F&O Margin Mar-16-2020

Priority Pack by Upstox
Introducing Priority Pack from Upstox. Priority Pack is a new category created for Intraday traders looking for more leverage.
Brokerage for Equity/ Future/Currency/Commodities would be Rs. 30 per order traded or 0.05% (whichever is lower) and
Brokerage for Options would be Rs. 30 per order traded
2X Intraday leverage on option buy with CO/OCO/BO

Get upto 7X leverage on Index Futures using CO/OCO/BO
20X Intraday leverage on cash (normally 15X)
Segment Regular Intraday Intraday Priority Pack Other Discount Brokers

NSE/BSE Cash 15x 20x 15x
Index Futures 3x 4x 2.5x
Stock Futures 3x 3x 2.5x
NSE Option Buy N/A N/A N/A
Index Option Sell 3x 4x 2.5x
Stock Option Sell 3x 4x 2.5x
NSE Currency 4x 4x 2.5x
MCX Future 2.5x 3x 2.5x
Segment Regular CO/OCO CO/OCO Priority Pack Other Discount Brokers

NSE/BSE Cash 20x 25x 2.5x
Index Futures Upto6x Upto8x 2.5x
Stock Futures 3x 4x 2.5x
NSE Option Buy N/A
1.3x N/A
2x N/A
Index Option Sell 3x 4x 2.5x
Stock Option Sell 3x 4x 2.5x
NSE Currency 4x 5x 2x
MCX Future 3x 4x 3x
To start your Upstox Priority Pack, just click the plan that you wish to sign up for in your Keystone Portal.
Priority Pack Priority Pack
Please note that MTM square off limit will be adjusted to 70% instead of 80% if you are on the Priority Pack program.
F&O Margins for Monday Mar 16 2020
Symbol Exp Lot Size Close Price Span Margin Exp Margin Intraday Margin Intraday Priority Pack CF Margin CO/BO Margin CO/BO Priority Pack CO/BO SL Diff.
ACC 2020-03-19 400 1180.5 63728.0 33384.54 32370.85 32370.85 97112.54 32370.85 25896.68 53.95
ACC 2020-03-26 400 1181.4 63800.0 33409.99 32403.33 32403.33 97209.99 32403.33 25922.66 54.0
ACC 2020-04-01 400 1182.75 63860.0 33448.17 32436.06 32436.06 97308.17 32436.06 25948.85 54.05
ACC 2020-04-09 400 1184.15 63940.0 33487.76 32475.92 32475.92 97427.76 32475.92 25980.74 54.15
ACC 2020-04-16 400 1185.4 64008.0 33523.11 32510.37 32510.37 97531.11 32510.37 26008.3 54.2
ACC 2020-04-23 400 1186.65 64080.0 33558.46 32546.15 32546.15 97638.46 32546.15 26036.92 54.25
ACC 2020-04-30 400 1174.05 64152.0 33202.13 32451.38 32451.38 97354.13 32451.38 25961.1 54.1
ACC 2020-05-07 400 1189.1 64220.0 33627.75 32615.92 32615.92 97847.75 32615.92 26092.74 54.35
ACC 2020-05-14 400 1190.3 64292.0 33661.68 32651.23 32651.23 97953.68 32651.23 26120.98 54.4
ACC 2020-05-28 400 1028.7 64432.0 29091.64 31174.55 31174.55 93523.64 31174.55 24939.64 51.95
ADANIENT 2020-03-19 4000 148.9 167840.0 131448.92 99762.97 99762.97 299288.92 99762.97 79810.38 16.65
ADANIENT 2020-03-26 4000 148.2 168040.0 130830.96 99623.65 99623.65 298870.96 99623.65 79698.92 16.6
ADANIENT 2020-04-01 4000 149.15 168200.0 131669.62 99956.54 99956.54 299869.62 99956.54 79965.23 16.65
ADANIENT 2020-04-09 4000 149.35 168400.0 131846.18 100082.06 100082.06 300246.18 100082.06 80065.65 16.7
ADANIENT 2020-04-16 4000 149.5 168600.0 131978.6 100192.87 100192.87 300578.6 100192.87 80154.3 16.7
ADANIENT 2020-04-23 4000 149.65 168760.0 132111.02 100290.34 100290.34 300871.02 100290.34 80232.27 16.7
ADANIENT 2020-04-30 4000 149.55 168960.0 132022.74 100327.58 100327.58 300982.74 100327.58 80262.06 16.7
ADANIENT 2020-05-07 4000 149.95 169120.0 132375.86 100498.62 100498.62 301495.86 100498.62 80398.9 16.75
ADANIENT 2020-05-14 4000 150.1 169320.0 132508.28 100609.43 100609.43 301828.28 100609.43 80487.54 16.75
ADANIENT 2020-05-28 4000 137.4 169680.0 121296.72 96992.24 96992.24 290976.72 96992.24 77593.79 16.15
† Cover order margins capped to 4x because of high span margins
Page 1
ADANIPORTS 2020-03-19 2500 293.0 120275.0 51787.75 57354.25 57354.25 172062.75 57354.25 45883.4 15.3
ADANIPORTS 2020-03-26 2500 290.35 120400.0 51319.36 57239.79 57239.79 171719.36 57239.79 45791.83 15.25
ADANIPORTS 2020-04-01 2500 293.55 120525.0 51884.96 57469.99 57469.99 172409.96 57469.99 45975.99 15.35
ADANIPORTS 2020-04-09 2500 293.9 120675.0 51946.82 57540.61 57540.61 172621.83 57540.61 46032.49 15.35
ADANIPORTS 2020-04-16 2500 294.25 120800.0 52008.69 57602.9 57602.9 172808.69 57602.9 46082.32 15.35
ADANIPORTS 2020-04-23 2500 294.55 120925.0 52061.71 57662.24 57662.24 172986.71 57662.24 46129.79 15.4
ADANIPORTS 2020-04-30 2500 291.1 121075.0 51451.93 57508.97 57508.98 172526.92 57508.98 46007.18 15.35
ADANIPORTS 2020-05-07 2500 295.15 121200.0 52167.76 57789.25 57789.25 173367.76 57789.25 46231.4 15.4
ADANIPORTS 2020-05-14 2500 295.45 121325.0 52220.79 57848.6 57848.6 173545.79 57848.6 46278.88 15.45
ADANIPORTS 2020-05-28 2500 289.5 121600.0 51169.13 57589.71 57589.71 172769.13 57589.71 46071.77 15.35
ADANIPOWER 2020-03-19 10000 31.0 125100.0 21917.0 49005.67 49005.67 147017.0 49005.67 39204.54 3.25
ADANIPOWER 2020-03-26 10000 30.8 125300.0 21775.6 49025.2 49025.2 147075.6 49025.2 39220.16 3.25
ADANIPOWER 2020-04-01 10000 31.05 125400.0 21952.35 49117.45 49117.45 147352.35 49117.45 39293.96 3.25
ADANIPOWER 2020-04-09 10000 31.05 125600.0 21952.35 49184.12 49184.12 147552.35 49184.12 39347.3 3.3
ADANIPOWER 2020-04-16 10000 31.1 125700.0 21987.7 49229.23 49229.23 147687.7 49229.23 39383.38 3.3
ADANIPOWER 2020-04-23 10000 31.15 125800.0 22023.05 49274.35 49274.35 147823.05 49274.35 39419.48 3.3
ADANIPOWER 2020-04-30 10000 30.9 126000.0 21846.3 49282.1 49282.1 147846.3 49282.1 39425.68 3.3
ADANIPOWER 2020-05-07 10000 31.2 126100.0 22058.4 49386.13 49386.13 148158.4 49386.13 39508.9 3.3
ADANIPOWER 2020-05-14 10000 31.25 126200.0 22093.75 49431.25 49431.25 148293.75 49431.25 39545.0 3.3
ADANIPOWER 2020-05-28 10000 23.95 126500.0 16932.65 47810.88 47810.88 143432.65 47810.88 38248.7 3.2
AMARAJABAT 2020-03-19 800 588.2 75768.0 33268.59 36345.53 36345.53 109036.59 36345.53 29076.42 30.3
AMARAJABAT 2020-03-26 800 584.0 75856.0 33031.04 36295.68 36295.68 108887.04 36295.68 29036.54 30.25
AMARAJABAT 2020-04-01 800 589.35 75928.0 33333.64 36420.55 36420.55 109261.64 36420.55 29136.44 30.35
Page 2
AMARAJABAT 2020-04-09 800 590.05 76024.0 33373.23 36465.74 36465.74 109397.23 36465.74 29172.59 30.4
AMARAJABAT 2020-04-16 800 590.65 76104.0 33407.16 36503.72 36503.72 109511.16 36503.72 29202.98 30.4
AMARAJABAT 2020-04-23 800 591.3 76192.0 33443.93 36545.31 36545.31 109635.93 36545.31 29236.25 30.45
AMARAJABAT 2020-04-30 800 577.45 76272.0 32660.57 36310.86 36310.86 108932.57 36310.86 29048.69 30.25
AMARAJABAT 2020-05-07 800 592.5 76360.0 33511.8 36623.93 36623.93 109871.8 36623.93 29299.14 30.5
AMARAJABAT 2020-05-14 800 593.1 76440.0 33545.74 36661.91 36661.91 109985.74 36661.91 29329.53 30.55
AMARAJABAT 2020-05-28 800 581.0 76608.0 32861.36 36489.79 36489.79 109469.36 36489.79 29191.83 30.4
AMBUJACEM 2020-03-19 2500 187.9 77925.0 33211.33 37045.44 37045.44 111136.33 37045.44 29636.35 9.9
AMBUJACEM 2020-03-26 2500 187.35 78000.0 33114.11 37038.04 37038.04 111114.11 37038.04 29630.43 9.9
AMBUJACEM 2020-04-01 2500 188.3 78075.0 33282.03 37119.01 37119.01 111357.02 37119.01 29695.21 9.9
AMBUJACEM 2020-04-09 2500 188.5 78175.0 33317.38 37164.13 37164.13 111492.38 37164.13 29731.3 9.9
AMBUJACEM 2020-04-16 2500 188.7 78275.0 33352.72 37209.24 37209.24 111627.73 37209.24 29767.39 9.9
AMBUJACEM 2020-04-23 2500 188.9 78350.0 33388.08 37246.03 37246.03 111738.08 37246.03 29796.82 9.95
AMBUJACEM 2020-04-30 2500 186.4 78450.0 32946.2 37132.07 37132.07 111396.2 37132.07 29705.66 9.9
AMBUJACEM 2020-05-07 2500 189.3 78525.0 33458.78 37327.92 37327.93 111983.77 37327.93 29862.34 9.95
AMBUJACEM 2020-05-14 2500 189.5 78600.0 33494.13 37364.71 37364.71 112094.13 37364.71 29891.77 9.95
AMBUJACEM 2020-05-28 2500 183.7 78775.0 32468.97 37081.33 37081.32 111243.98 37081.32 29665.06 9.9
APOLLOHOSP 2020-03-19 500 1514.9 92515.0 53551.72 48688.9 48688.91 146066.71 48688.91 38951.13 64.9
APOLLOHOSP 2020-03-26 500 1502.15 92620.0 53101.0 48573.67 48573.67 145721.0 48573.67 38858.94 64.75
APOLLOHOSP 2020-04-01 500 1517.8 92705.0 53654.23 48786.41 48786.41 146359.23 48786.41 39029.13 65.05
APOLLOHOSP 2020-04-09 500 1519.6 92825.0 53717.86 48847.62 48847.62 146542.86 48847.62 39078.1 65.15
APOLLOHOSP 2020-04-16 500 1521.2 92925.0 53774.42 48899.81 48899.81 146699.42 48899.81 39119.85 65.2
APOLLOHOSP 2020-04-23 500 1522.75 93030.0 53829.21 48953.07 48953.07 146859.21 48953.07 39162.46 65.25
Page 3
APOLLOHOSP 2020-04-30 500 1490.0 93130.0 52671.5 48600.5 48600.5 145801.5 48600.5 38880.4 64.8
APOLLOHOSP 2020-05-07 500 1525.9 93235.0 53940.57 49058.52 49058.52 147175.57 49058.52 39246.82 65.4
APOLLOHOSP 2020-05-14 500 1527.5 93335.0 53997.13 49110.71 49110.71 147332.13 49110.71 39288.57 65.5
APOLLOHOSP 2020-05-28 500 1500.0 93540.0 53025.0 48855.0 48855.0 146565.0 48855.0 39084.0 65.15
APOLLOTYRE 2020-03-19 3000 104.25 79620.0 22111.42 33910.47 33910.47 101731.43 33910.47 27128.38 7.55
APOLLOTYRE 2020-03-26 3000 103.5 79710.0 21952.35 33887.45 33887.45 101662.35 33887.45 27109.96 7.55
APOLLOTYRE 2020-04-01 3000 104.45 79800.0 22153.85 33984.61 33984.62 101953.85 33984.62 27187.7 7.55
APOLLOTYRE 2020-04-09 3000 104.55 79890.0 22175.06 34021.68 34021.69 102065.05 34021.69 27217.35 7.55
APOLLOTYRE 2020-04-16 3000 104.7 79980.0 22206.87 34062.29 34062.29 102186.87 34062.29 27249.83 7.55
APOLLOTYRE 2020-04-23 3000 104.8 80070.0 22228.08 34099.36 34099.36 102298.08 34099.36 27279.49 7.6
APOLLOTYRE 2020-04-30 3000 102.3 80160.0 21697.83 33952.61 33952.61 101857.83 33952.61 27162.09 7.55
APOLLOTYRE 2020-05-07 3000 105.0 80250.0 22270.5 34173.5 34173.5 102520.5 34173.5 27338.8 7.6
APOLLOTYRE 2020-05-14 3000 105.1 80340.0 22291.71 34210.57 34210.57 102631.71 34210.57 27368.46 7.6
APOLLOTYRE 2020-05-28 3000 100.0 80490.0 21210.0 33900.0 33900.0 101700.0 33900.0 27120.0 7.55
ASHOKLEY 2020-03-19 8000 66.75 101760.0 37753.8 46504.6 46504.6 139513.8 46504.6 37203.68 3.9
ASHOKLEY 2020-03-26 8000 65.4 101920.0 36990.24 46303.41 46303.41 138910.24 46303.41 37042.73 3.85
ASHOKLEY 2020-04-01 8000 66.9 102000.0 37838.64 46612.88 46612.88 139838.64 46612.88 37290.3 3.9
ASHOKLEY 2020-04-09 8000 66.95 102160.0 37866.92 46675.64 46675.64 140026.92 46675.64 37340.51 3.9
ASHOKLEY 2020-04-16 8000 67.05 102240.0 37923.48 46721.16 46721.16 140163.48 46721.16 37376.93 3.9
ASHOKLEY 2020-04-23 8000 67.1 102400.0 37951.76 46783.92 46783.92 140351.76 46783.92 37427.14 3.9
ASHOKLEY 2020-04-30 8000 65.15 102480.0 36848.84 46442.95 46442.95 139328.84 46442.95 37154.36 3.85
ASHOKLEY 2020-05-07 8000 67.25 102560.0 38036.6 46865.53 46865.53 140596.6 46865.53 37492.42 3.9
ASHOKLEY 2020-05-14 8000 67.3 102720.0 38064.88 46928.29 46928.29 140784.88 46928.29 37542.63 3.9
Page 4
ASHOKLEY 2020-05-28 8000 63.5 102960.0 35915.6 46291.87 46291.87 138875.6 46291.87 37033.5 3.85
ASIANPAINT 2020-03-19 600 1799.3 114780.0 76326.31 63702.1 63702.1 191106.31 63702.1 50961.68 70.8
ASIANPAINT 2020-03-26 600 1799.8 114906.0 76347.52 63751.17 63751.17 191253.52 63751.17 51000.94 70.85
ASIANPAINT 2020-04-01 600 1802.75 115014.0 76472.65 63828.89 63828.88 191486.65 63828.88 51063.1 70.9
ASIANPAINT 2020-04-09 600 1804.9 115158.0 76563.86 63907.29 63907.29 191721.86 63907.29 51125.83 71.0
ASIANPAINT 2020-04-16 600 1806.75 115284.0 76642.34 63975.44 63975.45 191926.33 63975.45 51180.36 71.1
ASIANPAINT 2020-04-23 600 1808.65 115416.0 76722.93 64046.31 64046.31 192138.93 64046.31 51237.05 71.15
ASIANPAINT 2020-04-30 600 1810.3 115542.0 76792.93 64111.64 64111.64 192334.93 64111.64 51289.31 71.25
ASIANPAINT 2020-05-07 600 1812.4 115668.0 76882.01 64183.34 64183.34 192550.01 64183.34 51346.67 71.3
ASIANPAINT 2020-05-14 600 1814.25 115794.0 76960.49 64251.49 64251.5 192754.48 64251.5 51401.2 71.4
ASIANPAINT 2020-05-28 600 1820.0 116052.0 77204.4 64418.8 64418.8 193256.4 64418.8 51535.04 71.6
AUROPHARMA 2020-03-19 1000 415.6 146980.0 32749.28 59909.76 59909.76 179729.28 59909.76 47927.81 39.95
AUROPHARMA 2020-03-26 1000 415.05 147140.0 32705.94 59948.65 59948.65 179845.94 59948.65 47958.92 39.95
AUROPHARMA 2020-04-01 1000 416.4 147280.0 32812.32 60030.77 60030.77 180092.32 60030.77 48024.62 40.0
AUROPHARMA 2020-04-09 1000 416.9 147460.0 32851.72 60103.91 60103.91 180311.72 60103.91 48083.13 40.05
AUROPHARMA 2020-04-16 1000 417.35 147630.0 32887.18 60172.39 60172.39 180517.18 60172.39 48137.91 40.1
AUROPHARMA 2020-04-23 1000 417.8 147790.0 32922.64 60237.55 60237.55 180712.64 60237.55 48190.04 40.15
AUROPHARMA 2020-04-30 1000 417.7 147950.0 32914.76 60288.25 60288.25 180864.76 60288.25 48230.6 40.2
AUROPHARMA 2020-05-07 1000 418.65 148110.0 32989.62 60366.54 60366.54 181099.62 60366.54 48293.23 40.25
AUROPHARMA 2020-05-14 1000 419.1 148280.0 33025.08 60435.03 60435.03 181305.08 60435.03 48348.02 40.3
AUROPHARMA 2020-05-28 1000 425.0 148600.0 33490.0 60696.67 60696.67 182090.0 60696.67 48557.34 40.45
AXISBANK 2020-03-19 1200 569.3 132252.0 48299.41 60183.8 60183.8 180551.41 60183.8 48147.04 33.45
AXISBANK 2020-03-26 1200 567.25 132396.0 48125.49 60173.83 60173.83 180521.49 60173.83 48139.06 33.45
Page 5
AXISBANK 2020-04-01 1200 570.4 132528.0 48392.74 60306.91 60306.91 180920.74 60306.91 48245.53 33.5
AXISBANK 2020-04-09 1200 571.1 132696.0 48452.12 60382.71 60382.71 181148.12 60382.71 48306.17 33.55
AXISBANK 2020-04-16 1200 571.65 132840.0 48498.79 60446.26 60446.26 181338.79 60446.26 48357.01 33.6
AXISBANK 2020-04-23 1200 572.25 132984.0 48549.69 60511.23 60511.23 181533.69 60511.23 48408.98 33.6
AXISBANK 2020-04-30 1200 574.25 133128.0 48719.37 60615.79 60615.79 181847.37 60615.79 48492.63 33.7
AXISBANK 2020-05-07 1200 573.45 133284.0 48651.5 60645.17 60645.17 181935.5 60645.17 48516.14 33.7
AXISBANK 2020-05-14 1200 574.05 133428.0 48702.4 60710.13 60710.13 182130.4 60710.13 48568.1 33.75
AXISBANK 2020-05-28 1200 572.7 133716.0 48587.87 60767.96 60767.96 182303.87 60767.96 48614.37 33.75
BAJAJ-AUTO 2020-03-19 250 2359.3 99467.5 41700.63 47056.04 47056.04 141168.13 47056.04 37644.83 125.5
BAJAJ-AUTO 2020-03-26 250 2356.75 99575.0 41655.56 47076.85 47076.85 141230.56 47076.85 37661.48 125.55
BAJAJ-AUTO 2020-04-01 250 2363.85 99670.0 41781.05 47150.35 47150.35 141451.05 47150.35 37720.28 125.75
BAJAJ-AUTO 2020-04-09 250 2366.65 99795.0 41830.54 47208.51 47208.51 141625.54 47208.51 37766.81 125.9
BAJAJ-AUTO 2020-04-16 250 2369.1 99905.0 41873.84 47259.61 47259.61 141778.84 47259.61 37807.69 126.05
BAJAJ-AUTO 2020-04-23 250 2371.55 100015.0 41917.15 47310.72 47310.72 141932.15 47310.72 37848.58 126.15
BAJAJ-AUTO 2020-04-30 250 2391.85 100125.0 42275.95 47466.98 47466.98 142400.95 47466.98 37973.58 126.6
BAJAJ-AUTO 2020-05-07 250 2376.45 100235.0 42003.75 47412.92 47412.92 142238.75 47412.92 37930.34 126.45
BAJAJ-AUTO 2020-05-14 250 2378.9 100347.5 42047.06 47464.85 47464.85 142394.56 47464.85 37971.88 126.55
BAJAJ-AUTO 2020-05-28 250 2383.85 100567.5 42134.55 47567.35 47567.35 142702.05 47567.35 38053.88 126.85
BAJAJFINSV 2020-03-19 125 7748.7 160042.5 68479.14 76173.88 76173.88 228521.64 76173.88 60939.1 406.25
BAJAJFINSV 2020-03-26 125 7702.55 160218.75 68071.29 76096.68 76096.68 228290.04 76096.68 60877.34 405.85
BAJAJFINSV 2020-04-01 125 7763.6 160370.0 68610.82 76326.94 76326.94 228980.82 76326.94 61061.55 407.1
BAJAJFINSV 2020-04-09 125 7772.8 160571.25 68692.12 76421.12 76421.12 229263.37 76421.12 61136.9 407.6
BAJAJFINSV 2020-04-16 125 7780.85 160748.75 68763.26 76504.0 76504.0 229512.01 76504.0 61203.2 408.0
Page 6
BAJAJFINSV 2020-04-23 125 7788.9 160925.0 68834.4 76586.47 76586.47 229759.4 76586.47 61269.18 408.45
BAJAJFINSV 2020-04-30 125 7734.85 161102.5 68356.74 76486.41 76486.41 229459.24 76486.41 61189.13 407.95
BAJAJFINSV 2020-05-07 125 7805.05 161280.0 68977.13 76752.38 76752.38 230257.13 76752.38 61401.9 409.35
BAJAJFINSV 2020-05-14 125 7813.15 161457.5 69048.71 76835.4 76835.4 230506.21 76835.4 61468.32 409.8
BAJAJFINSV 2020-05-28 125 7450.0 161813.75 65839.38 75884.38 75884.38 227653.13 75884.38 60707.5 404.7
BAJFINANCE 2020-03-19 250 3956.15 157185.0 69924.95 75703.32 75703.32 227109.95 75703.32 60562.66 201.9
BAJFINANCE 2020-03-26 250 3945.7 157357.5 69740.25 75699.25 75699.25 227097.75 75699.25 60559.4 201.85
BAJFINANCE 2020-04-01 250 3963.8 157507.5 70060.17 75855.89 75855.89 227567.67 75855.89 60684.71 202.3
BAJFINANCE 2020-04-09 250 3968.45 157705.0 70142.35 75949.12 75949.12 227847.35 75949.12 60759.3 202.55
BAJFINANCE 2020-04-16 250 3972.6 157880.0 70215.71 76031.9 76031.9 228095.71 76031.9 60825.52 202.75
BAJFINANCE 2020-04-23 250 3976.7 158052.5 70288.17 76113.56 76113.56 228340.67 76113.56 60890.85 202.95
BAJFINANCE 2020-04-30 250 3967.65 158227.5 70128.21 76118.57 76118.57 228355.71 76118.57 60894.86 203.0
BAJFINANCE 2020-05-07 250 3984.95 158400.0 70433.99 76278.0 76278.0 228833.99 76278.0 61022.4 203.4
BAJFINANCE 2020-05-14 250 3989.05 158575.0 70506.46 76360.49 76360.49 229081.46 76360.49 61088.39 203.65
BAJFINANCE 2020-05-28 250 3970.0 158925.0 70169.75 76364.92 76364.92 229094.75 76364.92 61091.94 203.65
BALKRISIND 2020-03-19 800 1018.9 129896.0 57628.98 62508.33 62508.33 187524.98 62508.33 50006.66 52.1
BALKRISIND 2020-03-26 800 1001.45 130040.0 56642.01 62227.34 62227.34 186682.01 62227.34 49781.87 51.85
BALKRISIND 2020-04-01 800 1020.85 130160.0 57739.28 62633.09 62633.09 187899.28 62633.09 50106.47 52.2
BALKRISIND 2020-04-09 800 1022.05 130328.0 57807.15 62711.72 62711.72 188135.15 62711.72 50169.38 52.25
BALKRISIND 2020-04-16 800 1023.15 130472.0 57869.36 62780.45 62780.45 188341.36 62780.45 50224.36 52.3
BALKRISIND 2020-04-23 800 1024.2 130616.0 57928.75 62848.25 62848.25 188544.75 62848.25 50278.6 52.35
BALKRISIND 2020-04-30 800 996.75 130760.0 56376.18 62378.73 62378.73 187136.18 62378.73 49902.98 52.0
BALKRISIND 2020-05-07 800 1026.3 130904.0 58047.53 62983.84 62983.84 188951.53 62983.84 50387.07 52.5
Page 7
BALKRISIND 2020-05-14 800 1027.4 131048.0 58109.74 63052.58 63052.58 189157.74 63052.58 50442.06 52.55
BALKRISIND 2020-05-28 800 996.9 131336.0 56384.66 62573.55 62573.55 187720.66 62573.55 50058.84 52.15
BANDHANBNK 2020-03-19 1200 327.85 81744.0 27814.79 36519.6 36519.6 109558.79 36519.6 29215.68 20.3
BANDHANBNK 2020-03-26 1200 328.15 81840.0 27840.25 36560.08 36560.08 109680.25 36560.08 29248.06 20.3
BANDHANBNK 2020-04-01 1200 328.45 81912.0 27865.7 36592.57 36592.57 109777.7 36592.57 29274.06 20.35
BANDHANBNK 2020-04-09 1200 328.85 82020.0 27899.63 36639.88 36639.88 109919.63 36639.88 29311.9 20.35
BANDHANBNK 2020-04-16 1200 329.2 82116.0 27929.33 36681.78 36681.78 110045.33 36681.78 29345.42 20.4
BANDHANBNK 2020-04-23 1200 329.55 82200.0 27959.02 36719.67 36719.67 110159.02 36719.67 29375.74 20.4
BANDHANBNK 2020-04-30 1200 328.25 82296.0 27848.73 36714.91 36714.91 110144.73 36714.91 29371.93 20.4
