.90	2107	583.32	1091	584	27.72
HONDAPOWER	EQ	14-May-2020	819.50	818.85	823.85	805.00	811.00	813.70	814.94	2334	19.02	290	1679	71.94
HOTELRUGBY	BE	14-May-2020	1.00	0.95	1.00	0.95	1.00	1.00	1.00	950	0.01	7	-	-
HOVS	BE	14-May-2020	35.25	35.00	35.90	34.35	34.45	34.65	35.29	1637	0.58	14	-	-
HPL	EQ	14-May-2020	24.45	24.60	25.00	24.15	25.00	24.70	24.70	27596	6.82	340	20829	75.48
HSCL	EQ	14-May-2020	48.70	48.90	49.70	47.00	47.75	47.55	48.10	776229	373.37	5934	410411	52.87
HSIL	EQ	14-May-2020	49.90	49.00	50.50	48.60	48.95	48.95	49.29	192318	94.79	713	156559	81.41
HTMEDIA	BE	14-May-2020	11.00	11.35	11.35	10.80	11.20	11.00	10.95	12533	1.37	70	-	-
HUBTOWN	BE	14-May-2020	9.95	10.00	10.25	9.50	9.60	9.65	9.76	6555	0.64	24	-	-
HUDCO	EQ	14-May-2020	23.70	23.60	24.30	23.10	23.65	23.55	23.67	1827555	432.55	7219	664358	36.35
HUDCO	N2	14-May-2020	1205.39	1215.00	1215.00	1202.00	1203.50	1204.25	1203.83	2662	32.05	15	2503	94.03
HUDCO	N3	14-May-2020	1064.44	1065.00	1065.00	1064.91	1065.00	1065.00	1065.00	4197	44.70	41	4037	96.19
HUDCO	N7	14-May-2020	1102.10	1322.00	1322.00	1106.00	1299.00	1299.00	1291.90	10	0.13	6	8	80.00
HUDCO	N8	14-May-2020	1215.00	1224.98	1225.00	1224.98	1225.00	1224.99	1224.99	20	0.24	2	10	50.00
HUDCO	ND	14-May-2020	1300.00	1314.00	1314.90	1290.00	1297.51	1297.51	1297.43	222	2.88	15	175	78.83
HUDCO	NE	14-May-2020	1414.82	1410.00	1425.00	1407.10	1410.34	1410.88	1413.49	3781	53.44	28	3755	99.31
IBMFNIFTY	EQ	14-May-2020	110.96	102.25	110.30	102.25	110.30	110.09	107.04	155	0.17	21	73	47.10
IBREALEST	EQ	14-May-2020	47.20	47.25	48.80	44.85	45.10	45.10	46.67	1169875	546.00	6435	785935	67.18
IBUCCREDIT	N2	14-May-2020	1085.60	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	5	0.05	1	5	100.00
IBUCCREDIT	N4	14-May-2020	859.89	840.00	875.60	840.00	860.00	860.00	855.60	412	3.53	6	400	97.09
IBUCCREDIT	N6	14-May-2020	801.00	849.00	850.00	849.00	850.00	849.27	849.27	48	0.41	7	48	100.00
IBUCCREDIT	N7	14-May-2020	749.00	755.00	755.00	745.00	745.00	745.00	751.93	114	0.86	4	104	91.23
IBULHSGFIN	EQ	14-May-2020	136.60	135.00	144.90	130.05	131.10	131.40	137.44	52923719	72736.85	300659	4573868	8.64
IBULHSGFIN	N8	14-May-2020	710.00	725.00	725.00	700.10	700.10	700.10	705.16	52	0.37	4	52	100.00
IBULHSGFIN	NA	14-May-2020	499.00	490.00	499.01	490.00	499.00	499.00	498.91	2030	10.13	22	2020	99.51
IBULHSGFIN	NE	14-May-2020	500.10	544.00	544.00	536.00	536.00	537.28	537.28	50	0.27	2	50	100.00
IBULISL	EQ	14-May-2020	37.95	37.95	38.75	36.60	37.50	37.50	37.80	162997	61.61	1267	80177	49.19
IBVENTURES	E3	14-May-2020	25.35	26.60	27.85	24.75	25.40	25.35	26.14	31377	8.20	199	19261	61.39
IBVENTURES	EQ	14-May-2020	96.85	95.75	101.00	92.05	92.05	92.10	95.72	558871	534.95	15554	255829	45.78
ICFL	N1	14-May-2020	871.00	871.00	871.00	835.00	835.00	835.00	853.00	20	0.17	2	20	100.00
ICFL	N3	14-May-2020	950.00	950.00	950.00	865.00	949.00	949.00	909.48	21	0.19	4	20	95.24
ICFL	N4	14-May-2020	840.00	837.00	837.00	837.00	837.00	837.00	837.00	10	0.08	1	10	100.00
ICFL	N5	14-May-2020	825.06	817.10	817.10	817.10	817.10	817.10	817.10	30	0.25	2	30	100.00
ICFL	N6	14-May-2020	950.00	930.00	947.90	930.00	935.00	935.00	931.96	53	0.49	4	50	94.34
ICFL	N7	14-May-2020	802.00	900.00	900.00	900.00	900.00	900.00	900.00	2	0.02	1	2	100.00
ICFL	N8	14-May-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	12	0.10	3	12	100.00
ICFL	N9	14-May-2020	1025.10	1030.10	1063.50	1030.10	1063.50	1063.50	1035.67	30	0.31	2	25	83.33
ICFL	NF	14-May-2020	854.00	860.00	860.00	860.00	860.00	860.00	860.00	5	0.04	1	5	100.00
ICICI500	EQ	14-May-2020	124.13	124.32	124.32	122.00	122.69	122.07	122.78	4225	5.19	77	2224	52.64
ICICIB22	EQ	14-May-2020	23.17	23.17	23.25	22.77	22.95	22.84	22.96	219203	50.33	4720	140648	64.16
ICICIBANK	EQ	14-May-2020	338.05	330.00	334.50	325.65	327.50	327.40	328.85	33999679	111808.82	312099	8106832	23.84
ICICIBANKN	EQ	14-May-2020	195.98	193.00	193.60	189.65	190.24	190.64	190.94	20437	39.02	474	4430	21.68
ICICIBANKP	EQ	14-May-2020	112.93	107.50	111.00	104.27	109.94	109.85	109.41	2051	2.24	83	1340	65.33
ICICIGI	EQ	14-May-2020	1320.10	1310.00	1316.65	1235.00	1239.95	1243.50	1263.27	568031	7175.74	73771	327804	57.71
ICICIGOLD	EQ	14-May-2020	41.96	42.00	43.03	42.00	42.40	42.43	42.40	93144	39.50	745	70886	76.10
ICICILIQ	EQ	14-May-2020	999.99	999.95	1000.00	999.95	999.99	999.99	999.99	5700	57.00	25	5472	96.00
ICICILOVOL	EQ	14-May-2020	79.86	79.00	81.80	78.00	79.85	79.74	79.46	2401	1.91	197	1616	67.31
ICICIM150	EQ	14-May-2020	49.96	50.30	50.65	49.59	50.35	49.60	49.90	2654	1.32	21	2002	75.43
ICICIMCAP	EQ	14-May-2020	51.08	52.66	52.66	46.50	50.75	50.77	49.68	11144	5.54	163	4617	41.43
ICICINF100	EQ	14-May-2020	107.15	106.21	108.50	106.00	108.50	107.41	107.84	1643	1.77	56	1622	98.72
ICICINIFTY	EQ	14-May-2020	98.73	100.00	101.70	96.10	96.60	96.56	96.87	209659	203.09	4379	147118	70.17
ICICINV20	EQ	14-May-2020	47.59	48.00	48.46	46.52	47.38	47.37	47.01	13881	6.53	218	9998	72.03
ICICINXT50	EQ	14-May-2020	23.95	23.95	24.45	23.71	23.91	23.90	23.96	25029	6.00	311	22103	88.31
ICICIPRULI	EQ	14-May-2020	396.35	396.00	401.85	382.45	385.60	384.20	389.72	1844584	7188.80	42173	733792	39.78
ICICISENSX	EQ	14-May-2020	344.47	337.55	343.74	335.27	336.00	335.90	336.94	2554	8.61	136	2352	92.09
ICIL	EQ	14-May-2020	25.65	26.90	26.90	26.20	26.90	26.90	26.88	114141	30.69	162	110841	97.11
ICRA	EQ	14-May-2020	2606.05	2560.00	2675.15	2530.00	2664.80	2650.75	2588.25	1098	28.42	482	492	44.81
IDBI	EQ	14-May-2020	20.80	20.70	20.85	20.25	20.60	20.50	20.59	1267736	260.99	5112	313806	24.75
IDBIGOLD	EQ	14-May-2020	4331.75	4427.90	4427.95	4260.00	4397.00	4314.45	4333.69	44	1.91	32	23	52.27
IDEA	EQ	14-May-2020	4.90	4.80	5.00	4.70	4.75	4.75	4.82	251907250	12138.19	216030	82200473	32.63
IDFC	EQ	14-May-2020	14.20	14.35	14.40	13.95	13.95	13.95	14.03	5025018	704.80	13478	3616786	71.98
IDFCFIRSTB	EQ	14-May-2020	21.85	21.30	21.60	20.80	21.00	20.90	21.11	23879114	5039.81	54945	7818655	32.74
IDFCFIRSTB	N1	14-May-2020	5130.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5	0.26	1	5	100.00
IDFCFIRSTB	N6	14-May-2020	10000.00	10000.00	10000.00	10000.00	10000.00	10000.00	10000.00	6	0.60	3	6	100.00
IDFCFIRSTB	NB	14-May-2020	4939.84	4901.06	4921.01	4901.06	4921.01	4921.01	4913.92	14	0.69	4	9	64.29
IDFNIFTYET	EQ	14-May-2020	94.05	98.00	98.00	97.00	97.00	97.00	97.29	7	0.01	2	7	100.00
IEX	EQ	14-May-2020	154.80	155.60	159.00	152.00	156.60	155.15	155.30	548132	851.26	8483	396330	72.31
IFBAGRO	EQ	14-May-2020	295.95	295.95	301.30	285.55	286.00	289.25	292.99	1332	3.90	129	820	61.56
IFBIND	EQ	14-May-2020	379.90	378.00	378.00	367.55	374.95	372.35	373.11	11031	41.16	768	5455	49.45
IFCI	EQ	14-May-2020	4.25	4.20	4.30	4.10	4.20	4.20	4.20	1794216	75.31	31558	889209	49.56
IFCI	NH	14-May-2020	997.00	995.00	997.89	995.00	996.00	996.00	995.37	800	7.96	6	800	100.00
IFCI	NI	14-May-2020	1550.00	1580.00	1580.00	1580.00	1580.00	1580.00	1580.00	20	0.32	1	20	100.00
IFCI	NL	14-May-2020	960.30	960.00	960.00	956.00	960.00	960.00	957.30	331	3.17	7	331	100.00
IFGLEXPOR	EQ	14-May-2020	98.20	98.60	98.60	93.30	96.35	94.85	94.28	1361	1.28	42	1166	85.67
IGARASHI	EQ	14-May-2020	227.05	224.65	233.70	222.40	222.95	224.25	228.79	79498	181.88	3006	16705	21.01
IGL	EQ	14-May-2020	473.00	468.00	479.10	460.35	463.00	461.70	467.55	2304869	10776.40	81786	992792	43.07
IGPL	EQ	14-May-2020	135.60	135.00	135.00	130.05	132.45	132.70	132.73	7801	10.35	162	5407	69.31
IIFCL	N4	14-May-2020	1385.61	1390.00	1399.00	1390.00	1399.00	1399.00	1395.44	90	1.26	4	70	77.78
IIFL	EQ	14-May-2020	68.60	69.65	71.65	68.60	69.60	69.65	69.73	180874	126.12	1548	123830	68.46
IIFLFIN	ND	14-May-2020	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	9	0.09	1	9	100.00
IIFLFIN	NE	14-May-2020	1104.60	1104.60	1104.60	1104.60	1104.60	1104.60	1104.60	250	2.76	7	250	100.00
IIFLFIN	NF	14-May-2020	992.76	991.00	999.00	991.00	993.25	995.91	994.32	1606	15.97	23	969	60.34
IIFLFIN	NG	14-May-2020	1016.65	1016.60	1016.60	1016.60	1016.60	1016.60	1016.60	4	0.04	1	4	100.00
IIFLFIN	NH	14-May-2020	943.15	940.00	950.00	940.00	946.00	946.00	940.55	1112	10.46	19	1012	91.01
IIFLFIN	NJ	14-May-2020	1064.70	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	80	0.85	3	80	100.00
IIFLSEC	EQ	14-May-2020	33.15	34.30	34.30	32.30	32.95	32.60	32.94	237739	78.32	1447	212737	89.48
IIFLWAM	EQ	14-May-2020	867.00	856.00	869.95	816.00	835.95	831.25	834.48	7045	58.79	976	5154	73.16
IITL	BE	14-May-2020	63.10	62.00	62.00	62.00	62.00	62.00	62.00	6	0.00	1	-	-
IL&FSENGG	BZ	14-May-2020	2.35	2.40	2.45	2.25	2.25	2.25	2.31	30730	0.71	27	-	-
IL&FSTRANS	BZ	14-May-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.11	276806	3.06	108	-	-
IMAGICAA	BE	14-May-2020	3.50	3.35	3.50	3.35	3.40	3.40	3.39	93106	3.15	154	-	-
IMFA	EQ	14-May-2020	138.65	143.80	152.45	133.00	138.85	138.85	144.18	6592	9.50	153	5279	80.08
IMPAL	EQ	14-May-2020	480.20	478.55	481.95	478.10	478.10	478.60	480.24	633	3.04	24	588	92.89
INDBANK	EQ	14-May-2020	5.05	5.05	5.05	4.90	5.05	5.05	5.00	51904	2.59	121	36854	71.00
INDHOTEL	EQ	14-May-2020	67.20	65.50	66.80	65.20	65.95	65.70	65.89	941741	620.53	11924	597431	63.44
INDIACEM	EQ	14-May-2020	103.60	102.45	102.80	100.00	100.80	100.95	101.21	1100558	1113.92	8302	551694	50.13
INDIAGLYCO	EQ	14-May-2020	265.55	262.50	265.95	261.25	263.25	263.80	263.32	99490	261.98	2536	19526	19.63
INDIAMART	EQ	14-May-2020	2200.05	2139.95	2220.00	2101.00	2219.00	2211.70	2176.57	78666	1712.22	8177	29096	36.99
INDIANB	EQ	14-May-2020	48.75	48.45	48.80	46.90	47.35	47.55	47.62	1133392	539.69	5973	358813	31.66
INDIANCARD	EQ	14-May-2020	87.15	87.45	88.00	79.00	86.85	86.85	86.15	447	0.39	21	216	48.32
INDIANHUME	EQ	14-May-2020	144.70	144.20	148.00	143.00	144.00	144.10	144.75	27801	40.24	758	13541	48.71
INDIGO	EQ	14-May-2020	1004.40	995.00	995.00	962.80	970.20	971.75	974.34	1369265	13341.27	44739	253608	18.52
INDIGRID	IV	14-May-2020	96.89	96.21	97.20	96.20	97.00	96.52	96.56	127575	123.19	53	120771	94.67
INDLMETER	BE	14-May-2020	16.55	16.55	16.55	15.80	16.55	16.50	16.15	1674	0.27	14	-	-
INDNIPPON	EQ	14-May-2020	256.05	255.00	257.00	249.95	252.10	250.50	251.62	5190	13.06	233	4007	77.21
INDOCO	EQ	14-May-2020	232.05	230.15	237.70	228.50	230.85	230.00	230.85	12790	29.53	456	8412	65.77
INDORAMA	EQ	14-May-2020	12.40	12.00	12.40	12.00	12.40	12.40	12.31	15404	1.90	40	15400	99.97
INDOSOLAR	BZ	14-May-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.60	83118	0.50	37	-	-
INDOSTAR	EQ	14-May-2020	275.80	275.80	277.75	275.60	276.75	276.00	276.16	21720	59.98	729	18588	85.58
INDOTECH	EQ	14-May-2020	75.45	71.45	76.55	71.40	75.00	73.75	73.72	431	0.32	33	263	61.02
INDOTHAI	EQ	14-May-2020	15.70	16.50	16.50	15.00	15.05	15.10	15.20	3272	0.50	83	1474	45.05
INDOWIND	EQ	14-May-2020	2.30	2.40	2.45	2.15	2.45	2.40	2.34	101992	2.39	122	54219	53.16
INDRAMEDCO	EQ	14-May-2020	38.90	39.35	39.35	38.10	38.40	38.30	38.75	50569	19.60	513	30680	60.67
INDSWFTLAB	BE	14-May-2020	22.85	23.95	23.95	23.95	23.95	23.95	23.95	12709	3.04	36	-	-
INDSWFTLTD	BE	14-May-2020	2.25	2.15	2.25	2.15	2.15	2.15	2.22	38966	0.86	16	-	-
INDTERRAIN	EQ	14-May-2020	27.30	26.65	27.95	26.60	27.45	27.50	27.48	25018	6.88	206	24220	96.81
INDUSINDBK	EQ	14-May-2020	448.60	439.00	442.00	425.00	429.65	428.00	432.18	16520591	71399.32	235438	4250171	25.73
INEOSSTYRO	EQ	14-May-2020	563.30	561.05	568.50	557.35	567.00	562.40	562.74	1560	8.78	99	1418	90.90
INFIBEAM	EQ	14-May-2020	53.90	53.50	54.50	51.40	53.55	53.35	52.84	422806	223.42	1787	192369	45.50
INFOBEAN	BE	14-May-2020	99.30	100.65	100.65	95.30	97.00	97.05	97.41	10694	10.42	104	-	-
INFOMEDIA	BE	14-May-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	27383	1.27	30	-	-
INFRABEES	EQ	14-May-2020	287.46	285.00	285.00	280.00	280.00	280.00	282.19	177	0.50	23	146	82.49
INFRATEL	EQ	14-May-2020	196.15	190.00	213.60	189.70	204.65	209.65	206.12	24091409	49657.77	220356	4100394	17.02
INFY	EQ	14-May-2020	694.15	659.00	671.75	652.60	658.20	658.15	662.77	16888356	111931.14	284577	8182759	48.45
INGERRAND	EQ	14-May-2020	626.85	625.35	628.85	623.10	624.50	624.75	625.18	9331	58.34	191	8535	91.47
INNOVANA	SM	14-May-2020	90.00	94.00	94.50	93.50	93.50	93.50	94.00	3000	2.82	3	3000	100.00
INNOVATIVE	SM	14-May-2020	6.05	6.25	6.35	5.75	5.75	5.75	6.13	15000	0.92	5	9000	60.00
INOXLEISUR	EQ	14-May-2020	204.95	204.95	207.00	200.70	202.00	201.15	202.49	384157	777.87	11018	232996	60.65
INOXWIND	EQ	14-May-2020	27.15	28.25	28.50	26.55	28.50	28.20	28.21	130106	36.70	830	64293	49.42
INSECTICID	EQ	14-May-2020	398.60	402.00	403.30	390.55	403.00	401.10	399.87	6336	25.34	363	4491	70.88
INSPIRISYS	EQ	14-May-2020	20.00	20.80	20.80	19.25	20.00	20.15	19.94	388	0.08	24	373	96.13
INTELLECT	EQ	14-May-2020	69.80	69.00	69.00	66.35	66.60	66.65	67.20	57711	38.78	715	43997	76.24
INTENTECH	EQ	14-May-2020	17.75	17.20	18.00	17.20	17.90	17.55	17.47	1755	0.31	27	1610	91.74
INVENTURE	BE	14-May-2020	11.70	11.70	11.70	11.20	11.70	11.70	11.26	1778	0.20	5	-	-
IOB	EQ	14-May-2020	7.40	7.40	7.45	7.30	7.30	7.35	7.36	482125	35.49	1226	183139	37.99
IOC	EQ	14-May-2020	76.00	76.00	76.45	75.00	75.15	75.15	75.49	9059402	6839.04	43679	3765543	41.57
IOLCP	EQ	14-May-2020	385.85	382.45	404.80	368.00	385.50	388.10	392.83	4814000	18911.05	82755	604134	12.55
IPCALAB	EQ	14-May-2020	1534.90	1519.90	1618.80	1519.85	1596.30	1594.35	1595.47	490142	7820.07	49506	219654	44.81
IRB	EQ	14-May-2020	65.40	65.35	66.90	63.50	64.30	63.95	64.88	973411	631.56	6722	390696	40.14
IRBINVIT	IV	14-May-2020	33.27	33.40	33.47	32.00	32.30	32.29	32.75	1745000	571.50	254	1610000	92.26
IRCON	EQ	14-May-2020	88.70	87.30	88.45	85.40	86.20	85.90	86.61	378542	327.87	3996	166710	44.04
IRCTC	EQ	14-May-2020	1437.10	1469.95	1475.00	1382.65	1389.00	1389.20	1419.70	3802256	53980.56	248357	1061171	27.91
IREDA	N4	14-May-2020	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	10	0.12	1	10	100.00
IREDA	N5	14-May-2020	1344.99	1344.80	1344.90	1344.80	1344.90	1344.90	1344.82	25	0.34	2	25	100.00
IREDA	N7	14-May-2020	1226.00	1225.00	1230.00	1225.00	1230.00	1230.00	1225.32	154	1.89	2	154	100.00
IRFC	N1	14-May-2020	1104.91	1106.00	1106.00	1104.49	1104.49	1104.49	1104.87	80	0.88	3	80	100.00
IRFC	N2	14-May-2020	1225.50	1234.00	1235.00	1234.00	1235.00	1235.00	1234.50	2	0.02	2	2	100.00
IRFC	N4	14-May-2020	1173.70	1175.02	1175.02	1175.02	1175.02	1175.02	1175.02	250	2.94	1	250	100.00
IRFC	N8	14-May-2020	1250.00	1263.99	1263.99	1250.00	1263.70	1263.70	1263.78	191	2.41	3	101	52.88
IRFC	N9	14-May-2020	1217.99	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	10	0.12	1	10	100.00
IRFC	NA	14-May-2020	1280.10	1280.00	1290.00	1280.00	1290.00	1288.99	1285.79	497	6.39	8	492	98.99
IRFC	NE	14-May-2020	1285.00	1281.00	1287.00	1281.00	1287.00	1287.00	1286.21	1173	15.09	19	1173	100.00
IRFC	NJ	14-May-2020	1238.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	10	0.12	1	10	100.00
IRFC	NO	14-May-2020	1264.00	1261.99	1262.00	1253.00	1253.00	1253.00	1261.88	401	5.06	3	401	100.00
