nse-sec-bhavdata-full-2020-06-01.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	01-Jun-2020	26.15	27.00	27.50	26.30	27.00	26.90	26.97	35038	9.45	497	23295	66.48
21STCENMGM	EQ	01-Jun-2020	10.70	10.70	10.90	10.50	10.90	10.80	10.61	899	0.10	16	749	83.31
3IINFOTECH	EQ	01-Jun-2020	1.60	1.65	1.65	1.60	1.65	1.65	1.65	2000865	33.00	2500	1047053	52.33
3MINDIA	EQ	01-Jun-2020	18299.15	18290.00	18479.00	17800.00	18050.00	18057.00	18117.31	6563	1189.04	2599	3431	52.28
509GS2022	GS	01-Jun-2020	105.90	105.79	105.79	100.64	100.64	100.64	103.71	5	0.01	5	3	60.00
5PAISA	EQ	01-Jun-2020	156.70	159.00	167.70	158.05	166.00	164.80	163.77	17621	28.86	413	16326	92.65
617GS2021	GS	01-Jun-2020	102.37	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	1	100	100.00
618GS2024	GS	01-Jun-2020	102.77	100.01	100.01	100.01	100.01	100.01	100.01	24	0.02	1	24	100.00
63MOONS	EQ	01-Jun-2020	54.80	54.90	57.50	54.90	57.30	57.45	56.63	69781	39.52	1325	44806	64.21
645GS2029	GS	01-Jun-2020	101.00	101.00	101.00	101.00	101.00	101.00	101.00	10	0.01	1	10	100.00
719GS2060	GS	01-Jun-2020	109.00	109.96	109.96	109.96	109.96	109.96	109.96	1564	1.72	2	1564	100.00
757GS2033	GS	01-Jun-2020	114.30	114.25	114.30	114.25	114.30	114.30	114.25	101	0.12	3	101	100.00
769GS2043	GS	01-Jun-2020	115.13	120.80	120.80	120.80	120.80	120.80	120.80	24	0.03	1	24	100.00
772GS2049	GS	01-Jun-2020	114.03	108.36	108.40	108.36	108.40	108.40	108.40	110	0.12	2	110	100.00
A2ZINFRA	EQ	01-Jun-2020	4.00	4.20	4.20	4.10	4.20	4.20	4.19	313927	13.14	14376	268530	85.54
AARON	SM	01-Jun-2020	40.70	41.20	41.20	41.20	41.20	41.20	41.20	3300	1.36	1	3300	100.00
AARTIDRUGS	EQ	01-Jun-2020	972.25	976.00	978.80	941.00	950.00	955.60	954.37	153588	1465.81	7374	60230	39.22
AARTIIND	EQ	01-Jun-2020	976.15	986.00	1006.30	977.00	981.80	982.75	992.06	709662	7040.25	19544	433336	61.06
AARVEEDEN	EQ	01-Jun-2020	8.45	8.50	10.10	8.25	10.10	10.10	9.68	58908	5.70	390	38919	66.07
AAVAS	EQ	01-Jun-2020	1025.20	1042.00	1076.45	1031.80	1069.45	1063.05	1065.26	27569	293.68	1880	14811	53.72
ABAN	EQ	01-Jun-2020	18.15	18.65	19.05	18.20	19.00	18.85	18.91	48948	9.25	449	37372	76.35
ABB	EQ	01-Jun-2020	744.25	757.00	834.00	754.40	817.00	821.40	795.70	541641	4309.83	18694	266166	49.14
ABBOTINDIA	EQ	01-Jun-2020	16723.40	16950.00	16960.00	16723.45	16877.50	16825.60	16823.50	12105	2036.48	5686	6061	50.07
ABCAPITAL	EQ	01-Jun-2020	45.85	46.50	47.75	46.25	46.65	46.80	46.95	2770007	1300.42	10000	768982	27.76
ABFRL	EQ	01-Jun-2020	119.90	128.00	132.00	124.35	131.00	130.60	129.50	5328757	6900.57	48228	1849207	34.70
ABSLBANETF	EQ	01-Jun-2020	176.71	176.10	187.57	176.10	186.95	185.53	185.52	2654	4.92	77	2521	94.99
ABSLNN50ET	EQ	01-Jun-2020	237.26	237.00	264.94	237.00	242.55	246.02	248.23	106	0.26	22	65	61.32