BANDHANBNK 2020-05-28 1200 329.1 82656.0 27920.84 36858.95 36858.95 110576.84 36858.95 29487.16 20.5
BANKBARODA 2020-03-19 5400 65.4 101142.0 49689.61 50277.2 50277.2 150831.61 50277.2 40221.76 6.2
BANKBARODA 2020-03-26 5400 64.85 101250.0 49271.73 50173.91 50173.91 150521.73 50173.91 40139.13 6.2
BANKBARODA 2020-04-01 5400 65.55 101304.0 49803.58 50369.19 50369.19 151107.58 50369.19 40295.35 6.2
BANKBARODA 2020-04-09 5400 65.6 101466.0 49841.57 50435.86 50435.86 151307.57 50435.86 40348.69 6.25
BANKBARODA 2020-04-16 5400 65.7 101574.0 49917.55 50497.18 50497.18 151491.55 50497.18 40397.74 6.25
BANKBARODA 2020-04-23 5400 65.75 101682.0 49955.53 50545.84 50545.84 151637.53 50545.84 40436.67 6.25
BANKBARODA 2020-04-30 5400 65.0 101790.0 49385.7 50391.9 50391.9 151175.7 50391.9 40313.52 6.2
BANKBARODA 2020-05-07 5400 65.9 101898.0 50069.5 50655.83 50655.83 151967.5 50655.83 40524.66 6.25
BANKBARODA 2020-05-14 5400 65.95 102006.0 50107.49 50704.5 50704.5 152113.49 50704.5 40563.6 6.25
BANKBARODA 2020-05-28 5400 63.15 102222.0 47980.11 50067.37 50067.37 150202.11 50067.37 40053.9 6.2
BANKEX 2020-03-19 5400 28915.9 20835900.0 0.0 6945300.0 6945300.0 20835900.0 6945300.0 5556240.0 857.45
BANKEX 2020-03-26 5400 28945.9 20858850.0 0.0 6952950.0 6952950.0 20858850.0 6952950.0 5562360.0 858.4
BANKEX 2020-04-01 5400 28971.6 20878560.0 0.0 6959520.0 6959520.0 20878560.0 6959520.0 5567616.0 859.2
Page 8
BANKEX 2020-04-09 5400 29005.9 20904858.0 0.0 6968286.0 6968286.0 20904858.0 6968286.0 5574628.8 860.3
BANKEX 2020-04-16 5400 29035.9 20927862.0 0.0 6975954.0 6975954.0 20927862.0 6975954.0 5580763.2 861.25
BANKEX 2020-04-23 5400 29066.1 20950920.0 0.0 6983640.0 6983640.0 20950920.0 6983640.0 5586912.0 862.2
BANKEX 2020-04-30 5400 29096.2 20973978.0 0.0 6991326.0 6991326.0 20973978.0 6991326.0 5593060.8 863.15
BANKEX 2020-05-07 5400 29126.3 20997090.0 0.0 6999030.0 6999030.0 20997090.0 6999030.0 5599224.0 864.1
BANKEX 2020-05-14 5400 29156.5 21020202.0 0.0 7006734.0 7006734.0 21020202.0 7006734.0 5605387.2 865.05
BANKEX 2020-05-28 5400 29216.9 21066534.0 0.0 7022178.0 7022178.0 21066534.0 7022178.0 5617742.4 866.95
BANKNIFTY 2020-03-26 20 25028.9 69781.0 15017.34 23260.33 11630.17 84798.34 3378.9 2703.12 112.65
BANKNIFTY 2020-04-30 20 25168.2 70166.2 15100.92 23388.73 11694.37 85267.12 3397.71 2718.17 113.25
BANKNIFTY 2020-05-28 20 25347.8 70475.8 15208.68 23491.93 11745.97 85684.48 3421.95 2737.56 114.05
BATAINDIA 2020-03-19 550 1464.25 90260.5 56937.36 49065.95 49065.95 147197.86 49065.95 39252.76 59.45
BATAINDIA 2020-03-26 550 1453.25 90359.5 56509.63 48956.38 48956.38 146869.13 48956.38 39165.1 59.35
BATAINDIA 2020-04-01 550 1467.05 90447.5 57046.24 49164.58 49164.58 147493.74 49164.58 39331.66 59.6
BATAINDIA 2020-04-09 550 1468.8 90557.5 57114.29 49223.93 49223.93 147671.79 49223.93 39379.14 59.65
BATAINDIA 2020-04-16 550 1470.35 90662.0 57174.56 49278.85 49278.85 147836.56 49278.85 39423.08 59.75
BATAINDIA 2020-04-23 550 1471.85 90761.0 57232.89 49331.3 49331.3 147993.89 49331.3 39465.04 59.8
BATAINDIA 2020-04-30 550 1456.9 90860.0 56651.56 49170.52 49170.52 147511.56 49170.52 39336.42 59.6
BATAINDIA 2020-05-07 550 1474.9 90959.0 57351.49 49436.83 49436.83 148310.49 49436.83 39549.46 59.9
BATAINDIA 2020-05-14 550 1476.45 91058.0 57411.76 49489.92 49489.92 148469.76 49489.92 39591.94 60.0
BATAINDIA 2020-05-28 550 1463.0 91261.5 56888.75 49383.42 49383.42 148150.26 49383.42 39506.74 59.85
BEL 2020-03-19 6000 69.95 66780.0 29672.79 32150.93 32150.93 96452.79 32150.93 25720.74 3.55
BEL 2020-03-26 6000 70.0 66840.0 29694.0 32178.0 32178.0 96534.0 32178.0 25742.4 3.6
BEL 2020-04-01 6000 70.1 66900.0 29736.42 32212.14 32212.14 96636.42 32212.14 25769.71 3.6
Page 9
BEL 2020-04-09 6000 70.2 66960.0 29778.84 32246.28 32246.28 96738.84 32246.28 25797.02 3.6
BEL 2020-04-16 6000 70.25 67020.0 29800.05 32273.35 32273.35 96820.05 32273.35 25818.68 3.6
BEL 2020-04-23 6000 70.35 67140.0 29842.47 32327.49 32327.49 96982.47 32327.49 25861.99 3.6
BEL 2020-04-30 6000 70.35 67200.0 29842.47 32347.49 32347.49 97042.47 32347.49 25877.99 3.6
BEL 2020-05-07 6000 70.45 67260.0 29884.89 32381.63 32381.63 97144.89 32381.63 25905.3 3.6
BEL 2020-05-14 6000 70.55 67320.0 29927.31 32415.77 32415.77 97247.31 32415.77 25932.62 3.6
BEL 2020-05-28 6000 63.25 67500.0 26830.65 31443.55 31443.55 94330.65 31443.55 25154.84 3.5
BERGEPAINT 2020-03-19 2200 458.6 120912.0 71330.64 64080.88 64080.88 192242.64 64080.88 51264.7 19.4
BERGEPAINT 2020-03-26 2200 458.8 121044.0 71361.75 64135.25 64135.25 192405.75 64135.25 51308.2 19.45
BERGEPAINT 2020-04-01 2200 459.5 121154.0 71470.63 64208.21 64208.21 192624.63 64208.21 51366.57 19.45
BERGEPAINT 2020-04-09 2200 460.05 121308.0 71556.18 64288.06 64288.06 192864.18 64288.06 51430.45 19.5
BERGEPAINT 2020-04-16 2200 460.5 121440.0 71626.17 64355.39 64355.39 193066.17 64355.39 51484.31 19.5
BERGEPAINT 2020-04-23 2200 461.0 121572.0 71703.94 64425.31 64425.31 193275.94 64425.31 51540.25 19.5
BERGEPAINT 2020-04-30 2200 458.15 121726.0 71260.65 64328.88 64328.88 192986.65 64328.88 51463.1 19.5
BERGEPAINT 2020-05-07 2200 461.95 121858.0 71851.7 64569.9 64569.9 193709.7 64569.9 51655.92 19.55
BERGEPAINT 2020-05-14 2200 462.4 121990.0 71921.7 64637.23 64637.23 193911.7 64637.23 51709.78 19.6
BERGEPAINT 2020-05-28 2200 463.4 122254.0 72077.24 64777.08 64777.08 194331.24 64777.08 51821.66 19.65
BHARAT22 2020-03-26 2200 2433.7 788194.0 0.0 262731.33 262731.33 788194.0 262731.33 210185.06 79.6
BHARAT22 2020-04-30 2200 2446.3 792550.0 0.0 264183.33 264183.33 792550.0 264183.33 211346.66 80.05
BHARAT22 2020-05-28 2200 2456.45 796048.0 0.0 265349.33 265349.33 796048.0 265349.33 212279.46 80.4
BHARATFORG 2020-03-19 1300 378.45 84682.0 34783.34 39821.78 39821.78 119465.34 39821.78 31857.42 20.4
BHARATFORG 2020-03-26 1300 378.7 84773.0 34806.32 39859.77 39859.77 119579.32 39859.77 31887.82 20.45
BHARATFORG 2020-04-01 1300 379.15 84851.0 34847.68 39899.56 39899.56 119698.68 39899.56 31919.65 20.45
Page 10
BHARATFORG 2020-04-09 1300 379.6 84955.0 34889.04 39948.01 39948.01 119844.04 39948.01 31958.41 20.5
BHARATFORG 2020-04-16 1300 380.0 85059.0 34925.8 39994.93 39994.93 119984.8 39994.93 31995.94 20.5
BHARATFORG 2020-04-23 1300 380.4 85150.0 34962.56 40037.52 40037.52 120112.56 40037.52 32030.02 20.55
BHARATFORG 2020-04-30 1300 368.0 85241.0 33822.88 39687.96 39687.96 119063.88 39687.96 31750.37 20.35
BHARATFORG 2020-05-07 1300 381.2 85332.0 35036.09 40122.7 40122.7 120368.09 40122.7 32098.16 20.6
BHARATFORG 2020-05-14 1300 381.6 85436.0 35072.86 40169.62 40169.62 120508.86 40169.62 32135.7 20.6
BHARATFORG 2020-05-28 1300 382.4 85618.0 35146.38 40254.79 40254.79 120764.38 40254.79 32203.83 20.65
BHARTIARTL 2020-03-19 1851 492.3 124720.38 64425.18 63048.52 63048.52 189145.56 63048.52 50438.82 22.7
BHARTIARTL 2020-03-26 1851 492.6 124849.95 64464.44 63104.8 63104.8 189314.39 63104.8 50483.84 22.75
BHARTIARTL 2020-04-01 1851 493.25 124961.01 64549.51 63170.17 63170.17 189510.52 63170.17 50536.14 22.75
BHARTIARTL 2020-04-09 1851 493.8 125127.6 64621.48 63249.69 63249.69 189749.08 63249.69 50599.75 22.8
BHARTIARTL 2020-04-16 1851 494.35 125257.17 64693.46 63316.88 63316.88 189950.63 63316.88 50653.5 22.8
BHARTIARTL 2020-04-23 1851 494.85 125405.25 64758.89 63388.05 63388.05 190164.14 63388.05 50710.44 22.85
BHARTIARTL 2020-04-30 1851 494.2 125534.82 64673.83 63402.88 63402.88 190208.65 63402.88 50722.3 22.85
BHARTIARTL 2020-05-07 1851 495.85 125682.9 64889.76 63524.22 63524.22 190572.66 63524.22 50819.38 22.9
BHARTIARTL 2020-05-14 1851 496.4 125812.47 64961.73 63591.4 63591.4 190774.2 63591.4 50873.12 22.9
BHARTIARTL 2020-05-28 1851 496.1 126090.12 64922.47 63670.86 63670.86 191012.59 63670.86 50936.69 22.95
BHEL 2020-03-19 10400 25.95 65624.0 19080.52 28234.84 28234.84 84704.52 28234.84 22587.87 1.8
BHEL 2020-03-26 10400 26.0 65728.0 19117.28 28281.76 28281.76 84845.28 28281.76 22625.41 1.8
BHEL 2020-04-01 10400 26.0 65728.0 19117.28 28281.76 28281.76 84845.28 28281.76 22625.41 1.8
BHEL 2020-04-09 10400 26.05 65832.0 19154.04 28328.68 28328.68 84986.04 28328.68 22662.94 1.8
BHEL 2020-04-16 10400 26.1 65936.0 19190.81 28375.6 28375.6 85126.81 28375.6 22700.48 1.8
BHEL 2020-04-23 10400 26.1 65936.0 19190.81 28375.6 28375.6 85126.81 28375.6 22700.48 1.8
Page 11
BHEL 2020-04-30 10400 26.15 66040.0 19227.57 28422.52 28422.52 85267.57 28422.52 22738.02 1.8
BHEL 2020-05-07 10400 26.15 66144.0 19227.57 28457.19 28457.19 85371.57 28457.19 22765.75 1.8
BHEL 2020-05-14 10400 26.2 66248.0 19264.34 28504.11 28504.11 85512.34 28504.11 22803.29 1.85
BHEL 2020-05-28 10400 26.05 66352.0 19154.04 28502.01 28502.01 85506.04 28502.01 22801.61 1.85
BIOCON 2020-03-19 2300 288.25 105110.0 46872.33 50660.78 50660.78 151982.33 50660.78 40528.62 14.7
BIOCON 2020-03-26 2300 285.6 105248.0 46441.42 50563.14 50563.14 151689.42 50563.14 40450.51 14.65
BIOCON 2020-04-01 2300 288.8 105340.0 46961.77 50767.26 50767.26 152301.77 50767.26 40613.81 14.7
BIOCON 2020-04-09 2300 289.15 105478.0 47018.68 50832.23 50832.23 152496.68 50832.23 40665.78 14.75
BIOCON 2020-04-16 2300 289.45 105593.0 47067.46 50886.82 50886.82 152660.46 50886.82 40709.46 14.75
BIOCON 2020-04-23 2300 289.75 105708.0 47116.25 50941.42 50941.42 152824.25 50941.42 40753.14 14.75
BIOCON 2020-04-30 2300 285.25 105823.0 46384.5 50735.83 50735.83 152207.5 50735.83 40588.66 14.7
BIOCON 2020-05-07 2300 290.35 105938.0 47213.81 51050.6 51050.6 153151.81 51050.6 40840.48 14.8
BIOCON 2020-05-14 2300 290.65 106053.0 47262.6 51105.2 51105.2 153315.6 51105.2 40884.16 14.8
BIOCON 2020-05-28 2300 286.0 106283.0 46506.46 50929.82 50929.82 152789.46 50929.82 40743.86 14.75
BOSCHLTD 2020-03-19 40 11517.5 83627.2 32571.49 38732.9 38732.9 116198.69 38732.9 30986.32 645.55
BOSCHLTD 2020-03-26 40 11524.8 83719.2 32592.13 38770.44 38770.44 116311.33 38770.44 31016.35 646.15
BOSCHLTD 2020-04-01 40 11539.7 83798.4 32634.27 38810.89 38810.89 116432.67 38810.89 31048.71 646.85
BOSCHLTD 2020-04-09 40 11553.3 83903.6 32672.73 38858.78 38858.78 116576.33 38858.78 31087.02 647.65
BOSCHLTD 2020-04-16 40 11565.3 83996.0 32706.67 38900.89 38900.89 116702.67 38900.89 31120.71 648.35
BOSCHLTD 2020-04-23 40 11577.3 84088.8 32740.6 38943.13 38943.13 116829.4 38943.13 31154.5 649.05
BOSCHLTD 2020-04-30 40 10530.4 84181.2 29779.97 37987.06 37987.06 113961.17 37987.06 30389.65 633.1
BOSCHLTD 2020-05-07 40 11601.3 84274.0 32808.48 39027.49 39027.49 117082.48 39027.49 31221.99 650.45
BOSCHLTD 2020-05-14 40 11613.3 84366.8 32842.41 39069.74 39069.74 117209.21 39069.74 31255.79 651.15
Page 12
BOSCHLTD 2020-05-28 40 11637.4 84552.8 32910.57 39154.46 39154.46 117463.37 39154.46 31323.57 652.55
BPCL 2020-03-19 1800 376.4 173430.0 122427.86 98619.29 98619.29 295857.86 98619.29 78895.43 36.55
BPCL 2020-03-26 1800 360.1 173610.0 117126.13 96912.04 96912.04 290736.13 96912.04 77529.63 35.9
BPCL 2020-04-01 1800 377.1 173790.0 122655.55 98815.18 98815.18 296445.55 98815.18 79052.14 36.6
BPCL 2020-04-09 1800 377.55 174006.0 122801.91 98935.97 98935.97 296807.91 98935.97 79148.78 36.65
BPCL 2020-04-16 1800 377.95 174186.0 122932.02 99039.34 99039.34 297118.02 99039.34 79231.47 36.7
BPCL 2020-04-23 1800 378.35 174384.0 123062.12 99148.71 99148.71 297446.12 99148.71 79318.97 36.7
BPCL 2020-04-30 1800 362.4 174582.0 117874.22 97485.41 97485.41 292456.22 97485.41 77988.33 36.1
BPCL 2020-05-07 1800 379.1 174762.0 123306.07 99356.02 99356.02 298068.07 99356.02 79484.82 36.8
BPCL 2020-05-14 1800 379.5 174960.0 123436.17 99465.39 99465.39 298396.17 99465.39 79572.31 36.85
BPCL 2020-05-28 1800 363.0 175356.0 118069.38 97808.46 97808.46 293425.38 97808.46 78246.77 36.25
BRITANNIA 2020-03-19 200 2766.0 66614.0 39111.24 35241.75 35241.75 105725.24 35241.75 28193.4 117.45
BRITANNIA 2020-03-26 200 2769.15 66688.0 39155.78 35281.26 35281.26 105843.78 35281.26 28225.01 117.6
BRITANNIA 2020-04-01 200 2771.35 66752.0 39186.89 35312.96 35312.96 105938.89 35312.96 28250.37 117.7
BRITANNIA 2020-04-09 200 2774.6 66836.0 39232.84 35356.28 35356.28 106068.84 35356.28 28285.02 117.85
BRITANNIA 2020-04-16 200 2777.5 66908.0 39273.85 35393.95 35393.95 106181.85 35393.95 28315.16 118.0
BRITANNIA 2020-04-23 200 2780.35 66982.0 39314.15 35432.05 35432.05 106296.15 35432.05 28345.64 118.1
BRITANNIA 2020-04-30 200 2782.3 67056.0 39341.72 35465.91 35465.91 106397.72 35465.91 28372.73 118.2
BRITANNIA 2020-05-07 200 2786.15 67130.0 39396.16 35508.72 35508.72 106526.16 35508.72 28406.98 118.35
BRITANNIA 2020-05-14 200 2789.0 67204.0 39436.46 35546.82 35546.82 106640.46 35546.82 28437.46 118.5
BRITANNIA 2020-05-28 200 2786.7 67352.0 39403.94 35585.31 35585.31 106755.94 35585.31 28468.25 118.6
CADILAHC 2020-03-19 2200 251.75 89078.0 39157.19 42745.07 42745.06 128235.2 42745.06 34196.05 12.95
CADILAHC 2020-03-26 2200 242.85 89188.0 37772.89 42320.3 42320.3 126960.89 42320.3 33856.24 12.8
Page 13
CADILAHC 2020-04-01 2200 252.25 89254.0 39234.96 42829.65 42829.65 128488.96 42829.65 34263.72 13.0
CADILAHC 2020-04-09 2200 252.55 89386.0 39281.63 42889.21 42889.21 128667.63 42889.21 34311.37 13.0
CADILAHC 2020-04-16 2200 252.8 89474.0 39320.51 42931.5 42931.5 128794.51 42931.5 34345.2 13.0
CADILAHC 2020-04-23 2200 253.1 89584.0 39367.17 42983.72 42983.72 128951.17 42983.72 34386.98 13.05
CADILAHC 2020-04-30 2200 242.45 89672.0 37710.67 42460.89 42460.89 127382.67 42460.89 33968.71 12.85
CADILAHC 2020-05-07 2200 253.6 89782.0 39444.94 43075.65 43075.65 129226.94 43075.65 34460.52 13.05
CADILAHC 2020-05-14 2200 253.85 89870.0 39483.83 43117.94 43117.94 129353.83 43117.94 34494.35 13.05
CADILAHC 2020-05-28 2200 254.4 90068.0 39569.38 43212.46 43212.46 129637.38 43212.46 34569.97 13.1
CANBK 2020-03-19 2600 107.5 78884.0 19760.65 32881.55 32881.55 98644.65 32881.55 26305.24 8.45
CANBK 2020-03-26 2600 107.6 78988.0 19779.03 32922.34 32922.34 98767.03 32922.34 26337.87 8.45
CANBK 2020-04-01 2600 107.7 79066.0 19797.41 32954.47 32954.47 98863.41 32954.47 26363.58 8.45
CANBK 2020-04-09 2600 107.85 79144.0 19824.99 32989.66 32989.66 98968.99 32989.66 26391.73 8.45
CANBK 2020-04-16 2600 107.95 79248.0 19843.37 33030.46 33030.46 99091.37 33030.46 26424.37 8.45
CANBK 2020-04-23 2600 108.05 79326.0 19861.75 33062.58 33062.58 99187.75 33062.58 26450.06 8.5
CANBK 2020-04-30 2600 107.4 79404.0 19742.27 33048.76 33048.76 99146.27 33048.76 26439.01 8.45
CANBK 2020-05-07 2600 108.3 79508.0 19907.71 33138.57 33138.57 99415.71 33138.57 26510.86 8.5
CANBK 2020-05-14 2600 108.4 79586.0 19926.09 33170.7 33170.7 99512.09 33170.7 26536.56 8.5
CANBK 2020-05-28 2600 102.0 79768.0 18749.64 32839.21 32839.21 98517.64 32839.21 26271.37 8.4
CENTURYTEX 2020-03-19 600 434.35 62262.0 18425.13 26895.71 26895.71 80687.13 26895.71 21516.57 29.9
CENTURYTEX 2020-03-26 600 434.95 62328.0 18450.58 26926.19 26926.19 80778.58 26926.19 21540.95 29.9
CENTURYTEX 2020-04-01 600 435.15 62388.0 18459.06 26949.02 26949.02 80847.06 26949.02 21559.22 29.95
CENTURYTEX 2020-04-09 600 435.7 62466.0 18482.39 26982.8 26982.8 80948.39 26982.8 21586.24 30.0
CENTURYTEX 2020-04-16 600 436.15 62538.0 18501.48 27013.16 27013.16 81039.48 27013.16 21610.53 30.0
Page 14
CENTURYTEX 2020-04-23 600 436.6 62604.0 18520.57 27041.52 27041.52 81124.57 27041.52 21633.22 30.05
CENTURYTEX 2020-04-30 600 433.8 62676.0 18401.8 27025.93 27025.93 81077.8 27025.93 21620.74 30.05
CENTURYTEX 2020-05-07 600 437.5 62742.0 18558.75 27100.25 27100.25 81300.75 27100.25 21680.2 30.1
CENTURYTEX 2020-05-14 600 437.95 62814.0 18577.84 27130.61 27130.61 81391.84 27130.61 21704.49 30.15
CENTURYTEX 2020-05-28 600 438.85 62952.0 18616.02 27189.34 27189.34 81568.02 27189.34 21751.47 30.2
CESC 2020-03-19 800 525.55 72072.0 29725.11 33932.37 33932.37 101797.11 33932.37 27145.9 28.3
CESC 2020-03-26 800 524.8 72152.0 29682.69 33944.9 33944.9 101834.69 33944.9 27155.92 28.3
CESC 2020-04-01 800 526.6 72224.0 29784.5 34002.83 34002.83 102008.5 34002.83 27202.26 28.35
CESC 2020-04-09 800 527.2 72312.0 29818.43 34043.48 34043.48 102130.43 34043.48 27234.78 28.35
CESC 2020-04-16 800 527.75 72392.0 29849.54 34080.51 34080.51 102241.54 34080.51 27264.41 28.4
CESC 2020-04-23 800 528.3 72472.0 29880.65 34117.55 34117.55 102352.65 34117.55 27294.04 28.45
CESC 2020-04-30 800 518.2 72552.0 29309.39 33953.8 33953.8 101861.39 33953.8 27163.04 28.3
CESC 2020-05-07 800 529.4 72632.0 29942.86 34191.62 34191.62 102574.86 34191.62 27353.3 28.5
CESC 2020-05-14 800 529.95 72712.0 29973.97 34228.66 34228.66 102685.97 34228.66 27382.93 28.5
CESC 2020-05-28 800 531.05 72872.0 30036.19 34302.73 34302.73 102908.19 34302.73 27442.18 28.6
CHOLAFIN 2020-03-19 2500 245.25 84725.0 43347.94 42690.98 42690.98 128072.94 42690.98 34152.78 11.4
CHOLAFIN 2020-03-26 2500 244.6 84825.0 43233.05 42686.02 42686.02 128058.05 42686.02 34148.82 11.4
CHOLAFIN 2020-04-01 2500 245.75 84900.0 43436.31 42778.77 42778.77 128336.31 42778.77 34223.02 11.4
CHOLAFIN 2020-04-09 2500 246.05 85000.0 43489.34 42829.78 42829.78 128489.34 42829.78 34263.82 11.4
CHOLAFIN 2020-04-16 2500 246.3 85100.0 43533.53 42877.84 42877.84 128633.52 42877.84 34302.27 11.45
CHOLAFIN 2020-04-23 2500 246.55 85175.0 43577.71 42917.57 42917.57 128752.71 42917.57 34334.06 11.45
CHOLAFIN 2020-04-30 2500 244.4 85275.0 43197.7 42824.23 42824.23 128472.7 42824.23 34259.38 11.4
CHOLAFIN 2020-05-07 2500 247.05 85375.0 43666.09 43013.7 43013.7 129041.09 43013.7 34410.96 11.45
Page 15
CHOLAFIN 2020-05-14 2500 247.3 85475.0 43710.28 43061.76 43061.76 129185.27 43061.76 34449.41 11.5
CHOLAFIN 2020-05-28 2500 247.8 85650.0 43798.65 43149.55 43149.55 129448.65 43149.55 34519.64 11.5
CIPLA 2020-03-19 1150 425.95 76187.5 34631.86 36939.79 36939.79 110819.36 36939.79 29551.83 21.4
CIPLA 2020-03-26 1150 420.6 76279.5 34196.88 36825.46 36825.46 110476.38 36825.46 29460.37 21.35
CIPLA 2020-04-01 1150 426.75 76348.5 34696.91 37015.14 37015.14 111045.41 37015.14 29612.11 21.45
CIPLA 2020-04-09 1150 427.25 76440.5 34737.56 37059.35 37059.35 111178.06 37059.35 29647.48 21.5
CIPLA 2020-04-16 1150 427.7 76532.5 34774.15 37102.22 37102.22 111306.65 37102.22 29681.78 21.5
CIPLA 2020-04-23 1150 428.15 76613.0 34810.74 37141.25 37141.25 111423.74 37141.25 29713.0 21.55
CIPLA 2020-04-30 1150 422.35 76693.5 34339.17 37010.89 37010.89 111032.67 37010.89 29608.71 21.45
CIPLA 2020-05-07 1150 429.05 76785.5 34883.91 37223.14 37223.14 111669.41 37223.14 29778.51 21.6
CIPLA 2020-05-14 1150 429.45 76866.0 34916.43 37260.81 37260.81 111782.43 37260.81 29808.65 21.6