ISEC	EQ	14-May-2020	364.95	359.95	364.85	357.00	363.95	362.40	362.01	196429	711.09	7746	103841	52.86
ISFT	EQ	14-May-2020	52.40	55.00	55.00	55.00	55.00	55.00	55.00	4139	2.28	22	4139	100.00
ISMTLTD	EQ	14-May-2020	3.45	3.25	3.55	3.25	3.40	3.30	3.33	96502	3.21	101	56689	58.74
ITC	EQ	14-May-2020	165.40	164.50	168.25	161.95	164.25	163.80	164.78	14949993	24634.47	126962	5388344	36.04
ITDC	EQ	14-May-2020	152.00	151.95	158.00	148.90	157.35	155.65	153.39	25362	38.90	996	11234	44.29
ITDCEM	EQ	14-May-2020	36.45	35.70	36.65	34.95	36.25	35.55	35.70	96350	34.39	1162	56173	58.30
ITI	EQ	14-May-2020	84.85	83.35	84.20	81.50	81.85	81.85	82.67	352805	291.66	4125	126649	35.90
IVC	EQ	14-May-2020	2.30	2.35	2.40	2.25	2.35	2.30	2.33	56004	1.30	86	42047	75.08
IVP	BE	14-May-2020	33.10	34.75	34.75	34.75	34.75	34.75	34.75	571	0.20	9	-	-
IVZINGOLD	EQ	14-May-2020	4270.00	4270.00	4429.00	4200.05	4225.10	4248.20	4288.54	33	1.42	20	22	66.67
IVZINNIFTY	EQ	14-May-2020	1034.25	1034.25	1034.25	1007.00	1007.00	1007.00	1017.26	16	0.16	6	15	93.75
IZMO	BE	14-May-2020	14.75	15.00	15.45	14.75	15.25	15.25	15.42	1653	0.25	13	-	-
J&KBANK	EQ	14-May-2020	12.75	12.65	13.25	12.40	13.20	13.15	13.01	1708385	222.28	4145	1028437	60.20
JAGRAN	EQ	14-May-2020	38.00	37.50	38.70	37.30	38.40	37.70	38.06	74759	28.45	2235	52315	69.98
JAGSNPHARM	EQ	14-May-2020	25.45	26.20	26.20	24.25	25.15	24.75	24.93	24513	6.11	297	14741	60.14
JAIBALAJI	BE	14-May-2020	16.95	16.95	17.35	16.15	17.30	16.55	16.31	7964	1.30	44	-	-
JAICORPLTD	EQ	14-May-2020	70.55	69.00	69.45	67.50	68.10	68.35	68.54	695756	476.88	4901	141062	20.27
JAINSTUDIO	BE	14-May-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.88	100	0.00	2	-	-
JAMNAAUTO	EQ	14-May-2020	24.60	24.45	24.45	24.00	24.35	24.25	24.24	427809	103.72	2161	289259	67.61
JASH	BE	14-May-2020	99.10	99.10	103.50	97.00	103.50	103.50	99.50	270	0.27	8	-	-
JAYAGROGN	BE	14-May-2020	69.50	72.50	72.50	67.10	71.55	71.55	70.63	2115	1.49	27	-	-
JAYBARMARU	EQ	14-May-2020	143.45	140.40	141.75	136.60	138.50	137.35	138.78	13037	18.09	521	8448	64.80
JAYNECOIND	BE	14-May-2020	2.90	2.95	2.95	2.80	2.80	2.80	2.87	2604	0.07	13	-	-
JAYSREETEA	BE	14-May-2020	35.50	35.00	36.10	34.50	36.10	35.80	35.44	11385	4.04	134	-	-
JBCHEPHARM	EQ	14-May-2020	624.35	619.00	637.25	611.70	634.25	632.15	628.88	284762	1790.81	13467	145655	51.15
JBFIND	BE	14-May-2020	6.50	6.55	6.80	6.25	6.40	6.55	6.50	89773	5.83	825	-	-
JBMA	EQ	14-May-2020	167.85	168.00	173.00	160.00	166.00	166.05	166.77	10845	18.09	274	6426	59.25
JCHAC	EQ	14-May-2020	2247.65	2269.00	2278.20	2215.00	2230.00	2230.85	2238.22	3816	85.41	981	1275	33.41
JETAIRWAYS	BZ	14-May-2020	21.40	21.40	21.60	20.35	21.10	21.00	20.78	77419	16.09	583	-	-
JHS	EQ	14-May-2020	9.60	9.85	10.00	9.60	10.00	9.90	9.85	74316	7.32	353	55310	74.43
JIKIND	BE	14-May-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.35	4143	0.01	16	-	-
JINDALPHOT	BE	14-May-2020	12.10	12.15	12.70	11.75	12.50	12.05	11.99	3491	0.42	37	-	-
JINDALPOLY	EQ	14-May-2020	254.75	253.65	278.90	247.15	274.05	275.50	269.38	67308	181.32	2175	34529	51.30
JINDALSAW	EQ	14-May-2020	53.55	54.00	55.00	52.50	53.05	52.80	53.82	789227	424.76	8435	355312	45.02
JINDALSTEL	EQ	14-May-2020	97.35	95.00	97.60	92.70	93.70	93.50	95.09	15152491	14409.23	60817	1905748	12.58
JINDRILL	EQ	14-May-2020	54.55	54.05	54.55	52.00	52.25	52.40	53.11	9738	5.17	183	5991	61.52
JINDWORLD	EQ	14-May-2020	26.65	27.50	27.50	25.00	26.70	26.35	26.56	14336	3.81	239	5495	38.33
JISLDVREQS	BE	14-May-2020	7.55	7.20	7.20	7.20	7.20	7.20	7.20	45003	3.24	110	-	-
JISLJALEQS	BE	14-May-2020	7.65	7.30	7.30	7.30	7.30	7.30	7.30	547744	39.99	965	-	-
JITFINFRA	BE	14-May-2020	3.80	3.75	3.75	3.65	3.70	3.70	3.69	5679	0.21	34	-	-
JIYAECO	EQ	14-May-2020	9.75	9.90	9.90	9.90	9.90	9.90	9.90	3826	0.38	17	3826	100.00
JKCEMENT	EQ	14-May-2020	1134.15	1134.95	1140.00	1072.00	1095.00	1091.35	1097.47	54527	598.42	7943	22525	41.31
JKIL	EQ	14-May-2020	78.90	78.75	81.75	76.10	79.20	80.20	78.45	164953	129.41	1872	79901	48.44
JKLAKSHMI	EQ	14-May-2020	198.05	199.80	199.80	192.10	194.90	193.45	195.21	100305	195.81	2487	52352	52.19
JKPAPER	EQ	14-May-2020	94.25	93.50	94.65	92.50	92.70	92.65	93.35	970276	905.73	8494	412501	42.51
JKTYRE	EQ	14-May-2020	52.00	51.90	51.90	49.65	50.25	50.05	50.53	506105	255.74	4790	252312	49.85
JMA	EQ	14-May-2020	18.20	18.00	18.15	17.80	18.15	18.10	17.99	650	0.12	6	650	100.00
JMCPROJECT	EQ	14-May-2020	38.00	37.90	38.90	37.65	38.05	38.00	38.28	27843	10.66	334	18150	65.19
JMFINANCIL	EQ	14-May-2020	67.05	67.00	67.85	63.90	64.10	64.25	65.43	1046329	684.64	10217	390984	37.37
JMTAUTOLTD	BE	14-May-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	90818	2.09	185	-	-
JOCIL	EQ	14-May-2020	161.40	164.00	164.00	153.35	153.35	153.60	155.55	38859	60.45	1276	24250	62.41
JPASSOCIAT	EQ	14-May-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.59	4116548	65.64	2183	2628408	63.85
JPINFRATEC	BE	14-May-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.82	764726	6.30	264	-	-
JPOLYINVST	EQ	14-May-2020	8.95	8.80	9.25	8.65	9.25	9.25	8.79	437	0.04	10	337	77.12
JPPOWER	BE	14-May-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	5262591	49.98	730	-	-
JSL	EQ	14-May-2020	29.05	28.85	29.20	28.65	28.95	28.80	28.84	79774	23.01	722	48669	61.01
JSLHISAR	EQ	14-May-2020	43.55	43.45	44.05	42.60	42.80	42.90	43.26	30725	13.29	606	19624	63.87
JSWENERGY	EQ	14-May-2020	40.50	41.00	42.35	40.05	40.20	40.15	41.26	1103226	455.22	5559	469845	42.59
JSWHL	EQ	14-May-2020	1591.00	1591.00	1616.00	1551.00	1570.00	1566.50	1568.74	314	4.93	88	192	61.15
JSWSTEEL	EQ	14-May-2020	182.35	179.00	180.40	174.20	175.20	175.20	177.22	5808584	10294.00	35548	692648	11.92
JTEKTINDIA	EQ	14-May-2020	49.75	50.40	50.40	48.15	48.60	48.50	48.97	45988	22.52	620	22623	49.19
JUBILANT	EQ	14-May-2020	428.55	449.95	449.95	449.95	449.95	449.95	449.95	254504	1145.14	2510	212838	83.63
JUBLFOOD	EQ	14-May-2020	1699.05	1661.00	1714.90	1652.40	1675.00	1689.65	1689.29	1398763	23629.23	91318	355219	25.40
JUBLINDS	EQ	14-May-2020	92.30	94.90	96.90	92.35	96.90	96.90	96.13	9733	9.36	217	8896	91.40
JUMPNET	EQ	14-May-2020	48.95	48.45	49.40	47.65	49.40	48.85	48.35	554516	268.11	436	294196	53.05
JUNIORBEES	EQ	14-May-2020	243.56	243.00	245.50	238.00	245.35	244.81	244.35	55342	135.23	2324	22985	41.53
JUSTDIAL	EQ	14-May-2020	351.70	349.00	362.75	344.80	354.25	357.40	357.51	2277258	8141.34	34167	380790	16.72
JVLAGRO	BZ	14-May-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.44	228881	1.01	91	-	-
JYOTHYLAB	EQ	14-May-2020	103.90	103.90	105.70	101.80	102.00	102.20	103.36	269070	278.12	4434	161660	60.08
JYOTISTRUC	BZ	14-May-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.38	185694	2.57	48	-	-
KABRAEXTRU	EQ	14-May-2020	46.25	46.50	48.75	46.30	47.00	47.40	47.05	16851	7.93	169	14619	86.75
KAJARIACER	EQ	14-May-2020	320.40	320.90	321.60	307.95	312.60	312.05	312.84	679311	2125.16	38811	345476	50.86
KAKATCEM	EQ	14-May-2020	123.05	122.40	122.40	116.95	118.70	117.75	119.39	14160	16.90	426	8486	59.93
KALPATPOWR	EQ	14-May-2020	200.00	202.10	209.00	197.20	199.50	199.10	202.20	433151	875.85	10398	178231	41.15
KALYANIFRG	BE	14-May-2020	122.45	128.00	128.55	127.15	128.55	128.55	128.21	726	0.93	10	-	-
KAMATHOTEL	EQ	14-May-2020	19.90	20.10	20.10	19.00	19.30	19.15	19.37	18824	3.65	199	14242	75.66
KAMDHENU	EQ	14-May-2020	49.10	49.80	49.90	47.75	48.50	48.40	48.29	33663	16.25	505	25360	75.33
KANANIIND	BE	14-May-2020	2.15	2.05	2.25	2.05	2.25	2.25	2.05	11806	0.24	11	-	-
KANORICHEM	EQ	14-May-2020	29.50	29.30	30.00	29.00	29.40	29.60	29.50	6283	1.85	117	3749	59.67
KANSAINER	EQ	14-May-2020	369.60	370.55	370.55	358.50	362.00	360.80	363.14	78823	286.24	3260	46058	58.43
KARDA	EQ	14-May-2020	142.25	144.90	144.90	141.00	141.00	141.05	142.63	126413	180.30	896	88322	69.87
KARMAENG	EQ	14-May-2020	9.05	9.45	9.45	9.35	9.45	9.40	9.45	879	0.08	27	879	100.00
KARURVYSYA	EQ	14-May-2020	24.45	24.30	24.80	23.25	23.75	23.45	23.76	1532165	364.02	9784	970305	63.33
KAYA	EQ	14-May-2020	139.45	140.00	145.95	133.30	133.45	134.10	136.99	10604	14.53	331	6664	62.84
KCP	EQ	14-May-2020	40.00	40.40	40.40	39.50	39.65	39.55	39.74	63428	25.21	295	57487	90.63
KCPSUGIND	EQ	14-May-2020	12.25	12.20	12.35	12.10	12.30	12.25	12.22	52337	6.39	190	34984	66.84
KDDL	EQ	14-May-2020	115.50	116.00	119.85	115.10	117.95	116.70	116.76	4030	4.71	97	2310	57.32
KEC	EQ	14-May-2020	198.90	198.95	202.60	194.00	195.20	194.60	197.52	189101	373.51	4757	78361	41.44
KECL	EQ	14-May-2020	9.20	9.40	9.40	8.90	9.10	9.05	9.09	28914	2.63	169	19750	68.31
KEI	EQ	14-May-2020	266.70	279.00	280.00	269.55	280.00	280.00	278.76	226118	630.34	5410	103938	45.97
KELLTONTEC	EQ	14-May-2020	13.90	14.55	14.55	13.80	14.55	14.55	14.45	177898	25.71	313	115695	65.03
KENNAMET	EQ	14-May-2020	678.40	650.00	745.00	650.00	710.00	713.35	702.65	15056	105.79	1510	4863	32.30
KERNEX	BE	14-May-2020	12.35	11.80	12.90	11.80	12.35	12.55	12.59	10988	1.38	86	-	-
KESORAMIND	EQ	14-May-2020	25.60	25.65	25.65	24.85	24.85	24.95	25.15	53790	13.53	359	35870	66.69
KEYFINSERV	BE	14-May-2020	31.20	32.75	32.75	32.75	32.75	32.75	32.75	48	0.02	2	-	-
KGL	BZ	14-May-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.25	114800	0.28	34	-	-
KHADIM	EQ	14-May-2020	89.80	91.00	91.90	88.50	89.05	88.90	90.41	177506	160.48	6891	74843	42.16
KHFM	SM	14-May-2020	27.40	23.10	27.30	23.10	27.30	27.30	25.20	6000	1.51	2	3000	50.00
KICL	EQ	14-May-2020	1089.35	1121.00	1139.95	1052.20	1099.25	1096.60	1088.59	351	3.82	68	267	76.07
KILITCH	EQ	14-May-2020	96.35	96.40	99.00	95.10	95.65	95.50	95.91	4628	4.44	254	3256	70.35
KINGFA	EQ	14-May-2020	480.55	481.45	481.45	460.25	460.25	461.70	468.61	2945	13.80	405	1699	57.69
KIOCL	EQ	14-May-2020	75.85	75.05	77.50	73.00	76.00	75.20	74.60	6288	4.69	178	2157	34.30
KIRIINDUS	EQ	14-May-2020	285.30	285.00	288.45	283.55	285.30	285.00	285.28	115167	328.55	769	97226	84.42
KIRLFER	EQ	14-May-2020	55.00	55.00	55.00	53.30	55.00	54.10	54.06	6155	3.33	116	4541	73.78
KIRLOSBROS	EQ	14-May-2020	93.55	93.10	98.20	93.10	95.15	97.25	95.77	32136	30.78	1201	17638	54.89
KIRLOSENG	EQ	14-May-2020	108.75	108.05	114.00	107.00	112.00	111.75	110.53	12404	13.71	591	7508	60.53
KIRLOSIND	EQ	14-May-2020	519.55	516.05	519.00	490.00	499.00	499.40	505.61	1520	7.69	497	606	39.87
KITEX	EQ	14-May-2020	103.60	103.25	104.00	98.50	98.50	98.95	100.78	58836	59.30	1188	36139	61.42
KKCL	EQ	14-May-2020	746.35	730.55	748.95	713.60	732.00	731.05	727.37	1074	7.81	528	480	44.69
KMSUGAR	EQ	14-May-2020	6.65	6.55	6.70	6.45	6.50	6.55	6.57	53612	3.52	113	31582	58.91
KNRCON	EQ	14-May-2020	200.30	200.00	201.95	194.00	195.65	196.15	197.13	82760	163.15	3124	32959	39.82
KOHINOOR	BZ	14-May-2020	8.00	8.20	8.40	7.75	8.00	8.00	8.05	4088	0.33	41	-	-
KOKUYOCMLN	EQ	14-May-2020	47.20	46.95	46.95	45.30	46.45	46.30	46.16	30819	14.23	627	20658	67.03
KOLTEPATIL	EQ	14-May-2020	156.55	156.90	167.75	152.55	165.10	163.90	162.63	230011	374.07	5279	82871	36.03
KOPRAN	EQ	14-May-2020	24.15	24.95	25.35	24.20	25.35	25.35	25.09	68463	17.18	510	49288	71.99
KOTAKBANK	EQ	14-May-2020	1186.70	1178.90	1214.00	1167.15	1176.05	1173.10	1190.90	7100070	84555.01	227139	2727495	38.42
KOTAKBKETF	EQ	14-May-2020	197.79	194.00	195.59	192.10	192.94	192.63	193.53	83228	161.08	542	33933	40.77
KOTAKGOLD	EQ	14-May-2020	413.20	415.00	418.40	414.00	417.25	416.95	416.95	78487	327.25	726	68549	87.34
KOTAKNIFTY	EQ	14-May-2020	97.50	96.60	96.60	95.06	95.65	95.58	95.69	108978	104.29	735	45123	41.41
KOTAKNV20	EQ	14-May-2020	48.14	47.50	48.40	47.05	47.20	47.34	47.16	21903	10.33	108	18879	86.19
KOTAKPSUBK	EQ	14-May-2020	122.21	121.89	123.70	119.00	119.00	119.03	120.83	4270	5.16	132	2595	60.77
KOTARISUG	EQ	14-May-2020	9.00	8.85	9.20	8.70	9.00	8.95	8.98	4265	0.38	35	3920	91.91
KOTHARIPET	EQ	14-May-2020	12.35	12.05	12.35	11.60	12.10	12.10	11.96	2213	0.26	64	1902	85.95
KOTHARIPRO	EQ	14-May-2020	43.15	43.15	44.00	43.00	43.00	43.10	43.26	1125	0.49	36	855	76.00
KPITTECH	EQ	14-May-2020	51.00	49.90	51.90	48.45	50.00	49.65	49.00	235047	115.18	3463	161648	68.77
KPRMILL	EQ	14-May-2020	439.60	430.00	444.80	420.75	424.40	423.20	427.39	3461	14.79	355	2039	58.91
KRBL	EQ	14-May-2020	189.75	191.10	191.10	184.55	186.80	186.50	188.09	65471	123.14	1388	40018	61.12
KREBSBIO	EQ	14-May-2020	72.40	68.95	74.00	68.60	73.50	72.95	71.35	6035	4.31	156	3418	56.64
KRIDHANINF	BE	14-May-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	44982	1.06	48	-	-
KRISHANA	BE	14-May-2020	43.00	45.15	45.15	42.80	42.80	42.80	43.41	1603	0.70	5	-	-
KSB	EQ	14-May-2020	448.60	435.50	455.00	435.05	442.00	447.70	446.57	9153	40.87	1429	4126	45.08
KSCL	EQ	14-May-2020	369.00	369.50	375.00	359.20	372.80	371.05	368.98	124595	459.73	7378	42206	33.87
KSERASERA	BE	14-May-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.17	5373106	9.19	570	-	-
KSK	EQ	14-May-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	815838	2.72	311	718894	88.12
KSL	EQ	14-May-2020	143.20	141.55	141.95	137.90	140.00	139.75	139.49	25333	35.34	790	17702	69.88
KTKBANK	EQ	14-May-2020	37.65	37.20	37.45	36.90	37.30	37.30	37.22	780880	290.63	4486	443597	56.81
KUANTUM	EQ	14-May-2020	354.60	362.00	368.00	350.20	352.05	352.05	361.78	216	0.78	23	208	96.30
KWALITY	BE	14-May-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	239048	5.74	155	-	-
L&TFH	EQ	14-May-2020	61.85	62.00	63.40	57.90	58.45	58.20	60.54	26568970	16085.36	82628	6732207	25.34
L&TFINANCE	NA	14-May-2020	1119.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
L&TFINANCE	NC	14-May-2020	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	110	1.13	5	110	100.00
L&TFINANCE	NE	14-May-2020	1039.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	50	0.51	1	50	100.00
L&TFINANCE	NI	14-May-2020	1065.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	81	0.87	3	81	100.00
L&TFINANCE	NO	14-May-2020	1020.00	1020.00	1022.00	1020.00	1020.00	1020.00	1020.17	60	0.61	8	60	100.00
L&TFINANCE	NU	14-May-2020	1043.00	1040.00	1043.00	1040.00	1043.00	1042.36	1042.37	95	0.99	4	95	100.00
L&TFINANCE	NW	14-May-2020	1034.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	41	0.42	1	41	100.00
L&TFINANCE	NY	14-May-2020	1039.00	1010.00	1020.01	1010.00	1020.01	1020.01	1016.88	160	1.63	5	110	68.75
L&TFINANCE	Y1	14-May-2020	1025.00	1000.00	1030.00	1000.00	1030.00	1029.66	1004.78	135	1.36	5	135	100.00
L&TFINANCE	Y3	14-May-2020	986.00	986.00	986.00	986.00	986.00	986.00	986.00	232	2.29	3	232	100.00
L&TFINANCE	Y5	14-May-2020	1023.61	1034.90	1035.00	1030.00	1030.00	1030.06	1030.13	76	0.78	3	75	98.68
L&TFINANCE	Y6	14-May-2020	1000.00	1011.80	1011.80	1011.80	1011.80	1011.80	1011.80	3	0.03	1	3	100.00
L&TFINANCE	Y7	14-May-2020	999.00	999.00	999.00	999.00	999.00	999.00	999.00	25	0.25	1	25	100.00
L&TFINANCE	Y9	14-May-2020	1040.00	1040.00	1042.50	1040.00	1042.50	1042.50	1042.40	245	2.55	4	245	100.00
L&TINFRA	N1	14-May-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	20	0.20	1	20	100.00