ACC	EQ	01-Jun-2020	1270.20	1283.00	1310.00	1273.05	1283.00	1283.75	1295.97	1110142	14387.09	37028	135965	12.25
ACCELYA	EQ	01-Jun-2020	922.75	928.85	937.45	928.75	936.55	935.55	934.08	12836	119.90	378	8479	66.06
ACCURACY	SM	01-Jun-2020	18.50	19.40	19.40	17.60	19.40	18.80	18.82	67200	12.65	9	60800	90.48
ACE	EQ	01-Jun-2020	45.30	45.85	49.45	45.60	48.50	48.35	47.73	452796	216.13	2468	174240	38.48
ADANIENT	EQ	01-Jun-2020	148.35	150.00	154.90	149.50	149.95	150.50	152.21	3985103	6065.74	24794	793274	19.91
ADANIGAS	EQ	01-Jun-2020	117.45	119.60	121.00	116.70	117.50	117.30	118.95	2031521	2416.57	18496	809357	39.84
ADANIGREEN	EQ	01-Jun-2020	248.60	253.90	261.00	251.50	261.00	260.75	259.41	864596	2242.86	14757	398285	46.07
ADANIPORTS	EQ	01-Jun-2020	323.80	326.00	336.35	326.00	329.55	329.35	332.52	2865760	9529.35	65567	692811	24.18
ADANIPOWER	EQ	01-Jun-2020	36.40	40.00	40.00	37.75	39.75	39.55	39.05	55761866	21773.43	79861	13469778	24.16
ADANITRANS	EQ	01-Jun-2020	173.90	172.00	182.55	167.00	180.50	180.30	177.24	2042088	3619.39	22178	1345343	65.88
ADFFOODS	EQ	01-Jun-2020	273.15	278.00	280.00	270.85	277.00	276.60	276.29	55604	153.63	1637	25227	45.37
ADHUNIKIND	EQ	01-Jun-2020	19.35	20.00	20.20	18.70	20.20	19.85	19.88	18851	3.75	191	15742	83.51
ADORWELD	EQ	01-Jun-2020	272.80	277.00	277.00	258.10	263.00	263.80	264.83	60677	160.69	2323	14239	23.47
ADROITINFO	EQ	01-Jun-2020	5.80	6.00	6.05	5.55	5.70	5.70	5.86	21878	1.28	128	10710	48.95
ADSL	EQ	01-Jun-2020	13.90	14.35	15.25	14.30	15.25	15.25	15.09	76299	11.52	344	69491	91.08
ADVANIHOTR	EQ	01-Jun-2020	39.35	41.30	41.30	40.00	40.90	40.70	40.65	10226	4.16	164	8342	81.58
ADVENZYMES	EQ	01-Jun-2020	150.00	153.00	154.35	149.00	150.10	149.90	151.23	174228	263.48	3673	113930	65.39
AEGISCHEM	EQ	01-Jun-2020	175.65	175.90	179.90	171.20	171.55	171.90	174.56	142887	249.42	6098	92258	64.57
AFFLE	EQ	01-Jun-2020	1540.20	1583.00	1583.00	1501.25	1540.00	1538.30	1551.26	73837	1145.41	7958	39630	53.67
AGARIND	EQ	01-Jun-2020	51.25	51.30	52.80	49.60	52.70	52.35	51.22	36785	18.84	457	23930	65.05
AGCNET	EQ	01-Jun-2020	246.70	255.00	258.00	241.15	258.00	253.75	251.70	5391	13.57	111	5090	94.42
AGRITECH	BE	01-Jun-2020	31.60	31.60	33.00	31.05	33.00	32.65	32.67	7976	2.61	76	-	-
AGROPHOS	EQ	01-Jun-2020	10.00	10.50	10.50	9.65	10.45	10.30	10.27	106304	10.92	413	68087	64.05
AHLADA	SM	01-Jun-2020	43.00	41.05	44.50	41.05	44.00	44.00	43.50	5000	2.18	5	4000	80.00
AHLEAST	EQ	01-Jun-2020	125.35	133.50	136.55	131.00	131.95	132.95	132.79	1477	1.96	85	1246	84.36
AHLUCONT	EQ	01-Jun-2020	167.05	170.00	175.00	166.00	168.55	169.25	169.89	18619	31.63	511	13697	73.56
AHLWEST	EQ	01-Jun-2020	237.05	240.00	247.45	225.30	243.75	239.90	242.03	1244	3.01	396	507	40.76