CIPLA 2020-05-28 1150 430.0 77038.5 34961.15 37333.22 37333.22 111999.65 37333.22 29866.58 21.65
COALINDIA 2020-03-19 2700 154.25 74952.0 29444.78 34798.93 34798.93 104396.78 34798.93 27839.14 8.6
COALINDIA 2020-03-26 2700 154.35 75033.0 29463.87 34832.29 34832.29 104496.87 34832.29 27865.83 8.6
COALINDIA 2020-04-01 2700 154.55 75087.0 29502.05 34863.02 34863.02 104589.05 34863.02 27890.42 8.6
COALINDIA 2020-04-09 2700 154.7 75195.0 29530.68 34908.56 34908.56 104725.68 34908.56 27926.85 8.6
COALINDIA 2020-04-16 2700 154.9 75276.0 29568.86 34948.29 34948.29 104844.86 34948.29 27958.63 8.65
COALINDIA 2020-04-23 2700 155.05 75357.0 29597.49 34984.83 34984.83 104954.49 34984.83 27987.86 8.65
COALINDIA 2020-04-30 2700 154.85 75438.0 29559.32 34999.11 34999.11 104997.32 34999.11 27999.29 8.65
COALINDIA 2020-05-07 2700 155.35 75519.0 29654.76 35057.92 35057.92 105173.76 35057.92 28046.34 8.65
COALINDIA 2020-05-14 2700 155.5 75600.0 29683.39 35094.46 35094.46 105283.39 35094.46 28075.57 8.65
COALINDIA 2020-05-28 2700 155.0 75762.0 29587.95 35116.65 35116.65 105349.95 35116.65 28093.32 8.65
COLPAL 2020-03-19 700 1201.95 89453.0 59484.51 49645.84 49645.84 148937.51 49645.84 39716.67 47.3
Page 16
COLPAL 2020-03-26 700 1202.3 89551.0 59501.83 49684.28 49684.28 149052.83 49684.28 39747.42 47.3
COLPAL 2020-04-01 700 1204.3 89635.0 59600.81 49745.27 49745.27 149235.81 49745.27 39796.22 47.4
COLPAL 2020-04-09 700 1205.7 89754.0 59670.09 49808.03 49808.03 149424.09 49808.03 39846.42 47.45
COLPAL 2020-04-16 700 1206.95 89852.0 59731.96 49861.32 49861.32 149583.96 49861.32 39889.06 47.5
COLPAL 2020-04-23 700 1208.2 89950.0 59793.82 49914.61 49914.61 149743.82 49914.61 39931.69 47.55
COLPAL 2020-04-30 700 1203.6 90048.0 59566.16 49871.39 49871.39 149614.16 49871.39 39897.11 47.5
COLPAL 2020-05-07 700 1210.7 90146.0 59917.54 50021.18 50021.18 150063.54 50021.18 40016.94 47.65
COLPAL 2020-05-14 700 1211.95 90244.0 59979.41 50074.47 50074.47 150223.41 50074.47 40059.58 47.7
COLPAL 2020-05-28 700 1209.65 90447.0 59865.58 50104.19 50104.19 150312.58 50104.19 40083.35 47.7
CONCOR 2020-03-19 1563 388.95 94936.62 42980.57 45972.4 45972.4 137917.19 45972.4 36777.92 19.6
CONCOR 2020-03-26 1563 386.75 95046.03 42737.46 45927.83 45927.83 137783.49 45927.83 36742.26 19.6
CONCOR 2020-04-01 1563 389.7 95139.81 43063.45 46067.75 46067.75 138203.26 46067.75 36854.2 19.65
CONCOR 2020-04-09 1563 390.15 95249.22 43113.17 46120.8 46120.8 138362.39 46120.8 36896.64 19.65
CONCOR 2020-04-16 1563 390.55 95358.63 43157.38 46172.0 46172.0 138516.01 46172.0 36937.6 19.7
CONCOR 2020-04-23 1563 390.95 95468.04 43201.58 46223.21 46223.21 138669.62 46223.21 36978.57 19.7
CONCOR 2020-04-30 1563 387.8 95561.82 42853.49 46138.44 46138.44 138415.31 46138.44 36910.75 19.7
CONCOR 2020-05-07 1563 391.75 95671.23 43289.98 46320.4 46320.4 138961.21 46320.4 37056.32 19.75
CONCOR 2020-05-14 1563 392.2 95780.64 43339.71 46373.45 46373.45 139120.35 46373.45 37098.76 19.8
CONCOR 2020-05-28 1563 393.0 95983.83 43428.11 46470.65 46470.65 139411.94 46470.65 37176.52 19.8
CUMMINSIND 2020-03-19 900 448.25 54144.0 28522.15 27555.38 27555.38 82666.15 27555.38 22044.3 20.4
CUMMINSIND 2020-03-26 900 441.2 54207.0 28073.56 27426.85 27426.85 82280.56 27426.85 21941.48 20.3
CUMMINSIND 2020-04-01 900 449.1 54252.0 28576.23 27609.41 27609.41 82828.23 27609.41 22087.53 20.45
CUMMINSIND 2020-04-09 900 449.65 54324.0 28611.23 27645.08 27645.08 82935.23 27645.08 22116.06 20.5
Page 17
CUMMINSIND 2020-04-16 900 450.1 54387.0 28639.86 27675.62 27675.62 83026.86 27675.62 22140.5 20.5
CUMMINSIND 2020-04-23 900 450.55 54441.0 28668.5 27703.17 27703.17 83109.5 27703.17 22162.54 20.5
CUMMINSIND 2020-04-30 900 442.05 54504.0 28127.64 27543.88 27543.88 82631.64 27543.88 22035.1 20.4
CUMMINSIND 2020-05-07 900 451.5 54567.0 28728.94 27765.32 27765.31 83295.95 27765.31 22212.25 20.55
CUMMINSIND 2020-05-14 900 452.0 54621.0 28760.76 27793.92 27793.92 83381.76 27793.92 22235.14 20.6
CUMMINSIND 2020-05-28 900 452.9 54747.0 28818.03 27855.01 27855.01 83565.03 27855.01 22284.01 20.65
DABUR 2020-03-19 1250 451.0 63700.0 39857.13 34519.04 34519.04 103557.13 34519.04 27615.23 18.4
DABUR 2020-03-26 1250 451.45 63762.5 39896.89 34553.13 34553.13 103659.39 34553.13 27642.5 18.45
DABUR 2020-04-01 1250 451.85 63825.0 39932.24 34585.75 34585.75 103757.24 34585.75 27668.6 18.45
DABUR 2020-04-09 1250 452.4 63912.5 39980.85 34631.12 34631.12 103893.35 34631.12 27704.9 18.45
DABUR 2020-04-16 1250 452.85 63975.0 40020.62 34665.21 34665.21 103995.62 34665.21 27732.17 18.5
DABUR 2020-04-23 1250 453.35 64050.0 40064.81 34704.94 34704.94 104114.81 34704.94 27763.95 18.5
DABUR 2020-04-30 1250 452.0 64125.0 39945.5 34690.17 34690.17 104070.5 34690.17 27752.14 18.5
DABUR 2020-05-07 1250 454.3 64187.5 40148.76 34778.75 34778.75 104336.26 34778.75 27823.0 18.55
DABUR 2020-05-14 1250 454.75 64262.5 40188.53 34817.01 34817.01 104451.03 34817.01 27853.61 18.55
DABUR 2020-05-28 1250 444.5 64400.0 39282.69 34560.9 34560.9 103682.69 34560.9 27648.72 18.45
DIVISLAB 2020-03-19 400 1963.95 124528.0 55540.51 60022.84 60022.84 180068.51 60022.84 48018.27 100.05
DIVISLAB 2020-03-26 400 1963.9 124664.0 55539.09 60067.7 60067.7 180203.09 60067.7 48054.16 100.1
DIVISLAB 2020-04-01 400 1967.7 124780.0 55646.56 60142.19 60142.19 180426.56 60142.19 48113.75 100.25
DIVISLAB 2020-04-09 400 1970.05 124936.0 55713.01 60216.34 60216.34 180649.01 60216.34 48173.07 100.35
DIVISLAB 2020-04-16 400 1972.1 125076.0 55770.99 60282.33 60282.33 180846.99 60282.33 48225.86 100.45
DIVISLAB 2020-04-23 400 1974.15 125212.0 55828.96 60346.99 60346.99 181040.96 60346.99 48277.59 100.6
DIVISLAB 2020-04-30 400 1968.45 125352.0 55667.77 60339.92 60339.92 181019.77 60339.92 48271.94 100.55
Page 18
DIVISLAB 2020-05-07 400 1978.25 125488.0 55944.91 60477.64 60477.64 181432.91 60477.64 48382.11 100.8
DIVISLAB 2020-05-14 400 1980.3 125628.0 56002.88 60543.63 60543.63 181630.88 60543.63 48434.9 100.9
DIVISLAB 2020-05-28 400 2000.0 125904.0 56560.0 60821.33 60821.33 182464.0 60821.33 48657.06 101.35
DLF 2020-03-19 3300 166.9 122628.0 38939.44 53855.81 53855.81 161567.44 53855.81 43084.65 10.9
DLF 2020-03-26 3300 166.15 122793.0 38764.46 53852.49 53852.49 161557.46 53852.49 43081.99 10.9
DLF 2020-04-01 3300 167.2 122892.0 39009.43 53967.14 53967.14 161901.43 53967.14 43173.71 10.9
DLF 2020-04-09 3300 167.4 123057.0 39056.09 54037.7 54037.7 162113.09 54037.7 43230.16 10.9
DLF 2020-04-16 3300 167.6 123189.0 39102.76 54097.25 54097.25 162291.76 54097.25 43277.8 10.95
DLF 2020-04-23 3300 167.75 123321.0 39137.75 54152.92 54152.92 162458.75 54152.92 43322.34 10.95
DLF 2020-04-30 3300 167.2 123453.0 39009.43 54154.14 54154.14 162462.43 54154.14 43323.31 10.95
DLF 2020-05-07 3300 168.1 123585.0 39219.41 54268.14 54268.14 162804.41 54268.14 43414.51 10.95
DLF 2020-05-14 3300 168.3 123717.0 39266.07 54327.69 54327.69 162983.07 54327.69 43462.15 11.0
DLF 2020-05-28 3300 165.0 124014.0 38496.15 54170.05 54170.05 162510.15 54170.05 43336.04 10.95
DRREDDY 2020-03-19 250 2887.7 90705.0 51040.1 47248.37 47248.37 141745.1 47248.37 37798.7 126.0
DRREDDY 2020-03-26 250 2891.1 90805.0 51100.19 47301.73 47301.73 141905.19 47301.73 37841.38 126.15
DRREDDY 2020-04-01 250 2893.25 90890.0 51138.19 47342.73 47342.73 142028.19 47342.73 37874.18 126.25
DRREDDY 2020-04-09 250 2896.7 91005.0 51199.17 47401.39 47401.39 142204.17 47401.39 37921.11 126.4
DRREDDY 2020-04-16 250 2899.7 91105.0 51252.2 47452.4 47452.4 142357.2 47452.4 37961.92 126.55
DRREDDY 2020-04-23 250 2902.7 91205.0 51305.22 47503.41 47503.41 142510.22 47503.41 38002.73 126.7
DRREDDY 2020-04-30 250 2913.75 91307.5 51500.53 47602.68 47602.68 142808.03 47602.68 38082.14 126.95
DRREDDY 2020-05-07 250 2908.7 91407.5 51411.27 47606.26 47606.26 142818.77 47606.26 38085.01 126.95
DRREDDY 2020-05-14 250 2911.75 91507.5 51465.18 47657.56 47657.56 142972.68 47657.56 38126.05 127.1
DRREDDY 2020-05-28 250 2931.05 91710.0 51806.31 47838.77 47838.77 143516.31 47838.77 38271.02 127.55
Page 19
EICHERMOT 2020-03-19 30 17658.4 72360.3 37453.47 36604.59 36604.59 109813.77 36604.59 29283.67 813.45
EICHERMOT 2020-03-26 30 17585.2 72440.1 37298.21 36579.44 36579.44 109738.31 36579.44 29263.55 812.9
EICHERMOT 2020-04-01 30 17692.4 72508.2 37525.58 36677.93 36677.93 110033.78 36677.93 29342.34 815.05
EICHERMOT 2020-04-09 30 17713.4 72599.7 37570.12 36723.27 36723.27 110169.82 36723.27 29378.62 816.05
EICHERMOT 2020-04-16 30 17731.8 72679.5 37609.15 36762.88 36762.88 110288.65 36762.88 29410.3 816.95
EICHERMOT 2020-04-23 30 17750.2 72759.6 37648.17 36802.59 36802.59 110407.77 36802.59 29442.07 817.85
EICHERMOT 2020-04-30 30 17692.6 72839.7 37526.0 36788.57 36788.57 110365.7 36788.57 29430.86 817.5
EICHERMOT 2020-05-07 30 17786.9 72920.1 37726.01 36882.04 36882.04 110646.11 36882.04 29505.63 819.6
EICHERMOT 2020-05-14 30 17805.4 73000.2 37765.25 36921.82 36921.82 110765.45 36921.82 29537.46 820.5
EICHERMOT 2020-05-28 30 17780.1 73161.3 37711.59 36957.63 36957.63 110872.89 36957.63 29566.1 821.3
EQUITAS 2020-03-19 4900 76.6 107947.0 26536.54 44827.85 44827.85 134483.54 44827.85 35862.28 6.1
EQUITAS 2020-03-26 4900 76.5 108094.0 26501.9 44865.3 44865.3 134595.89 44865.3 35892.24 6.1
EQUITAS 2020-04-01 4900 76.75 108192.0 26588.5 44926.83 44926.83 134780.5 44926.83 35941.46 6.1
EQUITAS 2020-04-09 4900 76.85 108290.0 26623.15 44971.05 44971.05 134913.15 44971.05 35976.84 6.1
EQUITAS 2020-04-16 4900 76.95 108437.0 26657.79 45031.6 45031.6 135094.79 45031.6 36025.28 6.15
EQUITAS 2020-04-23 4900 77.0 108535.0 26675.11 45070.04 45070.04 135210.11 45070.04 36056.03 6.15
EQUITAS 2020-04-30 4900 77.45 108682.0 26831.0 45171.0 45171.0 135513.0 45171.0 36136.8 6.15
EQUITAS 2020-05-07 4900 77.2 108780.0 26744.4 45174.8 45174.8 135524.4 45174.8 36139.84 6.15
EQUITAS 2020-05-14 4900 77.25 108927.0 26761.72 45229.57 45229.57 135688.72 45229.57 36183.66 6.15
EQUITAS 2020-05-28 4900 68.85 109123.0 23851.71 44324.9 44324.9 132974.71 44324.9 35459.92 6.05
ESCORTS 2020-03-19 1100 701.05 145926.0 69943.76 71956.59 71956.59 215869.76 71956.59 57565.27 43.6
ESCORTS 2020-03-26 1100 700.4 146091.0 69878.91 71989.97 71989.97 215969.91 71989.97 57591.98 43.65
ESCORTS 2020-04-01 1100 702.4 146223.0 70078.45 72100.48 72100.48 216301.45 72100.48 57680.38 43.7
Page 20
ESCORTS 2020-04-09 1100 703.25 146410.0 70163.25 72191.08 72191.08 216573.25 72191.08 57752.86 43.75
ESCORTS 2020-04-16 1100 704.0 146575.0 70238.08 72271.03 72271.03 216813.08 72271.03 57816.82 43.8
ESCORTS 2020-04-23 1100 704.7 146729.0 70307.92 72345.64 72345.64 217036.92 72345.64 57876.51 43.85
ESCORTS 2020-04-30 1100 703.2 146894.0 70158.26 72350.75 72350.75 217052.26 72350.75 57880.6 43.85
ESCORTS 2020-05-07 1100 706.15 147059.0 70452.59 72503.86 72503.86 217511.59 72503.86 58003.09 43.95
ESCORTS 2020-05-14 1100 706.9 147224.0 70527.41 72583.8 72583.8 217751.41 72583.8 58067.04 44.0
ESCORTS 2020-05-28 1100 701.85 147543.0 70023.57 72522.19 72522.19 217566.57 72522.19 58017.75 43.95
EXIDEIND 2020-03-19 2900 148.9 61335.0 30528.97 30621.32 30621.32 91863.97 30621.32 24497.06 7.05
EXIDEIND 2020-03-26 2900 148.95 61422.0 30539.22 30653.74 30653.74 91961.22 30653.74 24522.99 7.05
EXIDEIND 2020-04-01 2900 149.15 61480.0 30580.22 30686.74 30686.74 92060.22 30686.74 24549.39 7.05
EXIDEIND 2020-04-09 2900 149.35 61538.0 30621.23 30719.74 30719.74 92159.23 30719.74 24575.79 7.05
EXIDEIND 2020-04-16 2900 149.5 61625.0 30651.99 30758.99 30759.0 92276.99 30759.0 24607.2 7.05
EXIDEIND 2020-04-23 2900 149.65 61683.0 30682.74 30788.58 30788.58 92365.74 30788.58 24630.86 7.1
EXIDEIND 2020-04-30 2900 149.85 61741.0 30723.75 30821.58 30821.58 92464.75 30821.58 24657.26 7.1
EXIDEIND 2020-05-07 2900 149.95 61828.0 30744.25 30857.42 30857.42 92572.25 30857.42 24685.94 7.1
EXIDEIND 2020-05-14 2900 150.1 61886.0 30775.0 30887.0 30887.0 92661.0 30887.0 24709.6 7.1
EXIDEIND 2020-05-28 2900 150.45 62031.0 30846.76 30959.25 30959.25 92877.76 30959.25 24767.4 7.1
FEDERALBNK 2020-03-19 7000 68.55 110810.0 33925.39 48245.13 48245.13 144735.39 48245.13 38596.1 4.6
FEDERALBNK 2020-03-26 7000 68.2 110880.0 33752.18 48210.73 48210.73 144632.18 48210.73 38568.58 4.6
FEDERALBNK 2020-04-01 7000 68.7 111020.0 33999.63 48339.88 48339.88 145019.63 48339.88 38671.9 4.6
FEDERALBNK 2020-04-09 7000 68.75 111160.0 34024.38 48394.79 48394.79 145184.38 48394.79 38715.83 4.6
FEDERALBNK 2020-04-16 7000 68.85 111300.0 34073.86 48457.95 48457.95 145373.86 48457.95 38766.36 4.6
FEDERALBNK 2020-04-23 7000 68.9 111370.0 34098.61 48489.54 48489.54 145468.61 48489.54 38791.63 4.6
Page 21
FEDERALBNK 2020-04-30 7000 68.7 111510.0 33999.63 48503.21 48503.21 145509.63 48503.21 38802.57 4.6
FEDERALBNK 2020-05-07 7000 69.05 111650.0 34172.84 48607.61 48607.61 145822.85 48607.61 38886.09 4.65
FEDERALBNK 2020-05-14 7000 69.15 111790.0 34222.33 48670.78 48670.78 146012.33 48670.78 38936.62 4.65
FEDERALBNK 2020-05-28 7000 69.25 112000.0 34271.82 48757.28 48757.27 146271.83 48757.27 39005.82 4.65
GAIL 2020-03-19 5334 84.65 110040.42 77074.99 62371.8 62371.8 187115.41 62371.8 49897.44 7.8
GAIL 2020-03-26 5334 84.05 110200.44 76528.68 62243.04 62243.04 186729.12 62243.04 49794.43 7.8
GAIL 2020-04-01 5334 84.8 110307.12 77211.57 62506.23 62506.23 187518.69 62506.23 50004.98 7.8
GAIL 2020-04-09 5334 84.9 110413.8 77302.62 62572.14 62572.14 187716.42 62572.14 50057.71 7.8
GAIL 2020-04-16 5334 85.0 110520.48 77393.67 62638.05 62638.05 187914.15 62638.05 50110.44 7.85
GAIL 2020-04-23 5334 85.05 110680.5 77439.2 62706.57 62706.57 188119.7 62706.57 50165.26 7.85
GAIL 2020-04-30 5334 84.55 110787.18 76983.94 62590.37 62590.37 187771.12 62590.37 50072.3 7.8
GAIL 2020-05-07 5334 85.25 110893.86 77621.3 62838.39 62838.39 188515.16 62838.39 50270.71 7.85
GAIL 2020-05-14 5334 85.35 111053.88 77712.35 62922.08 62922.08 188766.23 62922.08 50337.66 7.85
GAIL 2020-05-28 5334 85.15 111267.24 77530.25 62932.5 62932.5 188797.49 62932.5 50346.0 7.85
GLENMARK 2020-03-19 1400 209.8 103866.0 20766.0 41544.0 41544.0 124632.0 41544.0 33235.2 19.8
GLENMARK 2020-03-26 1400 209.65 103978.0 20751.16 41576.39 41576.39 124729.16 41576.39 33261.11 19.8
GLENMARK 2020-04-01 1400 210.2 104076.0 20805.6 41627.2 41627.2 124881.6 41627.2 33301.76 19.8
GLENMARK 2020-04-09 1400 210.45 104202.0 20830.34 41677.45 41677.45 125032.34 41677.45 33341.96 19.85
GLENMARK 2020-04-16 1400 210.65 104328.0 20850.14 41726.05 41726.05 125178.14 41726.05 33380.84 19.85
GLENMARK 2020-04-23 1400 210.9 104440.0 20874.88 41771.63 41771.63 125314.88 41771.63 33417.3 19.9
GLENMARK 2020-04-30 1400 210.85 104552.0 20869.93 41807.31 41807.31 125421.93 41807.31 33445.85 19.9
GLENMARK 2020-05-07 1400 211.3 104664.0 20914.47 41859.49 41859.49 125578.47 41859.49 33487.59 19.95
GLENMARK 2020-05-14 1400 211.55 104790.0 20939.22 41909.74 41909.74 125729.22 41909.74 33527.79 19.95
Page 22
GLENMARK 2020-05-28 1400 210.0 105014.0 20785.8 41933.27 41933.27 125799.8 41933.27 33546.62 19.95
GMRINFRA 2020-03-19 45000 16.7 198450.0 53131.05 83860.35 83860.35 251581.05 83860.35 67088.28 1.25
GMRINFRA 2020-03-26 45000 16.65 198450.0 52971.97 83807.32 83807.32 251421.98 83807.32 67045.86 1.25
GMRINFRA 2020-04-01 45000 16.75 198900.0 53290.13 84063.38 84063.38 252190.13 84063.38 67250.7 1.25
GMRINFRA 2020-04-09 45000 16.75 198900.0 53290.13 84063.38 84063.38 252190.13 84063.38 67250.7 1.25
GMRINFRA 2020-04-16 45000 16.8 199350.0 53449.2 84266.4 84266.4 252799.2 84266.4 67413.12 1.25
GMRINFRA 2020-04-23 45000 16.8 199350.0 53449.2 84266.4 84266.4 252799.2 84266.4 67413.12 1.25
GMRINFRA 2020-04-30 45000 16.75 199800.0 53290.13 84363.38 84363.38 253090.13 84363.38 67490.7 1.25
GMRINFRA 2020-05-07 45000 16.85 199800.0 53608.28 84469.43 84469.43 253408.28 84469.43 67575.54 1.25
GMRINFRA 2020-05-14 45000 16.85 200250.0 53608.28 84619.43 84619.43 253858.27 84619.43 67695.54 1.25
GMRINFRA 2020-05-28 45000 16.05 200700.0 51063.08 83921.03 83921.03 251763.08 83921.03 67136.82 1.25
GODREJCP 2020-03-19 800 548.75 72160.0 31037.3 34399.1 34399.1 103197.3 34399.1 27519.28 28.65
GODREJCP 2020-03-26 800 548.8 72240.0 31040.13 34426.71 34426.71 103280.13 34426.71 27541.37 28.7
GODREJCP 2020-04-01 800 549.8 72312.0 31096.69 34469.56 34469.56 103408.69 34469.56 27575.65 28.7
GODREJCP 2020-04-09 800 550.45 72400.0 31133.45 34511.15 34511.15 103533.45 34511.15 27608.92 28.75
GODREJCP 2020-04-16 800 551.0 72480.0 31164.56 34548.19 34548.19 103644.56 34548.19 27638.55 28.8
GODREJCP 2020-04-23 800 551.6 72560.0 31198.5 34586.17 34586.17 103758.5 34586.17 27668.94 28.8
GODREJCP 2020-04-30 800 553.15 72640.0 31286.16 34642.05 34642.05 103926.16 34642.05 27713.64 28.85
GODREJCP 2020-05-07 800 552.75 72720.0 31263.54 34661.18 34661.18 103983.54 34661.18 27728.94 28.9
GODREJCP 2020-05-14 800 553.3 72800.0 31294.65 34698.22 34698.22 104094.65 34698.22 27758.58 28.9
GODREJCP 2020-05-28 800 554.45 72960.0 31359.69 34773.23 34773.23 104319.69 34773.23 27818.58 29.0
GRASIM 2020-03-19 750 605.5 91147.5 32106.64 41084.71 41084.71 123254.14 41084.71 32867.77 36.5
GRASIM 2020-03-26 750 606.25 91245.0 32146.41 41130.47 41130.47 123391.41 41130.47 32904.38 36.55
Page 23
GRASIM 2020-04-01 750 606.65 91335.0 32167.62 41167.54 41167.54 123502.62 41167.54 32934.03 36.6
GRASIM 2020-04-09 750 607.35 91447.5 32204.73 41217.41 41217.41 123652.23 41217.41 32973.93 36.65
GRASIM 2020-04-16 750 608.0 91545.0 32239.2 41261.4 41261.4 123784.2 41261.4 33009.12 36.7
GRASIM 2020-04-23 750 608.65 91650.0 32273.67 41307.89 41307.89 123923.67 41307.89 33046.31 36.7
GRASIM 2020-04-30 750 609.1 91747.5 32297.53 41348.34 41348.34 124045.03 41348.34 33078.67 36.75
GRASIM 2020-05-07 750 609.9 91852.5 32339.95 41397.48 41397.48 124192.45 41397.48 33117.98 36.8
GRASIM 2020-05-14 750 610.5 91950.0 32371.76 41440.59 41440.59 124321.76 41440.59 33152.47 36.85
GRASIM 2020-05-28 750 598.95 92152.5 31759.32 41303.94 41303.94 123911.82 41303.94 33043.15 36.7
HAVELLS 2020-03-19 1000 601.05 74210.0 42494.24 38901.41 38901.41 116704.24 38901.41 31121.13 25.95
HAVELLS 2020-03-26 1000 597.6 74290.0 42250.32 38846.77 38846.77 116540.32 38846.77 31077.42 25.9
HAVELLS 2020-04-01 1000 602.2 74360.0 42575.54 38978.51 38978.51 116935.54 38978.51 31182.81 26.0
HAVELLS 2020-04-09 1000 602.9 74460.0 42625.03 39028.34 39028.34 117085.03 39028.34 31222.67 26.0
HAVELLS 2020-04-16 1000 603.55 74540.0 42670.99 39070.33 39070.33 117210.99 39070.33 31256.26 26.05
HAVELLS 2020-04-23 1000 604.15 74620.0 42713.4 39111.14 39111.13 117333.4 39111.13 31288.9 26.05