L&TINFRA	N2	14-May-2020	2000.00	1997.10	2001.00	1997.10	2001.00	2001.00	1999.74	56	1.12	6	56	100.00
L&TINFRA	N3	14-May-2020	1027.00	1032.98	1032.99	1032.98	1032.99	1032.99	1032.99	2	0.02	2	1	50.00
L&TINFRA	N4	14-May-2020	1947.01	1947.00	1947.01	1947.00	1947.01	1947.01	1947.00	41	0.80	3	41	100.00
L&TINFRA	N5	14-May-2020	997.51	1000.00	1014.80	1000.00	1004.95	1004.95	1005.35	147	1.48	7	135	91.84
L&TINFRA	N6	14-May-2020	2046.36	2045.00	2050.00	2040.11	2050.00	2050.00	2044.30	124	2.53	12	78	62.90
LAKPRE	BZ	14-May-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	962	0.01	2	-	-
LAKSHVILAS	EQ	14-May-2020	13.95	14.20	14.25	13.30	13.40	13.35	13.56	750412	101.78	1395	423342	56.41
LALPATHLAB	EQ	14-May-2020	1581.75	1561.45	1609.00	1556.85	1595.00	1595.60	1596.19	122585	1956.68	14938	86456	70.53
LAMBODHARA	EQ	14-May-2020	22.95	22.90	23.45	22.00	22.45	22.45	22.61	3120	0.71	67	2654	85.06
LAOPALA	EQ	14-May-2020	168.75	169.40	171.50	165.00	166.95	167.45	168.32	31874	53.65	1087	16377	51.38
LASA	BE	14-May-2020	32.10	33.30	33.35	30.65	32.25	31.70	31.53	44036	13.88	172	-	-
LAURUSLABS	EQ	14-May-2020	438.95	436.90	445.00	434.80	438.60	439.05	442.00	907328	4010.43	28378	435454	47.99
LAXMICOT	SM	14-May-2020	7.05	6.40	6.40	6.40	6.40	6.40	6.40	12000	0.77	2	12000	100.00
LAXMIMACH	EQ	14-May-2020	2583.60	2539.20	2579.90	2538.05	2550.00	2555.05	2552.02	2326	59.36	475	1714	73.69
LEMONTREE	EQ	14-May-2020	17.30	16.90	17.00	16.60	16.80	16.75	16.78	1126775	189.11	5132	664121	58.94
LEXUS	SM	14-May-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	1000	0.08	1	1000	100.00
LFIC	EQ	14-May-2020	44.95	43.20	45.40	43.20	45.40	45.40	44.00	92	0.04	6	92	100.00
LGBBROSLTD	EQ	14-May-2020	202.05	198.90	202.10	194.05	200.00	198.95	199.60	9404	18.77	454	5502	58.51
LGBFORGE	EQ	14-May-2020	1.85	1.85	1.85	1.80	1.85	1.85	1.83	5844	0.11	16	4843	82.87
LIBAS	BE	14-May-2020	37.00	35.15	37.50	35.15	35.15	35.25	35.32	5337	1.89	67	-	-
LIBERTSHOE	EQ	14-May-2020	106.45	108.00	111.30	105.00	105.70	105.75	108.77	811910	883.13	9891	168947	20.81
LICHSGFIN	EQ	14-May-2020	274.50	273.80	276.60	257.65	262.75	261.15	265.12	5665806	15021.13	62607	1179606	20.82
LICNETFGSC	EQ	14-May-2020	21.60	21.98	21.98	21.36	21.84	21.74	21.80	1845	0.40	39	1692	91.71
LICNETFN50	EQ	14-May-2020	98.69	99.85	99.85	96.50	98.00	97.97	97.94	207	0.20	41	126	60.87
LICNFNHGP	EQ	14-May-2020	100.01	100.00	101.45	97.05	98.00	98.00	100.22	347	0.35	17	181	52.16
LINCOLN	EQ	14-May-2020	159.40	158.50	162.00	155.45	156.80	160.25	159.20	84027	133.77	1778	33817	40.25
LINCPEN	EQ	14-May-2020	128.40	134.55	134.55	127.95	133.00	133.40	132.51	1371	1.82	65	1138	83.01
LINDEINDIA	EQ	14-May-2020	522.30	518.90	524.00	510.00	515.00	512.15	515.74	14007	72.24	1035	7268	51.89
LIQUIDBEES	EQ	14-May-2020	999.99	1003.55	1003.55	999.99	1000.00	1000.00	1000.01	1035529	10355.36	3816	926707	89.49
LIQUIDETF	EQ	14-May-2020	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.00	18229	182.29	93	15395	84.45
LOKESHMACH	EQ	14-May-2020	15.95	15.95	16.20	15.50	15.65	15.60	15.73	1756	0.28	57	1675	95.39
LOTUSEYE	EQ	14-May-2020	24.45	24.20	25.00	24.20	25.00	24.65	24.68	1347	0.33	25	1292	95.92
LOVABLE	EQ	14-May-2020	49.00	51.45	51.60	48.05	50.65	50.15	50.42	48783	24.60	709	16308	33.43
LPDC	BE	14-May-2020	1.30	1.25	1.30	1.25	1.30	1.30	1.25	4207	0.05	12	-	-
LSIL	EQ	14-May-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	465910	3.49	152	465910	100.00
LT	EQ	14-May-2020	862.90	858.90	879.60	841.50	879.00	871.65	857.63	6778688	58136.38	212650	2742254	40.45
LTI	EQ	14-May-2020	1656.45	1645.00	1667.15	1628.00	1636.50	1648.25	1654.13	173342	2867.31	14041	143650	82.87
LTTS	EQ	14-May-2020	1101.20	1101.20	1123.85	1090.30	1118.00	1113.95	1111.59	117960	1311.23	14173	66816	56.64
LUMAXIND	EQ	14-May-2020	993.35	982.00	999.00	945.00	949.00	949.75	960.89	4162	39.99	497	3035	72.92
LUMAXTECH	EQ	14-May-2020	70.75	70.00	71.70	68.10	69.55	70.35	69.77	10513	7.33	290	5894	56.06
LUPIN	EQ	14-May-2020	839.25	840.00	866.40	828.70	863.35	863.05	853.09	3474054	29636.94	72347	612865	17.64
LUXIND	EQ	14-May-2020	896.55	892.00	919.75	885.05	890.00	892.65	901.45	77045	694.52	3267	17159	22.27
LYKALABS	EQ	14-May-2020	15.65	15.55	17.00	15.35	16.20	16.00	16.31	47164	7.69	288	29517	62.58
LYPSAGEMS	EQ	14-May-2020	2.95	2.90	3.05	2.90	3.00	3.00	2.97	3707	0.11	28	2898	78.18
M&M	EQ	14-May-2020	413.05	401.50	407.50	396.00	402.50	400.45	400.92	4766174	19108.43	79776	831961	17.46
M&MFIN	EQ	14-May-2020	176.85	177.20	182.25	167.00	168.50	168.40	176.22	12986248	22884.82	96871	1960274	15.09
M100	EQ	14-May-2020	13.75	13.85	13.90	13.60	13.78	13.73	13.78	187179	25.79	349	144450	77.17
M14RG	MF	14-May-2020	4.62	4.66	5.01	4.66	5.00	5.00	4.98	47204	2.35	25	43193	91.50
M17RD	MF	14-May-2020	3.99	4.01	4.01	4.01	4.01	4.01	4.01	5000	0.20	1	5000	100.00
M50	EQ	14-May-2020	91.45	91.25	91.25	89.21	89.22	89.22	90.47	2501	2.26	68	1772	70.85
MAANALU	EQ	14-May-2020	41.50	41.40	41.70	37.50	38.60	38.80	39.73	37281	14.81	796	17523	47.00
MACPOWER	SM	14-May-2020	36.20	38.00	38.00	38.00	38.00	38.00	38.00	1000	0.38	2	1000	100.00
MADHAV	EQ	14-May-2020	18.65	18.00	18.50	17.75	17.85	17.85	17.96	13463	2.42	73	10338	76.79
MADHUCON	BE	14-May-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.91	4482	0.09	10	-	-
MADRASFERT	BE	14-May-2020	14.40	14.75	15.10	14.05	15.10	15.10	14.85	67085	9.96	311	-	-
MAGADSUGAR	EQ	14-May-2020	75.40	76.95	79.15	74.05	76.65	77.05	77.25	20047	15.49	594	8370	41.75
MAGMA	EQ	14-May-2020	14.65	15.00	15.35	15.00	15.30	15.30	15.31	3122561	478.10	3210	2028928	64.98
MAGNUM	BE	14-May-2020	2.70	2.70	2.80	2.70	2.70	2.75	2.72	2474	0.07	13	-	-
MAHABANK	EQ	14-May-2020	9.05	8.95	9.05	8.85	9.00	9.00	8.96	255824	22.93	1374	143004	55.90
MAHAPEXLTD	BE	14-May-2020	61.70	64.75	64.75	58.70	58.70	60.65	60.85	370	0.23	7	-	-
MAHASTEEL	BE	14-May-2020	66.70	63.50	67.40	63.50	63.65	64.60	64.29	4968	3.19	55	-	-
MAHEPC	EQ	14-May-2020	118.15	122.50	124.50	110.25	113.90	112.60	119.09	449048	534.76	6932	96988	21.60
MAHESHWARI	EQ	14-May-2020	157.55	163.00	163.00	147.30	159.95	159.10	158.26	1742	2.76	265	1289	74.00
MAHICKRA	SM	14-May-2020	74.05	74.30	74.30	73.90	73.90	73.90	74.07	4500	3.33	3	3000	66.67
MAHINDCIE	EQ	14-May-2020	95.55	97.00	97.00	90.80	90.80	90.80	92.30	54161	49.99	1338	45773	84.51
MAHLIFE	EQ	14-May-2020	184.10	187.65	188.00	180.10	183.00	182.40	183.53	34208	62.78	1785	20174	58.97
MAHLOG	EQ	14-May-2020	265.75	257.05	270.00	257.05	262.00	262.50	263.59	29681	78.24	1339	15073	50.78
MAHSCOOTER	EQ	14-May-2020	2058.50	2025.00	2068.80	2016.05	2043.00	2035.95	2044.84	2398	49.04	610	1287	53.67
MAHSEAMLES	EQ	14-May-2020	206.35	206.00	206.00	197.85	199.60	199.20	201.57	42362	85.39	1462	23334	55.08
MAITHANALL	EQ	14-May-2020	372.25	367.85	372.45	361.05	365.50	369.30	367.97	7241	26.64	742	2919	40.31
MAJESCO	EQ	14-May-2020	288.95	283.55	287.70	276.00	286.00	285.10	284.10	2047	5.82	163	1386	67.71
MALUPAPER	EQ	14-May-2020	27.80	27.85	28.95	27.20	27.50	27.65	28.02	17096	4.79	165	7112	41.60
MAN50ETF	EQ	14-May-2020	95.02	95.10	95.10	92.60	92.80	92.89	93.17	7960	7.42	112	7918	99.47
MANAKALUCO	EQ	14-May-2020	4.50	4.65	4.65	4.30	4.35	4.45	4.42	4555	0.20	25	4344	95.37
MANAKCOAT	EQ	14-May-2020	3.85	3.85	3.85	3.70	3.85	3.85	3.85	111	0.00	4	111	100.00
MANAKSIA	BE	14-May-2020	31.90	33.20	33.20	31.05	31.40	31.50	31.60	669	0.21	20	-	-
MANAKSTEEL	EQ	14-May-2020	8.30	8.45	8.45	8.05	8.05	8.10	8.15	5942	0.48	39	4349	73.19
MANALIPETC	EQ	14-May-2020	14.35	14.45	14.70	14.15	14.70	14.55	14.39	75998	10.94	414	43781	57.61
MANAPPURAM	EQ	14-May-2020	121.35	122.40	125.65	120.95	122.70	123.05	123.38	10524781	12985.87	59923	1850987	17.59
MANGALAM	BE	14-May-2020	87.50	83.15	83.15	83.15	83.15	83.15	83.15	2559	2.13	78	-	-
MANGCHEFER	EQ	14-May-2020	34.80	34.40	36.25	33.80	36.05	35.85	35.52	211907	75.28	1635	110594	52.19
MANGLMCEM	EQ	14-May-2020	154.55	151.10	156.00	151.10	153.50	154.45	153.58	5265	8.09	197	2440	46.34
MANGTIMBER	EQ	14-May-2020	6.50	6.20	6.75	6.20	6.50	6.50	6.20	3230	0.20	37	3228	99.94
MANINDS	EQ	14-May-2020	38.85	38.70	38.80	37.50	37.75	37.65	38.16	40087	15.30	401	24321	60.67
MANINFRA	EQ	14-May-2020	17.80	17.90	18.00	17.05	17.80	17.75	17.65	97343	17.18	650	60535	62.19
MANUGRAPH	EQ	14-May-2020	6.85	7.10	7.10	6.55	6.80	6.70	6.63	38623	2.56	94	32391	83.86
MANXT50	EQ	14-May-2020	235.00	234.60	235.20	234.20	234.40	234.30	234.43	1220	2.86	15	1023	83.85
MARALOVER	EQ	14-May-2020	11.25	11.10	11.25	10.70	10.75	10.75	10.76	5132	0.55	21	2632	51.29
MARATHON	EQ	14-May-2020	46.25	44.50	45.95	44.15	44.40	44.50	45.06	1003	0.45	48	783	78.07
MARICO	EQ	14-May-2020	307.00	305.90	321.00	304.85	321.00	318.25	314.81	5750740	18103.87	67741	1315173	22.87
MARINE	SM	14-May-2020	89.00	88.80	90.90	86.70	90.25	90.25	89.21	12000	10.71	6	2000	16.67
MARKSANS	EQ	14-May-2020	19.20	19.00	21.10	18.80	21.10	21.10	20.67	4662221	963.45	9111	1727346	37.05
MARUTI	EQ	14-May-2020	5036.10	4905.00	5145.00	4852.15	5105.00	5114.05	5044.45	2590715	130687.27	197759	225140	8.69
MASFIN	EQ	14-May-2020	568.50	570.00	574.30	555.00	565.50	567.20	569.33	3844	21.89	429	2483	64.59
MASKINVEST	BE	14-May-2020	14.35	14.35	14.35	14.35	14.35	14.35	14.35	116	0.02	3	-	-
MASTEK	EQ	14-May-2020	256.40	256.40	256.40	248.30	250.00	249.75	251.29	15825	39.77	1071	9751	61.62
MATRIMONY	EQ	14-May-2020	326.65	338.95	338.95	315.00	329.00	328.20	324.07	1877	6.08	263	917	48.85
MAWANASUG	EQ	14-May-2020	23.15	23.00	23.50	22.60	22.85	22.85	23.10	43977	10.16	257	33335	75.80
MAXINDIA	EQ	14-May-2020	57.50	58.30	59.75	56.00	57.00	57.20	57.85	144333	83.50	1421	53826	37.29
MAXVIL	EQ	14-May-2020	28.75	29.40	29.40	28.05	28.65	28.60	28.49	31074	8.85	353	20342	65.46
MAYURUNIQ	EQ	14-May-2020	149.90	149.05	154.00	147.15	147.75	148.00	149.55	32227	48.20	1678	20156	62.54
MAZDA	EQ	14-May-2020	249.10	246.80	249.90	244.45	245.55	246.65	246.73	3538	8.73	102	3235	91.44
MBECL	BE	14-May-2020	2.80	2.75	2.90	2.75	2.90	2.90	2.89	3022	0.09	12	-	-
MBLINFRA	BE	14-May-2020	4.75	4.85	4.95	4.75	4.95	4.90	4.89	20121	0.98	55	-	-
MCDHOLDING	BE	14-May-2020	19.55	19.85	20.50	18.65	20.50	20.50	19.88	18864	3.75	100	-	-
MCDOWELL-N	EQ	14-May-2020	510.20	505.00	561.00	500.00	541.50	539.80	538.75	15134744	81538.47	215759	2494823	16.48
MCLEODRUSS	BE	14-May-2020	5.00	4.85	5.00	4.75	4.75	4.75	4.85	575496	27.93	391	-	-
MCX	EQ	14-May-2020	1107.60	1107.00	1125.00	1104.70	1111.95	1111.50	1116.04	146562	1635.69	12393	82496	56.29
MDL	SM	14-May-2020	25.45	24.20	24.20	24.20	24.20	24.20	24.20	2000	0.48	1	2000	100.00
MEGASOFT	EQ	14-May-2020	5.90	5.80	6.00	5.80	5.95	5.95	5.83	3123	0.18	13	2588	82.87
MEGH	EQ	14-May-2020	49.30	48.60	49.30	48.25	48.60	48.50	48.65	436949	212.59	2460	204528	46.81
MELSTAR	BZ	14-May-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	10443	0.44	16	-	-
MENONBE	EQ	14-May-2020	32.80	33.00	33.30	32.35	33.05	33.15	33.01	1777	0.59	139	1201	67.59
MEP	BE	14-May-2020	18.00	18.00	18.00	17.30	17.65	17.55	17.47	16176	2.83	58	-	-
MERCATOR	BE	14-May-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.68	869813	5.96	190	-	-
METALFORGE	BE	14-May-2020	4.00	4.00	4.20	4.00	4.20	4.20	4.03	8	0.00	3	-	-
METKORE	BZ	14-May-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.32	9261	0.03	13	-	-
METROPOLIS	EQ	14-May-2020	1260.00	1250.00	1287.00	1245.10	1280.00	1266.05	1273.87	223422	2846.10	10519	139261	62.33
MFSL	EQ	14-May-2020	450.45	452.10	457.00	443.50	450.00	448.65	449.38	645891	2902.54	13564	163422	25.30
MGEL	SM	14-May-2020	56.00	56.00	56.00	56.00	56.00	56.00	56.00	4000	2.24	2	4000	100.00
MGL	EQ	14-May-2020	922.10	922.80	939.70	891.30	894.00	902.00	919.88	412466	3794.18	16838	100154	24.28
MHRIL	EQ	14-May-2020	171.05	168.35	172.00	162.00	164.80	164.65	165.73	142725	236.54	3846	58969	41.32
MIC	BE	14-May-2020	0.60	0.60	0.65	0.60	0.60	0.60	0.65	90263	0.59	33	-	-
MIDHANI	EQ	14-May-2020	207.35	203.25	207.70	201.30	202.30	202.30	204.21	243186	496.60	4688	90196	37.09
MINDACORP	EQ	14-May-2020	60.45	58.70	63.20	58.65	59.45	59.45	60.91	428168	260.80	3329	172115	40.20
MINDAIND	EQ	14-May-2020	265.85	265.00	281.90	258.00	278.75	277.90	273.26	633882	1732.15	15299	132971	20.98
MINDTECK	EQ	14-May-2020	18.55	19.10	19.10	18.10	18.15	18.40	18.55	2386	0.44	49	1815	76.07
MINDTREE	EQ	14-May-2020	885.65	874.00	878.85	831.35	832.10	835.85	854.49	1296888	11081.76	48430	222334	17.14
MIRCELECTR	EQ	14-May-2020	4.75	4.75	4.75	4.55	4.65	4.60	4.63	179898	8.33	273	114071	63.41
MIRZAINT	EQ	14-May-2020	39.30	39.95	41.40	39.65	40.00	40.20	40.38	591537	238.84	3987	151880	25.68
MITTAL	EQ	14-May-2020	120.05	121.25	121.50	120.20	121.40	121.40	120.89	164567	198.94	2134	60805	36.95
MMFL	EQ	14-May-2020	170.05	170.00	178.50	165.25	169.00	169.70	169.49	9256	15.69	278	4554	49.20
MMP	EQ	14-May-2020	51.05	51.50	52.05	50.00	50.80	50.40	51.29	1541	0.79	55	962	62.43
MMTC	EQ	14-May-2020	14.45	14.10	14.65	14.00	14.10	14.20	14.32	678252	97.16	1943	226715	33.43
MOHOTAIND	EQ	14-May-2020	5.70	5.45	5.95	5.45	5.95	5.95	5.93	3702	0.22	20	3699	99.92
MOIL	EQ	14-May-2020	127.45	127.00	127.00	121.80	123.50	122.70	124.35	250171	311.08	4771	120792	48.28
MOLDTECH	EQ	14-May-2020	32.15	32.00	33.50	30.70	31.05	31.10	31.25	23128	7.23	333	18910	81.76
MOLDTKPAC	EQ	14-May-2020	179.70	182.05	182.05	173.00	175.40	175.10	176.97	23697	41.94	928	15516	65.48
MONTECARLO	EQ	14-May-2020	135.90	135.60	139.95	133.85	137.05	138.75	137.28	22982	31.55	687	15524	67.55
MORARJEE	EQ	14-May-2020	8.85	9.20	9.20	8.80	9.20	9.20	9.05	266	0.02	9	266	100.00
MOREPENLAB	EQ	14-May-2020	16.25	16.10	17.05	15.90	17.05	17.05	16.87	2177743	367.48	4207	792049	36.37
MOTHERSUMI	EQ	14-May-2020	84.35	81.50	84.15	79.20	80.30	79.95	81.54	14133319	11523.85	56255	3344991	23.67
MOTILALOFS	EQ	14-May-2020	504.90	508.70	517.00	495.20	505.15	507.95	504.67	59035	297.93	4702	25350	42.94
MOTOGENFIN	EQ	14-May-2020	30.35	30.35	31.35	29.00	30.50	29.70	29.72	3162	0.94	60	1222	38.65
MPHASIS	EQ	14-May-2020	803.00	825.00	834.90	790.10	803.10	803.40	808.03	412284	3331.39	24258	154475	37.47
MPSLTD	EQ	14-May-2020	245.85	245.85	247.95	234.20	242.00	242.05	240.72	2298	5.53	170	1420	61.79
MPTODAY	SM	14-May-2020	14.90	14.95	15.60	14.20	15.35	15.35	14.88	14000	2.08	7	10000	71.43
MRF	EQ	14-May-2020	59645.15	58676.00	59125.00	57925.40	58200.00	58132.60	58426.99	6586	3848.00	4637	1452	22.05
MRO-TEK	EQ	14-May-2020	20.60	20.60	20.60	20.50	20.50	20.50	20.51	538	0.11	3	538	100.00
MRPL	EQ	14-May-2020	28.30	28.30	28.80	27.55	28.40	28.35	28.36	340756	96.65	2550	128288	37.65
MSPL	BE	14-May-2020	4.30	4.10	4.30	4.10	4.10	4.10	4.11	2182	0.09	19	-	-
MSTCLTD	EQ	14-May-2020	98.25	98.25	103.15	95.50	103.15	103.15	101.72	212931	216.60	1637	116732	54.82
MTEDUCARE	EQ	14-May-2020	9.95	9.80	10.30	9.80	10.05	10.00	10.02	10982	1.10	75	9564	87.09
MTNL	EQ	14-May-2020	7.10	7.05	7.05	6.90	7.05	7.00	6.97	257611	17.95	6505	188283	73.09
MUKANDENGG	BE	14-May-2020	7.95	7.70	7.70	7.60	7.60	7.60	7.62	2939	0.22	29	-	-
MUKANDLTD	EQ	14-May-2020	18.00	18.15	18.70	17.20	17.70	17.85	17.98	9129	1.64	57	5654	61.93