AIAENG	EQ	01-Jun-2020	1663.85	1690.00	1780.00	1675.00	1720.05	1724.25	1734.96	26873	466.23	4335	11340	42.20
AIONJSW	EQ	01-Jun-2020	12.60	12.75	13.20	12.50	13.20	13.20	13.14	34837	4.58	100	29713	85.29
AIRAN	EQ	01-Jun-2020	9.50	9.90	9.90	9.30	9.50	9.65	9.63	14367	1.38	95	12349	85.95
AIROLAM	SM	01-Jun-2020	20.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
AJANTPHARM	EQ	01-Jun-2020	1523.95	1533.00	1540.00	1445.00	1450.00	1449.00	1466.04	383031	5615.39	21655	202717	52.92
AJMERA	EQ	01-Jun-2020	81.60	82.35	84.50	81.85	83.00	82.70	83.07	39172	32.54	880	23820	60.81
AKASH	BE	01-Jun-2020	84.50	86.25	86.25	85.00	85.00	85.00	85.94	26800	23.03	29	-	-
AKSHARCHEM	EQ	01-Jun-2020	191.30	193.95	197.90	193.95	194.00	194.70	195.31	13157	25.70	542	6430	48.87
AKSHOPTFBR	EQ	01-Jun-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	105109	4.84	146	93438	88.90
AKZOINDIA	EQ	01-Jun-2020	1878.90	1904.30	1971.95	1881.00	1918.70	1911.80	1925.57	15318	294.96	2537	7223	47.15
ALANKIT	EQ	01-Jun-2020	14.30	14.60	15.00	14.40	14.60	14.70	14.68	36871	5.41	244	30645	83.11
ALBERTDAVD	EQ	01-Jun-2020	494.00	499.90	499.90	487.15	493.50	493.10	494.57	19662	97.24	1151	10115	51.44
ALCHEM	BE	01-Jun-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	5619	0.28	18	-	-
ALEMBICLTD	EQ	01-Jun-2020	51.20	51.50	54.40	51.50	54.00	53.75	53.56	1204559	645.11	13082	744208	61.78
ALICON	EQ	01-Jun-2020	215.45	215.05	228.95	212.00	228.00	226.85	224.15	2675	6.00	262	1436	53.68
ALKALI	EQ	01-Jun-2020	42.80	43.15	44.35	40.30	42.85	42.80	42.78	13886	5.94	239	6465	46.56
ALKEM	EQ	01-Jun-2020	2262.90	2290.00	2312.35	2260.00	2288.00	2282.05	2278.74	135019	3076.73	17095	73350	54.33
ALKYLAMINE	EQ	01-Jun-2020	2003.65	2022.00	2060.20	2000.00	2022.00	2015.50	2035.35	50339	1024.58	6079	22609	44.91
ALLCARGO	EQ	01-Jun-2020	68.55	69.95	71.95	69.00	71.95	71.95	71.53	114731	82.06	1608	73415	63.99
ALLSEC	EQ	01-Jun-2020	179.10	179.10	184.10	178.05	180.50	182.15	182.91	9366	17.13	148	7419	79.21
ALMONDZ	EQ	01-Jun-2020	10.40	10.40	10.50	10.10	10.10	10.10	10.27	273	0.03	12	179	65.57
ALOKINDS	EQ	01-Jun-2020	17.65	18.50	18.50	18.50	18.50	18.50	18.50	675694	125.00	912	675694	100.00
ALPA	EQ	01-Jun-2020	18.45	18.45	19.30	18.20	18.70	18.60	18.70	29461	5.51	193	19633	66.64
ALPHAGEO	EQ	01-Jun-2020	138.30	139.05	148.00	139.05	142.00	142.05	143.62	27106	38.93	978	19195	70.81
ALPSINDUS	EQ	01-Jun-2020	0.75	0.70	0.80	0.70	0.75	0.75	0.73	45386	0.33	38	36386	80.17
AMARAJABAT	EQ	01-Jun-2020	614.60	630.00	655.70	630.00	654.00	652.40	648.56	2905199	18841.89	53721	369237	12.71
AMBER	EQ	01-Jun-2020	1245.85	1290.00	1350.00	1279.95	1339.00	1338.55	1323.13	176570	2336.25	9187	61590	34.88
AMBIKCO	EQ	01-Jun-2020	645.35	648.60	652.75	635.00	642.00	639.15	642.29	4280	27.49	428	2627	61.38