HAVELLS 2020-04-30 1000 599.85 74700.0 42409.4 39036.47 39036.47 117109.4 39036.47 31229.18 26.0
HAVELLS 2020-05-07 1000 605.4 74790.0 42801.78 39197.26 39197.26 117591.78 39197.26 31357.81 26.15
HAVELLS 2020-05-14 1000 606.05 74870.0 42847.74 39239.25 39239.25 117717.74 39239.25 31391.4 26.15
HAVELLS 2020-05-28 1000 585.3 75030.0 41380.71 38803.57 38803.57 116410.71 38803.57 31042.86 25.85
HCLTECH 2020-03-19 1400 493.35 101332.0 48831.78 50054.59 50054.59 150163.78 50054.59 40043.67 23.85
HCLTECH 2020-03-26 1400 493.95 101444.0 48891.17 50111.72 50111.72 150335.17 50111.72 40089.38 23.85
HCLTECH 2020-04-01 1400 494.3 101542.0 48925.81 50155.94 50155.94 150467.81 50155.94 40124.75 23.9
HCLTECH 2020-04-09 1400 494.85 101668.0 48980.25 50216.08 50216.08 150648.25 50216.08 40172.86 23.9
HCLTECH 2020-04-16 1400 495.4 101780.0 49034.69 50271.56 50271.56 150814.69 50271.56 40217.25 23.95
Page 24
HCLTECH 2020-04-23 1400 495.9 101892.0 49084.18 50325.39 50325.39 150976.18 50325.39 40260.31 23.95
HCLTECH 2020-04-30 1400 497.25 102004.0 49217.81 50407.27 50407.27 151221.8 50407.27 40325.82 24.0
HCLTECH 2020-05-07 1400 496.95 102116.0 49188.11 50434.7 50434.7 151304.11 50434.7 40347.76 24.0
HCLTECH 2020-05-14 1400 497.45 102228.0 49237.6 50488.53 50488.53 151465.6 50488.53 40390.82 24.05
HCLTECH 2020-05-28 1400 490.0 102452.0 48500.2 50317.4 50317.4 150952.2 50317.4 40253.92 23.95
HDFC 2020-03-19 250 2068.7 93342.5 36564.27 43302.26 43302.26 129906.77 43302.26 34641.81 115.45
HDFC 2020-03-26 250 2059.8 93445.0 36406.97 43283.99 43283.99 129851.96 43283.99 34627.19 115.4
HDFC 2020-04-01 250 2072.65 93532.5 36634.09 43388.86 43388.86 130166.59 43388.86 34711.09 115.7
HDFC 2020-04-09 250 2075.1 93650.0 36677.39 43442.46 43442.46 130327.39 43442.46 34753.97 115.85
HDFC 2020-04-16 250 2077.25 93755.0 36715.39 43490.13 43490.13 130470.39 43490.13 34792.1 115.95
HDFC 2020-04-23 250 2079.45 93857.5 36754.28 43537.26 43537.26 130611.78 43537.26 34829.81 116.1
HDFC 2020-04-30 250 2073.05 93960.0 36641.16 43533.72 43533.72 130601.16 43533.72 34826.98 116.1
HDFC 2020-05-07 250 2083.75 94065.0 36830.28 43631.76 43631.76 130895.28 43631.76 34905.41 116.35
HDFC 2020-05-14 250 2085.9 94167.5 36868.28 43678.59 43678.59 131035.78 43678.59 34942.87 116.5
HDFC 2020-05-28 250 2090.0 94375.0 36940.75 43771.92 43771.92 131315.75 43771.92 35017.54 116.75
HDFCBANK 2020-03-19 500 1070.8 69890.0 37852.78 35914.26 35914.26 107742.78 35914.26 28731.41 47.9
HDFCBANK 2020-03-26 500 1064.8 69965.0 37640.68 35868.56 35868.56 107605.68 35868.56 28694.85 47.8
HDFCBANK 2020-04-01 500 1072.85 70035.0 37925.25 35986.75 35986.75 107960.25 35986.75 28789.4 48.0
HDFCBANK 2020-04-09 500 1074.15 70120.0 37971.2 36030.4 36030.4 108091.2 36030.4 28824.32 48.05
HDFCBANK 2020-04-16 500 1075.25 70200.0 38010.09 36070.03 36070.03 108210.09 36070.03 28856.02 48.1
HDFCBANK 2020-04-23 500 1076.35 70275.0 38048.97 36107.99 36107.99 108323.97 36107.99 28886.39 48.15
HDFCBANK 2020-04-30 500 1070.75 70355.0 37851.01 36068.67 36068.67 108206.01 36068.67 28854.94 48.1
HDFCBANK 2020-05-07 500 1078.6 70430.0 38128.51 36186.17 36186.17 108558.51 36186.17 28948.94 48.25
Page 25
HDFCBANK 2020-05-14 500 1079.7 70510.0 38167.4 36225.8 36225.8 108677.4 36225.8 28980.64 48.3
HDFCBANK 2020-05-28 500 1070.95 70665.0 37858.08 36174.36 36174.36 108523.08 36174.36 28939.49 48.25
HDFCLIFE 2020-03-19 900 508.3 76851.0 32343.13 36398.04 36398.04 109194.13 36398.04 29118.43 26.95
HDFCLIFE 2020-03-26 900 509.15 76932.0 32397.21 36443.07 36443.07 109329.21 36443.07 29154.46 27.0
HDFCLIFE 2020-04-01 900 509.3 77004.0 32406.76 36470.25 36470.25 109410.76 36470.25 29176.2 27.0
HDFCLIFE 2020-04-09 900 509.9 77103.0 32444.94 36515.98 36515.98 109547.94 36515.98 29212.78 27.05
HDFCLIFE 2020-04-16 900 510.4 77184.0 32476.75 36553.58 36553.58 109660.75 36553.58 29242.86 27.1
HDFCLIFE 2020-04-23 900 510.95 77274.0 32511.75 36595.25 36595.25 109785.75 36595.25 29276.2 27.1
HDFCLIFE 2020-04-30 900 512.7 77355.0 32623.1 36659.37 36659.37 109978.1 36659.37 29327.5 27.15
HDFCLIFE 2020-05-28 900 497.0 77697.0 31624.11 36440.37 36440.37 109321.11 36440.37 29152.3 27.0
HEROMOTOCO 2020-03-19 200 1885.75 51294.0 26664.51 25986.17 25986.17 77958.51 25986.17 20788.94 86.6
HEROMOTOCO 2020-03-26 200 1882.85 51352.0 26623.5 25991.83 25991.83 77975.5 25991.83 20793.46 86.65
HEROMOTOCO 2020-04-01 200 1889.4 51400.0 26716.12 26038.71 26038.71 78116.12 26038.71 20830.97 86.8
HEROMOTOCO 2020-04-09 200 1891.65 51464.0 26747.93 26070.64 26070.64 78211.93 26070.64 20856.51 86.9
HEROMOTOCO 2020-04-16 200 1893.6 51522.0 26775.5 26099.17 26099.17 78297.5 26099.17 20879.34 87.0
HEROMOTOCO 2020-04-23 200 1895.55 51578.0 26803.08 26127.03 26127.03 78381.08 26127.03 20901.62 87.1
HEROMOTOCO 2020-04-30 200 1897.0 51634.0 26823.58 26152.53 26152.53 78457.58 26152.53 20922.02 87.2
HEROMOTOCO 2020-05-07 200 1899.5 51692.0 26858.93 26183.64 26183.64 78550.93 26183.64 20946.91 87.3
HEROMOTOCO 2020-05-14 200 1901.45 51748.0 26886.5 26211.5 26211.5 78634.5 26211.5 20969.2 87.35
HEROMOTOCO 2020-05-28 200 1905.4 51862.0 26942.36 26268.12 26268.12 78804.36 26268.12 21014.5 87.55
HINDALCO 2020-03-19 3500 127.55 106225.0 31562.25 45929.08 45929.08 137787.25 45929.08 36743.26 8.75
HINDALCO 2020-03-26 3500 127.55 106330.0 31562.25 45964.08 45964.08 137892.25 45964.08 36771.26 8.75
HINDALCO 2020-04-01 3500 127.8 106435.0 31624.11 46019.7 46019.7 138059.11 46019.7 36815.76 8.75
Page 26
HINDALCO 2020-04-09 3500 127.95 106575.0 31661.23 46078.74 46078.74 138236.23 46078.74 36862.99 8.8
HINDALCO 2020-04-16 3500 128.1 106680.0 31698.34 46126.11 46126.11 138378.35 46126.11 36900.89 8.8
HINDALCO 2020-04-23 3500 128.25 106820.0 31735.46 46185.15 46185.15 138555.46 46185.15 36948.12 8.8
HINDALCO 2020-04-30 3500 128.3 106925.0 31747.84 46224.28 46224.28 138672.83 46224.28 36979.42 8.8
HINDALCO 2020-05-07 3500 128.5 107030.0 31797.32 46275.78 46275.77 138827.33 46275.77 37020.62 8.8
HINDALCO 2020-05-14 3500 128.6 107170.0 31822.07 46330.69 46330.69 138992.07 46330.69 37064.55 8.8
HINDALCO 2020-05-28 3500 121.65 107415.0 30102.29 45839.1 45839.1 137517.29 45839.1 36671.28 8.75
HINDPETRO 2020-03-19 2100 197.8 91098.0 54290.17 48462.72 48462.72 145388.17 48462.72 38770.18 15.4
HINDPETRO 2020-03-26 2100 195.3 91182.0 53603.99 48262.0 48262.0 144785.99 48262.0 38609.6 15.3
HINDPETRO 2020-04-01 2100 198.15 91266.0 54386.23 48550.74 48550.74 145652.23 48550.74 38840.59 15.4
HINDPETRO 2020-04-09 2100 198.4 91392.0 54454.85 48615.62 48615.62 145846.85 48615.62 38892.5 15.45
HINDPETRO 2020-04-16 2100 198.6 91497.0 54509.74 48668.91 48668.91 146006.74 48668.91 38935.13 15.45
HINDPETRO 2020-04-23 2100 198.8 91602.0 54564.64 48722.21 48722.21 146166.64 48722.21 38977.77 15.45
HINDPETRO 2020-04-30 2100 194.95 91686.0 53507.93 48397.98 48397.98 145193.93 48397.98 38718.38 15.35
HINDPETRO 2020-05-07 2100 199.2 91791.0 54674.42 48821.81 48821.81 146465.42 48821.81 39057.45 15.5
HINDPETRO 2020-05-14 2100 199.4 91896.0 54729.32 48875.11 48875.11 146625.32 48875.11 39100.09 15.5
HINDPETRO 2020-05-28 2100 199.4 92106.0 54729.32 48945.11 48945.11 146835.32 48945.11 39156.09 15.55
HINDUNILVR 2020-03-19 300 2035.0 64908.0 43162.35 36023.45 36023.45 108070.35 36023.45 28818.76 80.05
HINDUNILVR 2020-03-26 300 2034.05 64980.0 43142.2 36040.73 36040.73 108122.2 36040.73 28832.58 80.1
HINDUNILVR 2020-04-01 300 2038.9 65040.0 43245.07 36095.02 36095.02 108285.07 36095.02 28876.02 80.2
HINDUNILVR 2020-04-09 300 2041.35 65124.0 43297.03 36140.34 36140.34 108421.03 36140.34 28912.27 80.3
HINDUNILVR 2020-04-16 300 2043.45 65196.0 43341.57 36179.19 36179.19 108537.57 36179.19 28943.35 80.4
HINDUNILVR 2020-04-23 300 2045.55 65268.0 43386.12 36218.04 36218.04 108654.12 36218.04 28974.43 80.5
Page 27
HINDUNILVR 2020-04-30 300 2045.5 65337.0 43385.06 36240.68 36240.69 108722.05 36240.69 28992.55 80.55
HINDUNILVR 2020-05-07 300 2049.8 65409.0 43476.26 36295.09 36295.09 108885.26 36295.09 29036.07 80.65
HINDUNILVR 2020-05-14 300 2051.95 65481.0 43521.86 36334.29 36334.29 109002.86 36334.29 29067.43 80.75
HINDUNILVR 2020-05-28 300 2053.45 65628.0 43553.67 36393.89 36393.89 109181.67 36393.89 29115.11 80.9
IBULHSGFIN 2020-03-19 1200 163.75 86244.0 28453.2 38232.4 38232.4 114697.2 38232.4 30585.92 21.25
IBULHSGFIN 2020-03-26 1200 158.65 86340.0 27567.02 37969.01 37969.01 113907.02 37969.01 30375.21 21.1
IBULHSGFIN 2020-04-01 1200 164.05 86424.0 28505.33 38309.78 38309.78 114929.33 38309.78 30647.82 21.3
IBULHSGFIN 2020-04-09 1200 164.25 86532.0 28540.08 38357.36 38357.36 115072.08 38357.36 30685.89 21.3
IBULHSGFIN 2020-04-16 1200 164.4 86628.0 28566.14 38398.05 38398.05 115194.14 38398.05 30718.44 21.35
IBULHSGFIN 2020-04-23 1200 164.6 86724.0 28600.9 38441.63 38441.63 115324.9 38441.63 30753.3 21.35
IBULHSGFIN 2020-04-30 1200 152.65 86820.0 26524.46 37781.49 37781.49 113344.46 37781.49 30225.19 21.0
IBULHSGFIN 2020-05-07 1200 164.95 86916.0 28661.71 38525.9 38525.9 115577.71 38525.9 30820.72 21.4
IBULHSGFIN 2020-05-14 1200 165.1 87012.0 28687.78 38566.59 38566.59 115699.78 38566.59 30853.27 21.45
IBULHSGFIN 2020-05-28 1200 143.05 87204.0 24856.37 37353.46 37353.46 112060.37 37353.46 29882.77 20.75
ICICIBANK 2020-03-19 1375 447.6 100182.5 43512.31 47898.27 47898.27 143694.82 47898.27 38318.62 23.2
ICICIBANK 2020-03-26 1375 445.85 100292.5 43342.19 47878.23 47878.23 143634.69 47878.23 38302.58 23.2
ICICIBANK 2020-04-01 1375 448.45 100388.75 43594.95 47994.57 47994.57 143983.7 47994.57 38395.66 23.25
ICICIBANK 2020-04-09 1375 449.0 100512.5 43648.41 48053.64 48053.64 144160.91 48053.64 38442.91 23.3
ICICIBANK 2020-04-16 1375 449.45 100636.25 43692.16 48109.47 48109.47 144328.41 48109.47 38487.58 23.35
ICICIBANK 2020-04-23 1375 449.9 100746.25 43735.9 48160.72 48160.72 144482.15 48160.72 38528.58 23.35
ICICIBANK 2020-04-30 1375 447.35 100856.25 43488.01 48114.75 48114.75 144344.26 48114.75 38491.8 23.35
ICICIBANK 2020-05-07 1375 450.85 100966.25 43828.26 48264.84 48264.84 144794.51 48264.84 38611.87 23.4
ICICIBANK 2020-05-14 1375 451.3 101076.25 43872.0 48316.08 48316.08 144948.25 48316.08 38652.86 23.45
Page 28
ICICIBANK 2020-05-28 1375 450.8 101296.25 43823.39 48373.21 48373.21 145119.64 48373.21 38698.57 23.45
ICICIPRULI 2020-03-19 1500 383.25 96360.0 40643.66 45667.89 45667.89 137003.66 45667.89 36534.31 20.3
ICICIPRULI 2020-03-26 1500 382.3 96465.0 40542.92 45669.31 45669.31 137007.92 45669.31 36535.45 20.3
ICICIPRULI 2020-04-01 1500 384.0 96555.0 40723.2 45759.4 45759.4 137278.2 45759.4 36607.52 20.35
ICICIPRULI 2020-04-09 1500 384.45 96675.0 40770.92 45815.31 45815.31 137445.92 45815.31 36652.25 20.35
ICICIPRULI 2020-04-16 1500 384.85 96780.0 40813.34 45864.45 45864.45 137593.34 45864.45 36691.56 20.4
ICICIPRULI 2020-04-23 1500 385.25 96900.0 40855.76 45918.59 45918.59 137755.76 45918.59 36734.87 20.4
ICICIPRULI 2020-04-30 1500 386.6 97005.0 40998.93 46001.31 46001.31 138003.93 46001.31 36801.05 20.45
ICICIPRULI 2020-05-07 1500 386.05 97110.0 40940.6 46016.87 46016.87 138050.6 46016.87 36813.5 20.45
ICICIPRULI 2020-05-14 1500 386.45 97215.0 40983.02 46066.01 46066.01 138198.02 46066.01 36852.81 20.45
ICICIPRULI 2020-05-28 1500 384.5 97425.0 40776.22 46067.08 46067.07 138201.23 46067.07 36853.66 20.45
IDEA 2020-03-19 98000 5.6 333200.0 104875.68 146025.23 146025.23 438075.68 146025.23 116820.18 1.0
IDEA 2020-03-26 98000 5.65 334180.0 105812.07 146664.02 146664.02 439992.07 146664.02 117331.22 1.0
IDEA 2020-04-01 98000 5.6 334180.0 104875.68 146351.89 146351.89 439055.68 146351.89 117081.51 1.0
IDEA 2020-04-09 98000 5.6 334180.0 104875.68 146351.89 146351.89 439055.68 146351.89 117081.51 1.0
IDEA 2020-04-16 98000 5.65 335160.0 105812.07 146990.69 146990.69 440972.07 146990.69 117592.55 1.0
IDEA 2020-04-23 98000 5.65 335160.0 105812.07 146990.69 146990.69 440972.07 146990.69 117592.55 1.0
IDEA 2020-04-30 98000 5.7 336140.0 106748.46 147629.49 147629.49 442888.46 147629.49 118103.59 1.0
IDEA 2020-05-07 98000 5.65 336140.0 105812.07 147317.36 147317.36 441952.07 147317.36 117853.89 1.0
IDEA 2020-05-14 98000 5.65 336140.0 105812.07 147317.36 147317.36 441952.07 147317.36 117853.89 1.0
IDEA 2020-05-28 98000 5.6 337120.0 104875.68 147331.89 147331.89 441995.68 147331.89 117865.51 1.0
IDFCFIRSTB 2020-03-19 12000 29.8 106920.0 25282.32 44067.44 44067.44 132202.32 44067.44 35253.95 2.45
IDFCFIRSTB 2020-03-26 12000 29.3 107040.0 24858.12 43966.04 43966.04 131898.12 43966.04 35172.83 2.45
Page 29
IDFCFIRSTB 2020-04-01 12000 29.85 107160.0 25324.74 44161.58 44161.58 132484.74 44161.58 35329.26 2.45
IDFCFIRSTB 2020-04-09 12000 29.85 107280.0 25324.74 44201.58 44201.58 132604.74 44201.58 35361.26 2.45
IDFCFIRSTB 2020-04-16 12000 29.9 107400.0 25367.16 44255.72 44255.72 132767.16 44255.72 35404.58 2.45
IDFCFIRSTB 2020-04-23 12000 29.95 107520.0 25409.58 44309.86 44309.86 132929.58 44309.86 35447.89 2.45
IDFCFIRSTB 2020-04-30 12000 29.25 107640.0 24815.7 44151.9 44151.9 132455.7 44151.9 35321.52 2.45
IDFCFIRSTB 2020-05-07 12000 30.0 107760.0 25452.0 44404.0 44404.0 133212.0 44404.0 35523.2 2.45
IDFCFIRSTB 2020-05-14 12000 30.0 107880.0 25452.0 44444.0 44444.0 133332.0 44444.0 35555.2 2.45
IDFCFIRSTB 2020-05-28 12000 28.85 108120.0 24476.34 44198.78 44198.78 132596.34 44198.78 35359.02 2.45
IGL 2020-03-19 2750 415.75 183562.5 80832.19 88131.56 88131.56 264394.69 88131.56 70505.25 21.35
IGL 2020-03-26 2750 409.5 183782.5 79617.04 87799.85 87799.85 263399.54 87799.85 70239.88 21.3
IGL 2020-04-01 2750 416.55 183947.5 80987.73 88311.74 88311.74 264935.23 88311.74 70649.39 21.4
IGL 2020-04-09 2750 417.05 184167.5 81084.95 88417.48 88417.48 265252.45 88417.48 70733.98 21.45
IGL 2020-04-16 2750 417.5 184387.5 81172.44 88519.98 88519.98 265559.94 88519.98 70815.98 21.45
IGL 2020-04-23 2750 417.95 184580.0 81259.93 88613.31 88613.31 265839.93 88613.31 70890.65 21.5
IGL 2020-04-30 2750 407.0 184772.5 79130.97 87967.82 87967.82 263903.47 87967.82 70374.26 21.35
IGL 2020-05-07 2750 418.8 184992.5 81425.19 88805.9 88805.9 266417.69 88805.9 71044.72 21.55
IGL 2020-05-14 2750 419.25 185185.0 81512.68 88899.23 88899.23 266697.68 88899.23 71119.38 21.55
IGL 2020-05-28 2750 420.1 185597.5 81677.94 89091.81 89091.81 267275.44 89091.81 71273.45 21.6
INDIGO 2020-03-19 300 999.7 65724.0 21203.64 28975.88 28975.88 86927.64 28975.88 23180.7 64.4
INDIGO 2020-03-26 300 1000.7 65796.0 21224.85 29006.95 29006.95 87020.85 29006.95 23205.56 64.45
INDIGO 2020-04-01 300 1001.6 65859.0 21243.94 29034.31 29034.31 87102.94 29034.31 23227.45 64.5
INDIGO 2020-04-09 300 1002.8 65943.0 21269.39 29070.8 29070.8 87212.39 29070.8 23256.64 64.6
INDIGO 2020-04-16 300 1003.85 66015.0 21291.66 29102.22 29102.22 87306.66 29102.22 23281.78 64.65
Page 30
INDIGO 2020-04-23 300 1004.9 66087.0 21313.93 29133.64 29133.64 87400.93 29133.64 23306.91 64.75
INDIGO 2020-04-30 300 988.65 66159.0 20969.27 29042.76 29042.76 87128.27 29042.76 23234.21 64.55
INDIGO 2020-05-07 300 1006.95 66234.0 21357.41 29197.14 29197.14 87591.41 29197.14 23357.71 64.9
INDIGO 2020-05-14 300 1008.0 66306.0 21379.68 29228.56 29228.56 87685.68 29228.56 23382.85 64.95
INDIGO 2020-05-28 300 940.0 66453.0 19937.4 28796.8 28796.8 86390.4 28796.8 23037.44 64.0
INDUSINDBK 2020-03-19 400 804.45 69244.0 99977.05 56407.02 56407.02 169221.05 56407.02 45125.62 94.0
INDUSINDBK 2020-03-26 400 804.45 69320.0 99977.05 56432.35 56432.35 169297.05 56432.35 45145.88 94.05
INDUSINDBK 2020-04-01 400 806.0 69384.0 100169.68 56517.89 56517.89 169553.68 56517.89 45214.31 94.2
INDUSINDBK 2020-04-09 400 806.95 69472.0 100287.75 56586.58 56586.58 169759.75 56586.58 45269.26 94.3
INDUSINDBK 2020-04-16 400 807.8 69548.0 100393.38 56647.13 56647.13 169941.38 56647.13 45317.7 94.4
INDUSINDBK 2020-04-23 400 808.65 69624.0 100499.02 56707.67 56707.67 170123.02 56707.67 45366.14 94.5
INDUSINDBK 2020-04-30 400 810.1 69700.0 100679.23 56793.08 56793.08 170379.23 56793.08 45434.46 94.65
INDUSINDBK 2020-05-07 400 810.3 69780.0 100704.08 56828.03 56828.03 170484.08 56828.03 45462.42 94.7
INDUSINDBK 2020-05-14 400 811.15 69856.0 100809.72 56888.57 56888.57 170665.72 56888.57 45510.86 94.8
INDUSINDBK 2020-05-28 400 807.0 70008.0 100293.96 56767.32 56767.32 170301.96 56767.32 45413.86 94.6
INFRATEL 2020-03-19 2000 227.45 92180.0 36664.94 42948.31 42948.31 128844.94 42948.31 34358.65 14.3
INFRATEL 2020-03-26 2000 227.75 92280.0 36713.3 42997.77 42997.77 128993.3 42997.77 34398.22 14.35
INFRATEL 2020-04-01 2000 227.9 92360.0 36737.48 43032.49 43032.49 129097.48 43032.49 34425.99 14.35
INFRATEL 2020-04-09 2000 228.15 92480.0 36777.78 43085.93 43085.93 129257.78 43085.93 34468.74 14.35
INFRATEL 2020-04-16 2000 228.4 92580.0 36818.08 43132.69 43132.69 129398.08 43132.69 34506.15 14.4
INFRATEL 2020-04-23 2000 228.65 92680.0 36858.38 43179.46 43179.46 129538.38 43179.46 34543.57 14.4
INFRATEL 2020-04-30 2000 227.25 92780.0 36632.7 43137.57 43137.57 129412.7 43137.57 34510.06 14.4
INFRATEL 2020-05-07 2000 229.1 92880.0 36930.92 43270.31 43270.31 129810.92 43270.31 34616.25 14.4
Page 31
INFRATEL 2020-05-14 2000 229.35 92980.0 36971.22 43317.07 43317.07 129951.22 43317.07 34653.66 14.45
INFRATEL 2020-05-28 2000 229.8 93200.0 37043.76 43414.59 43414.59 130243.76 43414.59 34731.67 14.45
INFY 2020-03-19 1200 642.9 108756.0 54543.64 54433.21 54433.21 163299.64 54433.21 43546.57 30.25
INFY 2020-03-26 1200 642.65 108876.0 54522.43 54466.14 54466.14 163398.43 54466.14 43572.91 30.25
INFY 2020-04-01 1200 644.15 108984.0 54649.69 54544.56 54544.56 163633.69 54544.56 43635.65 30.3
INFY 2020-04-09 1200 644.9 109116.0 54713.32 54609.77 54609.77 163829.32 54609.77 43687.82 30.35
INFY 2020-04-16 1200 645.6 109236.0 54772.7 54669.57 54669.57 164008.7 54669.57 43735.66 30.35
INFY 2020-04-23 1200 646.25 109356.0 54827.85 54727.95 54727.95 164183.85 54727.95 43782.36 30.4
INFY 2020-04-30 1200 647.4 109476.0 54925.42 54800.47 54800.47 164401.42 54800.47 43840.38 30.45
INFY 2020-05-07 1200 647.6 109596.0 54942.38 54846.13 54846.13 164538.38 54846.13 43876.9 30.45
INFY 2020-05-14 1200 648.25 109716.0 54997.53 54904.51 54904.51 164713.53 54904.51 43923.61 30.5
INFY 2020-05-28 1200 648.5 109956.0 55018.74 54991.58 54991.58 164974.74 54991.58 43993.26 30.55
IOC 2020-03-19 4000 92.35 64120.0 26116.58 30078.86 30078.86 90236.58 30078.86 24063.09 5.0
IOC 2020-03-26 4000 88.3 64200.0 24971.24 29723.75 29723.75 89171.24 29723.75 23779.0 4.95
IOC 2020-04-01 4000 92.5 64280.0 26159.0 30146.33 30146.33 90439.0 30146.33 24117.06 5.0