MUKTAARTS	EQ	14-May-2020	20.45	20.45	20.95	19.45	19.60	20.15	20.29	5599	1.14	126	3001	53.60
MUNJALAU	EQ	14-May-2020	36.00	36.00	36.00	35.05	35.40	35.30	35.37	59998	21.22	508	29088	48.48
MUNJALSHOW	EQ	14-May-2020	75.30	74.90	75.20	72.40	75.00	75.00	74.19	15676	11.63	425	9329	59.51
MURUDCERA	EQ	14-May-2020	12.15	12.40	12.40	11.85	12.15	12.25	12.19	36306	4.43	166	30039	82.74
MUTHOOTCAP	EQ	14-May-2020	274.05	279.00	287.75	276.90	287.75	287.75	283.69	17147	48.64	565	10975	64.01
MUTHOOTFIN	EQ	14-May-2020	812.30	813.00	831.95	802.35	820.00	818.45	821.42	1180843	9699.64	34872	245187	20.76
N100	EQ	14-May-2020	678.69	672.00	678.26	665.95	669.00	668.94	669.14	33702	225.51	2126	23832	70.71
NACLIND	EQ	14-May-2020	25.50	25.05	27.00	24.35	26.30	26.20	26.23	39054	10.24	248	28437	72.81
NAGAFERT	BE	14-May-2020	3.90	4.00	4.00	3.75	4.00	3.95	3.93	108503	4.26	285	-	-
NAGREEKEXP	EQ	14-May-2020	9.75	9.20	9.90	9.20	9.75	9.75	9.62	785	0.08	18	676	86.11
NAHARCAP	EQ	14-May-2020	54.30	53.75	55.00	53.75	54.95	54.95	54.36	751	0.41	43	725	96.54
NAHARINDUS	EQ	14-May-2020	21.55	21.35	21.65	20.70	21.50	21.15	21.20	2699	0.57	68	1861	68.95
NAHARPOLY	EQ	14-May-2020	38.45	38.05	39.30	36.60	38.55	38.90	37.87	6413	2.43	161	4435	69.16
NAHARSPING	EQ	14-May-2020	31.75	32.80	32.80	31.20	32.50	32.45	31.89	10609	3.38	174	5499	51.83
NAM-INDIA	EQ	14-May-2020	244.50	241.25	245.85	238.80	244.30	244.10	243.34	838427	2040.26	28530	403872	48.17
NARMADA	SM	14-May-2020	12.35	12.90	12.90	12.90	12.90	12.90	12.90	7200	0.93	1	7200	100.00
NATCOPHARM	EQ	14-May-2020	606.55	602.00	609.10	595.10	600.45	597.45	602.50	104615	630.31	7491	52599	50.28
NATHBIOGEN	EQ	14-May-2020	306.55	300.00	306.55	295.00	299.00	297.00	298.41	6957	20.76	312	5222	75.06
NATIONALUM	EQ	14-May-2020	28.25	28.10	29.20	27.70	28.55	28.55	28.54	11296461	3223.79	50052	2896566	25.64
NAUKRI	EQ	14-May-2020	2616.15	2611.30	2712.50	2577.15	2711.00	2695.80	2666.24	314207	8377.50	30545	103572	32.96
NAVINFLUOR	EQ	14-May-2020	1427.45	1425.00	1448.00	1415.05	1441.00	1436.75	1433.91	75813	1087.09	6453	39775	52.46
NAVKARCORP	EQ	14-May-2020	23.10	22.70	23.20	22.50	22.65	22.65	22.78	212807	48.48	866	114809	53.95
NAVNETEDUL	EQ	14-May-2020	70.95	70.00	70.90	68.35	68.35	68.90	69.71	86648	60.40	790	79925	92.24
NBCC	EQ	14-May-2020	17.80	17.70	18.65	17.45	18.65	18.65	18.52	25585197	4738.86	23752	16046698	62.72
NBIFIN	EQ	14-May-2020	1344.95	1322.05	1383.95	1262.10	1305.00	1305.65	1289.73	416	5.37	79	279	67.07
NBVENTURES	EQ	14-May-2020	35.60	36.20	36.20	34.65	34.65	34.75	35.10	168766	59.24	850	147201	87.22
NCC	EQ	14-May-2020	24.15	23.80	24.90	23.25	24.25	24.20	24.29	21753112	5282.88	24856	3845326	17.68
NCLIND	EQ	14-May-2020	67.10	66.95	67.15	65.55	65.70	65.85	66.08	51214	33.84	590	35972	70.24
NDGL	EQ	14-May-2020	433.65	466.90	466.90	459.00	459.00	459.00	464.18	13	0.06	4	11	84.62
NDL	EQ	14-May-2020	15.05	15.05	15.05	14.30	15.00	14.95	14.77	15394	2.27	149	9751	63.34
NDTV	EQ	14-May-2020	39.75	41.15	43.70	35.80	43.70	43.70	40.55	825502	334.76	4688	403912	48.93
NECCLTD	EQ	14-May-2020	4.80	4.60	4.95	4.50	4.60	4.55	4.73	62641	2.97	93	55089	87.94
NECLIFE	EQ	14-May-2020	13.00	13.20	14.30	13.05	14.30	14.30	14.09	842374	118.70	1954	380022	45.11
NELCAST	EQ	14-May-2020	39.50	39.10	39.25	38.00	38.50	38.50	38.62	37256	14.39	468	22123	59.38
NELCO	BE	14-May-2020	162.85	161.95	164.15	160.00	162.25	162.40	162.03	4437	7.19	97	-	-
NEOGEN	BE	14-May-2020	428.40	429.00	449.80	416.05	449.00	447.65	442.62	13075	57.87	412	-	-
NESCO	EQ	14-May-2020	423.30	423.30	432.95	419.10	423.00	422.00	422.71	28365	119.90	1580	15628	55.10
NESTLEIND	EQ	14-May-2020	16512.35	16600.00	16850.00	16201.00	16333.90	16242.50	16509.11	410272	67732.24	86704	82917	20.21
NETF	EQ	14-May-2020	108.99	109.95	109.95	105.00	109.89	109.89	109.88	204	0.22	11	203	99.51
NETFCONSUM	EQ	14-May-2020	53.32	52.00	53.70	52.00	53.49	53.37	52.92	1797	0.95	67	1000	55.65
NETFDIVOPP	EQ	14-May-2020	25.12	25.12	25.12	23.92	24.55	24.55	24.50	249	0.06	15	205	82.33
NETFLTGILT	EQ	14-May-2020	21.60	21.62	21.70	21.50	21.50	21.54	21.61	11006	2.38	92	7896	71.74
NETFMID150	EQ	14-May-2020	50.24	52.30	52.30	40.05	50.05	50.00	49.43	217225	107.37	481	173208	79.74
NETFNIF100	EQ	14-May-2020	102.43	103.90	106.96	100.05	104.00	103.94	103.99	1476	1.53	35	1261	85.43
NETFNV20	EQ	14-May-2020	48.56	48.70	48.75	47.50	48.00	48.00	47.97	2239	1.07	39	2001	89.37
NETWORK18	EQ	14-May-2020	25.85	26.30	26.30	24.60	25.00	25.05	25.16	1145424	288.14	2885	688430	60.10
NEULANDLAB	EQ	14-May-2020	415.25	415.25	419.95	405.25	408.00	409.95	411.34	7646	31.45	279	5807	75.95
NEWGEN	EQ	14-May-2020	154.20	154.00	158.00	148.00	153.90	151.00	154.58	376892	582.61	1204	357493	94.85
NEXTMEDIA	BE	14-May-2020	4.35	4.15	4.55	4.15	4.45	4.40	4.36	6330	0.28	14	-	-
NFL	EQ	14-May-2020	25.65	24.80	27.60	24.80	27.60	27.20	26.76	3797796	1016.19	12168	1176417	30.98
NH	EQ	14-May-2020	265.60	264.30	268.45	259.00	263.00	262.80	262.53	94180	247.25	3299	38023	40.37
NHAI	N1	14-May-2020	1104.00	1102.00	1104.90	1102.00	1104.00	1103.95	1104.03	3644	40.23	35	2744	75.30
NHAI	N2	14-May-2020	1282.70	1274.21	1300.00	1274.00	1300.00	1298.51	1293.53	4960	64.16	40	4645	93.65
NHAI	N4	14-May-2020	1179.90	1179.90	1180.00	1179.90	1180.00	1180.00	1179.90	615	7.26	8	615	100.00
NHAI	N6	14-May-2020	1277.00	1274.20	1287.00	1274.20	1287.00	1283.76	1281.68	991	12.70	21	655	66.09
NHAI	N9	14-May-2020	1190.00	1195.00	1199.00	1195.00	1199.00	1196.70	1196.62	210	2.51	4	210	100.00
NHAI	NA	14-May-2020	1210.00	1213.01	1225.01	1209.00	1214.00	1214.00	1217.05	5769	70.21	81	4481	77.67
NHAI	NC	14-May-2020	1178.50	1180.00	1180.00	1155.00	1155.00	1155.00	1177.12	113	1.33	2	113	100.00
NHAI	NE	14-May-2020	1270.00	1262.01	1265.00	1262.01	1264.00	1264.00	1264.45	767	9.70	21	393	51.24
NHBTF2014	N4	14-May-2020	5990.00	6075.00	6075.00	6075.00	6075.00	6075.00	6075.00	3	0.18	1	3	100.00
NHBTF2014	N6	14-May-2020	7115.00	7035.00	7120.00	7033.00	7120.00	7119.99	7050.90	536	37.79	38	440	82.09
NHBTF2023	N6	14-May-2020	6590.00	6374.05	6590.00	6374.05	6590.00	6590.00	6402.46	38	2.43	2	38	100.00
NHPC	EQ	14-May-2020	20.15	20.10	20.45	19.85	20.00	20.00	20.05	3897244	781.29	9812	2198043	56.40
NHPC	N5	14-May-2020	1245.00	1254.00	1277.00	1254.00	1277.00	1277.00	1262.57	1010	12.75	11	1010	100.00
NHPC	N6	14-May-2020	1353.59	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	1	0.01	1	1	100.00
NIACL	EQ	14-May-2020	120.15	119.00	121.00	115.70	117.50	116.70	117.62	150288	176.77	4331	82606	54.97
NIBL	BE	14-May-2020	4.40	4.25	4.25	4.20	4.20	4.20	4.20	322	0.01	4	-	-
NIFTYBEES	EQ	14-May-2020	99.69	97.70	99.39	97.11	97.79	97.42	97.96	1975805	1935.44	13589	1140109	57.70
NIITLTD	EQ	14-May-2020	86.80	86.20	87.20	85.00	85.15	85.25	85.99	152887	131.47	2951	75442	49.34
NIITTECH	EQ	14-May-2020	1419.25	1401.00	1404.95	1326.15	1348.00	1345.40	1361.02	435909	5932.83	26169	88753	20.36
NILAINFRA	EQ	14-May-2020	3.20	3.15	3.20	3.05	3.20	3.10	3.11	72720	2.27	146	54076	74.36
NILASPACES	EQ	14-May-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.67	30327	0.20	28	20177	66.53
NILKAMAL	EQ	14-May-2020	1015.65	1010.00	1018.05	981.30	992.00	989.00	998.89	13125	131.10	1700	6174	47.04
NIPPOBATRY	EQ	14-May-2020	446.20	448.00	452.00	440.25	444.50	444.65	447.88	625	2.80	75	432	69.12
NITCO	EQ	14-May-2020	15.30	15.80	15.80	14.75	15.25	15.35	15.22	22215	3.38	123	16710	75.22
NITINFIRE	BZ	14-May-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	16410	0.06	13	-	-
NITINSPIN	EQ	14-May-2020	30.50	30.30	30.95	29.90	30.40	30.10	30.18	8899	2.69	84	7170	80.57
NKIND	EQ	14-May-2020	12.20	12.80	12.80	12.80	12.80	12.80	12.80	14	0.00	3	14	100.00
NLCINDIA	EQ	14-May-2020	42.85	42.85	43.65	42.45	42.80	42.85	42.89	796098	341.44	3889	486936	61.17
NMDC	EQ	14-May-2020	74.95	74.90	74.90	71.75	72.25	72.30	72.71	3843331	2794.53	19728	946323	24.62
NOCIL	EQ	14-May-2020	87.90	86.90	86.90	84.20	84.60	84.80	85.10	1045621	889.82	11536	343248	32.83
NOIDATOLL	EQ	14-May-2020	3.25	3.25	3.40	3.10	3.15	3.10	3.17	236672	7.51	247	148141	62.59
NPBET	EQ	14-May-2020	106.13	106.14	109.90	105.00	105.00	106.50	106.25	113	0.12	18	104	92.04
NRAIL	EQ	14-May-2020	174.50	177.65	177.75	168.00	176.00	174.50	172.04	5729	9.86	272	4537	79.19
NRBBEARING	EQ	14-May-2020	64.00	63.00	64.60	62.50	63.55	63.25	63.60	46988	29.89	1453	27793	59.15
NSIL	EQ	14-May-2020	620.00	608.95	619.00	600.05	601.00	601.30	608.08	166	1.01	34	119	71.69
NTPC	EQ	14-May-2020	93.05	93.30	93.50	87.50	89.90	89.35	89.71	39117004	35091.34	154795	15895839	40.64
NTPC	N1	14-May-2020	1190.00	1220.00	1220.00	1189.00	1189.00	1189.00	1199.33	60	0.72	3	60	100.00
NTPC	N3	14-May-2020	1380.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1000	13.60	2	1000	100.00
NTPC	N6	14-May-2020	1409.52	1411.99	1411.99	1410.00	1410.00	1410.00	1411.00	20	0.28	2	10	50.00
NTPC	N7	14-May-2020	13.43	13.41	13.72	13.41	13.45	13.45	13.46	18697	2.52	41	11047	59.08
NTPC	NB	14-May-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
NUCLEUS	EQ	14-May-2020	216.05	215.30	222.90	211.00	215.50	217.30	215.86	27228	58.77	1436	11943	43.86
NXTDIGITAL	EQ	14-May-2020	319.95	314.50	319.95	312.05	317.05	317.05	316.55	824	2.61	17	717	87.01
OAL	EQ	14-May-2020	148.40	147.40	150.00	147.40	147.55	148.70	148.33	1211	1.80	44	1108	91.49
OBEROIRLTY	EQ	14-May-2020	343.10	345.00	347.00	331.05	337.50	336.90	335.27	130412	437.23	6135	50652	38.84
OCCL	EQ	14-May-2020	591.70	595.95	606.00	591.00	606.00	603.10	597.79	3348	20.01	258	2440	72.88
OFSS	EQ	14-May-2020	2527.65	2528.05	2565.00	2511.00	2540.00	2526.30	2527.96	82740	2091.63	5067	71700	86.66
OIL	EQ	14-May-2020	85.45	85.40	85.90	83.50	83.90	84.00	84.47	844179	713.04	8132	442972	52.47
OILCOUNTUB	BE	14-May-2020	4.30	4.30	4.30	4.10	4.10	4.10	4.18	2180	0.09	22	-	-
OISL	BE	14-May-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.80	54479	0.98	44	-	-
OLECTRA	EQ	14-May-2020	66.55	65.05	65.85	63.60	64.85	64.45	64.55	25056	16.17	455	14588	58.22
OMAXAUTO	EQ	14-May-2020	24.00	24.25	25.20	23.80	24.65	24.40	24.45	3418	0.84	69	2181	63.81
OMAXE	EQ	14-May-2020	166.90	167.55	168.00	166.50	167.50	166.75	167.31	211856	354.45	1014	79894	37.71
OMMETALS	EQ	14-May-2020	12.25	12.40	12.75	11.50	11.90	11.60	11.91	63442	7.55	302	53998	85.11
ONELIFECAP	EQ	14-May-2020	6.90	7.00	7.20	6.60	7.10	7.10	6.86	2887	0.20	20	2767	95.84
ONEPOINT	EQ	14-May-2020	12.15	12.50	12.50	11.55	12.30	12.05	11.77	1521	0.18	30	1021	67.13
ONGC	EQ	14-May-2020	78.20	77.00	77.35	75.20	76.20	76.15	76.06	13346163	10151.47	50828	5530562	41.44
ONMOBILE	EQ	14-May-2020	27.90	27.80	27.95	27.20	27.95	27.90	27.76	162280	45.04	171	150915	93.00
ONWARDTEC	EQ	14-May-2020	42.05	42.10	42.90	40.25	42.00	41.95	41.43	7347	3.04	176	4731	64.39
OPTIEMUS	BE	14-May-2020	19.00	19.00	19.70	18.15	19.40	19.15	19.24	3416	0.66	59	-	-
OPTOCIRCUI	BE	14-May-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	22255	1.03	47	-	-
ORBTEXP	EQ	14-May-2020	54.20	53.95	54.00	50.95	52.25	52.10	52.14	15468	8.07	334	9732	62.92
ORICONENT	EQ	14-May-2020	12.55	12.60	12.80	12.15	12.25	12.40	12.46	14763	1.84	97	13325	90.26
ORIENTABRA	EQ	14-May-2020	13.15	12.90	13.50	12.60	13.50	13.35	13.09	11072	1.45	79	8338	75.31
ORIENTALTL	EQ	14-May-2020	6.80	7.05	7.05	6.50	6.50	6.50	6.58	4663	0.31	25	3737	80.14
ORIENTBELL	EQ	14-May-2020	56.75	56.75	56.95	54.50	54.95	54.95	55.03	13762	7.57	277	11333	82.35
ORIENTCEM	EQ	14-May-2020	39.05	39.00	40.25	38.25	39.40	39.35	39.31	453137	178.13	2962	228758	50.48
ORIENTELEC	EQ	14-May-2020	173.45	172.80	173.95	168.25	169.00	169.35	171.44	123223	211.26	2181	84193	68.33
ORIENTHOT	EQ	14-May-2020	16.10	16.00	16.00	15.25	15.95	15.80	15.77	41495	6.54	303	37074	89.35
ORIENTLTD	EQ	14-May-2020	70.00	66.60	72.75	66.55	72.30	72.30	66.92	580	0.39	15	474	81.72
ORIENTPPR	EQ	14-May-2020	16.55	16.50	17.25	16.20	17.00	16.95	16.77	568976	95.44	1848	348371	61.23
ORIENTREF	EQ	14-May-2020	135.00	137.75	137.90	132.65	137.00	136.25	135.24	6692	9.05	262	4079	60.95
ORISSAMINE	EQ	14-May-2020	1386.50	1386.50	1414.00	1333.50	1339.70	1339.25	1369.41	6638	90.90	980	3824	57.61
ORTEL	BZ	14-May-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.75	9174	0.07	9	-	-
ORTINLABSS	BE	14-May-2020	13.00	13.55	13.55	12.35	12.45	12.70	12.65	43916	5.56	185	-	-
OSWALAGRO	EQ	14-May-2020	6.40	6.20	6.50	6.20	6.35	6.25	6.32	18382	1.16	162	13997	76.15
PAGEIND	EQ	14-May-2020	17497.85	17260.00	17650.00	17250.00	17500.00	17612.90	17547.16	20717	3635.24	6366	9825	47.42
PAISALO	EQ	14-May-2020	161.95	166.65	166.70	157.55	161.05	161.75	161.89	220	0.36	30	148	67.27
PALASHSECU	EQ	14-May-2020	19.15	19.00	19.50	19.00	19.50	19.50	19.40	502	0.10	5	502	100.00
PALREDTEC	EQ	14-May-2020	11.90	11.35	12.45	11.35	12.30	12.30	11.92	2986	0.36	31	1941	65.00
PANACEABIO	EQ	14-May-2020	162.20	156.70	160.50	154.50	157.45	156.25	157.07	59209	93.00	1587	32088	54.19
PANACHE	EQ	14-May-2020	35.00	36.75	36.75	34.05	36.75	36.75	35.60	13375	4.76	28	6412	47.94
PANAMAPET	EQ	14-May-2020	33.65	34.00	35.20	33.10	33.65	33.95	34.27	5135	1.76	172	3547	69.07
PAPERPROD	EQ	14-May-2020	199.85	199.95	202.00	196.60	198.00	197.55	199.19	17075	34.01	617	11725	68.67
PARABDRUGS	BZ	14-May-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	8200	0.14	25	-	-
PARACABLES	EQ	14-May-2020	6.15	6.15	6.45	6.15	6.40	6.35	6.32	54031	3.41	143	42970	79.53
PARAGMILK	EQ	14-May-2020	88.00	87.00	90.50	85.25	90.00	89.95	89.28	463944	414.19	4650	291937	62.93
PARSVNATH	BE	14-May-2020	2.25	2.30	2.30	2.15	2.15	2.15	2.17	83547	1.81	94	-	-
PATELENG	EQ	14-May-2020	11.90	12.35	12.35	11.70	12.15	12.00	11.91	132169	15.74	488	72667	54.98
PATINTLOG	EQ	14-May-2020	17.65	17.00	18.40	17.00	17.30	17.35	17.48	6959	1.22	34	4590	65.96
PCJEWELLER	BE	14-May-2020	11.05	11.10	11.20	10.90	11.05	11.10	11.06	722436	79.91	1395	-	-
PDMJEPAPER	EQ	14-May-2020	12.15	11.95	12.10	11.85	11.85	11.90	11.97	20319	2.43	105	10828	53.29
PDSMFL	EQ	14-May-2020	252.90	263.70	263.70	239.95	251.00	247.60	244.27	8750	21.37	112	8586	98.13
PEARLPOLY	EQ	14-May-2020	11.20	11.15	11.15	10.60	11.00	11.00	10.94	223	0.02	6	204	91.48
PEL	EQ	14-May-2020	887.05	880.00	908.85	866.50	877.00	874.40	891.32	1796590	16013.35	48870	212839	11.85
PENIND	EQ	14-May-2020	17.05	17.00	17.35	16.65	17.10	17.25	17.22	156237	26.90	451	134479	86.07
PENINLAND	BE	14-May-2020	3.05	3.20	3.20	2.95	3.20	3.20	3.13	190607	5.98	205	-	-
PERFECT	SM	14-May-2020	12.35	12.75	12.75	12.75	12.75	12.75	12.75	24000	3.06	1	24000	100.00
PERSISTENT	EQ	14-May-2020	537.85	533.95	541.70	515.00	525.00	524.75	525.98	70479	370.71	6701	37132	52.69
PETRONET	EQ	14-May-2020	232.05	230.00	237.95	229.75	232.50	231.45	233.66	1511471	3531.66	33663	822749	54.43
PFC	EQ	14-May-2020	89.65	90.00	92.70	85.30	85.60	85.80	88.35	13480091	11909.55	88840	3197580	23.72
PFC	N2	14-May-2020	1169.40	1182.40	1182.40	1182.40	1182.40	1182.40	1182.40	35	0.41	1	35	100.00
PFC	N3	14-May-2020	1272.20	1275.60	1275.60	1275.60	1275.60	1275.60	1275.60	69	0.88	1	69	100.00