AMBUJACEM	EQ	01-Jun-2020	191.55	191.80	195.65	188.30	189.35	188.95	191.73	6737201	12917.54	55341	2974299	44.15
AMDIND	EQ	01-Jun-2020	16.85	16.80	16.85	15.35	16.00	16.00	15.97	43911	7.01	305	27760	63.22
AMJLAND	EQ	01-Jun-2020	15.00	14.70	15.00	14.10	14.95	14.85	14.76	5964	0.88	64	4567	76.58
AMJUMBO	SM	01-Jun-2020	9.05	8.60	8.60	8.60	8.60	8.60	8.60	16000	1.38	2	16000	100.00
AMRUTANJAN	EQ	01-Jun-2020	339.60	342.00	355.55	341.65	347.20	346.55	347.48	125231	435.15	2617	83318	66.53
ANANTRAJ	EQ	01-Jun-2020	15.00	15.05	15.60	14.80	14.90	15.00	15.05	492092	74.08	1136	413450	84.02
ANDHRACEMT	EQ	01-Jun-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	285763	11.29	542	274836	96.18
ANDHRAPAP	EQ	01-Jun-2020	176.10	184.90	184.90	184.90	184.90	184.90	184.90	4969	9.19	84	4843	97.46
ANDHRSUGAR	EQ	01-Jun-2020	216.70	216.20	226.00	215.75	223.65	220.55	222.09	48749	108.27	1401	21006	43.09
ANIKINDS	EQ	01-Jun-2020	9.90	9.50	10.35	9.45	10.15	10.15	10.15	6396	0.65	47	5225	81.69
ANSALAPI	BE	01-Jun-2020	5.10	5.20	5.35	4.95	5.15	5.15	5.02	193745	9.72	152	-	-
ANSALHSG	EQ	01-Jun-2020	3.05	3.15	3.15	3.05	3.10	3.05	3.09	36073	1.12	43	31072	86.14
ANUP	EQ	01-Jun-2020	295.10	309.00	309.50	295.00	303.30	306.55	303.32	17839	54.11	474	15486	86.81
APARINDS	EQ	01-Jun-2020	309.65	318.90	322.30	310.25	320.00	319.45	318.51	18103	57.66	836	10288	56.83
APCL	EQ	01-Jun-2020	132.45	136.90	136.90	132.00	133.10	134.45	134.25	23353	31.35	504	12996	55.65
APCOTEXIND	EQ	01-Jun-2020	108.60	108.60	111.90	107.40	108.35	108.45	109.18	46984	51.30	962	20948	44.59
APEX	EQ	01-Jun-2020	187.15	188.90	200.60	188.90	195.10	195.80	195.83	423259	828.88	6619	130923	30.93
APLAPOLLO	EQ	01-Jun-2020	1517.80	1534.85	1635.00	1530.05	1560.00	1555.35	1571.57	74140	1165.16	6607	38723	52.23
APLLTD	EQ	01-Jun-2020	871.15	875.10	877.00	845.85	849.00	851.60	857.35	317586	2722.82	21649	174140	54.83
APOLLO	EQ	01-Jun-2020	84.00	85.55	87.00	84.50	85.00	84.90	85.70	68938	59.08	1258	30910	44.84
APOLLOHOSP	EQ	01-Jun-2020	1356.95	1372.00	1398.00	1357.55	1374.05	1373.30	1381.55	868868	12003.81	57225	229808	26.45
APOLLOPIPE	EQ	01-Jun-2020	300.25	307.00	311.95	302.00	307.90	307.85	305.56	84596	258.49	1008	63646	75.24
APOLLOTYRE	EQ	01-Jun-2020	97.10	99.20	105.45	98.55	104.65	104.75	101.81	16652339	16953.14	75103	2890059	17.36
APOLSINHOT	EQ	01-Jun-2020	433.90	443.00	455.00	443.00	444.00	449.10	450.33	1904	8.57	149	1799	94.49
APTECHT	EQ	01-Jun-2020	98.15	99.75	105.00	98.15	101.50	100.95	102.70	369072	379.04	4645	121411	32.90
ARCHIDPLY	EQ	01-Jun-2020	18.70	18.25	20.00	18.00	20.00	19.60	19.33	22936	4.43	263	17463	76.14
ARCHIES	EQ	01-Jun-2020	10.75	10.60	10.95	10.50	10.85	10.85	10.75	17434	1.87	196	13369	76.68
ARCOTECH	BE	01-Jun-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.67	29410	0.49	45	-	-