IOC 2020-04-09 4000 92.6 64360.0 26187.28 30182.43 30182.43 90547.28 30182.43 24145.94 5.05
IOC 2020-04-16 4000 92.7 64400.0 26215.56 30205.19 30205.19 90615.56 30205.19 24164.15 5.05
IOC 2020-04-23 4000 92.8 64480.0 26243.84 30241.28 30241.28 90723.84 30241.28 24193.02 5.05
IOC 2020-04-30 4000 88.45 64560.0 25013.66 29857.89 29857.89 89573.66 29857.89 23886.31 5.0
IOC 2020-05-07 4000 93.0 64640.0 26300.4 30313.47 30313.47 90940.4 30313.47 24250.78 5.05
IOC 2020-05-14 4000 93.1 64720.0 26328.68 30349.56 30349.56 91048.68 30349.56 24279.65 5.05
IOC 2020-05-28 4000 90.25 64840.0 25522.7 30120.9 30120.9 90362.7 30120.9 24096.72 5.0
ITC 2020-03-19 2400 162.4 68064.0 27556.03 31873.34 31873.34 95620.03 31873.34 25498.67 8.85
Page 32
ITC 2020-03-26 2400 161.5 68136.0 27403.32 31846.44 31846.44 95539.32 31846.44 25477.15 8.85
ITC 2020-04-01 2400 162.7 68208.0 27606.94 31938.31 31938.31 95814.94 31938.31 25550.65 8.85
ITC 2020-04-09 2400 162.9 68280.0 27640.87 31973.62 31973.62 95920.87 31973.62 25578.9 8.9
ITC 2020-04-16 2400 163.05 68376.0 27666.32 32014.11 32014.11 96042.32 32014.11 25611.29 8.9
ITC 2020-04-23 2400 163.25 68448.0 27700.26 32049.42 32049.42 96148.26 32049.42 25639.54 8.9
ITC 2020-04-30 2400 162.7 68520.0 27606.94 32042.31 32042.31 96126.94 32042.31 25633.85 8.9
ITC 2020-05-07 2400 163.6 68592.0 27759.65 32117.22 32117.22 96351.65 32117.22 25693.78 8.9
ITC 2020-05-14 2400 163.75 68664.0 27785.1 32149.7 32149.7 96449.1 32149.7 25719.76 8.95
ITC 2020-05-28 2400 160.7 68808.0 27267.58 32025.19 32025.19 96075.58 32025.19 25620.15 8.9
JINDALSTEL 2020-03-19 5000 121.5 160250.0 52913.25 71054.42 71054.42 213163.25 71054.42 56843.54 9.45
JINDALSTEL 2020-03-26 5000 120.8 160400.0 52608.4 71002.8 71002.8 213008.4 71002.8 56802.24 9.45
JINDALSTEL 2020-04-01 5000 121.75 160550.0 53022.13 71190.71 71190.71 213572.13 71190.71 56952.57 9.5
JINDALSTEL 2020-04-09 5000 121.9 160750.0 53087.45 71279.15 71279.15 213837.45 71279.15 57023.32 9.5
JINDALSTEL 2020-04-16 5000 122.0 160950.0 53131.0 71360.33 71360.33 214081.0 71360.33 57088.26 9.5
JINDALSTEL 2020-04-23 5000 122.15 161150.0 53196.33 71448.77 71448.78 214346.32 71448.78 57159.02 9.55
JINDALSTEL 2020-04-30 5000 121.7 161300.0 53000.35 71433.45 71433.45 214300.35 71433.45 57146.76 9.5
JINDALSTEL 2020-05-07 5000 122.4 161500.0 53305.2 71601.73 71601.73 214805.2 71601.73 57281.38 9.55
JINDALSTEL 2020-05-14 5000 122.5 161650.0 53348.75 71666.25 71666.25 214998.75 71666.25 57333.0 9.55
JINDALSTEL 2020-05-28 5000 122.75 162000.0 53457.63 71819.21 71819.21 215457.63 71819.21 57455.37 9.6
JSWSTEEL 2020-03-19 2300 215.1 97014.0 34977.41 43997.14 43997.14 131991.41 43997.14 35197.71 12.75
JSWSTEEL 2020-03-26 2300 215.5 97129.0 35042.45 44057.15 44057.15 132171.45 44057.15 35245.72 12.75
JSWSTEEL 2020-04-01 2300 215.5 97221.0 35042.45 44087.82 44087.82 132263.45 44087.82 35270.26 12.8
JSWSTEEL 2020-04-09 2300 215.75 97336.0 35083.11 44139.7 44139.7 132419.11 44139.7 35311.76 12.8
Page 33
JSWSTEEL 2020-04-16 2300 216.0 97451.0 35123.76 44191.59 44191.59 132574.76 44191.59 35353.27 12.8
JSWSTEEL 2020-04-23 2300 216.2 97543.0 35156.28 44233.09 44233.09 132699.28 44233.09 35386.47 12.8
JSWSTEEL 2020-04-30 2300 215.5 97658.0 35042.45 44233.48 44233.48 132700.45 44233.48 35386.78 12.8
JSWSTEEL 2020-05-07 2300 216.65 97773.0 35229.46 44334.15 44334.15 133002.46 44334.15 35467.32 12.85
JSWSTEEL 2020-05-14 2300 216.9 97865.0 35270.11 44378.37 44378.37 133135.11 44378.37 35502.7 12.85
JSWSTEEL 2020-05-28 2300 187.05 98095.0 30416.2 42837.07 42837.07 128511.2 42837.07 34269.66 12.4
JUBLFOOD 2020-03-19 500 1523.6 145685.0 53859.26 66514.75 66514.75 199544.26 66514.75 53211.8 88.7
JUBLFOOD 2020-03-26 500 1474.05 145845.0 52107.67 65984.22 65984.22 197952.67 65984.22 52787.38 88.0
JUBLFOOD 2020-04-01 500 1526.55 145985.0 53963.54 66649.51 66649.51 199948.54 66649.51 53319.61 88.85
JUBLFOOD 2020-04-09 500 1528.35 146165.0 54027.17 66730.72 66730.72 200192.17 66730.72 53384.58 88.95
JUBLFOOD 2020-04-16 500 1529.95 146330.0 54083.73 66804.58 66804.58 200413.73 66804.58 53443.66 89.05
JUBLFOOD 2020-04-23 500 1531.5 146490.0 54138.53 66876.18 66876.18 200628.52 66876.18 53500.94 89.15
JUBLFOOD 2020-04-30 500 1461.65 146650.0 51669.33 66106.44 66106.44 198319.33 66106.44 52885.15 88.15
JUBLFOOD 2020-05-07 500 1534.7 146810.0 54251.65 67020.55 67020.55 201061.65 67020.55 53616.44 89.35
JUBLFOOD 2020-05-14 500 1536.3 146975.0 54308.21 67094.4 67094.4 201283.21 67094.4 53675.52 89.45
JUBLFOOD 2020-05-28 500 1539.45 147300.0 54419.56 67239.85 67239.85 201719.56 67239.85 53791.88 89.65
JUSTDIAL 2020-03-19 1400 380.5 124250.0 80277.89 68175.96 68175.96 204527.89 68175.96 54540.77 32.45
JUSTDIAL 2020-03-26 1400 380.35 124390.0 80246.24 68212.08 68212.08 204636.24 68212.08 54569.66 32.5
JUSTDIAL 2020-04-01 1400 381.2 124502.0 80425.58 68309.19 68309.19 204927.58 68309.19 54647.35 32.55
JUSTDIAL 2020-04-09 1400 381.65 124656.0 80520.52 68392.17 68392.17 205176.52 68392.17 54713.74 32.55
JUSTDIAL 2020-04-16 1400 382.05 124796.0 80604.91 68466.97 68466.97 205400.91 68466.97 54773.58 32.6
JUSTDIAL 2020-04-23 1400 382.45 124936.0 80689.3 68541.77 68541.77 205625.3 68541.77 54833.42 32.65
JUSTDIAL 2020-04-30 1400 380.55 125076.0 80288.44 68454.81 68454.81 205364.44 68454.81 54763.85 32.6
Page 34
JUSTDIAL 2020-05-07 1400 383.25 125202.0 80858.08 68686.7 68686.69 206060.09 68686.69 54949.35 32.7
JUSTDIAL 2020-05-14 1400 383.65 125342.0 80942.48 68761.49 68761.49 206284.48 68761.49 55009.19 32.75
JUSTDIAL 2020-05-28 1400 384.45 125622.0 81111.26 68911.09 68911.09 206733.26 68911.09 55128.87 32.8
KOTAKBANK 2020-03-19 400 1471.35 74248.0 41609.78 38619.26 38619.26 115857.78 38619.26 30895.41 64.35
KOTAKBANK 2020-03-26 400 1467.1 74332.0 41489.59 38607.2 38607.2 115821.59 38607.2 30885.76 64.35
KOTAKBANK 2020-04-01 400 1474.2 74400.0 41690.38 38696.79 38696.79 116090.38 38696.79 30957.43 64.5
KOTAKBANK 2020-04-09 400 1475.95 74492.0 41739.87 38743.96 38743.96 116231.87 38743.96 30995.17 64.55
KOTAKBANK 2020-04-16 400 1477.45 74576.0 41782.29 38786.1 38786.1 116358.29 38786.1 31028.88 64.65
KOTAKBANK 2020-04-23 400 1479.0 74660.0 41826.12 38828.71 38828.71 116486.12 38828.71 31062.97 64.7
KOTAKBANK 2020-04-30 400 1475.65 74740.0 41731.38 38823.79 38823.79 116471.38 38823.79 31059.03 64.7
KOTAKBANK 2020-05-07 400 1482.05 74824.0 41912.37 38912.12 38912.12 116736.37 38912.12 31129.7 64.85
KOTAKBANK 2020-05-14 400 1483.6 74904.0 41956.21 38953.4 38953.4 116860.21 38953.4 31162.72 64.9
KOTAKBANK 2020-05-28 400 1466.0 75072.0 41458.48 38843.49 38843.49 116530.48 38843.49 31074.79 64.75
L&TFH 2020-03-19 5600 83.5 135128.0 33059.32 56062.44 56062.44 168187.32 56062.44 44849.95 6.65
L&TFH 2020-03-26 5600 83.55 135296.0 33079.12 56125.04 56125.04 168375.12 56125.04 44900.03 6.7
L&TFH 2020-04-01 5600 83.7 135408.0 33138.5 56182.17 56182.17 168546.5 56182.17 44945.74 6.7
L&TFH 2020-04-09 5600 83.8 135576.0 33178.1 56251.37 56251.37 168754.1 56251.37 45001.1 6.7
L&TFH 2020-04-16 5600 83.85 135744.0 33197.89 56313.96 56313.96 168941.89 56313.96 45051.17 6.7
L&TFH 2020-04-23 5600 83.95 135912.0 33237.48 56383.16 56383.16 169149.48 56383.16 45106.53 6.7
L&TFH 2020-04-30 5600 83.05 136024.0 32881.16 56301.72 56301.72 168905.16 56301.72 45041.38 6.7
L&TFH 2020-05-07 5600 84.15 136192.0 33316.67 56502.89 56502.89 169508.67 56502.89 45202.31 6.75
L&TFH 2020-05-14 5600 84.2 136360.0 33336.46 56565.49 56565.49 169696.46 56565.49 45252.39 6.75
L&TFH 2020-05-28 5600 83.0 136640.0 32861.36 56500.45 56500.45 169501.36 56500.45 45200.36 6.75
Page 35
LICHSGFIN 2020-03-19 1300 280.5 89323.0 25780.75 38367.92 38367.92 115103.75 38367.92 30694.34 19.7
LICHSGFIN 2020-03-26 1300 278.85 89427.0 25629.1 38352.03 38352.03 115056.1 38352.03 30681.62 19.65
LICHSGFIN 2020-04-01 1300 281.05 89505.0 25831.31 38445.44 38445.44 115336.31 38445.44 30756.35 19.7
LICHSGFIN 2020-04-09 1300 281.35 89622.0 25858.88 38493.63 38493.63 115480.88 38493.63 30794.9 19.75
LICHSGFIN 2020-04-16 1300 281.65 89713.0 25886.45 38533.15 38533.15 115599.45 38533.15 30826.52 19.75
LICHSGFIN 2020-04-23 1300 281.95 89817.0 25914.02 38577.01 38577.01 115731.02 38577.01 30861.61 19.8
LICHSGFIN 2020-04-30 1300 280.5 89921.0 25780.75 38567.25 38567.25 115701.76 38567.25 30853.8 19.8
LICHSGFIN 2020-05-07 1300 282.55 90012.0 25969.17 38660.39 38660.39 115981.17 38660.39 30928.31 19.85
LICHSGFIN 2020-05-14 1300 282.85 90116.0 25996.74 38704.25 38704.25 116112.74 38704.25 30963.4 19.85
LICHSGFIN 2020-05-28 1300 280.8 90311.0 25808.33 38706.44 38706.44 116119.33 38706.44 30965.15 19.85
LT 2020-03-19 375 1052.45 58905.0 27903.08 28936.03 28936.03 86808.08 28936.03 23148.82 51.45
LT 2020-03-26 375 1052.7 58968.75 27909.71 28959.49 28959.49 86878.46 28959.49 23167.59 51.5
LT 2020-04-01 375 1054.45 59025.0 27956.11 28993.7 28993.7 86981.11 28993.7 23194.96 51.55
LT 2020-04-09 375 1055.7 59100.0 27989.25 29029.75 29029.75 87089.25 29029.75 23223.8 51.6
LT 2020-04-16 375 1056.8 59163.75 28018.41 29060.72 29060.72 87182.16 29060.72 23248.58 51.65
LT 2020-04-23 375 1057.9 59231.25 28047.57 29092.94 29092.94 87278.82 29092.94 23274.35 51.7
LT 2020-04-30 375 1061.05 59295.0 28131.09 29142.03 29142.03 87426.09 29142.03 23313.62 51.8
LT 2020-05-07 375 1060.1 59362.5 28105.9 29156.13 29156.13 87468.4 29156.13 23324.9 51.85
LT 2020-05-14 375 1061.2 59426.25 28135.06 29187.1 29187.1 87561.32 29187.1 23349.68 51.9
LT 2020-05-28 375 1065.0 59557.5 28235.81 29264.44 29264.44 87793.31 29264.44 23411.55 52.05
LUPIN 2020-03-19 700 606.4 54964.0 30010.74 28324.91 28324.91 84974.74 28324.91 22659.93 27.0
LUPIN 2020-03-26 700 606.7 55020.0 30025.58 28348.53 28348.53 85045.58 28348.53 22678.82 27.0
LUPIN 2020-04-01 700 607.55 55076.0 30067.65 28381.22 28381.22 85143.65 28381.22 22704.98 27.05
Page 36
LUPIN 2020-04-09 700 608.25 55139.0 30102.29 28413.76 28413.76 85241.29 28413.76 22731.01 27.05
LUPIN 2020-04-16 700 608.9 55202.0 30134.46 28445.49 28445.49 85336.46 28445.49 22756.39 27.1
LUPIN 2020-04-23 700 609.55 55265.0 30166.63 28477.21 28477.21 85431.63 28477.21 22781.77 27.1
LUPIN 2020-04-30 700 610.05 55328.0 30191.37 28506.46 28506.46 85519.37 28506.46 22805.17 27.15
LUPIN 2020-05-07 700 610.8 55384.0 30228.49 28537.5 28537.5 85612.49 28537.5 22830.0 27.2
LUPIN 2020-05-14 700 611.45 55447.0 30260.66 28569.22 28569.22 85707.66 28569.22 22855.38 27.2
LUPIN 2020-05-28 700 611.5 55566.0 30263.14 28609.71 28609.71 85829.14 28609.71 22887.77 27.25
M&M 2020-03-19 1000 429.25 60450.0 30347.98 30265.99 30265.99 90797.98 30265.99 24212.79 20.2
M&M 2020-03-26 1000 429.15 60520.0 30340.9 30286.97 30286.97 90860.9 30286.97 24229.58 20.2
M&M 2020-04-01 1000 430.05 60580.0 30404.54 30328.18 30328.18 90984.54 30328.18 24262.54 20.2
M&M 2020-04-09 1000 430.55 60650.0 30439.89 30363.3 30363.3 91089.89 30363.3 24290.64 20.25
M&M 2020-04-16 1000 431.0 60720.0 30471.7 30397.23 30397.23 91191.7 30397.23 24317.78 20.25
M&M 2020-04-23 1000 431.45 60790.0 30503.51 30431.17 30431.17 91293.51 30431.17 24344.94 20.3
M&M 2020-04-30 1000 433.35 60850.0 30637.85 30495.95 30495.95 91487.85 30495.95 24396.76 20.35
M&M 2020-05-07 1000 432.35 60920.0 30567.15 30495.72 30495.72 91487.15 30495.72 24396.58 20.35
M&M 2020-05-14 1000 432.8 60990.0 30598.96 30529.65 30529.65 91588.96 30529.65 24423.72 20.35
M&M 2020-05-28 1000 434.4 61120.0 30712.08 30610.69 30610.69 91832.08 30610.69 24488.55 20.4
M&MFIN 2020-03-19 1600 282.85 84496.0 31995.99 38830.66 38830.66 116491.99 38830.66 31064.53 16.2
M&MFIN 2020-03-26 1600 283.45 84576.0 32063.86 38879.95 38879.95 116639.86 38879.95 31103.96 16.2
M&MFIN 2020-04-01 1600 283.4 84656.0 32058.21 38904.74 38904.74 116714.21 38904.74 31123.79 16.2
M&MFIN 2020-04-09 1600 283.75 84768.0 32097.8 38955.27 38955.27 116865.8 38955.27 31164.22 16.25
M&MFIN 2020-04-16 1600 284.05 84864.0 32131.74 38998.58 38998.58 116995.74 38998.58 31198.86 16.25
M&MFIN 2020-04-23 1600 284.3 84960.0 32160.02 39040.01 39040.01 117120.02 39040.01 31232.01 16.25
Page 37
M&MFIN 2020-04-30 1600 285.2 85056.0 32261.82 39105.94 39105.94 117317.82 39105.94 31284.75 16.3
M&MFIN 2020-05-07 1600 284.9 85136.0 32227.89 39121.3 39121.3 117363.89 39121.3 31297.04 16.3
M&MFIN 2020-05-14 1600 285.2 85232.0 32261.82 39164.61 39164.61 117493.82 39164.61 31331.69 16.3
M&MFIN 2020-05-28 1600 265.0 85424.0 29976.8 38466.93 38466.93 115400.8 38466.93 30773.54 16.05
MANAPPURAM 2020-03-19 6000 134.35 148500.0 56991.27 68497.09 68497.09 205491.27 68497.09 54797.67 7.6
MANAPPURAM 2020-03-26 6000 133.2 148680.0 56503.44 68394.48 68394.48 205183.44 68394.48 54715.58 7.6
MANAPPURAM 2020-04-01 6000 134.65 148800.0 57118.53 68639.51 68639.51 205918.53 68639.51 54911.61 7.65
MANAPPURAM 2020-04-09 6000 134.8 148980.0 57182.16 68720.72 68720.72 206162.16 68720.72 54976.58 7.65
MANAPPURAM 2020-04-16 6000 134.95 149160.0 57245.79 68801.93 68801.93 206405.79 68801.93 55041.54 7.65
MANAPPURAM 2020-04-23 6000 135.05 149340.0 57288.21 68876.07 68876.07 206628.21 68876.07 55100.86 7.65
MANAPPURAM 2020-04-30 6000 134.15 149460.0 56906.43 68788.81 68788.81 206366.43 68788.81 55031.05 7.65
MANAPPURAM 2020-05-07 6000 135.35 149640.0 57415.47 69018.49 69018.49 207055.47 69018.49 55214.79 7.65
MANAPPURAM 2020-05-14 6000 135.5 149820.0 57479.1 69099.7 69099.7 207299.1 69099.7 55279.76 7.7
MANAPPURAM 2020-05-28 6000 132.65 150120.0 56270.13 68796.71 68796.71 206390.13 68796.71 55037.37 7.65
MARICO 2020-03-19 1300 260.9 39117.0 23979.32 21032.11 21032.11 63096.32 21032.11 16825.69 10.8
MARICO 2020-03-26 1300 259.0 39156.0 23804.69 20986.9 20986.9 62960.69 20986.9 16789.52 10.75
MARICO 2020-04-01 1300 261.4 39195.0 24025.27 21073.42 21073.42 63220.27 21073.42 16858.74 10.8
MARICO 2020-04-09 1300 261.7 39247.0 24052.85 21099.95 21099.95 63299.85 21099.95 16879.96 10.8
MARICO 2020-04-16 1300 261.95 39286.0 24075.82 21120.61 21120.61 63361.82 21120.61 16896.49 10.85
MARICO 2020-04-23 1300 262.25 39338.0 24103.4 21147.13 21147.13 63441.4 21147.13 16917.7 10.85
MARICO 2020-04-30 1300 260.45 39377.0 23937.96 21104.99 21104.99 63314.96 21104.99 16883.99 10.8
MARICO 2020-05-07 1300 262.8 39416.0 24153.95 21189.98 21189.98 63569.95 21189.98 16951.98 10.85
MARICO 2020-05-14 1300 263.05 39468.0 24176.93 21214.98 21214.98 63644.93 21214.98 16971.98 10.9
Page 38
MARICO 2020-05-28 1300 263.6 39546.0 24227.48 21257.83 21257.83 63773.48 21257.83 17006.26 10.9
MARUTI 2020-03-19 100 5843.85 78868.0 41316.02 40061.34 40061.34 120184.02 40061.34 32049.07 267.1
MARUTI 2020-03-26 100 5817.5 78955.0 41129.72 40028.24 40028.24 120084.73 40028.24 32022.59 266.85
MARUTI 2020-04-01 100 5855.1 79030.0 41395.56 40141.85 40141.85 120425.56 40141.85 32113.48 267.6
MARUTI 2020-04-09 100 5862.0 79129.0 41444.34 40191.11 40191.11 120573.34 40191.11 32152.89 267.95
MARUTI 2020-04-16 100 5868.1 79217.0 41487.47 40234.82 40234.82 120704.47 40234.82 32187.86 268.25
MARUTI 2020-04-23 100 5874.15 79304.0 41530.24 40278.08 40278.08 120834.24 40278.08 32222.46 268.5
MARUTI 2020-04-30 100 5865.45 79391.0 41468.73 40286.58 40286.58 120859.73 40286.58 32229.26 268.6
MARUTI 2020-05-07 100 5886.35 79479.0 41616.49 40365.16 40365.16 121095.49 40365.16 32292.13 269.1
MARUTI 2020-05-14 100 5892.45 79566.0 41659.62 40408.54 40408.54 121225.62 40408.54 32326.83 269.4
MARUTI 2020-05-28 100 5863.0 79741.0 41451.41 40397.47 40397.47 121192.41 40397.47 32317.98 269.3
MCDOWELL-N 2020-03-19 1250 565.45 127887.5 49971.64 59286.38 59286.38 177859.14 59286.38 47429.1 31.6
MCDOWELL-N 2020-03-26 1250 562.4 128025.0 49702.1 59242.37 59242.37 177727.1 59242.37 47393.9 31.6
MCDOWELL-N 2020-04-01 1250 566.55 128150.0 50068.86 59406.29 59406.29 178218.86 59406.29 47525.03 31.7
MCDOWELL-N 2020-04-09 1250 567.2 128312.5 50126.3 59479.6 59479.6 178438.8 59479.6 47583.68 31.7
MCDOWELL-N 2020-04-16 1250 567.8 128450.0 50179.32 59543.11 59543.11 178629.33 59543.11 47634.49 31.75
MCDOWELL-N 2020-04-23 1250 568.4 128587.5 50232.35 59606.62 59606.62 178819.85 59606.62 47685.3 31.8
MCDOWELL-N 2020-04-30 1250 566.05 128737.5 50024.67 59587.39 59587.39 178762.17 59587.39 47669.91 31.8
MCDOWELL-N 2020-05-07 1250 569.55 128875.0 50333.98 59736.33 59736.33 179208.98 59736.33 47789.06 31.85
MCDOWELL-N 2020-05-14 1250 570.15 129012.5 50387.01 59799.84 59799.84 179399.51 59799.84 47839.87 31.9
MCDOWELL-N 2020-05-28 1250 571.35 129300.0 50493.06 59931.02 59931.02 179793.06 59931.02 47944.82 31.95
MFSL 2020-03-19 1300 430.3 148031.0 39548.87 62526.62 62526.62 187579.87 62526.62 50021.3 32.05
MFSL 2020-03-26 1300 430.7 148200.0 39585.64 62595.21 62595.21 187785.64 62595.21 50076.17 32.1
Page 39
MFSL 2020-04-01 1300 431.1 148330.0 39622.4 62650.8 62650.8 187952.4 62650.8 50120.64 32.15
MFSL 2020-04-09 1300 431.6 148525.0 39668.36 62731.12 62731.12 188193.36 62731.12 50184.9 32.15
MFSL 2020-04-16 1300 432.05 148681.0 39709.72 62796.91 62796.91 188390.72 62796.91 50237.53 32.2
MFSL 2020-04-23 1300 432.5 148850.0 39751.07 62867.03 62867.02 188601.08 62867.02 50293.62 32.25
MFSL 2020-04-30 1300 439.0 149019.0 40348.49 63122.5 63122.5 189367.49 63122.5 50498.0 32.35
MFSL 2020-05-07 1300 433.4 149175.0 39833.79 63002.93 63002.93 189008.79 63002.93 50402.34 32.3
MFSL 2020-05-14 1300 433.85 149344.0 39875.15 63073.05 63073.05 189219.15 63073.05 50458.44 32.35
MFSL 2020-05-28 1300 434.75 149669.0 39957.87 63208.96 63208.96 189626.87 63208.96 50567.17 32.4
MGL 2020-03-19 600 939.9 82104.0 39870.56 40658.19 40658.19 121974.56 40658.19 32526.55 45.2
MGL 2020-03-26 600 938.25 82194.0 39800.57 40664.86 40664.86 121994.57 40664.86 32531.89 45.2
MGL 2020-04-01 600 941.7 82272.0 39946.91 40739.64 40739.64 122218.91 40739.64 32591.71 45.25
MGL 2020-04-09 600 942.8 82374.0 39993.58 40789.19 40789.19 122367.58 40789.19 32631.35 45.3
MGL 2020-04-16 600 943.8 82464.0 40036.0 40833.33 40833.33 122500.0 40833.33 32666.66 45.35
MGL 2020-04-23 600 944.75 82554.0 40076.29 40876.76 40876.76 122630.29 40876.76 32701.41 45.4
MGL 2020-04-30 600 938.0 82650.0 39789.96 40813.32 40813.32 122439.96 40813.32 32650.66 45.35
MGL 2020-05-07 600 946.7 82740.0 40159.01 40966.34 40966.34 122899.01 40966.34 32773.07 45.5
MGL 2020-05-14 600 947.7 82830.0 40201.43 41010.48 41010.48 123031.43 41010.48 32808.38 45.55
MGL 2020-05-28 600 949.65 83010.0 40284.15 41098.05 41098.05 123294.15 41098.05 32878.44 45.65
MINDTREE 2020-03-19 800 860.4 131376.0 55547.42 62307.81 62307.81 186923.42 62307.81 49846.25 51.9
MINDTREE 2020-03-26 800 833.25 131520.0 53794.62 61771.54 61771.54 185314.62 61771.54 49417.23 51.5