PFC	N4	14-May-2020	1104.00	1099.00	1100.00	1099.00	1099.00	1099.05	1099.60	520	5.72	7	520	100.00
PFC	N5	14-May-2020	1231.90	1243.50	1243.50	1243.50	1243.50	1243.50	1243.50	75	0.93	1	75	100.00
PFC	N6	14-May-2020	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	151	1.79	2	151	100.00
PFIZER	EQ	14-May-2020	4384.95	4350.00	4516.85	4329.50	4415.00	4413.45	4444.05	66666	2962.67	11633	21326	31.99
PFOCUS	EQ	14-May-2020	27.60	27.10	27.60	26.15	26.85	26.55	26.70	30116	8.04	712	23989	79.66
PFS	EQ	14-May-2020	9.00	9.00	9.30	8.80	8.90	8.90	9.05	605695	54.80	1117	334427	55.21
PGEL	EQ	14-May-2020	37.50	38.80	38.80	35.70	35.70	35.95	36.39	16819	6.12	363	12411	73.79
PGHH	EQ	14-May-2020	10114.80	10040.00	10215.05	10040.00	10081.00	10123.60	10114.56	2735	276.63	944	1869	68.34
PGHL	EQ	14-May-2020	4020.25	4015.00	4064.95	3981.55	4020.00	4023.05	4025.71	5364	215.94	1116	3284	61.22
PGIL	EQ	14-May-2020	99.25	99.40	99.40	97.35	97.45	97.95	98.22	90	0.09	19	20	22.22
PHILIPCARB	EQ	14-May-2020	77.40	75.95	78.70	75.10	75.60	75.50	76.24	152156	116.00	2192	86565	56.89
PHOENIXLTD	EQ	14-May-2020	534.15	536.00	536.00	513.05	522.25	519.60	519.22	61765	320.70	3724	44331	71.77
PIDILITIND	EQ	14-May-2020	1385.35	1377.00	1377.00	1341.40	1363.00	1360.95	1356.84	665394	9028.35	32250	342790	51.52
PIIND	EQ	14-May-2020	1514.25	1515.05	1550.00	1484.75	1545.00	1531.10	1510.82	90492	1367.17	7796	53487	59.11
PILANIINVS	EQ	14-May-2020	1259.05	1259.95	1259.95	1241.00	1248.05	1248.45	1249.40	56	0.70	27	36	64.29
PILITA	EQ	14-May-2020	4.00	4.05	4.05	3.85	3.95	4.00	3.91	6386	0.25	59	5386	84.34
PIONDIST	BE	14-May-2020	102.00	97.90	107.10	97.90	106.00	106.00	106.00	10851	11.50	85	-	-
PIONEEREMB	EQ	14-May-2020	17.85	18.00	19.00	17.55	18.70	18.30	18.39	4150	0.76	44	2565	61.81
PITTIENG	EQ	14-May-2020	22.85	22.85	22.85	21.65	22.40	22.45	22.11	5586	1.23	70	4219	75.53
PKTEA	BE	14-May-2020	91.25	94.90	94.90	87.10	87.10	87.10	91.10	396	0.36	12	-	-
PLASTIBLEN	EQ	14-May-2020	135.95	130.80	136.15	130.75	135.00	134.25	134.21	9818	13.18	362	6928	70.56
PNB	EQ	14-May-2020	30.60	30.15	30.55	29.10	29.40	29.30	29.85	22669990	6767.20	36716	5329825	23.51
PNBGILTS	EQ	14-May-2020	25.55	25.55	25.70	25.10	25.55	25.35	25.46	90129	22.95	280	51655	57.31
PNBHOUSING	EQ	14-May-2020	181.15	181.15	183.00	178.00	182.35	181.95	181.08	352169	637.69	5425	196309	55.74
PNC	EQ	14-May-2020	11.50	11.70	11.70	10.80	10.80	11.00	11.31	6190	0.70	42	3115	50.32
PNCINFRA	EQ	14-May-2020	109.90	115.35	115.35	111.00	113.00	112.95	113.91	231342	263.52	3994	138878	60.03
PODDARHOUS	EQ	14-May-2020	152.95	152.00	159.00	146.60	158.00	158.00	151.42	2369	3.59	66	1142	48.21
PODDARMENT	EQ	14-May-2020	137.65	136.05	138.80	133.40	138.80	135.45	136.32	1486	2.03	107	774	52.09
POKARNA	BE	14-May-2020	114.95	109.25	117.00	109.25	115.00	113.40	114.05	106973	122.00	2143	-	-
POLYCAB	EQ	14-May-2020	701.75	699.95	731.00	688.30	710.00	709.65	711.20	263194	1871.83	15750	159223	60.50
POLYMED	EQ	14-May-2020	276.90	270.90	275.90	260.65	263.30	262.80	266.92	123902	330.72	4254	53191	42.93
POLYPLEX	EQ	14-May-2020	430.25	428.75	435.00	425.00	434.70	433.95	432.29	31307	135.34	962	18234	58.24
PONNIERODE	EQ	14-May-2020	125.10	127.30	127.55	119.55	121.00	122.25	124.60	714	0.89	29	570	79.83
POWERGRID	EQ	14-May-2020	166.65	164.00	164.00	160.00	160.20	160.80	161.34	14880667	24008.54	83615	7588572	51.00
POWERINDIA	EQ	14-May-2020	811.15	808.00	833.35	805.65	813.00	817.10	813.60	8982	73.08	1457	5665	63.07
POWERMECH	EQ	14-May-2020	344.85	345.00	352.70	338.60	338.60	339.40	343.60	15953	54.82	623	12533	78.56
PPAP	EQ	14-May-2020	164.45	158.25	161.95	149.60	159.10	160.00	158.33	9161	14.50	390	5322	58.09
PPL	EQ	14-May-2020	40.55	39.65	41.45	39.65	40.70	40.70	40.66	18564	7.55	199	12126	65.32
PRABHAT	EQ	14-May-2020	64.20	64.25	65.85	64.15	64.25	64.15	64.37	9017	5.80	143	7393	81.99
PRAENG	EQ	14-May-2020	5.95	5.95	6.35	5.70	6.10	6.15	6.11	46670	2.85	159	13846	29.67
PRAJIND	EQ	14-May-2020	57.10	56.00	58.20	55.60	56.55	56.80	57.13	953013	544.43	6684	201785	21.17
PRAKASH	EQ	14-May-2020	28.70	28.75	29.50	28.15	28.75	28.60	28.84	326292	94.12	1434	231090	70.82
PRAKASHSTL	BE	14-May-2020	0.30	0.25	0.35	0.25	0.35	0.35	0.34	484020	1.63	139	-	-
PRAXIS	EQ	14-May-2020	23.55	24.70	24.70	22.40	23.50	23.50	23.57	20495	4.83	259	14103	68.81
PRECAM	EQ	14-May-2020	24.80	25.70	25.90	24.70	25.00	25.00	25.04	24506	6.14	326	22537	91.97
PRECOT	EQ	14-May-2020	20.70	20.15	21.70	19.80	21.70	21.70	20.73	2086	0.43	25	770	36.91
PRECWIRE	EQ	14-May-2020	83.00	86.30	86.30	79.90	79.90	80.55	81.51	6515	5.31	185	4389	67.37
PREMEXPLN	BE	14-May-2020	75.30	77.50	79.05	75.10	78.00	78.00	78.35	14745	11.55	149	-	-
PREMIERPOL	EQ	14-May-2020	19.10	20.40	20.40	20.40	20.40	20.40	20.40	5	0.00	1	5	100.00
PRESSMN	EQ	14-May-2020	16.35	16.00	16.35	15.10	15.80	15.90	15.89	9684	1.54	71	7871	81.28
PRESTIGE	EQ	14-May-2020	155.00	156.95	158.60	154.25	156.75	157.00	156.33	444876	695.48	10580	230291	51.77
PRICOLLTD	BE	14-May-2020	41.75	41.75	43.00	40.00	41.35	41.10	40.99	22801	9.35	94	-	-
PRIMESECU	EQ	14-May-2020	29.15	28.95	29.75	28.20	28.90	28.30	28.36	8219	2.33	112	7864	95.68
PRINCEPIPE	EQ	14-May-2020	84.95	84.75	85.95	82.70	84.95	84.65	84.61	41894	35.45	1047	22468	53.63
PROZONINTU	BE	14-May-2020	12.45	12.90	13.05	12.90	13.05	13.05	13.04	61660	8.04	273	-	-
PRSMJOHNSN	EQ	14-May-2020	33.15	34.40	34.80	33.60	34.45	33.90	34.17	115075	39.32	1155	70361	61.14
PSB	EQ	14-May-2020	14.05	13.90	13.90	13.10	13.40	13.40	13.40	144210	19.33	675	66329	45.99
PSPPROJECT	EQ	14-May-2020	343.80	344.00	344.00	334.15	343.00	342.95	341.18	8027	27.39	619	4390	54.69
PSUBNKBEES	EQ	14-May-2020	13.77	13.35	13.69	12.75	13.49	13.42	13.45	74659	10.04	224	60833	81.48
PTC	EQ	14-May-2020	38.60	39.00	39.40	38.00	38.25	38.20	38.61	592070	228.61	3535	256332	43.29
PTL	EQ	14-May-2020	29.70	29.25	29.90	28.65	29.30	29.30	29.31	4503	1.32	110	3959	87.92
PUNJABCHEM	EQ	14-May-2020	434.25	440.00	446.90	426.00	438.90	433.30	436.87	1589	6.94	125	828	52.11
PUNJLLOYD	BZ	14-May-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.07	140078	1.50	152	-	-
PURVA	EQ	14-May-2020	40.00	39.85	40.35	38.80	40.00	39.75	39.61	29281	11.60	449	19878	67.89
PVR	EQ	14-May-2020	921.20	910.00	914.00	885.00	889.45	887.60	898.59	1025739	9217.14	39548	226065	22.04
QGOLDHALF	EQ	14-May-2020	2021.55	2032.00	2045.20	2029.95	2044.00	2044.40	2042.47	1573	32.13	69	1390	88.37
QNIFTY	EQ	14-May-2020	965.33	952.00	952.00	948.00	948.00	948.00	948.67	12	0.11	2	10	83.33
QUESS	EQ	14-May-2020	179.30	182.50	185.00	170.35	174.10	174.10	176.22	313528	552.50	5878	187092	59.67
QUICKHEAL	EQ	14-May-2020	113.85	111.50	113.45	109.35	110.85	110.70	111.55	143916	160.54	2685	53559	37.22
RADICO	EQ	14-May-2020	306.20	300.60	318.90	300.60	313.20	313.15	313.47	2008893	6297.37	33225	394134	19.62
RADIOCITY	EQ	14-May-2020	13.50	13.50	13.60	13.30	13.50	13.50	13.50	133322	17.99	323	99966	74.98
RAIN	EQ	14-May-2020	72.35	70.70	71.95	69.10	69.65	69.65	70.20	624693	438.55	5913	254875	40.80
RAJESHEXPO	EQ	14-May-2020	535.90	535.90	535.90	520.50	523.00	521.55	525.75	70516	370.74	4755	38028	53.93
RAJRAYON	BZ	14-May-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.10	617321	0.60	80	-	-
RAJSREESUG	BE	14-May-2020	12.80	13.20	13.20	12.30	13.00	12.75	12.69	6667	0.85	38	-	-
RAJTV	EQ	14-May-2020	45.75	45.45	45.45	41.20	41.90	41.70	42.15	59700	25.16	857	29819	49.95
RALLIS	EQ	14-May-2020	219.70	217.00	219.00	214.15	218.60	217.80	216.62	374452	811.15	6698	150690	40.24
RAMANEWS	EQ	14-May-2020	12.15	12.00	12.40	12.00	12.20	12.15	12.27	22547	2.77	51	22378	99.25
RAMASTEEL	EQ	14-May-2020	25.20	26.00	26.40	26.00	26.20	26.20	26.17	3322	0.87	32	3005	90.46
RAMCOCEM	EQ	14-May-2020	555.20	555.00	567.00	543.00	546.00	549.00	554.68	1385467	7684.91	24709	342906	24.75
RAMCOIND	EQ	14-May-2020	117.85	115.05	117.85	114.10	114.25	114.55	115.50	52143	60.23	1339	34275	65.73
RAMCOSYS	EQ	14-May-2020	74.85	74.85	74.85	73.50	74.30	73.80	73.91	16613	12.28	403	15040	90.53
RAMKY	EQ	14-May-2020	30.40	30.00	30.25	29.05	30.00	29.75	29.70	10784	3.20	153	7683	71.24
RANASUG	BE	14-May-2020	2.90	2.85	2.95	2.80	2.90	2.80	2.85	239092	6.81	162	-	-
RANEENGINE	BE	14-May-2020	183.30	183.30	183.30	175.00	177.90	177.50	178.70	590	1.05	12	-	-
RANEHOLDIN	EQ	14-May-2020	381.15	381.15	385.00	368.00	368.00	370.00	375.56	6208	23.31	194	4976	80.15
RATNAMANI	EQ	14-May-2020	883.40	875.60	890.00	873.45	886.30	885.60	883.11	7262	64.13	1518	4136	56.95
RAYMOND	EQ	14-May-2020	224.95	224.00	225.00	221.20	222.90	222.75	223.74	172610	386.19	4491	103474	59.95
RBL	EQ	14-May-2020	442.95	440.00	442.30	422.95	431.00	431.10	430.31	15130	65.11	1238	5177	34.22
RBLBANK	EQ	14-May-2020	121.50	118.50	126.00	116.50	124.90	124.25	122.58	41304699	50632.89	190774	4368612	10.58
RCF	EQ	14-May-2020	39.95	39.15	43.40	38.55	43.35	42.90	42.04	9912986	4167.00	34904	2775279	28.00
RCOM	BE	14-May-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	4903819	40.54	1968	-	-
RECLTD	EQ	14-May-2020	100.60	101.00	104.80	98.05	99.65	99.85	100.27	28165688	28241.78	114106	6021427	21.38
RECLTD	N6	14-May-2020	1260.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	250	3.16	2	250	100.00
RECLTD	N9	14-May-2020	1276.00	1276.50	1286.99	1276.10	1277.00	1277.10	1278.07	1057	13.51	18	920	87.04
RECLTD	NI	14-May-2020	1252.18	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	14	0.18	1	14	100.00
REDINGTON	EQ	14-May-2020	87.00	85.80	87.65	83.25	84.10	84.00	85.50	569708	487.12	7701	287179	50.41
REFEX	EQ	14-May-2020	50.25	50.90	52.75	49.20	52.75	52.65	51.76	200804	103.94	1638	94687	47.15
RELAXO	EQ	14-May-2020	611.65	609.50	613.75	603.25	607.40	607.85	609.41	103373	629.96	8143	57609	55.73
RELCAPITAL	BE	14-May-2020	7.45	7.10	7.10	7.10	7.10	7.10	7.10	634499	45.05	1552	-	-
RELIABLE	SM	14-May-2020	23.95	22.80	22.80	22.80	22.80	22.80	22.80	2400	0.55	1	2400	100.00
RELIANCE	EQ	14-May-2020	1496.45	1469.00	1496.70	1430.05	1437.00	1435.95	1457.61	22736714	331411.91	494402	7400518	32.55
RELIGARE	EQ	14-May-2020	23.10	23.90	24.25	23.25	24.25	24.25	24.03	104645	25.15	547	80505	76.93
RELINFRA	BE	14-May-2020	17.20	17.85	18.05	17.30	17.90	17.85	17.87	1556343	278.16	5243	-	-
REMSONSIND	EQ	14-May-2020	53.10	54.60	54.90	52.95	54.00	53.55	54.07	3084	1.67	66	2429	78.76
RENUKA	EQ	14-May-2020	4.70	4.75	4.80	4.65	4.75	4.80	4.77	352640	16.82	511	250867	71.14
REPCOHOME	EQ	14-May-2020	118.90	120.00	121.80	114.70	115.65	115.45	117.29	124073	145.52	1903	89136	71.84
REPRO	EQ	14-May-2020	352.80	345.85	353.00	335.35	338.00	338.40	342.63	1233	4.22	212	561	45.50
RESPONIND	EQ	14-May-2020	81.55	81.00	81.70	80.50	81.00	81.00	81.25	103115	83.78	538	9027	8.75
REVATHI	EQ	14-May-2020	294.70	299.05	299.40	284.00	298.95	298.30	294.26	391	1.15	62	214	54.73
RGL	EQ	14-May-2020	202.05	200.50	204.85	192.35	194.50	197.80	196.95	811	1.60	57	556	68.56
RHFL	BE	14-May-2020	1.10	1.05	1.15	1.05	1.15	1.15	1.09	4851291	52.90	2018	-	-
RHFL	N6	14-May-2020	149.00	170.00	170.00	170.00	170.00	170.00	170.00	20	0.03	2	20	100.00
RICOAUTO	EQ	14-May-2020	27.20	27.00	27.00	26.50	26.70	26.65	26.74	114114	30.51	685	75498	66.16
RIIL	EQ	14-May-2020	278.10	274.80	277.90	270.60	272.55	271.95	273.48	85467	233.73	2369	27881	32.62
RITES	EQ	14-May-2020	238.65	236.00	238.75	230.00	232.10	232.85	233.61	223416	521.93	6112	109659	49.08
RKDL	EQ	14-May-2020	8.15	7.75	7.75	7.75	7.75	7.75	7.75	5765	0.45	37	5765	100.00
RKEC	SM	14-May-2020	34.10	35.00	35.00	34.00	34.00	34.00	34.38	3000	1.03	3	3000	100.00
RKFORGE	EQ	14-May-2020	164.85	168.00	172.90	161.25	172.90	167.65	166.24	23465	39.01	322	21219	90.43
RMCL	BE	14-May-2020	3.50	3.50	3.50	3.35	3.40	3.35	3.40	26414	0.90	40	-	-
RMDRIP	SM	14-May-2020	45.00	44.80	45.25	44.80	45.25	45.25	45.22	34000	15.38	11	34000	100.00
RML	EQ	14-May-2020	208.60	210.00	219.80	202.20	215.00	207.50	210.96	96370	203.30	3392	30834	32.00
RNAVAL	BE	14-May-2020	1.00	1.00	1.05	0.95	1.05	1.00	0.99	4899593	48.74	1017	-	-
ROHITFERRO	BE	14-May-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.49	5686	0.03	7	-	-
ROHLTD	EQ	14-May-2020	43.75	43.50	44.00	42.15	43.55	42.90	43.15	85435	36.86	851	44424	52.00
ROLLT	BE	14-May-2020	1.35	1.40	1.40	1.35	1.35	1.35	1.38	4525	0.06	9	-	-
ROLTA	BE	14-May-2020	4.05	4.10	4.15	4.00	4.05	4.05	4.07	270391	10.99	225	-	-
ROSSELLIND	EQ	14-May-2020	38.40	38.90	38.90	37.80	37.80	37.80	38.52	851	0.33	44	761	89.42
RPGLIFE	EQ	14-May-2020	238.05	238.00	243.45	233.95	239.50	237.60	238.58	23555	56.20	1006	14455	61.37
RPOWER	EQ	14-May-2020	1.70	1.75	1.75	1.70	1.75	1.75	1.75	4121944	72.08	1647	2669258	64.76
RPPINFRA	EQ	14-May-2020	44.65	45.00	45.00	42.05	43.85	43.80	42.90	3128	1.34	75	2338	74.74
RSSOFTWARE	EQ	14-May-2020	14.30	14.30	14.95	14.05	14.70	14.65	14.36	9732	1.40	50	6840	70.28
RSWM	EQ	14-May-2020	64.05	64.15	65.75	62.85	64.25	63.70	64.28	13255	8.52	582	9452	71.31
RSYSTEMS	EQ	14-May-2020	84.70	86.75	86.75	84.20	84.20	84.35	84.58	1633	1.38	55	1003	61.42
RTNINFRA	BE	14-May-2020	1.60	1.65	1.65	1.60	1.60	1.60	1.61	43845	0.71	53	-	-
RTNPOWER	EQ	14-May-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.22	1899774	23.25	542	1257689	66.20
RUBYMILLS	EQ	14-May-2020	133.15	127.00	133.75	126.50	129.00	129.05	129.40	4958	6.42	105	3227	65.09
RUCHI	BE	14-May-2020	610.75	641.25	641.25	641.25	641.25	641.25	641.25	10917	70.01	240	-	-
RUCHINFRA	BE	14-May-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	13669	0.72	13	-	-
RUCHIRA	EQ	14-May-2020	39.20	39.40	39.40	38.05	38.85	38.95	38.84	21942	8.52	312	10521	47.95
RUPA	EQ	14-May-2020	144.85	144.70	157.35	143.80	154.95	154.55	152.05	181560	276.06	3898	39058	21.51
RUSHIL	EQ	14-May-2020	114.60	114.60	118.00	112.30	114.50	114.40	115.71	3228	3.74	90	1311	40.61
RVNL	EQ	14-May-2020	18.90	19.05	19.10	18.00	18.00	18.00	18.27	7924376	1447.40	21627	4097467	51.71
S&SPOWER	BE	14-May-2020	20.55	19.55	19.55	19.55	19.55	19.55	19.55	2012	0.39	21	-	-
SADBHAV	BE	14-May-2020	56.50	53.70	53.70	53.70	53.70	53.70	53.70	15492	8.32	173	-	-
SADBHIN	EQ	14-May-2020	22.15	21.05	21.05	21.05	21.05	21.05	21.05	8444	1.78	76	8444	100.00
SAFARI	EQ	14-May-2020	337.20	336.25	340.00	330.00	335.15	331.95	336.05	2729	9.17	291	1583	58.01
SAGARDEEP	BE	14-May-2020	65.00	68.00	68.00	61.75	61.75	61.75	61.84	343	0.21	14	-	-
SAGCEM	EQ	14-May-2020	280.20	284.90	284.90	275.00	280.30	279.55	280.43	3261	9.14	245	2035	62.40
SAIL	EQ	14-May-2020	28.75	28.10	28.60	27.80	28.25	28.15	28.22	9714775	2741.56	25383	1730148	17.81
SAKAR	EQ	14-May-2020	52.00	52.00	52.00	52.00	52.00	52.00	52.00	4	0.00	1	4	100.00
SAKHTISUG	BE	14-May-2020	7.85	7.95	7.95	7.70	7.75	7.75	7.79	10436	0.81	50	-	-
SAKSOFT	EQ	14-May-2020	137.25	136.00	142.00	135.05	136.10	137.00	137.30	1643	2.26	129	1264	76.93
SAKUMA	EQ	14-May-2020	7.05	7.40	7.40	6.70	7.20	7.20	7.10	687722	48.84	1515	427491	62.16
SALASAR	EQ	14-May-2020	83.25	82.95	99.90	82.10	99.90	99.90	96.24	282022	271.42	3371	83238	29.51
SALONA	EQ	14-May-2020	40.50	41.90	41.90	38.90	41.70	41.70	41.52	10	0.00	4	9	90.00