ARENTERP	EQ	01-Jun-2020	10.30	10.50	10.80	9.80	9.85	9.85	10.57	171	0.02	5	51	29.82
ARIES	EQ	01-Jun-2020	68.40	69.40	71.00	67.00	67.95	68.20	68.99	74331	51.28	680	48082	64.69
ARIHANT	EQ	01-Jun-2020	14.15	14.20	15.25	13.75	14.85	14.05	14.14	3824	0.54	22	3575	93.49
ARIHANTSUP	EQ	01-Jun-2020	17.05	17.60	17.60	16.55	17.35	17.00	17.02	19675	3.35	265	17506	88.98
ARMANFIN	EQ	01-Jun-2020	294.75	299.95	309.00	291.20	302.90	301.40	302.28	35026	105.87	1229	20953	59.82
AROGRANITE	EQ	01-Jun-2020	21.05	21.00	22.10	20.30	22.00	21.90	21.96	10376	2.28	67	8833	85.13
ARROWGREEN	EQ	01-Jun-2020	32.75	34.25	34.35	33.00	34.35	34.30	34.00	3657	1.24	44	3327	90.98
ARSHIYA	BE	01-Jun-2020	8.75	8.80	9.15	8.80	9.00	9.10	9.06	17202	1.56	73	-	-
ARSSINFRA	EQ	01-Jun-2020	11.50	12.00	12.05	11.10	12.05	12.05	11.85	17700	2.10	80	14112	79.73
ARTEMISMED	EQ	01-Jun-2020	156.75	155.55	170.00	155.55	162.10	162.10	163.77	1632	2.67	61	1297	79.47
ARVIND	EQ	01-Jun-2020	25.20	26.95	30.20	26.70	30.20	30.20	29.17	10896679	3178.77	18603	3992031	36.64
ARVINDFASN	EQ	01-Jun-2020	125.40	128.00	137.90	127.85	137.90	137.90	136.09	238261	324.24	3146	138023	57.93
ARVSMART	EQ	01-Jun-2020	66.05	67.60	71.50	65.60	67.55	67.95	68.92	82037	56.54	1832	39930	48.67
ASAHIINDIA	EQ	01-Jun-2020	160.40	160.15	171.95	159.50	166.00	165.90	166.94	20919	34.92	676	15440	73.81
ASAHISONG	EQ	01-Jun-2020	101.60	101.95	106.00	99.10	104.05	104.30	104.69	10696	11.20	128	9805	91.67
ASAL	EQ	01-Jun-2020	14.00	14.00	14.70	14.00	14.70	14.70	14.65	5734	0.84	38	5524	96.34
ASALCBR	EQ	01-Jun-2020	219.25	220.00	228.00	213.55	216.00	215.05	219.88	214694	472.06	6052	93940	43.76
ASCOM	SM	01-Jun-2020	40.50	38.00	38.00	38.00	38.00	38.00	38.00	4000	1.52	1	4000	100.00
ASHAPURMIN	EQ	01-Jun-2020	30.15	31.15	31.15	28.70	29.55	29.85	29.67	27534	8.17	305	16820	61.09
ASHIANA	EQ	01-Jun-2020	44.50	45.75	48.95	45.70	48.75	48.75	47.58	117196	55.76	881	88765	75.74
ASHIMASYN	EQ	01-Jun-2020	4.60	4.80	4.80	4.45	4.55	4.60	4.54	74737	3.40	144	69393	92.85
ASHOKA	EQ	01-Jun-2020	49.20	50.35	52.35	50.30	51.80	51.75	51.61	645002	332.91	4009	340912	52.85
ASHOKLEY	EQ	01-Jun-2020	42.45	43.85	47.35	43.50	46.25	46.40	45.47	85524724	38889.43	154980	23938794	27.99
ASIANHOTNR	EQ	01-Jun-2020	47.25	51.00	53.80	48.10	51.00	50.75	50.81	135155	68.67	1474	65169	48.22
ASIANPAINT	EQ	01-Jun-2020	1683.10	1706.50	1711.90	1681.50	1692.00	1693.25	1694.30	2529270	42853.55	81880	981645	38.81
ASIANTILES	EQ	01-Jun-2020	120.60	121.20	129.50	118.15	125.00	123.75	122.07	398755	486.77	3951	185788	46.59
ASPINWALL	EQ	01-Jun-2020	103.80	100.60	104.95	96.00	97.95	97.80	98.79	2730	2.70	87	2008	73.55
ASTEC	EQ	01-Jun-2020	737.30	740.10	763.70	729.00	740.30	736.75	745.75	141997	1058.94	6513	58452	41.16