MINDTREE 2020-04-01 800 862.05 131648.0 55653.95 62433.98 62433.98 187301.95 62433.98 49947.18 52.05
MINDTREE 2020-04-09 800 863.1 131816.0 55721.74 62512.58 62512.58 187537.74 62512.58 50010.06 52.1
MINDTREE 2020-04-16 800 864.0 131960.0 55779.84 62579.95 62579.95 187739.84 62579.95 50063.96 52.15
Page 40
MINDTREE 2020-04-23 800 864.9 132104.0 55837.94 62647.31 62647.31 187941.94 62647.31 50117.85 52.2
MINDTREE 2020-04-30 800 826.75 132248.0 53374.98 61874.33 61874.33 185622.98 61874.33 49499.46 51.55
MINDTREE 2020-05-07 800 866.65 132392.0 55950.92 62780.97 62780.97 188342.92 62780.97 50224.78 52.3
MINDTREE 2020-05-14 800 867.55 132536.0 56009.03 62848.34 62848.34 188545.03 62848.34 50278.67 52.35
MINDTREE 2020-05-28 800 869.35 132832.0 56125.24 62985.75 62985.75 188957.24 62985.75 50388.6 52.5
MOTHERSUMI 2020-03-19 5000 63.9 115650.0 22588.65 46079.55 46079.55 138238.65 46079.55 36863.64 6.15
MOTHERSUMI 2020-03-26 5000 64.2 115750.0 22694.7 46148.23 46148.23 138444.7 46148.23 36918.58 6.15
MOTHERSUMI 2020-04-01 5000 64.05 115850.0 22641.67 46163.89 46163.89 138491.68 46163.89 36931.11 6.15
MOTHERSUMI 2020-04-09 5000 64.1 116000.0 22659.35 46219.78 46219.78 138659.35 46219.78 36975.82 6.15
MOTHERSUMI 2020-04-16 5000 64.15 116150.0 22677.03 46275.67 46275.68 138827.02 46275.68 37020.54 6.15
MOTHERSUMI 2020-04-23 5000 64.25 116300.0 22712.38 46337.46 46337.46 139012.38 46337.46 37069.97 6.2
MOTHERSUMI 2020-04-30 5000 64.95 116400.0 22959.83 46453.28 46453.28 139359.83 46453.28 37162.62 6.2
MOTHERSUMI 2020-05-07 5000 64.35 116550.0 22747.72 46432.58 46432.57 139297.73 46432.57 37146.06 6.2
MOTHERSUMI 2020-05-14 5000 64.45 116650.0 22783.08 46477.69 46477.69 139433.07 46477.69 37182.15 6.2
MOTHERSUMI 2020-05-28 5000 68.05 116900.0 24055.67 46985.22 46985.22 140955.67 46985.22 37588.18 6.25
MRF 2020-03-19 10 65994.5 93594.8 46658.11 46750.97 46750.97 140252.91 46750.97 37400.78 3116.75
MRF 2020-03-26 10 65822.0 93697.9 46536.15 46744.68 46744.68 140234.05 46744.68 37395.74 3116.3
MRF 2020-04-01 10 66121.5 93786.4 46747.9 46844.77 46844.77 140534.3 46844.77 37475.82 3123.0
MRF 2020-04-09 10 66199.7 93904.5 46803.19 46902.56 46902.56 140707.69 46902.56 37522.05 3126.85
MRF 2020-04-16 10 66268.4 94007.9 46851.76 46953.22 46953.22 140859.66 46953.22 37562.58 3130.2
MRF 2020-04-23 10 66337.0 94111.4 46900.26 47003.89 47003.89 141011.66 47003.89 37603.11 3133.6
MRF 2020-04-30 10 65944.6 94215.1 46622.83 46945.98 46945.98 140837.93 46945.98 37556.78 3129.75
MRF 2020-05-07 10 66474.5 94318.9 46997.47 47105.46 47105.46 141316.37 47105.46 37684.37 3140.35
Page 41
MRF 2020-05-14 10 66543.5 94422.7 47046.25 47156.32 47156.32 141468.95 47156.32 37725.06 3143.75
MRF 2020-05-28 10 66681.4 94630.9 47143.75 47258.22 47258.22 141774.65 47258.22 37806.58 3150.55
MUTHOOTFIN 2020-03-19 1500 804.65 242100.0 85333.13 109144.38 109144.38 327433.13 109144.38 87315.5 48.5
MUTHOOTFIN 2020-03-26 1500 790.8 242370.0 83864.34 108744.78 108744.78 326234.34 108744.78 86995.82 48.35
MUTHOOTFIN 2020-04-01 1500 806.2 242595.0 85497.51 109364.17 109364.17 328092.51 109364.17 87491.34 48.6
MUTHOOTFIN 2020-04-09 1500 807.15 242910.0 85598.26 109502.75 109502.75 328508.26 109502.75 87602.2 48.65
MUTHOOTFIN 2020-04-16 1500 808.0 243180.0 85688.4 109622.8 109622.8 328868.4 109622.8 87698.24 48.7
MUTHOOTFIN 2020-04-23 1500 808.85 243435.0 85778.54 109737.85 109737.85 329213.54 109737.85 87790.28 48.75
MUTHOOTFIN 2020-04-30 1500 793.2 243705.0 84118.86 109274.62 109274.62 327823.86 109274.62 87419.7 48.55
MUTHOOTFIN 2020-05-07 1500 810.5 243975.0 85953.52 109976.18 109976.17 329928.53 109976.17 87980.94 48.9
MUTHOOTFIN 2020-05-14 1500 811.35 244245.0 86043.67 110096.22 110096.22 330288.67 110096.22 88076.98 48.95
MUTHOOTFIN 2020-05-28 1500 813.05 244785.0 86223.95 110336.32 110336.32 331008.95 110336.32 88269.06 49.05
NATIONALUM 2020-03-19 11700 30.65 90207.0 25353.37 38520.12 38520.12 115560.37 38520.12 30816.1 2.2
NATIONALUM 2020-03-26 11700 30.3 90324.0 25063.86 38462.62 38462.62 115387.86 38462.62 30770.1 2.2
NATIONALUM 2020-04-01 11700 30.7 90441.0 25394.73 38611.91 38611.91 115835.73 38611.91 30889.53 2.2
NATIONALUM 2020-04-09 11700 30.7 90558.0 25394.73 38650.91 38650.91 115952.73 38650.91 30920.73 2.2
NATIONALUM 2020-04-16 11700 30.75 90675.0 25436.09 38703.7 38703.7 116111.09 38703.7 30962.96 2.2
NATIONALUM 2020-04-23 11700 30.8 90675.0 25477.45 38717.48 38717.48 116152.45 38717.48 30973.98 2.2
NATIONALUM 2020-04-30 11700 30.15 90792.0 24939.78 38577.26 38577.26 115731.78 38577.26 30861.81 2.2
NATIONALUM 2020-05-07 11700 30.85 90909.0 25518.81 38809.27 38809.27 116427.81 38809.27 31047.42 2.2
NATIONALUM 2020-05-14 11700 30.9 91026.0 25560.17 38862.06 38862.06 116586.17 38862.06 31089.65 2.2
NATIONALUM 2020-05-28 11700 29.8 91260.0 24650.26 38636.75 38636.75 115910.26 38636.75 30909.4 2.2
NAUKRI 2020-03-19 200 2294.5 74668.0 32444.23 35704.08 35704.08 107112.23 35704.08 28563.26 119.0
Page 42
NAUKRI 2020-03-26 200 2295.05 74750.0 32452.01 35734.0 35734.0 107202.01 35734.0 28587.2 119.1
NAUKRI 2020-04-01 200 2298.9 74820.0 32506.45 35775.48 35775.48 107326.45 35775.48 28620.38 119.25
NAUKRI 2020-04-09 200 2301.6 74914.0 32544.62 35819.54 35819.54 107458.62 35819.54 28655.63 119.4
NAUKRI 2020-04-16 200 2304.0 74998.0 32578.56 35858.85 35858.85 107576.56 35858.85 28687.08 119.55
NAUKRI 2020-04-23 200 2306.4 75080.0 32612.5 35897.5 35897.5 107692.5 35897.5 28718.0 119.65
NAUKRI 2020-04-30 200 2297.85 75162.0 32491.6 35884.53 35884.53 107653.6 35884.53 28707.62 119.6
NAUKRI 2020-05-28 200 2315.75 75494.0 32744.71 36079.57 36079.57 108238.71 36079.57 28863.66 120.25
NCC 2020-03-19 9000 23.45 72990.0 16715.16 29901.72 29901.72 89705.16 29901.72 23921.38 2.2
NCC 2020-03-26 9000 23.45 73080.0 16715.16 29931.72 29931.72 89795.16 29931.72 23945.38 2.2
NCC 2020-04-01 9000 23.5 73170.0 16750.8 29973.6 29973.6 89920.8 29973.6 23978.88 2.2
NCC 2020-04-09 9000 23.55 73260.0 16786.44 30015.48 30015.48 90046.44 30015.48 24012.38 2.2
NCC 2020-04-16 9000 23.55 73350.0 16786.44 30045.48 30045.48 90136.44 30045.48 24036.38 2.25
NCC 2020-04-23 9000 23.6 73350.0 16822.08 30057.36 30057.36 90172.08 30057.36 24045.89 2.25
NCC 2020-04-30 9000 23.6 73440.0 16822.08 30087.36 30087.36 90262.08 30087.36 24069.89 2.25
NCC 2020-05-07 9000 23.65 73530.0 16857.72 30129.24 30129.24 90387.72 30129.24 24103.39 2.25
NCC 2020-05-14 9000 23.65 73620.0 16857.72 30159.24 30159.24 90477.72 30159.24 24127.39 2.25
NCC 2020-05-28 9000 23.2 73800.0 16536.96 30112.32 30112.32 90336.96 30112.32 24089.86 2.25
NESTLEIND 2020-03-19 50 15004.8 79765.5 53041.97 44269.16 44269.16 132807.47 44269.16 35415.33 590.25
NESTLEIND 2020-03-26 50 15002.0 79853.5 53032.07 44295.19 44295.19 132885.57 44295.19 35436.15 590.6
NESTLEIND 2020-04-01 50 15033.8 79929.0 53144.48 44357.83 44357.83 133073.48 44357.83 35486.26 591.45
NESTLEIND 2020-04-09 50 15051.5 80029.5 53207.05 44412.18 44412.18 133236.55 44412.18 35529.74 592.15
NESTLEIND 2020-04-16 50 15067.2 80117.5 53262.55 44460.02 44460.02 133380.05 44460.02 35568.02 592.8
NESTLEIND 2020-04-23 50 15082.8 80206.0 53317.7 44507.9 44507.9 133523.7 44507.9 35606.32 593.45
Page 43
NESTLEIND 2020-04-30 50 15062.1 80294.0 53244.52 44512.84 44512.84 133538.52 44512.84 35610.27 593.5
NESTLEIND 2020-05-07 50 15114.0 80382.5 53427.99 44603.5 44603.5 133810.49 44603.5 35682.8 594.7
NESTLEIND 2020-05-14 50 15129.7 80471.0 53483.49 44651.5 44651.5 133954.49 44651.5 35721.2 595.35
NESTLEIND 2020-05-28 50 15162.9 80648.5 53600.85 44749.78 44749.78 134249.35 44749.78 35799.82 596.65
NIFTY 2020-03-26 75 9897.7 89837.25 22269.825 29945.75 14972.88 112107.07 4453.97 3563.18 39.6
NIFTY 2020-04-30 75 9943.3 90333.0 22372.425 30111.0 15055.5 112705.43 4474.48 3579.58 39.75
NIFTY 2020-05-28 75 9982.45 90731.25 22460.5125 30243.75 15121.88 113191.76 4492.1 3593.68 39.95
NIFTYIT 2020-03-26 50 13567.0 82775.0 20350.5 27591.67 13795.83 103125.5 12210.3 9768.24 162.8
NIFTYIT 2020-04-30 50 13998.0 83232.0 20997.0 27744.0 13872.0 104229.0 12598.2 10078.56 168.0
NIFTYIT 2020-05-28 50 13692.0 83599.0 20538.0 27866.33 13933.17 104137.0 12322.8 9858.24 164.3
NIITTECH 2020-03-19 375 1379.85 120648.75 36583.27 52410.67 52410.67 157232.02 52410.67 41928.54 93.15
NIITTECH 2020-03-26 375 1389.4 120783.75 36836.47 52540.07 52540.07 157620.22 52540.07 42032.06 93.4
NIITTECH 2020-04-01 375 1382.55 120896.25 36654.86 52517.04 52517.04 157551.11 52517.04 42013.63 93.35
NIITTECH 2020-04-09 375 1384.15 121050.0 36697.28 52582.43 52582.43 157747.28 52582.43 42065.94 93.5
NIITTECH 2020-04-16 375 1385.6 121181.25 36735.72 52638.99 52638.99 157916.97 52638.99 42111.19 93.6
NIITTECH 2020-04-23 375 1387.05 121316.25 36774.16 52696.8 52696.8 158090.41 52696.8 42157.44 93.7
NIITTECH 2020-04-30 375 1337.8 121451.25 35468.42 52306.56 52306.56 156919.67 52306.56 41845.25 93.0
NIITTECH 2020-05-07 375 1389.9 121582.5 36849.72 52810.74 52810.74 158432.22 52810.74 42248.59 93.9
NIITTECH 2020-05-14 375 1391.35 121717.5 36888.17 52868.56 52868.56 158605.67 52868.56 42294.85 94.0
NIITTECH 2020-05-28 375 1394.25 121987.5 36965.05 52984.18 52984.18 158952.55 52984.18 42387.34 94.2
NMDC 2020-03-19 6000 75.55 111180.0 32048.31 47742.77 47742.77 143228.31 47742.77 38194.22 5.3
NMDC 2020-03-26 6000 75.8 111300.0 32154.36 47818.12 47818.12 143454.36 47818.12 38254.5 5.3
NMDC 2020-04-01 6000 75.7 111420.0 32111.94 47843.98 47843.98 143531.94 47843.98 38275.18 5.3
Page 44
NMDC 2020-04-09 6000 75.8 111540.0 32154.36 47898.12 47898.12 143694.36 47898.12 38318.5 5.3
NMDC 2020-04-16 6000 75.9 111660.0 32196.78 47952.26 47952.26 143856.78 47952.26 38361.81 5.35
NMDC 2020-04-23 6000 75.95 111780.0 32217.99 47999.33 47999.33 143997.99 47999.33 38399.46 5.35
NMDC 2020-04-30 6000 76.4 111900.0 32408.88 48102.96 48102.96 144308.88 48102.96 38482.37 5.35
NMDC 2020-05-07 6000 76.1 112020.0 32281.62 48100.54 48100.54 144301.62 48100.54 38480.43 5.35
NMDC 2020-05-14 6000 76.2 112140.0 32324.04 48154.68 48154.68 144464.04 48154.68 38523.74 5.35
NMDC 2020-05-28 6000 77.2 112380.0 32748.24 48376.08 48376.08 145128.24 48376.08 38700.86 5.4
NTPC 2020-03-19 4800 98.15 71232.0 33308.18 34846.73 34846.73 104540.18 34846.73 27877.38 4.85
NTPC 2020-03-26 4800 97.2 71280.0 32985.79 34755.26 34755.26 104265.79 34755.26 27804.21 4.85
NTPC 2020-04-01 4800 98.35 71376.0 33376.06 34917.35 34917.35 104752.06 34917.35 27933.88 4.85
NTPC 2020-04-09 4800 98.45 71424.0 33409.99 34944.66 34944.66 104833.99 34944.66 27955.73 4.85
NTPC 2020-04-16 4800 98.55 71520.0 33443.93 34987.98 34987.98 104963.93 34987.98 27990.38 4.85
NTPC 2020-04-23 4800 98.65 71616.0 33477.86 35031.29 35031.29 105093.86 35031.29 28025.03 4.85
NTPC 2020-04-30 4800 97.6 71664.0 33121.54 34928.51 34928.51 104785.54 34928.51 27942.81 4.85
NTPC 2020-05-07 4800 98.85 71760.0 33545.74 35101.91 35101.91 105305.74 35101.91 28081.53 4.9
NTPC 2020-05-14 4800 98.95 71856.0 33579.67 35145.22 35145.22 105435.67 35145.22 28116.18 4.9
NTPC 2020-05-28 4800 96.15 72000.0 32629.46 34876.49 34876.49 104629.46 34876.49 27901.19 4.85
OIL 2020-03-19 3399 81.25 78618.87 19525.13 32714.67 32714.67 98144.0 32714.67 26171.74 6.4
OIL 2020-03-26 3399 82.25 78720.84 19765.44 32828.76 32828.76 98486.28 32828.76 26263.01 6.45
OIL 2020-04-01 3399 81.45 78788.82 19573.19 32787.34 32787.34 98362.01 32787.34 26229.87 6.45
OIL 2020-04-09 3399 81.5 78890.79 19585.21 32825.33 32825.33 98476.0 32825.33 26260.26 6.45
OIL 2020-04-16 3399 81.6 78958.77 19609.24 32856.0 32856.0 98568.01 32856.0 26284.8 6.45
OIL 2020-04-23 3399 81.7 79060.74 19633.27 32898.0 32898.0 98694.01 32898.0 26318.4 6.45
Page 45
OIL 2020-04-30 3399 83.05 79162.71 19957.69 33040.13 33040.13 99120.4 33040.13 26432.1 6.5
ONGC 2020-03-19 4100 65.95 76793.0 19116.93 31969.98 31969.98 95909.93 31969.98 25575.98 5.2
ONGC 2020-03-26 4100 65.2 76875.0 18899.52 31924.84 31924.84 95774.52 31924.84 25539.87 5.2
ONGC 2020-04-01 4100 66.1 76916.0 19160.41 32025.47 32025.47 96076.41 32025.47 25620.38 5.2
ONGC 2020-04-09 4100 66.15 77039.0 19174.9 32071.3 32071.3 96213.9 32071.3 25657.04 5.2
ONGC 2020-04-16 4100 66.25 77121.0 19203.89 32108.3 32108.3 96324.89 32108.3 25686.64 5.2
ONGC 2020-04-23 4100 66.3 77203.0 19218.38 32140.46 32140.46 96421.38 32140.46 25712.37 5.25
ONGC 2020-04-30 4100 65.8 77285.0 19073.45 32119.48 32119.48 96358.45 32119.48 25695.58 5.2
ONGC 2020-05-07 4100 66.45 77367.0 19261.86 32209.62 32209.62 96628.86 32209.62 25767.7 5.25
ONGC 2020-05-14 4100 66.5 77449.0 19276.35 32241.78 32241.78 96725.35 32241.78 25793.42 5.25
ONGC 2020-05-28 4100 66.0 77613.0 19131.42 32248.14 32248.14 96744.42 32248.14 25798.51 5.25
PAGEIND 2020-03-19 25 19937.3 66352.5 35239.18 33863.89 33863.89 101591.68 33863.89 27091.11 903.05
PAGEIND 2020-03-26 25 19890.7 66425.5 35156.81 33860.77 33860.77 101582.31 33860.77 27088.62 902.95
PAGEIND 2020-04-01 25 19975.7 66488.25 35307.05 33931.77 33931.77 101795.3 33931.77 27145.42 904.85
PAGEIND 2020-04-09 25 19999.3 66572.0 35348.76 33973.59 33973.59 101920.76 33973.59 27178.87 905.95
PAGEIND 2020-04-16 25 20020.1 66645.25 35385.53 34010.26 34010.26 102030.78 34010.26 27208.21 906.95
PAGEIND 2020-04-23 25 20040.8 66718.75 35422.11 34046.95 34046.95 102140.86 34046.95 27237.56 907.9
PAGEIND 2020-04-30 25 20188.7 66792.25 35683.53 34158.59 34158.59 102475.78 34158.59 27326.87 910.9
PAGEIND 2020-05-07 25 20082.4 66865.75 35495.64 34120.46 34120.46 102361.39 34120.46 27296.37 909.9
PAGEIND 2020-05-14 25 20103.2 66939.5 35532.41 34157.3 34157.3 102471.91 34157.3 27325.84 910.85
PAGEIND 2020-05-28 25 20144.9 67087.0 35606.11 34231.04 34231.04 102693.11 34231.04 27384.83 912.85
PEL 2020-03-19 309 1028.45 90172.38 22467.83 37546.74 37546.74 112640.21 37546.74 30037.39 81.0
PEL 2020-03-26 309 1010.0 90271.26 22064.76 37445.34 37445.34 112336.02 37445.34 29956.27 80.8
Page 46
PEL 2020-04-01 309 1030.45 90354.69 22511.52 37622.07 37622.07 112866.21 37622.07 30097.66 81.15
PEL 2020-04-09 309 1031.65 90469.02 22537.74 37668.92 37668.92 113006.76 37668.92 30135.14 81.25
PEL 2020-04-16 309 1032.75 90567.9 22561.77 37709.89 37709.89 113129.67 37709.89 30167.91 81.35
PEL 2020-04-23 309 1033.8 90669.87 22584.7 37751.52 37751.52 113254.57 37751.52 30201.22 81.45
PEL 2020-04-30 309 1010.7 90768.75 22080.06 37616.27 37616.27 112848.81 37616.27 30093.02 81.15
PEL 2020-05-07 309 1035.95 90867.63 22631.67 37833.1 37833.1 113499.3 37833.1 30266.48 81.6
PEL 2020-05-14 309 1037.0 90969.6 22654.61 37874.74 37874.74 113624.21 37874.74 30299.79 81.7
PEL 2020-05-28 309 1049.4 91170.45 22925.51 38031.99 38031.99 114095.96 38031.99 30425.59 82.05
PETRONET 2020-03-19 3000 229.65 99540.0 48708.76 49416.26 49416.25 148248.77 49416.25 39533.0 11.0
PETRONET 2020-03-26 3000 228.0 99660.0 48358.8 49339.6 49339.6 148018.8 49339.6 39471.68 10.95
PETRONET 2020-04-01 3000 230.1 99750.0 48804.21 49518.07 49518.07 148554.21 49518.07 39614.46 11.0
PETRONET 2020-04-09 3000 230.35 99870.0 48857.24 49575.74 49575.75 148727.23 49575.75 39660.6 11.0
PETRONET 2020-04-16 3000 230.6 99990.0 48910.26 49633.42 49633.42 148900.26 49633.42 39706.74 11.05
PETRONET 2020-04-23 3000 230.85 100110.0 48963.28 49691.09 49691.09 149073.28 49691.09 39752.87 11.05
PETRONET 2020-04-30 3000 230.25 100200.0 48836.03 49678.67 49678.68 149036.02 49678.68 39742.94 11.05
PETRONET 2020-05-07 3000 231.3 100320.0 49058.73 49792.91 49792.91 149378.73 49792.91 39834.33 11.05
PETRONET 2020-05-14 3000 231.55 100440.0 49111.76 49850.58 49850.59 149551.76 49850.59 39880.47 11.1
PETRONET 2020-05-28 3000 232.05 100650.0 49217.81 49955.93 49955.94 149867.8 49955.94 39964.75 11.1
PFC 2020-03-19 6200 102.55 158348.0 44951.77 67766.59 67766.59 203299.77 67766.59 54213.27 7.3
PFC 2020-03-26 6200 101.7 158534.0 44579.18 67704.39 67704.39 203113.18 67704.39 54163.51 7.3
PFC 2020-04-01 6200 102.75 158658.0 45039.43 67899.15 67899.14 203697.43 67899.14 54319.31 7.3
PFC 2020-04-09 6200 102.85 158844.0 45083.27 67975.76 67975.76 203927.27 67975.76 54380.61 7.3
PFC 2020-04-16 6200 102.95 159030.0 45127.1 68052.37 68052.37 204157.1 68052.37 54441.9 7.3
Page 47
PFC 2020-04-23 6200 103.05 159216.0 45170.94 68128.98 68128.98 204386.94 68128.98 54503.18 7.35
PFC 2020-04-30 6200 102.25 159402.0 44820.26 68074.09 68074.09 204222.27 68074.09 54459.27 7.3
PFC 2020-05-07 6200 103.3 159588.0 45280.52 68289.51 68289.51 204868.52 68289.51 54631.61 7.35
PFC 2020-05-14 6200 103.4 159774.0 45324.36 68366.12 68366.12 205098.36 68366.12 54692.9 7.35
PFC 2020-05-28 6200 103.6 160084.0 45412.02 68498.67 68498.67 205496.02 68498.67 54798.94 7.35
PIDILITIND 2020-03-19 500 1525.15 92470.0 53914.05 48794.68 48794.68 146384.05 48794.68 39035.74 65.05
PIDILITIND 2020-03-26 500 1527.7 92570.0 54004.2 48858.07 48858.07 146574.2 48858.07 39086.46 65.15
PIDILITIND 2020-04-01 500 1528.1 92660.0 54018.33 48892.78 48892.78 146678.33 48892.78 39114.22 65.2
PIDILITIND 2020-04-09 500 1529.9 92775.0 54081.97 48952.32 48952.32 146856.96 48952.32 39161.86 65.25
PIDILITIND 2020-04-16 500 1531.5 92875.0 54138.53 49004.51 49004.51 147013.52 49004.51 39203.61 65.35
PIDILITIND 2020-04-23 500 1533.05 92980.0 54193.32 49057.77 49057.77 147173.32 49057.77 39246.22 65.4
PIDILITIND 2020-04-30 500 1535.4 93080.0 54276.39 49118.8 49118.8 147356.39 49118.8 39295.04 65.5
PIDILITIND 2020-05-07 500 1536.25 93185.0 54306.44 49163.81 49163.81 147491.44 49163.81 39331.05 65.55
PIDILITIND 2020-05-14 500 1537.85 93285.0 54363.0 49216.0 49216.0 147648.0 49216.0 39372.8 65.6
PIDILITIND 2020-05-28 500 1541.05 93490.0 54476.12 49322.04 49322.04 147966.12 49322.04 39457.63 65.75
PNB 2020-03-19 8300 37.45 78933.0 21976.03 33636.34 33636.34 100909.03 33636.34 26909.07 2.7
PNB 2020-03-26 8300 37.5 79099.0 22005.37 33701.46 33701.46 101104.38 33701.46 26961.17 2.7
PNB 2020-04-01 8300 37.5 79099.0 22005.37 33701.46 33701.46 101104.38 33701.46 26961.17 2.7
PNB 2020-04-09 8300 37.55 79265.0 22034.72 33766.57 33766.57 101299.72 33766.57 27013.26 2.7
PNB 2020-04-16 8300 37.6 79348.0 22064.06 33804.02 33804.02 101412.06 33804.02 27043.22 2.7
PNB 2020-04-23 8300 37.65 79431.0 22093.4 33841.47 33841.47 101524.4 33841.47 27073.18 2.7
PNB 2020-04-30 8300 37.75 79514.0 22152.08 33888.69 33888.69 101666.08 33888.69 27110.95 2.7
PNB 2020-05-07 8300 37.7 79597.0 22122.74 33906.58 33906.58 101719.74 33906.58 27125.26 2.7
Page 48
PNB 2020-05-14 8300 37.75 79680.0 22152.08 33944.03 33944.03 101832.08 33944.03 27155.22 2.75
PNB 2020-05-28 8300 36.15 79846.0 21213.18 33686.39 33686.39 101059.18 33686.39 26949.11 2.7