SALSTEEL	BE	14-May-2020	2.25	2.15	2.35	2.15	2.35	2.35	2.22	4558	0.10	23	-	-
SALZERELEC	EQ	14-May-2020	65.30	65.30	65.80	62.40	63.55	63.25	63.79	6565	4.19	373	4089	62.28
SAMBHAAV	EQ	14-May-2020	1.80	1.95	1.95	1.65	1.80	1.80	1.81	16154	0.29	54	14792	91.57
SANCO	EQ	14-May-2020	9.95	9.70	10.00	9.50	9.50	9.55	9.65	8879	0.86	100	7460	84.02
SANDESH	EQ	14-May-2020	436.10	437.35	458.50	436.00	457.00	438.85	441.73	218	0.96	42	116	53.21
SANDHAR	EQ	14-May-2020	147.25	141.15	152.30	140.00	144.00	142.60	146.43	3469	5.08	399	1277	36.81
SANGAMIND	EQ	14-May-2020	37.65	38.80	38.85	37.70	38.00	38.10	38.34	1382	0.53	45	1236	89.44
SANGHIIND	EQ	14-May-2020	15.85	15.95	16.25	15.50	15.60	15.75	15.79	626954	99.01	3354	512386	81.73
SANGHVIFOR	BE	14-May-2020	13.20	12.55	13.80	12.55	13.80	13.80	13.68	1050	0.14	9	-	-
SANGHVIMOV	EQ	14-May-2020	52.55	52.55	54.30	51.05	51.95	51.60	52.10	4999	2.60	120	3594	71.89
SANGINITA	EQ	14-May-2020	86.05	89.00	89.00	81.75	81.75	83.80	85.67	36277	31.08	764	21110	58.19
SANOFI	EQ	14-May-2020	7888.30	7940.00	8050.00	7800.00	7810.00	7821.60	7927.68	32239	2555.81	13016	16263	50.45
SANWARIA	BE	14-May-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	121361	3.40	89	-	-
SARDAEN	EQ	14-May-2020	138.10	136.00	137.00	134.50	135.00	134.75	135.23	15179	20.53	544	10824	71.31
SAREGAMA	EQ	14-May-2020	268.05	256.20	269.50	256.00	260.70	262.80	261.07	8676	22.65	481	5571	64.21
SARLAPOLY	EQ	14-May-2020	13.65	13.65	13.65	13.15	13.15	13.20	13.28	39959	5.31	169	31924	79.89
SARVESHWAR	SM	14-May-2020	13.05	13.65	13.70	12.90	13.70	13.55	13.34	11200	1.49	7	6400	57.14
SASKEN	EQ	14-May-2020	404.45	406.25	406.50	392.15	395.30	395.55	400.03	6179	24.72	1210	2080	33.66
SASTASUNDR	BE	14-May-2020	58.95	57.40	61.50	56.05	60.00	60.00	57.51	1676	0.96	22	-	-
SATHAISPAT	EQ	14-May-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	5039	0.11	13	5039	100.00
SATIA	EQ	14-May-2020	69.90	69.45	70.85	67.35	69.95	69.80	69.02	9422	6.50	155	634	6.73
SATIN	EQ	14-May-2020	53.00	54.95	55.65	53.00	54.10	54.20	54.89	309070	169.65	1242	239565	77.51
SBICARD	EQ	14-May-2020	548.30	543.00	545.75	537.10	539.20	538.65	541.37	1456710	7886.13	66567	804978	55.26
SBIETFQLTY	EQ	14-May-2020	86.39	84.90	86.69	84.90	86.30	85.86	86.11	1606	1.38	76	1034	64.38
SBILIFE	EQ	14-May-2020	760.50	756.80	770.50	741.10	747.95	746.75	756.58	987397	7470.46	51522	397596	40.27
SBIN	EQ	14-May-2020	174.10	170.95	171.75	167.50	168.30	167.95	169.36	48137099	81523.18	277659	12710652	26.41
SBIN	N2	14-May-2020	10856.23	10858.00	10869.00	10855.00	10869.00	10869.00	10860.04	167	18.14	32	167	100.00
SBIN	N5	14-May-2020	11182.29	11180.29	11199.00	11171.00	11178.00	11187.15	11183.41	415	46.41	99	397	95.66
SBIN	N6	14-May-2020	10970.00	10810.00	10810.00	10810.00	10810.00	10810.00	10810.00	1	0.11	1	1	100.00
SCAPDVR	BE	14-May-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.29	179149	0.52	72	-	-
SCHAEFFLER	EQ	14-May-2020	3300.90	3315.00	3315.00	3262.50	3303.20	3300.55	3298.01	7869	259.52	3300	5912	75.13
SCHAND	BE	14-May-2020	49.45	49.45	50.90	48.95	50.00	49.50	49.46	3699	1.83	106	-	-
SCHNEIDER	EQ	14-May-2020	75.75	74.10	84.40	73.60	84.00	83.65	81.51	766728	624.92	8229	170605	22.25
SCI	EQ	14-May-2020	43.20	42.40	42.50	41.15	41.25	41.55	41.86	855508	358.15	3900	226923	26.52
SDBL	BE	14-May-2020	77.50	77.50	80.75	75.70	79.50	79.95	78.14	10645	8.32	130	-	-
SEAMECLTD	EQ	14-May-2020	313.40	305.25	324.85	305.00	314.60	310.15	311.49	1580	4.92	96	945	59.81
SECURCRED	SM	14-May-2020	21.20	22.25	22.25	20.20	22.00	22.00	21.90	11400	2.50	18	9000	78.95
SELAN	EQ	14-May-2020	81.45	80.35	81.20	80.00	80.75	80.95	80.66	7513	6.06	127	5222	69.51
SEPOWER	BE	14-May-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	50414	1.79	79	-	-
SEQUENT	EQ	14-May-2020	81.30	81.80	81.80	80.40	80.65	80.80	81.09	598885	485.61	3074	445626	74.41
SESHAPAPER	EQ	14-May-2020	128.65	130.70	130.70	125.10	126.00	126.30	127.17	9658	12.28	329	6145	63.63
SETCO	EQ	14-May-2020	8.95	9.05	9.35	9.00	9.35	9.30	9.25	58900	5.45	290	44510	75.57
SETF10GILT	EQ	14-May-2020	196.40	204.37	204.37	185.70	198.00	198.00	190.43	163	0.31	7	129	79.14
SETFGOLD	EQ	14-May-2020	4196.30	4229.00	4247.00	4202.00	4230.50	4230.95	4229.89	14875	629.20	2364	11511	77.38
SETFNIF50	EQ	14-May-2020	96.96	96.00	96.00	94.20	94.70	94.42	94.89	316382	300.23	1838	232610	73.52
SETFNIFBK	EQ	14-May-2020	195.24	191.75	192.80	189.89	190.85	190.26	191.13	71573	136.80	1145	36912	51.57
SETFNN50	EQ	14-May-2020	243.66	242.00	243.70	238.00	243.70	241.92	239.96	12677	30.42	248	6596	52.03
SETUINFRA	BE	14-May-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.72	55310	0.40	34	-	-
SEYAIND	EQ	14-May-2020	39.75	40.50	41.70	39.10	41.70	41.70	41.31	59525	24.59	394	37832	63.56
SFL	EQ	14-May-2020	1370.00	1350.00	1390.90	1350.00	1370.00	1371.95	1372.31	1178	16.17	432	732	62.14
SGBAPR28I	GB	14-May-2020	4563.50	4540.00	4590.00	4540.00	4555.00	4559.54	4565.84	436	19.91	80	433	99.31
SGBAUG24	GB	14-May-2020	4644.43	4635.00	4635.00	4580.00	4595.00	4598.21	4591.93	231	10.61	60	185	80.09
SGBAUG27	GB	14-May-2020	4560.00	4650.00	4650.00	4521.00	4521.00	4521.00	4598.73	77	3.54	16	71	92.21
SGBDC27VII	GB	14-May-2020	4545.00	4585.00	4585.00	4525.00	4545.00	4545.00	4567.69	26	1.19	7	26	100.00
SGBDEC25	GB	14-May-2020	4537.80	4619.90	4619.90	4619.90	4619.90	4619.90	4619.90	1	0.05	1	1	100.00
SGBDEC25XI	GB	14-May-2020	4550.00	4551.00	4551.00	4551.00	4551.00	4551.00	4551.00	1	0.05	1	1	100.00
SGBDEC26	GB	14-May-2020	4495.01	4580.00	4580.00	4575.00	4580.00	4580.00	4579.00	5	0.23	5	5	100.00
SGBFEB24	GB	14-May-2020	4606.95	4590.00	4635.00	4590.00	4601.15	4601.15	4607.44	176	8.11	24	176	100.00
SGBFEB28IX	GB	14-May-2020	4649.99	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	3	0.14	2	3	100.00
SGBJAN26	GB	14-May-2020	4526.00	4502.00	4588.00	4500.00	4588.00	4588.00	4520.65	142	6.42	9	102	71.83
SGBJAN27	GB	14-May-2020	4550.00	4540.00	4560.00	4540.00	4560.00	4560.00	4550.00	4	0.18	2	4	100.00
SGBJUL25	GB	14-May-2020	4584.00	4551.00	4584.00	4540.00	4570.00	4570.00	4556.89	76	3.46	16	76	100.00
SGBJUL27	GB	14-May-2020	4540.00	4100.00	4599.99	4100.00	4595.00	4595.00	4381.55	91	3.99	9	52	57.14
SGBJUN27	GB	14-May-2020	4540.00	4088.90	4550.00	4088.90	4550.00	4550.00	4349.30	46	2.00	4	46	100.00
SGBMAR24	GB	14-May-2020	4576.10	4600.00	4600.00	4560.00	4600.00	4600.00	4575.64	104	4.76	20	94	90.38
SGBMAR25	GB	14-May-2020	4563.65	4555.00	4589.00	4555.00	4580.00	4559.62	4570.84	67	3.06	9	67	100.00
SGBMAR28X	GB	14-May-2020	4529.93	4549.90	4560.00	4531.00	4531.00	4531.00	4540.50	24	1.09	5	24	100.00
SGBMAY25	GB	14-May-2020	4550.00	4545.00	4560.00	4540.00	4560.00	4556.78	4552.00	20	0.91	6	20	100.00
SGBMAY26	GB	14-May-2020	4551.50	4550.00	4580.00	4538.00	4551.00	4551.00	4565.62	95	4.34	16	93	97.89
SGBNOV23	GB	14-May-2020	4650.00	4632.30	4680.00	4632.30	4680.00	4680.00	4668.90	7	0.33	5	5	71.43
SGBNOV24	GB	14-May-2020	4565.08	4581.00	4582.00	4580.00	4580.00	4580.14	4580.28	247	11.31	19	247	100.00
SGBNOV25	GB	14-May-2020	4550.00	4538.00	4550.00	4538.00	4550.00	4550.00	4544.00	2	0.09	2	2	100.00
SGBNOV25IX	GB	14-May-2020	4550.00	4538.90	4600.00	4538.90	4600.00	4600.00	4549.08	24	1.09	2	24	100.00
SGBNOV25VI	GB	14-May-2020	4540.00	4538.00	4580.00	4538.00	4580.00	4580.00	4576.77	13	0.59	4	13	100.00
SGBNOV26	GB	14-May-2020	4540.00	4540.00	4559.00	4540.00	4550.00	4550.00	4549.75	4	0.18	4	4	100.00
SGBOCT25	GB	14-May-2020	4550.00	4599.00	4599.00	4599.00	4599.00	4599.00	4599.00	3	0.14	1	3	100.00
SGBOCT25IV	GB	14-May-2020	4640.00	4580.00	4580.00	4551.00	4551.00	4551.00	4555.83	12	0.55	2	12	100.00
SGBOCT26	GB	14-May-2020	4495.00	4620.00	4620.00	4551.00	4551.00	4551.00	4574.00	3	0.14	3	2	66.67
SGBOCT27	GB	14-May-2020	4540.00	4609.00	4650.00	4521.00	4549.00	4556.33	4577.61	44	2.01	14	44	100.00
SGBOCT27VI	GB	14-May-2020	4513.39	4580.00	4580.00	4520.00	4550.00	4550.00	4540.86	139	6.31	24	113	81.29
SGBSEP24	GB	14-May-2020	4605.00	4600.00	4624.00	4600.00	4624.00	4603.55	4605.27	222	10.22	18	222	100.00
SGBSEP27	GB	14-May-2020	4595.00	4595.00	4595.00	4514.00	4537.01	4537.01	4524.50	23	1.04	7	23	100.00
SGL	EQ	14-May-2020	6.10	6.00	6.40	5.90	6.40	6.10	6.07	5874	0.36	71	5370	91.42
SHAKTIPUMP	BE	14-May-2020	147.40	151.90	154.75	151.90	154.75	154.75	154.60	32012	49.49	307	-	-
SHALBY	EQ	14-May-2020	63.00	60.45	62.80	60.45	61.30	61.55	61.93	37739	23.37	852	21813	57.80
SHALPAINTS	EQ	14-May-2020	55.35	55.10	56.50	54.50	54.95	55.00	55.23	18400	10.16	387	11138	60.53
SHANKARA	EQ	14-May-2020	253.50	253.50	256.00	242.50	249.00	247.35	247.77	28523	70.67	1081	12743	44.68
SHANTIGEAR	EQ	14-May-2020	81.45	81.00	84.00	79.10	81.25	81.65	81.84	15493	12.68	538	7979	51.50
SHARDACROP	EQ	14-May-2020	138.80	138.85	144.50	133.80	142.05	143.25	141.79	24708	35.03	358	20551	83.18
SHARDAMOTR	EQ	14-May-2020	661.20	662.10	669.40	645.00	655.00	651.95	655.92	539	3.54	65	400	74.21
SHARIABEES	EQ	14-May-2020	239.27	228.55	235.00	225.55	233.40	228.53	228.21	306	0.70	18	250	81.70
SHEMAROO	EQ	14-May-2020	73.15	70.15	76.80	69.50	76.80	74.70	71.31	61862	44.12	785	36143	58.43
SHIL	EQ	14-May-2020	67.70	69.00	70.70	65.55	66.25	66.10	66.95	11553	7.73	104	10228	88.53
SHILPAMED	EQ	14-May-2020	367.75	367.10	369.90	356.30	361.90	361.10	361.92	13404	48.51	598	9473	70.67
SHIRPUR-G	EQ	14-May-2020	6.85	7.05	7.15	6.65	7.15	7.15	6.93	38958	2.70	95	25483	65.41
SHIVAMAUTO	EQ	14-May-2020	10.75	10.80	10.85	10.35	10.60	10.70	10.61	25455	2.70	146	20724	81.41
SHIVAMILLS	EQ	14-May-2020	22.25	22.50	25.00	22.00	23.20	22.80	23.44	15784	3.70	133	6239	39.53
SHIVATEX	BE	14-May-2020	79.45	79.50	79.50	77.55	77.55	77.65	78.95	60	0.05	4	-	-
SHK	EQ	14-May-2020	51.25	50.15	53.80	50.00	52.00	51.90	52.40	880291	461.27	8822	390118	44.32
SHOPERSTOP	EQ	14-May-2020	162.20	160.00	162.90	159.00	160.00	159.50	159.80	37767	60.35	1206	24377	64.55
SHREDIGCEM	EQ	14-May-2020	27.45	27.75	32.90	27.45	32.90	32.30	31.17	3629808	1131.47	8420	1784408	49.16
SHREECEM	EQ	14-May-2020	19763.25	19700.00	19928.85	19165.10	19355.00	19310.80	19408.39	76779	14901.57	16153	30200	39.33
SHREEPUSHK	EQ	14-May-2020	78.95	78.00	82.80	75.10	81.50	81.00	79.92	15977	12.77	1182	10194	63.80
SHREERAMA	EQ	14-May-2020	3.90	3.75	4.05	3.75	3.90	3.90	4.04	110	0.00	3	101	91.82
SHRENIK	EQ	14-May-2020	22.30	22.70	22.70	21.20	22.45	22.40	22.11	6484	1.43	50	5561	85.76
SHREYANIND	EQ	14-May-2020	78.05	77.90	78.50	75.50	76.50	76.15	76.39	13356	10.20	306	8255	61.81
SHREYAS	EQ	14-May-2020	47.05	47.10	48.85	46.30	46.90	46.60	46.96	10174	4.78	231	6634	65.21
SHRIPISTON	BE	14-May-2020	535.00	520.05	544.00	520.00	525.00	525.00	521.29	63	0.33	5	-	-
SHRIRAMCIT	EQ	14-May-2020	711.50	711.50	727.10	693.05	700.50	701.40	713.22	8748	62.39	1011	3894	44.51
SHRIRAMEPC	EQ	14-May-2020	2.80	2.80	2.80	2.70	2.75	2.70	2.73	71119	1.94	115	50028	70.34
SHUBHLAXMI	SM	14-May-2020	22.20	23.45	23.45	23.45	23.45	23.45	23.45	1000	0.23	1	1000	100.00
SHYAMCENT	EQ	14-May-2020	2.35	2.25	2.45	2.25	2.45	2.40	2.36	4073	0.10	25	3088	75.82
SICAGEN	EQ	14-May-2020	11.55	11.65	11.80	10.90	11.45	11.45	11.23	12341	1.39	59	9712	78.70
SICAL	BE	14-May-2020	9.30	9.70	9.70	8.85	9.00	8.95	9.06	60346	5.47	264	-	-
SIEMENS	EQ	14-May-2020	1044.75	1010.00	1080.00	991.30	1046.70	1049.15	1031.04	1702543	17553.83	83770	277497	16.30
SIGIND	EQ	14-May-2020	17.40	17.40	18.70	16.25	17.85	17.50	17.60	9313	1.64	133	2666	28.63
SIL	BE	14-May-2020	9.60	10.00	10.00	9.30	9.50	9.50	9.63	35845	3.45	31	-	-
SILINV	EQ	14-May-2020	107.00	102.40	112.35	102.40	110.70	109.80	110.83	9846	10.91	299	6106	62.02
SILVERTUC	SM	14-May-2020	98.00	93.00	100.00	93.00	100.00	100.00	96.50	2000	1.93	2	2000	100.00
SIMBHALS	EQ	14-May-2020	5.30	5.45	5.50	5.15	5.25	5.30	5.34	7960	0.43	31	7144	89.75
SIMPLEXINF	EQ	14-May-2020	25.80	25.85	26.30	24.75	24.80	24.85	25.32	179565	45.47	1486	144366	80.40
SINTERCOM	SM	14-May-2020	49.50	49.00	49.00	49.00	49.00	49.00	49.00	2000	0.98	1	2000	100.00
SINTEX	EQ	14-May-2020	0.95	0.95	0.95	0.90	0.90	0.95	0.93	1379434	12.81	1012	712634	51.66
SIRCA	EQ	14-May-2020	171.90	171.90	180.45	171.90	180.00	179.05	178.48	11625	20.75	340	10016	86.16
SIS	EQ	14-May-2020	376.95	372.00	381.00	368.45	376.90	377.15	376.78	25579	96.38	2397	11166	43.65
SITINET	BE	14-May-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	25553	0.42	31	-	-
SIYSIL	EQ	14-May-2020	109.60	108.50	114.80	107.00	107.75	108.30	110.66	137495	152.15	2650	79018	57.47
SJVN	EQ	14-May-2020	21.50	21.20	21.40	21.05	21.20	21.15	21.15	750888	158.83	7077	451509	60.13
SKFINDIA	EQ	14-May-2020	1447.25	1440.00	1453.90	1440.00	1446.00	1446.00	1448.28	6996	101.32	790	4604	65.81
SKIL	BE	14-May-2020	4.40	4.20	4.60	4.20	4.20	4.25	4.31	11665	0.50	40	-	-
SKIPPER	EQ	14-May-2020	24.25	24.40	24.40	22.25	23.00	22.85	23.17	188969	43.78	1426	118547	62.73
SKMEGGPROD	EQ	14-May-2020	30.05	30.10	30.90	28.15	28.95	29.25	29.84	14665	4.38	217	12185	83.09
SKSTEXTILE	SM	14-May-2020	28.50	29.60	29.60	29.60	29.60	29.60	29.60	1000	0.30	1	1000	100.00
SMARTLINK	EQ	14-May-2020	66.70	66.00	67.00	63.25	64.15	65.15	64.53	4280	2.76	184	2345	54.79
SMLISUZU	EQ	14-May-2020	376.00	376.70	376.70	363.00	365.50	364.40	368.53	18808	69.31	1091	10005	53.20
SMSLIFE	EQ	14-May-2020	241.10	237.80	245.00	236.65	240.95	239.35	239.48	1722	4.12	125	1073	62.31
SMSPHARMA	EQ	14-May-2020	39.20	38.75	40.50	38.15	40.35	40.10	40.14	171279	68.75	1134	114645	66.93
SNOWMAN	EQ	14-May-2020	26.00	25.10	27.35	24.55	26.50	26.20	26.00	512843	133.34	2349	211111	41.16
SOBHA	EQ	14-May-2020	205.40	215.65	215.65	200.55	212.20	213.35	212.87	917875	1953.86	7907	620820	67.64
SOLARA	EQ	14-May-2020	465.15	467.00	470.00	456.35	465.00	465.20	463.88	18014	83.56	740	9833	54.59
SOLARINDS	EQ	14-May-2020	887.95	898.00	913.90	860.15	895.00	884.20	884.52	33945	300.25	1475	31004	91.34
SOMANYCERA	EQ	14-May-2020	93.30	92.50	94.50	90.25	91.35	91.50	91.79	136989	125.74	3999	112461	82.09
SOMICONVEY	EQ	14-May-2020	12.00	12.35	12.45	12.10	12.35	12.35	12.20	2931	0.36	9	2831	96.59
SONATSOFTW	EQ	14-May-2020	198.25	199.65	199.65	190.10	191.50	191.20	193.21	221844	428.63	9332	128234	57.80
SORILINFRA	EQ	14-May-2020	45.75	44.65	48.00	44.50	47.60	47.90	47.35	41264	19.54	372	27614	66.92
SOTL	EQ	14-May-2020	635.15	635.20	643.95	625.05	629.30	629.25	632.00	730	4.61	167	530	72.60
SOUTHBANK	EQ	14-May-2020	5.50	5.50	5.55	5.40	5.50	5.50	5.49	5206704	286.08	5237	2542815	48.84
SOUTHWEST	EQ	14-May-2020	20.35	20.35	21.85	19.00	20.85	20.35	20.10	113169	22.75	208	102858	90.89
SPAL	EQ	14-May-2020	68.95	72.30	72.30	65.55	65.55	65.55	66.36	26652	17.69	313	23503	88.18
SPANDANA	EQ	14-May-2020	461.65	484.70	484.70	463.00	484.70	484.70	483.25	12357	59.72	352	9892	80.05
SPARC	EQ	14-May-2020	132.75	132.75	137.00	131.80	134.15	133.45	134.80	899635	1212.71	12504	178223	19.81
SPECIALITY	EQ	14-May-2020	29.30	29.50	29.75	27.90	27.95	28.05	28.68	151985	43.59	255	133369	87.75
SPENCERS	EQ	14-May-2020	74.70	73.90	74.70	73.20	73.25	73.35	73.67	162708	119.86	1851	80385	49.40