POWERGRID 2020-03-19 4000 168.05 125440.0 47524.54 57654.85 57654.85 172964.54 57654.85 46123.88 9.6
POWERGRID 2020-03-26 4000 162.15 125600.0 45856.02 57152.01 57152.01 171456.02 57152.01 45721.61 9.55
POWERGRID 2020-04-01 4000 168.35 125720.0 47609.38 57776.46 57776.46 173329.38 57776.46 46221.17 9.65
POWERGRID 2020-04-09 4000 168.55 125880.0 47665.94 57848.65 57848.65 173545.94 57848.65 46278.92 9.65
POWERGRID 2020-04-16 4000 168.75 126000.0 47722.5 57907.5 57907.5 173722.5 57907.5 46326.0 9.65
POWERGRID 2020-04-23 4000 168.9 126160.0 47764.92 57974.97 57974.97 173924.92 57974.97 46379.98 9.65
POWERGRID 2020-04-30 4000 163.2 126280.0 46152.96 57477.65 57477.65 172432.96 57477.65 45982.12 9.6
POWERGRID 2020-05-07 4000 169.25 126440.0 47863.9 58101.3 58101.3 174303.9 58101.3 46481.04 9.7
POWERGRID 2020-05-14 4000 169.45 126560.0 47920.46 58160.15 58160.15 174480.46 58160.15 46528.12 9.7
POWERGRID 2020-05-28 4000 169.8 126840.0 48019.44 58286.48 58286.48 174859.44 58286.48 46629.18 9.7
PVR 2020-03-19 400 1306.85 140008.0 36957.72 58988.57 58988.57 176965.72 58988.57 47190.86 98.3
PVR 2020-03-26 400 1203.25 140164.0 34027.91 58063.97 58063.97 174191.91 58063.97 46451.18 96.75
PVR 2020-04-01 400 1309.4 140296.0 37029.83 59108.61 59108.61 177325.83 59108.61 47286.89 98.5
PVR 2020-04-09 400 1310.95 140472.0 37073.67 59181.89 59181.89 177545.67 59181.89 47345.51 98.65
PVR 2020-04-16 400 1312.3 140628.0 37111.84 59246.61 59246.61 177739.84 59246.61 47397.29 98.75
PVR 2020-04-23 400 1313.65 140780.0 37150.02 59310.01 59310.01 177930.02 59310.01 47448.01 98.85
PVR 2020-04-30 400 1169.9 140936.0 33084.77 58006.92 58006.92 174020.77 58006.92 46405.54 96.7
PVR 2020-05-07 400 1316.35 141092.0 37226.38 59439.46 59439.46 178318.38 59439.46 47551.57 99.05
PVR 2020-05-14 400 1317.75 141248.0 37265.97 59504.66 59504.66 178513.97 59504.66 47603.73 99.15
PVR 2020-05-28 400 1320.45 141560.0 37342.33 59634.11 59634.11 178902.33 59634.11 47707.29 99.4
RAMCOCEM 2020-03-19 800 655.75 69464.0 37089.22 35517.74 35517.74 106553.22 35517.74 28414.19 29.6
Page 49
RAMCOCEM 2020-03-26 800 654.2 69544.0 37001.55 35515.18 35515.18 106545.55 35515.18 28412.14 29.6
RAMCOCEM 2020-04-01 800 657.0 69608.0 37159.92 35589.31 35589.31 106767.92 35589.31 28471.45 29.65
RAMCOCEM 2020-04-09 800 657.75 69696.0 37202.34 35632.78 35632.78 106898.34 35632.78 28506.22 29.7
RAMCOCEM 2020-04-16 800 658.45 69776.0 37241.93 35672.64 35672.64 107017.93 35672.64 28538.11 29.75
RAMCOCEM 2020-04-23 800 659.15 69848.0 37281.52 35709.84 35709.84 107129.52 35709.84 28567.87 29.75
RAMCOCEM 2020-04-30 800 672.6 69928.0 38042.26 35990.09 35990.09 107970.26 35990.09 28792.07 30.0
RAMCOCEM 2020-05-07 800 660.5 70008.0 37357.88 35788.63 35788.63 107365.88 35788.63 28630.9 29.8
RAMCOCEM 2020-05-14 800 661.2 70080.0 37397.47 35825.82 35825.82 107477.47 35825.82 28660.66 29.85
RAMCOCEM 2020-05-28 800 662.55 70232.0 37473.83 35901.94 35901.94 107705.83 35901.94 28721.55 29.9
RBLBANK 2020-03-19 1500 206.8 107235.0 25963.74 44399.58 44399.58 133198.74 44399.58 35519.66 19.75
RBLBANK 2020-03-26 1500 205.65 107355.0 25819.36 44391.45 44391.45 133174.36 44391.45 35513.16 19.75
RBLBANK 2020-04-01 1500 207.2 107445.0 26013.96 44486.32 44486.32 133458.96 44486.32 35589.06 19.75
RBLBANK 2020-04-09 1500 207.45 107580.0 26045.35 44541.78 44541.78 133625.35 44541.78 35633.42 19.8
RBLBANK 2020-04-16 1500 207.65 107700.0 26070.46 44590.15 44590.15 133770.46 44590.15 35672.12 19.8
RBLBANK 2020-04-23 1500 207.85 107820.0 26095.57 44638.52 44638.52 133915.57 44638.52 35710.82 19.85
RBLBANK 2020-04-30 1500 204.5 107940.0 25674.97 44538.32 44538.32 133614.97 44538.32 35630.66 19.8
RBLBANK 2020-05-07 1500 208.3 108060.0 26152.07 44737.36 44737.36 134212.07 44737.36 35789.89 19.9
RBLBANK 2020-05-14 1500 208.5 108180.0 26177.17 44785.72 44785.72 134357.17 44785.72 35828.58 19.9
RBLBANK 2020-05-28 1500 204.95 108420.0 25731.47 44717.16 44717.16 134151.47 44717.16 35773.73 19.85
RECLTD 2020-03-19 6000 100.95 131040.0 42822.99 57954.33 57954.33 173862.99 57954.33 46363.46 6.45
RECLTD 2020-03-26 6000 100.2 131160.0 42504.84 57888.28 57888.28 173664.84 57888.28 46310.62 6.45
RECLTD 2020-04-01 6000 101.15 131280.0 42907.83 58062.61 58062.61 174187.83 58062.61 46450.09 6.45
RECLTD 2020-04-09 6000 101.25 131460.0 42950.25 58136.75 58136.75 174410.25 58136.75 46509.4 6.45
Page 50
RECLTD 2020-04-16 6000 101.35 131580.0 42992.67 58190.89 58190.89 174572.67 58190.89 46552.71 6.45
RECLTD 2020-04-23 6000 101.45 131760.0 43035.09 58265.03 58265.03 174795.09 58265.03 46612.02 6.45
RECLTD 2020-04-30 6000 100.4 131880.0 42589.68 58156.56 58156.56 174469.68 58156.56 46525.25 6.45
RECLTD 2020-05-07 6000 101.65 132060.0 43119.93 58393.31 58393.31 175179.93 58393.31 46714.65 6.5
RECLTD 2020-05-14 6000 101.8 132180.0 43183.56 58454.52 58454.52 175363.56 58454.52 46763.62 6.5
RECLTD 2020-05-28 6000 92.0 132480.0 39026.4 57168.8 57168.8 171506.4 57168.8 45735.04 6.35
RELIANCE 2020-03-19 500 1106.35 112160.0 39109.47 50423.16 50423.16 151269.47 50423.16 40338.53 67.25
RELIANCE 2020-03-26 500 1103.2 112285.0 38998.12 50427.71 50427.71 151283.12 50427.71 40342.17 67.25
RELIANCE 2020-04-01 500 1108.45 112390.0 39183.71 50524.57 50524.57 151573.71 50524.57 40419.66 67.35
RELIANCE 2020-04-09 500 1109.75 112530.0 39229.66 50586.55 50586.55 151759.66 50586.55 40469.24 67.45
RELIANCE 2020-04-16 500 1110.9 112655.0 39270.32 50641.77 50641.77 151925.32 50641.77 40513.42 67.5
RELIANCE 2020-04-23 500 1112.1 112780.0 39312.74 50697.58 50697.58 152092.73 50697.58 40558.06 67.6
RELIANCE 2020-04-30 500 1112.05 112900.0 39310.97 50736.99 50736.99 152210.97 50736.99 40589.59 67.65
RELIANCE 2020-05-07 500 1114.4 113025.0 39394.04 50806.35 50806.35 152419.04 50806.35 40645.08 67.75
RELIANCE 2020-05-14 500 1115.55 113150.0 39434.69 50861.56 50861.56 152584.69 50861.56 40689.25 67.8
RELIANCE 2020-05-28 500 1121.85 113400.0 39657.4 51019.13 51019.13 153057.4 51019.13 40815.3 68.05
SAIL 2020-03-19 15700 29.6 155587.0 51444.5 69010.5 69010.5 207031.5 69010.5 55208.4 2.95
SAIL 2020-03-26 15700 28.8 155744.0 50054.11 68599.37 68599.37 205798.11 68599.37 54879.5 2.9
SAIL 2020-04-01 15700 29.65 155901.0 51531.4 69144.13 69144.13 207432.4 69144.13 55315.3 2.95
SAIL 2020-04-09 15700 29.65 156215.0 51531.4 69248.8 69248.8 207746.4 69248.8 55399.04 2.95
SAIL 2020-04-16 15700 29.7 156372.0 51618.3 69330.1 69330.1 207990.3 69330.1 55464.08 2.95
SAIL 2020-04-23 15700 29.75 156529.0 51705.2 69411.4 69411.4 208234.2 69411.4 55529.12 2.95
SAIL 2020-04-30 15700 29.0 156686.0 50401.71 69029.24 69029.24 207087.71 69029.24 55223.39 2.95
Page 51
SAIL 2020-05-07 15700 29.8 156843.0 51792.1 69545.03 69545.03 208635.1 69545.03 55636.02 2.95
SAIL 2020-05-14 15700 29.8 157000.0 51792.1 69597.37 69597.37 208792.1 69597.37 55677.9 2.95
SAIL 2020-05-28 15700 27.2 157314.0 47273.33 68195.78 68195.78 204587.33 68195.78 54556.62 2.9
SBIN 2020-03-19 3000 242.2 198600.0 58636.62 85745.54 85745.54 257236.62 85745.54 68596.43 19.05
SBIN 2020-03-26 3000 240.9 198810.0 58321.89 85710.63 85710.63 257131.89 85710.63 68568.5 19.05
SBIN 2020-04-01 3000 242.7 198990.0 58757.67 85915.89 85915.89 257747.67 85915.89 68732.71 19.1
SBIN 2020-04-09 3000 242.95 199260.0 58818.19 86026.07 86026.06 258078.2 86026.06 68820.85 19.1
SBIN 2020-04-16 3000 243.2 199470.0 58878.72 86116.24 86116.24 258348.72 86116.24 68892.99 19.15
SBIN 2020-04-23 3000 243.45 199680.0 58939.25 86206.41 86206.42 258619.24 86206.42 68965.14 19.15
SBIN 2020-04-30 3000 242.4 199920.0 58685.04 86201.68 86201.68 258605.04 86201.68 68961.34 19.15
SBIN 2020-05-07 3000 244.0 200130.0 59072.4 86400.8 86400.8 259202.4 86400.8 69120.64 19.2
SBIN 2020-05-14 3000 244.25 200340.0 59132.93 86490.97 86490.98 259472.92 86490.98 69192.78 19.2
SBIN 2020-05-28 3000 243.35 200790.0 58915.04 86568.35 86568.35 259705.04 86568.35 69254.68 19.25
SENSEX 2020-03-19 3000 34133.8 12475620.0 0.0 4158540.0 4158540.0 12475620.0 4158540.0 3326832.0 924.1
SENSEX 2020-03-26 3000 33954.3 12489360.0 0.0 4163120.0 4163120.0 12489360.0 4163120.0 3330496.0 925.15
SENSEX 2020-04-01 3000 34199.5 12501150.0 0.0 4167050.0 4167050.0 12501150.0 4167050.0 3333640.0 926.0
SENSEX 2020-04-09 3000 34239.9 12516870.0 0.0 4172290.0 4172290.0 12516870.0 4172290.0 3337832.0 927.2
SENSEX 2020-04-16 3000 34275.4 12530670.0 0.0 4176890.0 4176890.0 12530670.0 4176890.0 3341512.0 928.2
SENSEX 2020-04-23 3000 34311.0 12544470.0 0.0 4181490.0 4181490.0 12544470.0 4181490.0 3345192.0 929.2
SENSEX 2020-04-30 3000 34346.5 12558270.0 0.0 4186090.0 4186090.0 12558270.0 4186090.0 3348872.0 930.25
SENSEX 2020-05-07 3000 34382.1 12572100.0 0.0 4190700.0 4190700.0 12572100.0 4190700.0 3352560.0 931.25
SENSEX 2020-05-14 3000 34417.8 12585960.0 0.0 4195320.0 4195320.0 12585960.0 4195320.0 3356256.0 932.3
SENSEX 2020-05-28 3000 34489.1 12613710.0 0.0 4204570.0 4204570.0 12613710.0 4204570.0 3363656.0 934.35
Page 52
SENSEX50 2020-03-19 3000 10442.8 3711810.0 0.0 1237270.0 1237270.0 3711810.0 1237270.0 989816.0 274.95
SENSEX50 2020-03-26 3000 10453.5 3715890.0 0.0 1238630.0 1238630.0 3715890.0 1238630.0 990904.0 275.25
SENSEX50 2020-04-01 3000 10462.8 3719400.0 0.0 1239800.0 1239800.0 3719400.0 1239800.0 991840.0 275.5
SENSEX50 2020-04-09 3000 10475.2 3724080.0 0.0 1241360.0 1241360.0 3724080.0 1241360.0 993088.0 275.85
SENSEX50 2020-04-16 3000 10486.1 3728190.0 0.0 1242730.0 1242730.0 3728190.0 1242730.0 994184.0 276.15
SENSEX50 2020-04-23 3000 10497.0 3732300.0 0.0 1244100.0 1244100.0 3732300.0 1244100.0 995280.0 276.45
SENSEX50 2020-04-30 3000 10507.8 3736410.0 0.0 1245470.0 1245470.0 3736410.0 1245470.0 996376.0 276.75
SENSEX50 2020-05-07 3000 10518.8 3740520.0 0.0 1246840.0 1246840.0 3740520.0 1246840.0 997472.0 277.1
SENSEX50 2020-05-14 3000 10529.7 3744660.0 0.0 1248220.0 1248220.0 3744660.0 1248220.0 998576.0 277.4
SENSEX50 2020-05-28 3000 10551.5 3752910.0 0.0 1250970.0 1250970.0 3752910.0 1250970.0 1000776.0 278.0
SHREECEM 2020-03-19 50 21328.1 159415.5 75394.83 78270.11 78270.11 234810.33 78270.11 62616.09 1043.6
SHREECEM 2020-03-26 50 21332.4 159591.0 75410.03 78333.68 78333.68 235001.03 78333.68 62666.94 1044.45
SHREECEM 2020-04-01 50 21369.1 159741.5 75539.77 78427.09 78427.09 235281.27 78427.09 62741.67 1045.7
SHREECEM 2020-04-09 50 21394.4 159942.5 75629.2 78523.9 78523.9 235571.7 78523.9 62819.12 1047.0
SHREECEM 2020-04-16 50 21416.6 160119.0 75707.68 78608.89 78608.89 235826.68 78608.89 62887.11 1048.1
SHREECEM 2020-04-23 50 21438.8 160295.0 75786.16 78693.72 78693.72 236081.16 78693.72 62954.98 1049.25
SHREECEM 2020-04-30 50 21379.2 160471.5 75575.47 78682.32 78682.32 236046.97 78682.32 62945.86 1049.1
SHREECEM 2020-05-07 50 21483.2 160648.5 75943.11 78863.87 78863.87 236591.61 78863.87 63091.1 1051.5
SHREECEM 2020-05-14 50 21505.4 160825.5 76021.59 78949.03 78949.03 236847.09 78949.03 63159.22 1052.65
SHREECEM 2020-05-28 50 21550.1 161180.0 76179.6 79119.87 79119.87 237359.6 79119.87 63295.9 1054.95
SIEMENS 2020-03-19 550 1214.7 99077.0 47233.61 48770.2 48770.2 146310.61 48770.2 39016.16 59.1
SIEMENS 2020-03-26 550 1215.15 99187.0 47251.11 48812.7 48812.7 146438.11 48812.7 39050.16 59.15
SIEMENS 2020-04-01 550 1217.0 99280.5 47323.04 48867.85 48867.85 146603.54 48867.85 39094.28 59.25
Page 53
SIEMENS 2020-04-09 550 1218.45 99401.5 47379.43 48926.98 48926.98 146780.93 48926.98 39141.58 59.3
SIEMENS 2020-04-16 550 1219.7 99511.5 47428.03 48979.84 48979.84 146939.53 48979.84 39183.87 59.35
SIEMENS 2020-04-23 550 1221.0 99621.5 47478.58 49033.36 49033.36 147100.08 49033.36 39226.69 59.45
SIEMENS 2020-04-30 550 1217.3 99731.5 47334.71 49022.07 49022.07 147066.21 49022.07 39217.66 59.4
SIEMENS 2020-05-07 550 1223.5 99841.5 47575.8 49139.1 49139.1 147417.3 49139.1 39311.28 59.55
SIEMENS 2020-05-14 550 1224.8 99951.5 47626.35 49192.62 49192.62 147577.85 49192.62 39354.1 59.65
SIEMENS 2020-05-28 550 1227.3 100171.5 47723.56 49298.35 49298.35 147895.06 49298.35 39438.68 59.75
SRF 2020-03-19 250 3561.65 146100.0 62952.16 69684.05 69684.05 209052.16 69684.05 55747.24 185.8
SRF 2020-03-26 250 3554.85 146262.5 62831.97 69698.16 69698.16 209094.47 69698.16 55758.53 185.85
SRF 2020-04-01 250 3568.5 146400.0 63073.24 69824.41 69824.41 209473.24 69824.41 55859.53 186.2
SRF 2020-04-09 250 3572.75 146585.0 63148.36 69911.12 69911.12 209733.36 69911.12 55928.9 186.45
SRF 2020-04-16 250 3576.45 146745.0 63213.75 69986.25 69986.25 209958.75 69986.25 55989.0 186.65
SRF 2020-04-23 250 3580.15 146907.5 63279.15 70062.22 70062.22 210186.65 70062.22 56049.78 186.85
SRF 2020-04-30 250 3577.7 147070.0 63235.85 70101.95 70101.95 210305.85 70101.95 56081.56 186.95
SRF 2020-05-07 250 3587.55 147230.0 63409.95 70213.32 70213.32 210639.95 70213.32 56170.66 187.25
SRF 2020-05-14 250 3591.3 147392.5 63476.23 70289.58 70289.58 210868.73 70289.58 56231.66 187.45
SRF 2020-05-28 250 3410.0 147717.5 60271.75 69329.75 69329.75 207989.25 69329.75 55463.8 184.9
SRTRANSFIN 2020-03-19 600 826.75 139338.0 35070.74 58136.24 58136.25 174408.73 58136.25 46509.0 64.6
SRTRANSFIN 2020-03-26 600 829.2 139494.0 35174.66 58222.89 58222.89 174668.66 58222.89 46578.31 64.7
SRTRANSFIN 2020-04-01 600 828.35 139626.0 35138.61 58254.87 58254.87 174764.61 58254.87 46603.9 64.75
SRTRANSFIN 2020-04-09 600 829.3 139800.0 35178.91 58326.3 58326.3 174978.91 58326.3 46661.04 64.8
SRTRANSFIN 2020-04-16 600 830.15 139956.0 35214.96 58390.32 58390.32 175170.96 58390.32 46712.26 64.9
SRTRANSFIN 2020-04-23 600 831.05 140106.0 35253.14 58453.05 58453.05 175359.14 58453.05 46762.44 64.95
Page 54
SRTRANSFIN 2020-04-30 600 830.7 140262.0 35238.29 58500.1 58500.1 175500.29 58500.1 46800.08 65.0
SRTRANSFIN 2020-05-07 600 832.75 140418.0 35325.26 58581.08 58581.09 175743.26 58581.09 46864.87 65.1
SRTRANSFIN 2020-05-14 600 833.6 140574.0 35361.31 58645.1 58645.1 175935.31 58645.1 46916.08 65.15
SRTRANSFIN 2020-05-28 600 873.7 140880.0 37062.35 59314.12 59314.12 177942.35 59314.12 47451.3 65.9
SUNPHARMA 2020-03-19 1250 384.55 86425.0 33984.61 40136.54 40136.54 120409.61 40136.54 32109.23 21.4
SUNPHARMA 2020-03-26 1250 384.9 86525.0 34015.54 40180.18 40180.18 120540.54 40180.18 32144.14 21.45
SUNPHARMA 2020-04-01 1250 385.3 86600.0 34050.89 40216.96 40216.96 120650.89 40216.96 32173.57 21.45
SUNPHARMA 2020-04-09 1250 385.75 86712.5 34090.66 40267.72 40267.72 120803.16 40267.72 32214.18 21.5
SUNPHARMA 2020-04-16 1250 386.15 86812.5 34126.01 40312.84 40312.84 120938.51 40312.84 32250.27 21.5
SUNPHARMA 2020-04-23 1250 386.55 86900.0 34161.36 40353.79 40353.79 121061.36 40353.79 32283.03 21.5
SUNPHARMA 2020-04-30 1250 387.15 87000.0 34214.38 40404.79 40404.79 121214.38 40404.79 32323.83 21.55
SUNPHARMA 2020-05-07 1250 387.35 87100.0 34232.06 40444.02 40444.02 121332.06 40444.02 32355.22 21.55
SUNPHARMA 2020-05-14 1250 387.75 87187.5 34267.41 40484.97 40484.97 121454.91 40484.97 32387.98 21.6
SUNPHARMA 2020-05-28 1250 389.0 87387.5 34377.88 40588.46 40588.46 121765.38 40588.46 32470.77 21.65
SUNTV 2020-03-19 1200 378.6 101820.0 32120.42 44646.81 44646.81 133940.42 44646.81 35717.45 24.8
SUNTV 2020-03-26 1200 366.45 101928.0 31089.62 44339.21 44339.21 133017.62 44339.21 35471.37 24.65
SUNTV 2020-04-01 1200 379.3 102024.0 32179.81 44734.6 44734.6 134203.81 44734.6 35787.68 24.85
SUNTV 2020-04-09 1200 379.75 102156.0 32217.99 44791.33 44791.33 134373.99 44791.33 35833.06 24.9
SUNTV 2020-04-16 1200 380.15 102264.0 32251.93 44838.64 44838.64 134515.93 44838.64 35870.91 24.9
SUNTV 2020-04-23 1200 380.55 102372.0 32285.86 44885.95 44885.95 134657.86 44885.95 35908.76 24.95
SUNTV 2020-04-30 1200 363.45 102492.0 30835.1 44442.37 44442.37 133327.1 44442.37 35553.9 24.7
SUNTV 2020-05-07 1200 381.35 102600.0 32353.73 44984.58 44984.58 134953.73 44984.58 35987.66 25.0
SUNTV 2020-05-14 1200 381.75 102720.0 32387.67 45035.89 45035.89 135107.67 45035.89 36028.71 25.0
Page 55
SUNTV 2020-05-28 1200 382.55 102936.0 32455.54 45130.51 45130.51 135391.54 45130.51 36104.41 25.05
SX40 2020-03-19 1200 19706.2 3023268.0 0.0 1007756.0 1007756.0 3023268.0 1007756.0 806204.8 559.85
SX40 2020-03-26 1200 19726.6 3026592.0 0.0 1008864.0 1008864.0 3026592.0 1008864.0 807091.2 560.5
SX40 2020-04-01 1200 19744.2 3029448.0 0.0 1009816.0 1009816.0 3029448.0 1009816.0 807852.8 561.0
SX40 2020-04-09 1200 19767.5 3033264.0 0.0 1011088.0 1011088.0 3033264.0 1011088.0 808870.4 561.7
SX40 2020-04-16 1200 19788.0 3036600.0 0.0 1012200.0 1012200.0 3036600.0 1012200.0 809760.0 562.35
SX40 2020-04-23 1200 19808.5 3039948.0 0.0 1013316.0 1013316.0 3039948.0 1013316.0 810652.8 562.95
SX40 2020-04-30 1200 19829.0 3043296.0 0.0 1014432.0 1014432.0 3043296.0 1014432.0 811545.6 563.55
SX40 2020-05-28 1200 19911.3 3056724.0 0.0 1018908.0 1018908.0 3056724.0 1018908.0 815126.4 566.05
TATACHEM 2020-03-19 900 276.05 37530.0 17565.06 18365.02 18365.02 55095.06 18365.02 14692.02 13.6
TATACHEM 2020-03-26 900 272.15 37575.0 17316.9 18297.3 18297.3 54891.9 18297.3 14637.84 13.55
TATACHEM 2020-04-01 900 276.6 37611.0 17600.06 18403.69 18403.69 55211.06 18403.69 14722.95 13.65
TATACHEM 2020-04-09 900 276.9 37656.0 17619.15 18425.05 18425.05 55275.15 18425.05 14740.04 13.65
TATACHEM 2020-04-16 900 277.2 37692.0 17638.24 18443.41 18443.41 55330.24 18443.41 14754.73 13.65
TATACHEM 2020-04-23 900 277.5 37737.0 17657.33 18464.77 18464.78 55394.32 18464.78 14771.82 13.7
TATACHEM 2020-04-30 900 272.6 37782.0 17345.54 18375.85 18375.85 55127.54 18375.85 14700.68 13.6
TATACHEM 2020-05-07 900 278.05 37818.0 17692.32 18503.44 18503.44 55510.32 18503.44 14802.75 13.7
TATACHEM 2020-05-14 900 278.35 37863.0 17711.41 18524.8 18524.8 55574.41 18524.8 14819.84 13.7
TATACHEM 2020-05-28 900 248.0 37944.0 15780.24 17908.08 17908.08 53724.24 17908.08 14326.46 13.25
TATACONSUM 2020-03-19 2700 324.55 143424.0 61953.35 68459.12 68459.12 205377.35 68459.12 54767.3 16.9
TATACONSUM 2020-03-26 2700 321.85 143586.0 61437.95 68341.32 68341.32 205023.95 68341.32 54673.06 16.85
TATACONSUM 2020-04-01 2700 325.15 143721.0 62067.88 68596.29 68596.29 205788.88 68596.29 54877.03 16.95
TATACONSUM 2020-04-09 2700 325.55 143883.0 62144.24 68675.75 68675.75 206027.24 68675.75 54940.6 16.95
Page 56
TATACONSUM 2020-04-16 2700 325.9 144045.0 62211.05 68752.02 68752.02 206256.05 68752.02 55001.62 17.0
TATACONSUM 2020-04-23 2700 326.2 144207.0 62268.32 68825.11 68825.11 206475.32 68825.11 55060.09 17.0
TATACONSUM 2020-04-30 2700 324.05 144369.0 61857.9 68742.3 68742.3 206226.9 68742.3 54993.84 16.95