SPENTEX	BE	14-May-2020	0.35	0.40	0.40	0.30	0.40	0.40	0.39	133880	0.53	60	-	-
SPIC	EQ	14-May-2020	14.85	14.70	15.95	14.25	15.80	15.85	15.48	165996	25.70	918	91482	55.11
SPICEJET	EQ	14-May-2020	44.90	46.00	46.10	43.00	43.80	43.45	44.70	6056797	2707.48	33538	3311260	54.67
SPLIL	EQ	14-May-2020	20.60	20.70	20.70	19.80	20.00	20.05	20.12	2848	0.57	50	2471	86.76
SPMLINFRA	EQ	14-May-2020	7.55	7.65	7.90	7.20	7.20	7.20	7.55	24299	1.84	128	17562	72.27
SPTL	BE	14-May-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.29	1202840	15.55	600	-	-
SPYL	BE	14-May-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.34	592180	2.04	137	-	-
SREEL	EQ	14-May-2020	115.85	117.95	119.00	112.35	113.90	113.25	113.90	7005	7.98	248	3575	51.03
SREIBNPNCD	NU	14-May-2020	660.00	660.00	660.00	635.05	635.05	635.05	651.27	200	1.30	3	200	100.00
SREINFRA	EQ	14-May-2020	3.85	3.90	4.15	3.85	4.00	4.05	4.02	3267068	131.43	1985	1775898	54.36
SRF	EQ	14-May-2020	3605.80	3587.00	3670.00	3555.20	3658.00	3651.60	3638.48	189999	6913.07	14055	44655	23.50
SRHHYPOLTD	EQ	14-May-2020	97.35	97.15	97.75	96.60	96.75	97.55	97.32	1280	1.25	26	1008	78.75
SRIPIPES	EQ	14-May-2020	135.10	132.20	134.90	130.60	132.00	131.40	132.42	37081	49.10	1211	27412	73.92
SRTRANSFIN	EQ	14-May-2020	671.65	695.05	720.00	642.15	648.25	648.20	677.25	10127178	68586.65	215406	2245902	22.18
SRTRANSFIN	Y3	14-May-2020	1020.00	1023.00	1023.00	1020.00	1023.00	1023.00	1022.53	537	5.49	31	534	99.44
SRTRANSFIN	Y6	14-May-2020	2056.00	2057.00	2057.00	2057.00	2057.00	2057.00	2057.00	20	0.41	1	20	100.00
SRTRANSFIN	Y9	14-May-2020	1045.00	1045.00	1055.00	1045.00	1055.00	1055.00	1046.67	60	0.63	3	60	100.00
SRTRANSFIN	YB	14-May-2020	1006.00	1005.00	1008.50	991.25	1008.25	1008.25	1002.99	478	4.79	24	368	76.99
SRTRANSFIN	YG	14-May-2020	1800.00	1801.00	1801.00	1790.00	1790.00	1790.50	1799.18	110	1.98	5	110	100.00
SRTRANSFIN	YH	14-May-2020	913.00	935.00	942.00	902.62	920.00	920.00	927.45	287	2.66	18	250	87.11
SRTRANSFIN	YI	14-May-2020	905.00	909.00	909.00	908.50	908.50	908.50	908.67	30	0.27	3	30	100.00
SRTRANSFIN	YK	14-May-2020	944.55	945.00	955.00	945.00	947.01	947.01	949.43	833	7.91	30	610	73.23
SRTRANSFIN	YL	14-May-2020	911.00	919.00	928.00	919.00	928.00	928.00	920.36	140	1.29	5	140	100.00
SRTRANSFIN	YN	14-May-2020	1044.00	1040.01	1040.01	1040.01	1040.01	1040.01	1040.01	10	0.10	1	10	100.00
SRTRANSFIN	YO	14-May-2020	925.00	925.00	925.00	911.00	911.00	914.84	914.84	75	0.69	4	75	100.00
SRTRANSFIN	YQ	14-May-2020	961.00	964.00	970.00	945.00	960.00	960.00	961.53	1205	11.59	29	955	79.25
SRTRANSFIN	YV	14-May-2020	954.00	920.00	970.00	920.00	970.00	961.20	934.98	296	2.77	22	245	82.77
SRTRANSFIN	YX	14-May-2020	925.82	949.00	949.00	931.00	931.25	931.83	931.99	111	1.03	7	101	90.99
SRTRANSFIN	YY	14-May-2020	952.00	974.00	974.00	935.16	935.16	935.16	941.12	24	0.23	3	22	91.67
SRTRANSFIN	Z2	14-May-2020	955.00	950.00	950.00	947.00	947.00	947.00	947.50	60	0.57	2	60	100.00
SSINFRA	SM	14-May-2020	9.30	8.85	8.85	8.85	8.85	8.85	8.85	3000	0.27	1	3000	100.00
SSWL	EQ	14-May-2020	358.25	358.85	362.30	354.85	359.65	357.70	358.81	1359	4.88	199	1016	74.76
STAN	DR	14-May-2020	34.50	34.50	35.30	34.00	34.20	34.20	34.41	824	0.28	23	411	49.88
STAR	EQ	14-May-2020	413.35	407.90	431.70	407.35	424.80	423.05	423.78	1141025	4835.47	26669	198322	17.38
STARCEMENT	EQ	14-May-2020	72.30	72.00	72.05	70.00	71.00	71.15	71.35	15858	11.32	560	10088	63.61
STARPAPER	EQ	14-May-2020	94.95	93.80	97.80	91.25	94.20	94.20	95.18	181367	172.63	3945	34853	19.22
STCINDIA	BE	14-May-2020	36.40	37.90	38.20	35.40	37.80	37.80	37.67	6354	2.39	99	-	-
STEELCITY	EQ	14-May-2020	18.85	20.35	20.35	18.50	19.00	18.95	19.12	5196	0.99	62	3235	62.26
STEELXIND	EQ	14-May-2020	12.60	12.50	12.75	12.20	12.20	12.30	12.35	15494	1.91	36	13686	88.33
STEL	EQ	14-May-2020	46.40	47.00	47.00	44.30	45.25	44.90	45.64	2443	1.12	68	2140	87.60
STERTOOLS	EQ	14-May-2020	129.75	126.00	129.55	123.20	127.50	126.15	127.56	8946	11.41	283	7393	82.64
STINDIA	EQ	14-May-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	1922	0.11	11	1922	100.00
STRTECH	EQ	14-May-2020	101.00	100.00	102.80	97.10	100.20	100.10	100.87	1886268	1902.75	18289	549260	29.12
SUBEX	EQ	14-May-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	40823	1.84	65	40823	100.00
SUBROS	EQ	14-May-2020	164.55	162.65	164.10	161.05	162.00	161.95	162.29	26189	42.50	899	12245	46.76
SUDARSCHEM	EQ	14-May-2020	368.60	364.00	365.50	360.00	362.00	360.40	362.09	83754	303.27	3572	52592	62.79
SUJANAUNI	BE	14-May-2020	0.40	0.45	0.45	0.45	0.45	0.45	0.45	853544	3.84	318	-	-
SUMEETINDS	EQ	14-May-2020	1.35	1.35	1.40	1.35	1.35	1.35	1.38	42564	0.59	48	36613	86.02
SUMICHEM	EQ	14-May-2020	231.35	227.10	241.70	226.80	237.00	238.20	237.80	327483	778.77	5727	156229	47.71
SUMIT	BE	14-May-2020	11.65	11.60	11.70	11.10	11.20	11.20	11.47	1519	0.17	23	-	-
SUMMITSEC	EQ	14-May-2020	299.65	309.95	309.95	290.55	291.60	292.55	293.92	747	2.20	333	261	34.94
SUNCLAYLTD	EQ	14-May-2020	1432.70	1390.45	1417.95	1390.05	1417.95	1410.35	1404.31	415	5.83	163	263	63.37
SUNDARAM	EQ	14-May-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.11	151257	1.68	145	118095	78.08
SUNDARMFIN	EQ	14-May-2020	1204.10	1209.00	1223.70	1195.30	1210.00	1204.00	1204.21	100151	1206.03	14729	79312	79.19
SUNDARMHLD	EQ	14-May-2020	44.90	44.75	45.00	44.10	44.85	44.85	44.78	10301	4.61	101	8401	81.56
SUNDRMBRAK	EQ	14-May-2020	165.75	163.95	163.95	160.00	161.00	162.55	161.59	2444	3.95	115	1953	79.91
SUNDRMFAST	EQ	14-May-2020	307.80	302.05	307.65	292.00	294.00	292.85	295.71	93424	276.26	11103	62392	66.78
SUNFLAG	EQ	14-May-2020	28.65	28.50	28.50	27.55	27.85	28.20	28.05	61619	17.29	501	25694	41.70
SUNPHARMA	EQ	14-May-2020	452.35	453.00	462.95	448.80	456.50	455.95	457.48	11764891	53822.57	164996	2626394	22.32
SUNTECK	EQ	14-May-2020	172.35	169.90	172.25	162.00	165.10	165.05	165.83	202914	336.50	3208	52783	26.01
SUNTV	EQ	14-May-2020	391.40	389.00	394.85	383.20	384.75	385.55	387.42	1779817	6895.31	24497	213485	11.99
SUPERHOUSE	EQ	14-May-2020	70.35	70.50	70.70	66.00	68.00	67.05	67.87	16392	11.13	480	7737	47.20
SUPERSPIN	BE	14-May-2020	3.50	3.40	3.50	3.35	3.40	3.40	3.45	8396	0.29	26	-	-
SUPPETRO	EQ	14-May-2020	153.05	152.05	154.50	150.00	153.00	153.35	152.98	24206	37.03	414	13935	57.57
SUPRAJIT	EQ	14-May-2020	120.05	119.90	120.30	115.20	116.20	116.05	117.65	43675	51.39	1469	26732	61.21
SUPREMEIND	EQ	14-May-2020	931.95	930.00	935.95	900.00	902.00	900.85	904.63	80794	730.89	16860	51339	63.54
SUPREMEINF	BZ	14-May-2020	7.90	7.55	8.00	7.55	8.00	8.00	7.94	235	0.02	4	-	-
SURANASOL	EQ	14-May-2020	5.45	5.35	5.60	5.15	5.55	5.50	5.46	6727	0.37	45	4557	67.74
SURANAT&P	EQ	14-May-2020	3.20	3.05	3.35	3.05	3.20	3.20	3.19	24673	0.79	81	13602	55.13
SURYALAXMI	BE	14-May-2020	16.55	17.20	17.20	16.00	16.20	16.25	16.46	4098	0.67	41	-	-
SURYAROSNI	EQ	14-May-2020	84.30	83.80	86.90	83.10	85.00	85.10	84.82	12721	10.79	358	9728	76.47
SUTLEJTEX	EQ	14-May-2020	20.75	22.40	22.45	18.80	20.50	20.35	20.00	17088	3.42	159	7126	41.70
SUVEN	EQ	14-May-2020	39.65	39.65	39.90	38.00	38.90	39.20	39.10	546876	213.85	5629	299520	54.77
SUVENPHAR	EQ	14-May-2020	327.35	321.10	324.90	311.00	316.00	314.40	317.42	221930	704.45	3641	146577	66.05
SUZLON	EQ	14-May-2020	2.60	2.60	2.65	2.55	2.65	2.65	2.61	6086189	159.15	93647	3443000	56.57
SVLL	SM	14-May-2020	80.00	80.40	81.00	80.40	81.00	81.00	80.70	2000	1.61	2	2000	100.00
SWANENERGY	EQ	14-May-2020	100.60	101.00	109.00	90.00	101.00	100.80	101.16	75152	76.02	795	5093	6.78
SWARAJENG	EQ	14-May-2020	1059.10	1078.00	1094.75	1036.00	1050.00	1045.70	1062.11	2254	23.94	442	1347	59.76
SWELECTES	EQ	14-May-2020	82.85	81.70	84.75	79.05	80.60	80.90	81.78	7246	5.93	195	2694	37.18
SWSOLAR	EQ	14-May-2020	116.95	115.00	115.00	111.25	111.60	111.80	113.44	259936	294.87	1995	206178	79.32
SYMPHONY	EQ	14-May-2020	836.15	835.00	839.00	820.00	824.00	823.65	824.84	13073	107.83	1861	8486	64.91
SYNCOM	BE	14-May-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	34999	0.56	45	-	-
SYNGENE	EQ	14-May-2020	326.00	328.80	342.90	326.00	342.10	339.45	336.17	650377	2186.34	16299	306357	47.10
TAINWALCHM	EQ	14-May-2020	37.70	36.95	39.05	36.55	36.70	36.80	37.12	479	0.18	56	288	60.13
TAJGVK	EQ	14-May-2020	127.75	124.25	127.50	122.05	123.40	123.20	124.97	34229	42.78	1084	14067	41.10
TAKE	EQ	14-May-2020	55.15	55.35	57.00	54.00	54.20	54.30	54.93	38765	21.29	556	23653	61.02
TALBROAUTO	EQ	14-May-2020	80.10	80.10	80.90	78.00	79.00	79.00	79.34	1730	1.37	88	971	56.13
TALWALKARS	BZ	14-May-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	39225	0.59	24	-	-
TALWGYM	BZ	14-May-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	6285	0.08	19	-	-
TANLA	EQ	14-May-2020	64.40	64.80	64.80	63.45	63.95	63.65	64.13	41499	26.61	351	31865	76.78
TARMAT	EQ	14-May-2020	21.05	21.05	21.60	20.15	20.30	20.30	20.89	1190	0.25	19	656	55.13
TASTYBITE	EQ	14-May-2020	9859.40	9799.95	10050.00	9725.00	9950.00	9957.20	9883.96	1261	124.64	534	697	55.27
TATACAPHSG	N4	14-May-2020	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
TATACAPHSG	N6	14-May-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	250	2.55	6	250	100.00
TATACAPHSG	N8	14-May-2020	1018.08	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
TATACAPHSG	NA	14-May-2020	1043.26	1045.00	1045.00	1040.25	1040.25	1040.25	1044.91	510	5.33	3	510	100.00
TATACAPHSG	NB	14-May-2020	1046.99	1046.00	1046.99	1046.00	1046.99	1046.99	1046.95	300	3.14	4	300	100.00
TATACHEM	EQ	14-May-2020	299.75	298.65	298.65	290.75	294.00	292.70	293.89	1151572	3384.40	24473	305288	26.51
TATACOFFEE	EQ	14-May-2020	72.55	71.50	73.15	71.15	71.75	71.50	71.95	217237	156.31	2691	82279	37.88
TATACOMM	EQ	14-May-2020	438.10	432.20	460.00	432.20	442.25	443.75	447.57	90773	406.27	5804	45910	50.58
TATACONSUM	EQ	14-May-2020	356.35	350.00	364.50	350.00	363.55	362.80	360.29	5120949	18450.22	166438	2505041	48.92
TATAELXSI	EQ	14-May-2020	783.65	780.00	782.90	759.00	771.50	771.95	770.89	236706	1824.73	10368	72394	30.58
TATAINVEST	EQ	14-May-2020	695.90	692.50	694.45	676.25	680.35	679.65	683.10	13049	89.14	1593	6823	52.29
TATAMETALI	EQ	14-May-2020	439.15	435.00	435.00	427.00	427.00	428.95	431.10	7887	34.00	566	4184	53.05
TATAMOTORS	EQ	14-May-2020	87.20	83.95	85.30	82.55	83.90	83.80	84.09	46341703	38967.27	173963	9178367	19.81
TATAMTRDVR	EQ	14-May-2020	36.35	35.50	36.15	34.50	35.30	35.30	35.44	4562418	1616.87	24207	2066900	45.30
TATAPOWER	EQ	14-May-2020	30.30	31.00	33.20	30.50	31.20	30.90	31.94	69089728	22064.68	114634	16288785	23.58
TATASTEEL	E1	14-May-2020	31.55	31.10	31.45	30.50	30.60	30.55	30.89	68376	21.12	297	56931	83.26
TATASTEEL	EQ	14-May-2020	276.55	272.00	275.20	267.30	268.75	268.55	270.40	10796959	29195.11	125086	3096218	28.68
TATASTLBSL	EQ	14-May-2020	16.95	16.85	16.90	16.35	16.55	16.50	16.57	1654503	274.12	5191	1143165	69.09
TATASTLLP	EQ	14-May-2020	219.45	219.95	219.95	217.90	219.55	218.95	218.48	7452	16.28	355	4157	55.78
TBZ	EQ	14-May-2020	21.80	21.80	21.90	21.00	21.30	21.15	21.39	67376	14.41	685	24040	35.68
TCFSL	NB	14-May-2020	1058.57	1059.00	1059.80	1055.00	1056.15	1056.15	1058.27	695	7.35	34	650	93.53
TCFSL	ND	14-May-2020	1069.99	1069.10	1070.00	1067.50	1069.00	1069.00	1068.94	329	3.52	14	329	100.00
TCFSL	NF	14-May-2020	1104.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
TCFSL	NH	14-May-2020	1055.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	23	0.24	2	23	100.00
TCFSL	NL	14-May-2020	1060.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	10	0.11	1	10	100.00
TCI	EQ	14-May-2020	159.35	159.35	159.35	154.15	156.00	155.75	156.89	17633	27.66	630	12601	71.46
TCIDEVELOP	EQ	14-May-2020	343.45	329.75	350.00	320.05	321.00	322.00	336.60	2749	9.25	217	1163	42.31
TCIEXP	EQ	14-May-2020	619.80	616.00	618.00	605.70	607.90	613.10	611.57	25110	153.57	1712	17877	71.19
TCIFINANCE	EQ	14-May-2020	5.40	5.65	5.65	5.25	5.40	5.35	5.48	8405	0.46	33	4799	57.10
TCNSBRANDS	EQ	14-May-2020	374.95	374.90	388.00	370.00	388.00	377.70	374.95	5240	19.65	637	3599	68.68
TCPLPACK	EQ	14-May-2020	223.20	215.60	230.00	215.60	221.40	221.90	223.14	986	2.20	44	525	53.25
TCS	EQ	14-May-2020	1949.65	1910.00	1923.10	1891.10	1902.00	1902.35	1905.48	2263204	43124.81	111897	931246	41.15
TDPOWERSYS	EQ	14-May-2020	83.30	83.15	83.90	80.60	81.50	81.40	82.46	3379	2.79	106	1773	52.47
TEAMLEASE	EQ	14-May-2020	1495.75	1490.00	1549.95	1459.40	1490.10	1486.60	1479.38	6726	99.50	1176	2844	42.28
TECHM	EQ	14-May-2020	544.75	532.40	535.00	513.95	515.75	515.70	521.60	6148509	32070.35	142393	3423592	55.68
TECHNOE	EQ	14-May-2020	198.80	199.40	201.00	196.05	201.00	198.00	198.11	3943	7.81	223	3732	94.65
TECHNOFAB	EQ	14-May-2020	5.30	5.15	5.55	5.15	5.35	5.20	5.31	9171	0.49	32	8169	89.07
TEJASNET	BE	14-May-2020	34.25	34.25	35.95	33.00	33.65	34.00	34.06	254333	86.61	369	-	-
TERASOFT	EQ	14-May-2020	18.95	18.75	19.40	18.15	18.40	18.50	18.78	15493	2.91	161	5212	33.64
TEXINFRA	EQ	14-May-2020	34.40	34.55	35.20	33.20	34.00	34.05	34.49	4491	1.55	75	1845	41.08
TEXMOPIPES	EQ	14-May-2020	9.85	10.10	10.30	9.75	10.30	10.25	10.05	26504	2.66	79	19795	74.69
TEXRAIL	EQ	14-May-2020	23.10	23.25	23.25	22.25	22.95	22.90	22.92	75443	17.29	375	54970	72.86
TFCILTD	EQ	14-May-2020	32.10	32.10	32.50	31.50	32.20	32.00	31.92	46459	14.83	408	32092	69.08
THANGAMAYL	EQ	14-May-2020	246.85	254.90	255.00	235.15	238.90	236.10	241.30	2236	5.40	148	1484	66.37
THEINVEST	EQ	14-May-2020	87.60	85.00	91.95	85.00	91.95	91.95	91.38	6949	6.35	55	4588	66.02
THEJO	SM	14-May-2020	381.95	401.00	401.00	401.00	401.00	401.00	401.00	200	0.80	1	200	100.00
THEMISMED	BE	14-May-2020	314.00	319.80	324.00	309.00	309.00	322.80	322.11	1180	3.80	25	-	-
THERMAX	EQ	14-May-2020	703.55	701.00	709.80	700.00	700.45	700.05	701.01	19902	139.52	1108	10769	54.11
THIRUSUGAR	BZ	14-May-2020	2.75	2.75	2.75	2.75	2.75	2.75	2.75	30	0.00	2	-	-
THOMASCOOK	EQ	14-May-2020	23.35	23.50	23.70	22.85	23.10	23.10	23.13	128280	29.67	1009	99786	77.79
THOMASCOTT	BE	14-May-2020	5.00	4.95	4.95	4.80	4.80	4.95	4.95	267	0.01	2	-	-
THYROCARE	EQ	14-May-2020	511.50	509.95	527.15	503.00	521.65	520.65	520.01	74723	388.57	4352	48258	64.58
TI	EQ	14-May-2020	17.95	17.50	18.45	17.40	17.60	17.70	17.83	104504	18.64	689	28636	27.40
TIDEWATER	EQ	14-May-2020	3452.15	3400.10	3470.00	3400.05	3459.95	3448.15	3451.28	693	23.92	255	498	71.86
TIIL	EQ	14-May-2020	209.00	202.05	215.95	200.05	204.45	202.85	202.45	1789	3.62	113	1339	74.85
TIINDIA	EQ	14-May-2020	347.05	345.00	357.75	335.20	336.00	339.45	349.50	612582	2140.99	50141	175690	28.68
TIJARIA	EQ	14-May-2020	5.65	5.50	5.70	5.50	5.65	5.65	5.57	795	0.04	6	785	98.74
TIL	EQ	14-May-2020	125.85	124.95	126.00	121.00	125.90	124.90	123.86	983	1.22	78	535	54.43
TIMESGTY	EQ	14-May-2020	19.00	18.45	18.50	18.45	18.50	18.50	18.48	8	0.00	2	4	50.00
TIMETECHNO	EQ	14-May-2020	30.55	30.55	31.60	30.15	30.60	30.40	30.68	89253	27.38	652	54547	61.12
TIMKEN	EQ	14-May-2020	843.00	839.75	839.75	803.00	805.00	806.50	818.87	38313	313.74	2558	29412	76.77
TINPLATE	EQ	14-May-2020	82.10	80.85	84.85	80.00	83.10	82.90	82.53	93371	77.06	2198	40082	42.93
TIPSINDLTD	EQ	14-May-2020	96.60	97.00	98.95	95.25	95.80	95.75	97.43	1548	1.51	38	966	62.40
TIRUMALCHM	EQ	14-May-2020	41.55	40.85	43.55	39.50	42.50	42.00	42.54	163305	69.47	1585	95955	58.76
TIRUPATIFL	SM	14-May-2020	28.75	28.35	29.00	28.35	29.00	29.00	28.67	19200	5.50	6	19200	100.00
TITAN	EQ	14-May-2020	860.45	855.00	856.00	841.25	849.00	846.00	848.42	2161537	18338.89	82684	505972	23.41
TMRVL	BE	14-May-2020	7.60	7.25	7.95	7.25	7.50	7.25	7.46	90401	6.75	328	-	-
TNPETRO	EQ	14-May-2020	30.05	30.45	30.45	29.15	29.35	29.30	29.59	28027	8.29	316	18088	64.54
TNPL	EQ	14-May-2020	90.45	90.00	90.70	88.80	89.85	89.75	89.82	114399	102.75	1684	61547	53.80
TNTELE	BE	14-May-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	471	0.01	6	-	-
TOKYOPLAST	EQ	14-May-2020	59.75	60.55	60.55	57.85	59.35	59.30	58.09	2176	1.26	41	2011	92.42
TORNTPHARM	EQ	14-May-2020	2404.15	2398.75	2448.95	2374.20	2418.60	2408.50	2415.63	563271	13606.53	60987	187869	33.35
TORNTPOWER	EQ	14-May-2020	305.10	307.45	317.80	302.80	303.40	303.85	311.32	3600023	11207.47	45493	561845	15.61
TOUCHWOOD	EQ	14-May-2020	50.00	49.00	50.95	48.00	50.90	50.80	49.84	9511	4.74	58	4410	46.37
TPLPLASTEH	EQ	14-May-2020	84.40	86.45	87.05	82.55	83.15	83.60	84.71	1816	1.54	89	368	20.26
TRANSWIND	SM	14-May-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	14-May-2020	4.10	4.00	4.15	3.90	3.90	3.90	3.95	23863	0.94	65	14068	58.95
TREJHARA	BE	14-May-2020	5.35	5.35	5.60	5.10	5.60	5.60	5.51	2433	0.13	14	-	-
TRENT	EQ	14-May-2020	450.80	450.80	456.95	445.15	450.00	450.15	450.63	305826	1378.15	7320	198622	64.95
TRF	BE	14-May-2020	68.30	69.90	70.00	67.00	68.35	67.90	68.30	3423	2.34	62	-	-
TRIDENT	EQ	14-May-2020	4.75	4.75	4.80	4.70	4.75	4.75	4.75	4037874	191.84	5433	1935727	47.94
TRIGYN	EQ	14-May-2020	29.25	30.65	30.65	28.10	28.15	28.40	28.48	11733	3.34	161	7335	62.52
TRIL	EQ	14-May-2020	6.85	6.85	6.90	6.75	6.85	6.85	6.82	38207	2.61	146	24615	64.43
TRITURBINE	EQ	14-May-2020	66.15	66.15	68.00	64.25	66.15	64.90	65.50	23275	15.24	680	13603	58.44
TRIVENI	EQ	14-May-2020	36.05	36.30	37.85	35.65	36.90	36.95	36.88	187060	68.99	1853	126041	67.38
TTKHLTCARE	EQ	14-May-2020	436.95	426.10	433.30	416.20	420.15	425.20	423.00	1729	7.31	111	942	54.48
TTKPRESTIG	EQ	14-May-2020	4810.50	4801.10	4842.95	4762.85	4820.00	4807.70	4786.27	3351	160.39	1145	2404	71.74
TTL	EQ	14-May-2020	28.15	28.00	29.50	27.95	28.95	28.90	28.80	5779	1.66	124	3006	52.02
TTML	BE	14-May-2020	2.70	2.80	2.80	2.60	2.70	2.65	2.68	1119861	30.03	1542	-	-
TV18BRDCST	EQ	14-May-2020	22.90	22.50	22.60	21.55	21.70	21.70	21.83	3530197	770.56	6246	1636508	46.36
TVSELECT	EQ	14-May-2020	72.85	72.90	72.90	70.50	71.10	71.15	71.63	19253	13.79	314	15069	78.27
TVSMOTOR	EQ	14-May-2020	344.90	335.00	351.50	334.95	342.15	342.35	343.74	3315251	11395.84	45894	567012	17.10
TVSSRICHAK	EQ	14-May-2020	1079.55	1088.95	1099.85	1059.20	1080.00	1071.90	1079.13	4340	46.83	684	2307	53.16
TVTODAY	EQ	14-May-2020	182.75	182.70	184.00	174.00	175.50	175.25	178.67	183837	328.46	6014	83628	45.49
TVVISION	BE	14-May-2020	1.25	1.20	1.25	1.20	1.20	1.25	1.23	2934	0.04	17	-	-
TWL	EQ	14-May-2020	33.65	33.50	33.50	32.55	32.85	32.80	32.98	592564	195.41	699	557076	94.01
UBL	EQ	14-May-2020	915.25	905.10	966.50	897.10	939.00	939.10	936.43	1356119	12699.04	45165	305292	22.51
UCALFUEL	EQ	14-May-2020	97.85	97.00	99.10	95.10	96.10	95.80	97.26	15765	15.33	669	7015	44.50
UCOBANK	EQ	14-May-2020	11.95	12.00	12.00	11.65	11.75	11.75	11.77	538664	63.40	1682	245150	45.51
UFLEX	EQ	14-May-2020	175.55	172.10	174.95	170.05	171.50	171.45	171.39	71957	123.32	1320	50023	69.52
UFO	EQ	14-May-2020	68.90	69.00	69.50	67.20	68.95	68.65	68.15	38177	26.02	782	25324	66.33
UGARSUGAR	EQ	14-May-2020	12.55	12.50	12.50	12.20	12.30	12.25	12.27	34065	4.18	198	25771	75.65
UJAAS	EQ	14-May-2020	3.25	3.40	3.40	3.30	3.40	3.40	3.39	144905	4.91	298	130679	90.18
UJJIVAN	EQ	14-May-2020	175.10	175.00	184.25	170.05	171.45	171.55	177.81	6833164	12150.00	54929	776432	11.36
UJJIVANSFB	EQ	14-May-2020	27.95	28.50	28.60	27.45	27.75	27.70	27.90	1198916	334.51	5349	623647	52.02
ULTRACEMCO	EQ	14-May-2020	3546.70	3512.00	3633.80	3491.00	3590.00	3609.50	3567.41	974743	34773.11	72243	334080	34.27
UMANGDAIRY	EQ	14-May-2020	36.95	37.00	38.85	36.00	38.15	38.05	37.87	22564	8.54	267	14407	63.85
UMESLTD	BE	14-May-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	6922	0.06	14	-	-
UNICHEMLAB	EQ	14-May-2020	129.90	132.50	132.75	127.00	128.50	127.80	128.84	24755	31.89	951	16743	67.63
UNIENTER	EQ	14-May-2020	48.30	46.40	48.30	46.40	48.00	47.95	47.67	1355	0.65	46	1035	76.38
UNIINFO	SM	14-May-2020	12.65	11.70	12.90	11.65	12.90	12.90	11.99	8000	0.96	4	6000	75.00
UNIONBANK	EQ	14-May-2020	25.10	25.00	25.30	24.70	24.75	24.85	24.95	2629066	656.08	7335	857088	32.60
UNIPLY	EQ	14-May-2020	6.40	6.50	6.70	6.50	6.70	6.70	6.63	124035	8.22	267	98473	79.39
UNITECH	BZ	14-May-2020	1.40	1.45	1.45	1.35	1.40	1.35	1.40	1444095	20.24	644	-	-
UNITEDTEA	EQ	14-May-2020	215.95	211.95	220.55	211.95	216.95	216.80	217.15	373	0.81	74	58	15.55
UNITY	BZ	14-May-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	6201	0.02	13	-	-
UNIVCABLES	EQ	14-May-2020	94.15	94.90	96.40	92.25	95.00	95.10	94.96	10467	9.94	316	8876	84.80
UNIVPHOTO	EQ	14-May-2020	101.00	108.00	111.10	93.30	99.40	98.60	105.08	21858	22.97	468	10678	48.85
UPL	EQ	14-May-2020	389.65	386.50	396.00	376.10	392.50	391.85	388.02	7302616	28335.25	99732	1299642	17.80
URJA	BE	14-May-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	372026	6.70	473	-	-
USHAMART	EQ	14-May-2020	14.35	14.70	14.70	14.00	14.55	14.55	14.44	137946	19.92	384	77461	56.15
UTINEXT50	EQ	14-May-2020	250.29	261.93	261.93	239.15	260.00	256.57	257.15	1066	2.74	82	867	81.33
UTINIFTETF	EQ	14-May-2020	998.40	984.09	984.09	970.00	976.50	972.81	977.81	1023	10.00	56	1020	99.71
UTISENSETF	EQ	14-May-2020	346.98	346.98	358.00	333.95	339.00	338.30	338.45	6181	20.92	317	3667	59.33
UTISXN50	EQ	14-May-2020	243.82	288.99	288.99	243.83	243.86	261.08	254.38	31	0.08	10	17	54.84
UTTAMSTL	BE	14-May-2020	5.90	6.10	6.10	5.65	6.00	5.95	5.76	180695	10.41	520	-	-
UTTAMSUGAR	EQ	14-May-2020	59.55	61.00	61.00	57.50	58.05	58.10	58.58	14197	8.32	213	9858	69.44
UVSL	BE	14-May-2020	0.30	0.25	0.25	0.25	0.25	0.25	0.25	10887672	27.22	2496	-	-
V2RETAIL	EQ	14-May-2020	57.65	59.00	59.00	55.10	57.40	56.60	56.68	17139	9.71	277	11025	64.33
VADILALIND	EQ	14-May-2020	509.05	510.00	534.50	492.00	522.00	521.25	523.53	5215	27.30	490	2861	54.86
VAIBHAVGBL	EQ	14-May-2020	986.70	980.50	1010.00	980.50	1000.00	1007.20	1004.60	9675	97.20	1832	6219	64.28
VAISHALI	EQ	14-May-2020	45.55	47.80	47.80	46.00	46.70	46.25	46.56	7443	3.47	44	4017	53.97
VAKRANGEE	EQ	14-May-2020	26.60	26.25	26.55	25.70	26.30	26.20	26.02	687274	178.83	2376	431883	62.84
VARDHACRLC	EQ	14-May-2020	27.40	26.45	27.90	26.20	27.65	27.40	27.07	6309	1.71	69	4567	72.39
VARDMNPOLY	BE	14-May-2020	2.90	2.90	3.00	2.90	3.00	3.00	2.94	651	0.02	6	-	-
VARROC	EQ	14-May-2020	138.85	138.85	143.70	135.10	140.00	138.75	139.09	515445	716.92	1558	485099	94.11
VASCONEQ	EQ	14-May-2020	7.70	8.05	8.05	7.65	7.90	7.90	7.92	55989	4.43	166	37156	66.36
VASWANI	EQ	14-May-2020	3.20	3.25	3.35	3.20	3.35	3.35	3.23	3549	0.11	11	3050	85.94
VBL	EQ	14-May-2020	660.00	647.50	659.65	638.00	643.50	643.45	646.02	189588	1224.78	16499	98384	51.89
VEDL	EQ	14-May-2020	90.25	88.40	91.80	87.75	89.20	89.15	89.90	38572778	34675.27	123277	6698129	17.36
VENKEYS	EQ	14-May-2020	1068.80	1055.00	1078.80	1040.50	1050.00	1054.20	1057.73	24015	254.01	2427	7675	31.96
VENUSREM	BE	14-May-2020	56.05	53.25	53.25	53.25	53.25	53.25	53.25	5503	2.93	32	-	-
VERTOZ	EQ	14-May-2020	72.95	76.55	76.55	74.30	75.50	75.40	75.35	32991	24.86	200	2000	6.06
VESUVIUS	EQ	14-May-2020	872.30	884.45	884.45	866.30	875.00	870.90	871.03	388	3.38	97	274	70.62
VETO	EQ	14-May-2020	33.25	34.40	34.55	33.00	33.05	33.25	33.76	2377	0.80	83	1297	54.56
VGUARD	EQ	14-May-2020	175.80	173.75	181.00	170.25	180.10	178.35	175.73	514009	903.27	9355	265108	51.58
VHL	EQ	14-May-2020	1001.80	1039.00	1070.00	991.00	1040.00	1013.30	1012.46	165	1.67	47	143	86.67
VICEROY	BE	14-May-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	33473	0.70	36	-	-
VIDEOIND	BZ	14-May-2020	1.05	1.10	1.10	1.05	1.10	1.05	1.07	655030	7.01	240	-	-
VIDHIING	EQ	14-May-2020	57.65	57.60	58.35	57.50	57.90	58.00	57.97	10670	6.19	116	9938	93.14
VIJIFIN	EQ	14-May-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.38	190608	0.72	58	60634	31.81
VIKASECO	EQ	14-May-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	90596	2.17	30	90596	100.00
VIKASMCORP	BE	14-May-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	2569027	50.10	77	-	-
VIKASPROP	EQ	14-May-2020	3.20	3.15	3.15	3.15	3.15	3.15	3.15	143653	4.53	451	143652	100.00
VIKASWSP	EQ	14-May-2020	4.45	4.05	4.30	4.05	4.05	4.05	4.08	1439934	58.78	991	1019611	70.81
VIMTALABS	EQ	14-May-2020	70.05	68.20	72.50	68.20	70.60	70.60	71.21	40499	28.84	910	16846	41.60
VINATIORGA	EQ	14-May-2020	960.15	957.60	969.90	950.00	955.00	955.65	960.00	41521	398.60	3058	21708	52.28
VINDHYATEL	EQ	14-May-2020	547.15	538.05	554.00	532.05	534.35	538.10	540.92	3932	21.27	442	2265	57.60
VINYLINDIA	EQ	14-May-2020	58.15	57.80	69.75	56.60	69.75	69.75	67.59	1212806	819.72	8403	216279	17.83
VIPCLOTHNG	EQ	14-May-2020	5.40	5.60	5.65	5.30	5.65	5.55	5.48	40247	2.20	114	25690	63.83
VIPIND	EQ	14-May-2020	229.70	230.00	234.60	229.00	230.60	230.90	232.10	736545	1709.52	13084	179914	24.43
VIPULLTD	EQ	14-May-2020	14.85	15.35	15.35	14.50	14.95	14.95	14.87	2674	0.40	22	1590	59.46
VISAKAIND	EQ	14-May-2020	167.65	165.90	172.85	162.20	169.00	167.35	169.34	31946	54.10	828	16111	50.43
VISASTEEL	BE	14-May-2020	3.75	3.90	3.90	3.60	3.90	3.90	3.80	3301	0.13	22	-	-
VISHNU	EQ	14-May-2020	123.20	121.60	125.00	121.00	122.70	121.95	123.07	2897	3.57	109	2034	70.21
VISHWARAJ	EQ	14-May-2020	64.80	64.05	68.90	63.00	65.50	65.45	65.27	10489	6.85	133	1585	15.11
VIVIMEDLAB	BE	14-May-2020	10.75	10.75	11.25	10.30	11.20	11.15	10.97	51360	5.64	187	-	-
VLSFINANCE	EQ	14-May-2020	35.90	36.20	36.20	34.75	35.00	35.15	35.36	7608	2.69	186	4496	59.10
VMART	EQ	14-May-2020	1646.40	1646.40	1648.25	1581.00	1600.00	1593.25	1603.86	11069	177.53	2184	7987	72.16
VOLTAMP	EQ	14-May-2020	885.45	898.00	910.75	885.50	894.75	897.00	898.12	6994	62.81	792	4083	58.38
VOLTAS	EQ	14-May-2020	464.15	458.90	472.50	453.45	456.00	457.00	463.54	2959038	13716.39	47428	286420	9.68
VRLLOG	EQ	14-May-2020	155.85	156.00	158.00	153.00	153.30	153.75	155.09	23870	37.02	1271	15125	63.36
VSSL	EQ	14-May-2020	44.90	45.40	45.40	43.05	43.50	44.35	44.37	1118	0.50	60	779	69.68
VSTIND	EQ	14-May-2020	2868.15	2870.00	2894.00	2815.00	2849.95	2840.35	2851.35	4911	140.03	1213	2315	47.14
VSTTILLERS	EQ	14-May-2020	897.70	899.70	950.00	887.85	921.10	933.70	931.39	20983	195.43	1599	7216	34.39
VTL	EQ	14-May-2020	629.50	641.90	641.90	615.00	616.50	616.80	622.08	94990	590.91	1734	87510	92.13
WABAG	EQ	14-May-2020	106.75	107.05	109.15	105.00	105.15	105.15	106.17	79982	84.92	2212	52256	65.33
WABCOINDIA	EQ	14-May-2020	6215.45	6260.20	6289.00	6180.00	6205.00	6200.85	6214.24	3667	227.88	581	2200	59.99
WALCHANNAG	BE	14-May-2020	35.10	36.00	36.00	34.00	35.00	34.55	34.91	23432	8.18	178	-	-
WANBURY	BE	14-May-2020	19.30	19.30	19.85	18.35	18.55	18.60	18.74	4785	0.90	31	-	-
WATERBASE	EQ	14-May-2020	96.40	94.10	98.50	93.60	98.30	97.30	97.01	423276	410.60	4449	177545	41.95
WEBELSOLAR	BE	14-May-2020	14.65	15.10	15.10	13.95	14.50	14.55	14.69	5375	0.79	48	-	-
WEIZMANIND	EQ	14-May-2020	23.00	22.95	23.35	22.30	23.25	23.10	23.10	558	0.13	19	507	90.86
WELCORP	EQ	14-May-2020	61.40	60.95	61.40	59.60	61.15	61.15	60.87	242407	147.56	2340	161990	66.83
WELENT	EQ	14-May-2020	55.55	56.30	58.30	55.30	58.30	58.30	57.42	93456	53.66	610	80035	85.64
WELINV	EQ	14-May-2020	143.20	138.05	148.90	138.05	148.90	148.90	143.59	80	0.11	7	40	50.00
WELSPUNIND	EQ	14-May-2020	25.80	26.30	26.50	25.20	26.45	26.10	25.76	454928	117.20	1577	315364	69.32
WENDT	EQ	14-May-2020	2001.00	1969.95	2013.00	1967.95	2010.00	2010.00	1998.66	160	3.20	28	145	90.63
WESTLIFE	EQ	14-May-2020	301.80	299.00	302.00	292.15	298.50	298.75	298.59	129022	385.25	4831	66542	51.57
WHEELS	EQ	14-May-2020	386.70	386.75	393.00	380.50	380.50	383.65	386.22	1281	4.95	211	796	62.14
WHIRLPOOL	EQ	14-May-2020	1899.85	1885.00	1951.00	1875.00	1945.00	1942.60	1926.43	32992	635.57	4639	17346	52.58
WILLAMAGOR	EQ	14-May-2020	12.90	12.90	13.00	12.40	12.40	12.85	12.91	2051	0.26	18	2051	100.00
WINDMACHIN	BE	14-May-2020	12.00	11.90	11.95	11.40	11.80	11.65	11.51	5499	0.63	36	-	-
WIPL	BE	14-May-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	25	0.01	1	-	-
WIPRO	EQ	14-May-2020	189.70	184.75	187.35	183.10	185.70	186.00	185.49	5162330	9575.58	51701	2160528	41.85
WOCKPHARMA	EQ	14-May-2020	238.50	238.10	243.25	232.55	235.80	235.10	236.79	569819	1349.26	9021	204431	35.88
WONDERLA	EQ	14-May-2020	118.80	117.75	120.00	116.55	119.55	119.55	119.44	35400	42.28	581	29538	83.44
WSI	BE	14-May-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	4968	0.05	19	-	-
WSTCSTPAPR	EQ	14-May-2020	134.15	136.00	136.00	131.00	133.90	133.40	132.71	9234	12.25	408	5808	62.90
XCHANGING	EQ	14-May-2020	36.70	36.30	37.95	36.05	36.45	36.55	37.01	8913	3.30	131	7274	81.61
XELPMOC	EQ	14-May-2020	48.50	49.40	49.40	46.60	47.15	47.15	47.46	3256	1.55	95	1625	49.91
XPROINDIA	EQ	14-May-2020	15.65	16.00	18.75	15.50	18.70	18.75	18.56	57002	10.58	354	32209	56.51
YESBANK	EQ	14-May-2020	28.65	28.40	28.80	27.90	28.20	28.20	28.32	13377407	3788.97	45799	4106738	30.70
ZEEL	EQ	14-May-2020	165.15	163.00	172.95	156.60	168.65	169.65	164.12	32118963	52712.99	213916	1788405	5.57
ZEEL	P2	14-May-2020	3.40	3.40	3.40	3.35	3.35	3.35	3.39	899243	30.50	44	896488	99.69
ZEELEARN	EQ	14-May-2020	13.10	12.80	13.10	12.75	12.85	12.80	12.86	392283	50.43	1216	230603	58.78
ZEEMEDIA	BE	14-May-2020	5.50	5.50	5.60	5.30	5.40	5.35	5.46	320535	17.51	531	-	-
ZENITHBIR	BE	14-May-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.36	50661	0.18	36	-	-
ZENITHEXPO	EQ	14-May-2020	41.50	40.75	41.50	40.75	40.75	41.05	40.88	96	0.04	11	96	100.00
ZENSARTECH	EQ	14-May-2020	82.80	81.95	85.40	80.10	83.60	83.05	83.13	46469	38.63	955	29623	63.75
ZENTEC	EQ	14-May-2020	34.65	34.70	34.70	33.15	33.45	33.70	33.68	15351	5.17	183	12275	79.96
ZODIACLOTH	EQ	14-May-2020	110.55	111.65	113.90	106.65	113.30	112.15	111.38	1256	1.40	134	629	50.08
ZODJRDMKJ	EQ	14-May-2020	24.35	23.85	23.85	22.35	23.85	23.75	23.61	41	0.01	17	19	46.34
ZOTA	EQ	14-May-2020	137.90	138.15	139.80	135.05	136.20	136.30	137.43	1858	2.55	109	1186	63.83
ZUARI	BE	14-May-2020	84.65	84.00	86.00	81.00	85.95	84.95	83.70	7748	6.49	111	-	-
ZUARIGLOB	EQ	14-May-2020	41.60	41.85	42.50	40.00	42.50	41.95	41.04	39011	16.01	348	24009	61.54
ZYDUSWELL	EQ	14-May-2020	1266.90	1263.85	1263.85	1234.00	1241.00	1243.55	1243.56	49358	613.80	3849	39409	79.84