TATACONSUM 2020-05-07 2700 326.9 144531.0 62401.94 68977.65 68977.65 206932.94 68977.65 55182.12 17.05
TATACONSUM 2020-05-14 2700 327.25 144693.0 62468.75 69053.92 69053.92 207161.75 69053.92 55243.14 17.05
TATACONSUM 2020-05-28 2700 327.9 145017.0 62592.83 69203.28 69203.28 207609.83 69203.28 55362.62 17.1
TATAMOTORS 2020-03-19 4300 89.85 103802.0 30947.04 44916.35 44916.35 134749.04 44916.35 35933.08 6.95
TATAMOTORS 2020-03-26 4300 89.65 103888.0 30878.15 44922.05 44922.05 134766.15 44922.05 35937.64 6.95
TATAMOTORS 2020-04-01 4300 90.0 104017.0 30998.7 45005.23 45005.23 135015.7 45005.23 36004.18 7.0
TATAMOTORS 2020-04-09 4300 90.1 104146.0 31033.14 45059.71 45059.71 135179.14 45059.71 36047.77 7.0
TATAMOTORS 2020-04-16 4300 90.2 104232.0 31067.59 45099.86 45099.86 135299.59 45099.86 36079.89 7.0
TATAMOTORS 2020-04-23 4300 90.3 104361.0 31102.03 45154.34 45154.34 135463.03 45154.34 36123.47 7.0
TATAMOTORS 2020-04-30 4300 90.2 104490.0 31067.59 45185.86 45185.86 135557.59 45185.86 36148.69 7.0
TATAMOTORS 2020-05-07 4300 90.5 104576.0 31170.92 45248.97 45248.97 135746.92 45248.97 36199.18 7.0
TATAMOTORS 2020-05-14 4300 90.6 104705.0 31205.36 45303.45 45303.45 135910.36 45303.45 36242.76 7.0
TATAMOTORS 2020-05-28 4300 90.95 104920.0 31325.91 45415.3 45415.3 136245.91 45415.3 36332.24 7.05
TATAPOWER 2020-03-19 9000 42.2 68580.0 26851.86 31810.62 31810.62 95431.86 31810.62 25448.5 2.35
TATAPOWER 2020-03-26 9000 42.0 68580.0 26724.6 31768.2 31768.2 95304.6 31768.2 25414.56 2.35
TATAPOWER 2020-04-01 9000 42.25 68670.0 26883.67 31851.23 31851.22 95553.68 31851.22 25480.98 2.35
TATAPOWER 2020-04-09 9000 42.3 68760.0 26915.49 31891.83 31891.83 95675.49 31891.83 25513.46 2.35
TATAPOWER 2020-04-16 9000 42.35 68850.0 26947.31 31932.43 31932.44 95797.3 31932.44 25545.95 2.35
TATAPOWER 2020-04-23 9000 42.4 68940.0 26979.12 31973.04 31973.04 95919.12 31973.04 25578.43 2.35
TATAPOWER 2020-04-30 9000 42.25 69030.0 26883.67 31971.23 31971.22 95913.68 31971.22 25576.98 2.35
Page 57
TATAPOWER 2020-05-07 9000 42.5 69030.0 27042.75 32024.25 32024.25 96072.75 32024.25 25619.4 2.35
TATAPOWER 2020-05-14 9000 42.55 69120.0 27074.56 32064.85 32064.85 96194.57 32064.85 25651.88 2.4
TATAPOWER 2020-05-28 9000 41.8 69300.0 26597.34 31965.78 31965.78 95897.34 31965.78 25572.62 2.35
TATASTEEL 2020-03-19 1500 326.9 127845.0 34667.74 54170.92 54170.91 162512.74 54170.91 43336.73 24.1
TATASTEEL 2020-03-26 1500 322.8 127980.0 34232.94 54070.98 54070.98 162212.94 54070.98 43256.78 24.05
TATASTEEL 2020-04-01 1500 327.5 128100.0 34731.38 54277.13 54277.13 162831.38 54277.13 43421.7 24.1
TATASTEEL 2020-04-09 1500 327.9 128265.0 34773.79 54346.27 54346.26 163038.8 54346.26 43477.01 24.15
TATASTEEL 2020-04-16 1500 328.25 128415.0 34810.91 54408.64 54408.64 163225.91 54408.64 43526.91 24.2
TATASTEEL 2020-04-23 1500 328.6 128550.0 34848.03 54466.01 54466.01 163398.03 54466.01 43572.81 24.2
TATASTEEL 2020-04-30 1500 323.2 128685.0 34275.36 54320.12 54320.12 162960.36 54320.12 43456.1 24.15
TATASTEEL 2020-05-07 1500 329.25 128835.0 34916.96 54583.99 54583.99 163751.96 54583.99 43667.19 24.25
TATASTEEL 2020-05-14 1500 329.6 128970.0 34954.08 54641.36 54641.36 163924.08 54641.36 43713.09 24.3
TATASTEEL 2020-05-28 1500 324.8 129255.0 34445.04 54566.68 54566.68 163700.04 54566.68 43653.34 24.25
TCS 2020-03-19 250 1807.9 74465.0 31954.63 35473.21 35473.21 106419.63 35473.21 28378.57 94.6
TCS 2020-03-26 250 1787.65 74547.5 31596.71 35381.4 35381.4 106144.21 35381.4 28305.12 94.35
TCS 2020-04-01 250 1811.4 74617.5 32016.5 35544.67 35544.67 106633.99 35544.67 28435.74 94.8
TCS 2020-04-09 250 1813.55 74712.5 32054.5 35589.0 35589.0 106767.0 35589.0 28471.2 94.9
TCS 2020-04-16 250 1815.4 74795.0 32087.2 35627.4 35627.4 106882.2 35627.4 28501.92 95.0
TCS 2020-04-23 250 1817.3 74877.5 32120.78 35666.09 35666.09 106998.28 35666.09 28532.87 95.1
TCS 2020-04-30 250 1799.5 74960.0 31806.16 35588.72 35588.72 106766.16 35588.72 28470.98 94.9
TCS 2020-05-07 250 1821.05 75042.5 32187.06 35743.19 35743.19 107229.56 35743.19 28594.55 95.3
TCS 2020-05-14 250 1822.95 75125.0 32220.64 35781.88 35781.88 107345.64 35781.88 28625.5 95.4
TCS 2020-05-28 250 1811.85 75290.0 32024.45 35771.48 35771.48 107314.45 35771.48 28617.18 95.4
Page 58
TECHM 2020-03-19 1200 656.55 129648.0 55701.7 61783.23 61783.23 185349.7 61783.23 49426.58 34.3
TECHM 2020-03-26 1200 657.3 129792.0 55765.33 61852.44 61852.44 185557.33 61852.44 49481.95 34.35
TECHM 2020-04-01 1200 657.8 129912.0 55807.75 61906.58 61906.58 185719.75 61906.58 49525.26 34.4
TECHM 2020-04-09 1200 658.6 130080.0 55875.62 61985.21 61985.21 185955.62 61985.21 49588.17 34.45
TECHM 2020-04-16 1200 659.25 130224.0 55930.77 62051.59 62051.59 186154.77 62051.59 49641.27 34.45
TECHM 2020-04-23 1200 659.95 130368.0 55990.16 62119.39 62119.39 186358.16 62119.39 49695.51 34.5
TECHM 2020-04-30 1200 661.0 130512.0 56079.24 62197.08 62197.08 186591.24 62197.08 49757.66 34.55
TECHM 2020-05-07 1200 661.3 130656.0 56104.69 62253.56 62253.56 186760.69 62253.56 49802.85 34.6
TECHM 2020-05-14 1200 662.0 130800.0 56164.08 62321.36 62321.36 186964.08 62321.36 49857.09 34.6
TECHM 2020-05-28 1200 617.95 131088.0 52426.88 61171.63 61171.63 183514.88 61171.63 48937.3 34.0
TITAN 2020-03-19 750 1085.3 115942.5 57548.03 57830.18 57830.18 173490.53 57830.18 46264.14 51.4
TITAN 2020-03-26 750 1076.4 116070.0 57076.11 57715.37 57715.37 173146.11 57715.37 46172.3 51.3
TITAN 2020-04-01 750 1087.4 116182.5 57659.39 57947.3 57947.3 173841.89 57947.3 46357.84 51.5
TITAN 2020-04-09 750 1088.7 116325.0 57728.32 58017.77 58017.77 174053.32 58017.77 46414.22 51.55
TITAN 2020-04-16 750 1089.8 116452.5 57786.64 58079.72 58079.71 174239.15 58079.71 46463.77 51.65
TITAN 2020-04-23 750 1090.95 116580.0 57847.62 58142.54 58142.54 174427.62 58142.54 46514.03 51.7
TITAN 2020-04-30 750 1084.3 116707.5 57495.01 58067.5 58067.5 174202.51 58067.5 46454.0 51.6
TITAN 2020-05-07 750 1093.2 116842.5 57966.93 58269.81 58269.81 174809.43 58269.81 46615.85 51.8
TITAN 2020-05-14 750 1094.35 116970.0 58027.91 58332.64 58332.64 174997.91 58332.64 46666.11 51.85
TITAN 2020-05-28 750 990.7 117225.0 52531.87 56585.62 56585.62 169756.87 56585.62 45268.5 50.3
TORNTPHARM 2020-03-19 500 1980.25 139605.0 70001.84 69868.95 69868.95 209606.84 69868.95 55895.16 93.15
TORNTPHARM 2020-03-26 500 1950.15 139760.0 68937.8 69565.93 69565.93 208697.8 69565.93 55652.74 92.75
TORNTPHARM 2020-04-01 500 1984.05 139890.0 70136.17 70008.72 70008.72 210026.17 70008.72 56006.98 93.35
Page 59
TORNTPHARM 2020-04-09 500 1986.4 140065.0 70219.24 70094.75 70094.75 210284.24 70094.75 56075.8 93.45
TORNTPHARM 2020-04-16 500 1988.5 140220.0 70293.48 70171.16 70171.16 210513.48 70171.16 56136.93 93.55
TORNTPHARM 2020-04-23 500 1990.55 140375.0 70365.94 70246.98 70246.98 210740.94 70246.98 56197.58 93.65
TORNTPHARM 2020-04-30 500 1950.0 140530.0 68932.5 69820.83 69820.83 209462.5 69820.83 55856.66 93.1
TORNTPHARM 2020-05-07 500 1994.65 140685.0 70510.88 70398.63 70398.63 211195.88 70398.63 56318.9 93.85
TORNTPHARM 2020-05-14 500 1996.75 140840.0 70585.11 70475.04 70475.04 211425.11 70475.04 56380.03 93.95
TORNTPHARM 2020-05-28 500 2000.85 141150.0 70730.05 70626.68 70626.68 211880.05 70626.68 56501.34 94.15
TORNTPOWER 2020-03-19 3000 289.75 110700.0 61455.97 57385.33 57385.32 172155.98 57385.32 45908.26 12.75
TORNTPOWER 2020-03-26 3000 289.4 110820.0 61381.74 57400.58 57400.58 172201.74 57400.58 45920.46 12.75
TORNTPOWER 2020-04-01 3000 290.3 110940.0 61572.63 57504.21 57504.21 172512.63 57504.21 46003.37 12.8
TORNTPOWER 2020-04-09 3000 290.65 111060.0 61646.86 57568.95 57568.95 172706.86 57568.95 46055.16 12.8
TORNTPOWER 2020-04-16 3000 290.95 111210.0 61710.49 57640.17 57640.16 172920.49 57640.16 46112.13 12.8
TORNTPOWER 2020-04-23 3000 291.25 111330.0 61774.13 57701.38 57701.38 173104.13 57701.38 46161.1 12.8
TORNTPOWER 2020-04-30 3000 289.0 111450.0 61296.9 57582.3 57582.3 172746.9 57582.3 46065.84 12.8
TORNTPOWER 2020-05-07 3000 291.85 111570.0 61901.39 57823.8 57823.8 173471.39 57823.8 46259.04 12.85
TORNTPOWER 2020-05-14 3000 292.15 111690.0 61965.01 57885.0 57885.0 173655.01 57885.0 46308.0 12.85
TORNTPOWER 2020-05-28 3000 293.2 111930.0 62187.72 58039.24 58039.24 174117.72 58039.24 46431.39 12.9
TVSMOTOR 2020-03-19 1350 403.45 76194.0 38507.29 38233.76 38233.76 114701.29 38233.76 30587.01 18.9
TVSMOTOR 2020-03-26 1350 388.85 76288.5 37113.79 37800.76 37800.76 113402.29 37800.76 30240.61 18.65
TVSMOTOR 2020-04-01 1350 404.25 76356.0 38583.64 38313.21 38313.21 114939.64 38313.21 30650.57 18.9
TVSMOTOR 2020-04-09 1350 404.7 76450.5 38626.59 38359.03 38359.03 115077.09 38359.03 30687.22 18.95
TVSMOTOR 2020-04-16 1350 405.15 76531.5 38669.54 38400.35 38400.35 115201.04 38400.35 30720.28 18.95
TVSMOTOR 2020-04-23 1350 405.55 76626.0 38707.72 38444.57 38444.57 115333.72 38444.57 30755.66 19.0
Page 60
TVSMOTOR 2020-04-30 1350 381.9 76707.0 36450.45 37719.15 37719.15 113157.45 37719.15 30175.32 18.65
TVSMOTOR 2020-05-07 1350 406.4 76788.0 38788.85 38525.62 38525.62 115576.85 38525.62 30820.5 19.0
TVSMOTOR 2020-05-14 1350 406.8 76869.0 38827.03 38565.34 38565.34 115696.03 38565.34 30852.27 19.05
TVSMOTOR 2020-05-28 1350 407.65 77044.5 38908.15 38650.88 38650.88 115952.65 38650.88 30920.7 19.1
UBL 2020-03-19 700 1049.65 110026.0 51947.18 53991.06 53991.06 161973.18 53991.06 43192.85 51.4
UBL 2020-03-26 700 1048.5 110145.0 51890.26 54011.76 54011.75 162035.27 54011.75 43209.4 51.45
UBL 2020-04-01 700 1051.65 110250.0 52046.16 54098.72 54098.72 162296.16 54098.72 43278.98 51.5
UBL 2020-04-09 700 1052.9 110390.0 52108.02 54166.01 54166.01 162498.02 54166.01 43332.81 51.6
UBL 2020-04-16 700 1054.0 110509.0 52162.46 54223.82 54223.82 162671.46 54223.82 43379.06 51.65
UBL 2020-04-23 700 1055.1 110635.0 52216.9 54283.97 54283.97 162851.9 54283.97 43427.18 51.7
UBL 2020-04-30 700 1048.3 110754.0 51880.37 54211.46 54211.46 162634.37 54211.46 43369.17 51.65
UBL 2020-05-07 700 1057.25 110880.0 52323.3 54401.1 54401.1 163203.3 54401.1 43520.88 51.8
UBL 2020-05-14 700 1058.35 110999.0 52377.74 54458.91 54458.91 163376.74 54458.91 43567.13 51.85
UBL 2020-05-28 700 1060.55 111244.0 52486.62 54576.87 54576.87 163730.62 54576.87 43661.5 52.0
UJJIVAN 2020-03-19 1700 274.05 107287.0 51573.47 52953.49 52953.49 158860.47 52953.49 42362.79 20.75
UJJIVAN 2020-03-26 1700 273.4 107406.0 51451.15 52952.38 52952.38 158857.15 52952.38 42361.9 20.75
UJJIVAN 2020-04-01 1700 274.55 107508.0 51667.56 53058.52 53058.52 159175.56 53058.52 42446.82 20.8
UJJIVAN 2020-04-09 1700 274.9 107627.0 51733.43 53120.14 53120.14 159360.43 53120.14 42496.11 20.85
UJJIVAN 2020-04-16 1700 275.2 107746.0 51789.89 53178.63 53178.63 159535.89 53178.63 42542.9 20.85
UJJIVAN 2020-04-23 1700 275.45 107865.0 51836.94 53233.98 53233.98 159701.94 53233.98 42587.18 20.9
UJJIVAN 2020-04-30 1700 270.65 107984.0 50933.62 52972.54 52972.54 158917.62 52972.54 42378.03 20.75
UJJIVAN 2020-05-07 1700 276.05 108103.0 51949.85 53350.95 53350.95 160052.85 53350.95 42680.76 20.9
UJJIVAN 2020-05-14 1700 276.3 108222.0 51996.9 53406.3 53406.3 160218.9 53406.3 42725.04 20.95
Page 61
UJJIVAN 2020-05-28 1700 271.95 108460.0 51178.27 53212.76 53212.76 159638.27 53212.76 42570.21 20.85
ULTRACEMCO 2020-03-19 200 3792.25 105192.0 53622.42 52938.14 52938.14 158814.42 52938.14 42350.51 176.45
ULTRACEMCO 2020-03-26 200 3795.4 105308.0 53666.96 52991.65 52991.65 158974.96 52991.65 42393.32 176.65
ULTRACEMCO 2020-04-01 200 3799.55 105406.0 53725.64 53043.88 53043.88 159131.64 53043.88 42435.1 176.8
ULTRACEMCO 2020-04-09 200 3804.05 105540.0 53789.27 53109.76 53109.76 159329.27 53109.76 42487.81 177.05
ULTRACEMCO 2020-04-16 200 3808.0 105656.0 53845.12 53167.04 53167.04 159501.12 53167.04 42533.63 177.2
ULTRACEMCO 2020-04-23 200 3811.95 105772.0 53900.97 53224.32 53224.32 159672.97 53224.32 42579.46 177.4
ULTRACEMCO 2020-04-30 200 3816.0 105888.0 53958.24 53282.08 53282.08 159846.24 53282.08 42625.66 177.6
ULTRACEMCO 2020-05-07 200 3819.85 106006.0 54012.68 53339.56 53339.56 160018.68 53339.56 42671.65 177.8
ULTRACEMCO 2020-05-14 200 3823.8 106122.0 54068.53 53396.84 53396.84 160190.53 53396.84 42717.47 178.0
ULTRACEMCO 2020-05-28 200 3800.0 106356.0 53732.0 53362.67 53362.67 160088.0 53362.67 42690.14 177.9
UPL 2020-03-19 900 411.2 82134.0 26164.66 36099.55 36099.55 108298.66 36099.55 28879.64 26.75
UPL 2020-03-26 900 411.15 82224.0 26161.47 36128.49 36128.49 108385.47 36128.49 28902.79 26.75
UPL 2020-04-01 900 412.0 82296.0 26215.56 36170.52 36170.52 108511.56 36170.52 28936.42 26.8
UPL 2020-04-09 900 412.5 82404.0 26247.38 36217.13 36217.13 108651.38 36217.13 28973.7 26.85
UPL 2020-04-16 900 412.9 82494.0 26272.83 36255.61 36255.61 108766.83 36255.61 29004.49 26.85
UPL 2020-04-23 900 413.35 82584.0 26301.46 36295.15 36295.15 108885.46 36295.15 29036.12 26.9
UPL 2020-04-30 900 413.7 82674.0 26323.73 36332.58 36332.58 108997.73 36332.58 29066.06 26.9
UPL 2020-05-07 900 414.2 82764.0 26355.55 36373.18 36373.18 109119.55 36373.18 29098.54 26.95
UPL 2020-05-14 900 414.65 82863.0 26384.18 36415.73 36415.73 109247.18 36415.73 29132.58 26.95
UPL 2020-05-28 900 410.0 83043.0 26088.3 36377.1 36377.1 109131.3 36377.1 29101.68 26.95
VEDL 2020-03-19 3500 84.1 96040.0 20810.54 38950.18 38950.18 116850.54 38950.18 31160.14 7.4
VEDL 2020-03-26 3500 84.35 96145.0 20872.41 39005.8 39005.8 117017.41 39005.8 31204.64 7.45
Page 62
VEDL 2020-04-01 3500 84.3 96215.0 20860.03 39025.01 39025.01 117075.04 39025.01 31220.01 7.45
VEDL 2020-04-09 3500 84.4 96355.0 20884.78 39079.93 39079.93 117239.78 39079.93 31263.94 7.45
VEDL 2020-04-16 3500 84.45 96460.0 20897.15 39119.05 39119.05 117357.15 39119.05 31295.24 7.45
VEDL 2020-04-23 3500 84.55 96565.0 20921.9 39162.3 39162.3 117486.9 39162.3 31329.84 7.45
VEDL 2020-04-30 3500 84.8 96670.0 20983.76 39217.92 39217.92 117653.76 39217.92 31374.34 7.45
VEDL 2020-05-07 3500 84.75 96775.0 20971.39 39248.8 39248.8 117746.39 39248.8 31399.04 7.5
VEDL 2020-05-14 3500 84.8 96880.0 20983.76 39287.92 39287.92 117863.76 39287.92 31430.34 7.5
VEDL 2020-05-28 3500 86.55 97090.0 21416.8 39502.27 39502.27 118506.8 39502.27 31601.82 7.5
VOLTAS 2020-03-19 1000 656.3 80730.0 46400.41 42376.8 42376.8 127130.41 42376.8 33901.44 28.25
VOLTAS 2020-03-26 1000 645.95 80820.0 45668.67 42162.89 42162.89 126488.67 42162.89 33730.31 28.1
VOLTAS 2020-04-01 1000 657.55 80900.0 46488.78 42462.93 42462.93 127388.79 42462.93 33970.34 28.3
VOLTAS 2020-04-09 1000 658.3 81000.0 46541.81 42513.94 42513.94 127541.81 42513.94 34011.15 28.35
VOLTAS 2020-04-16 1000 659.0 81090.0 46591.3 42560.43 42560.43 127681.3 42560.43 34048.34 28.35
VOLTAS 2020-04-23 1000 659.7 81180.0 46640.79 42606.93 42606.93 127820.79 42606.93 34085.54 28.4
VOLTAS 2020-04-30 1000 642.05 81270.0 45392.93 42220.98 42220.98 126662.93 42220.98 33776.78 28.15
VOLTAS 2020-05-07 1000 661.05 81360.0 46736.24 42698.75 42698.75 128096.24 42698.75 34159.0 28.45
VOLTAS 2020-05-14 1000 661.75 81450.0 46785.72 42745.24 42745.24 128235.73 42745.24 34196.19 28.5
VOLTAS 2020-05-28 1000 628.45 81630.0 44431.42 42020.47 42020.47 126061.42 42020.47 33616.38 28.0
WIPRO 2020-03-19 3200 197.6 76064.0 44705.02 40256.34 40256.34 120769.02 40256.34 32205.07 8.4
WIPRO 2020-03-26 3200 197.85 76160.0 44761.58 40307.19 40307.19 120921.58 40307.19 32245.75 8.4
WIPRO 2020-04-01 3200 197.95 76224.0 44784.21 40336.07 40336.07 121008.21 40336.07 32268.86 8.4
WIPRO 2020-04-09 3200 198.2 76320.0 44840.77 40386.92 40386.92 121160.77 40386.92 32309.54 8.4
WIPRO 2020-04-16 3200 198.4 76384.0 44886.02 40423.34 40423.34 121270.02 40423.34 32338.67 8.4
Page 63
WIPRO 2020-04-23 3200 198.6 76480.0 44931.26 40470.42 40470.42 121411.26 40470.42 32376.34 8.45
WIPRO 2020-04-30 3200 198.45 76576.0 44897.33 40491.11 40491.11 121473.33 40491.11 32392.89 8.45
WIPRO 2020-05-07 3200 199.0 76640.0 45021.76 40553.92 40553.92 121661.76 40553.92 32443.14 8.45
WIPRO 2020-05-14 3200 199.2 76736.0 45067.01 40601.0 40601.0 121803.01 40601.0 32480.8 8.45
WIPRO 2020-05-28 3200 199.65 76896.0 45168.82 40688.27 40688.27 122064.82 40688.27 32550.62 8.5
YESBANK 2020-03-19 8800 25.55 224928.0 60931.64 95286.55 95286.55 285859.64 95286.55 76229.24 7.2
YESBANK 2020-03-26 8800 18.3 225104.0 43641.84 89581.95 89581.95 268745.84 89581.95 71665.56 6.8
YESBANK 2020-04-01 8800 25.6 225368.0 61050.88 95472.96 95472.96 286418.88 95472.96 76378.37 7.25
YESBANK 2020-04-09 8800 25.65 225632.0 61170.12 95600.71 95600.71 286802.12 95600.71 76480.57 7.25
YESBANK 2020-04-16 8800 25.7 225896.0 61289.36 95728.45 95728.45 287185.36 95728.45 76582.76 7.25
YESBANK 2020-04-23 8800 25.7 226160.0 61289.36 95816.45 95816.45 287449.36 95816.45 76653.16 7.25
YESBANK 2020-04-30 8800 17.15 226424.0 40899.32 89107.77 89107.77 267323.32 89107.77 71286.22 6.75
YESBANK 2020-05-07 8800 25.75 226600.0 61408.6 96002.87 96002.87 288008.6 96002.87 76802.3 7.25
YESBANK 2020-05-14 8800 25.8 226864.0 61527.84 96130.61 96130.61 288391.84 96130.61 76904.49 7.3
YESBANK 2020-05-28 8800 16.75 227392.0 39945.4 89112.47 89112.47 267337.4 89112.47 71289.98 6.75
ZEEL 2020-03-19 1700 182.95 83589.0 27742.54 37110.51 37110.51 111331.54 37110.51 29688.41 14.55
ZEEL 2020-03-26 1700 183.15 83691.0 27772.87 37154.62 37154.62 111463.87 37154.62 29723.7 14.55
ZEEL 2020-04-01 1700 183.3 83759.0 27795.61 37184.87 37184.87 111554.61 37184.87 29747.9 14.6
ZEEL 2020-04-09 1700 183.55 83878.0 27833.52 37237.17 37237.17 111711.52 37237.17 29789.74 14.6
ZEEL 2020-04-16 1700 183.7 83963.0 27856.27 37273.09 37273.09 111819.27 37273.09 29818.47 14.6
ZEEL 2020-04-23 1700 183.9 84048.0 27886.6 37311.53 37311.53 111934.6 37311.53 29849.22 14.65
ZEEL 2020-04-30 1700 184.2 84150.0 27932.09 37360.7 37360.7 112082.09 37360.7 29888.56 14.65
ZEEL 2020-05-07 1700 184.3 84235.0 27947.25 37394.08 37394.08 112182.25 37394.08 29915.26 14.65
Page 64
ZEEL 2020-05-14 1700 184.5 84337.0 27977.58 37438.19 37438.19 112314.58 37438.19 29950.55 14.7
ZEEL 2020-05-28 1700 185.1 84524.0 28068.56 37530.85 37530.85 112592.56 37530.85 30024.68 14.7
Page 65

F&O Margin Mar-16-2020

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

F&O Margin Mar-16-2020

Uploaded by

Copyright:

Available Formats

Priority Pack by Upstox

2X Intraday leverage on option buy with CO/OCO/BO

Segment Regular Intraday Intraday Priority Pack Other Discount Brokers

Segment Regular CO/OCO CO/OCO Priority Pack Other Discount Brokers

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins

† Cover order margins capped to 4x because of high span margins