ASTERDM	EQ	01-Jun-2020	89.75	91.90	91.90	89.55	91.40	90.80	90.64	194881	176.65	4096	123463	63.35
ASTRAL	EQ	01-Jun-2020	877.60	894.00	957.00	882.00	930.10	929.70	930.64	243254	2263.81	20252	85138	35.00
ASTRAMICRO	EQ	01-Jun-2020	65.55	66.35	68.80	66.05	68.80	68.80	68.28	57901	39.54	343	52229	90.20
ASTRAZEN	EQ	01-Jun-2020	3053.00	3097.00	3144.75	3031.90	3089.00	3089.60	3098.20	41633	1289.87	4765	15083	36.23
ASTRON	EQ	01-Jun-2020	28.10	29.10	29.50	28.15	29.50	29.50	29.21	26068	7.61	210	24290	93.18
ATFL	EQ	01-Jun-2020	488.00	495.00	515.75	490.10	514.00	507.20	504.47	14521	73.25	1404	7693	52.98
ATLANTA	EQ	01-Jun-2020	6.25	6.25	6.55	6.25	6.55	6.55	6.50	13370	0.87	72	11327	84.72
ATLASCYCLE	BE	01-Jun-2020	48.50	50.00	50.70	46.20	50.00	49.80	49.40	10319	5.10	101	-	-
ATNINTER	BE	01-Jun-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.13	35423	0.04	37	-	-
ATUL	EQ	01-Jun-2020	4512.55	4496.40	4767.50	4477.25	4700.00	4701.75	4690.04	61645	2891.18	6799	46152	74.87
ATULAUTO	EQ	01-Jun-2020	167.80	170.10	173.60	166.05	167.10	167.75	170.27	26846	45.71	886	15076	56.16
AUBANK	EQ	01-Jun-2020	391.60	400.00	411.15	400.00	411.10	410.05	410.03	2036271	8349.33	24733	1594165	78.29
AURIONPRO	EQ	01-Jun-2020	44.00	43.95	48.80	43.95	44.55	45.20	45.48	13409	6.10	152	12445	92.81
AUROPHARMA	EQ	01-Jun-2020	745.65	744.00	746.45	722.00	726.95	725.65	731.09	4429287	32382.02	90588	1228722	27.74
AUSOMENT	EQ	01-Jun-2020	23.55	24.60	24.65	24.60	24.65	24.65	24.64	106	0.03	8	106	100.00
AUTOAXLES	EQ	01-Jun-2020	494.15	498.80	513.35	496.00	500.60	501.65	504.43	25848	130.38	1514	8947	34.61
AUTOIND	BE	01-Jun-2020	14.30	14.30	15.00	14.30	15.00	15.00	14.87	14014	2.08	95	-	-
AUTOLITIND	EQ	01-Jun-2020	17.05	17.85	17.85	16.75	17.10	16.80	17.15	12021	2.06	112	8835	73.50
AVADHSUGAR	EQ	01-Jun-2020	140.85	141.25	147.85	140.50	147.85	147.85	146.54	77717	113.89	1228	31695	40.78
AVANTIFEED	EQ	01-Jun-2020	414.10	418.00	448.00	418.00	440.65	440.65	439.28	1523258	6691.32	40303	562793	36.95
AVG	SM	01-Jun-2020	28.00	29.40	29.40	29.40	29.40	29.40	29.40	1200	0.35	1	1200	100.00
AVTNPL	EQ	01-Jun-2020	39.05	39.05	40.65	38.00	38.25	38.20	39.16	164463	64.41	1277	107953	65.64
AXISBANK	EQ	01-Jun-2020	384.95	394.30	409.50	392.55	396.20	396.95	401.80	44253432	177808.12	379354	10283536	23.24
AXISCADES	EQ	01-Jun-2020	29.95	31.25	31.40	30.15	31.30	31.25	31.21	24150	7.54	219	19649	81.36
AXISGOLD	EQ	01-Jun-2020	4075.00	4200.00	4200.00	4080.05	4100.00	4099.55	4103.72	1074	44.07	197	707	65.83
AXISNIFTY	EQ	01-Jun-2020	1077.70	1077.00	1174.00	1011.70	1030.92	1044.99	1051.89	2140	22.51	108	1662	77.66
AYMSYNTEX	EQ	01-Jun-2020	15.05	15.70	16.00	15.20	15.75	15.50	15.49	18838	2.92	83	15246	80.93
BAFNAPH	BE	01-Jun-2020	20.35	20.35	20.35	20.35	20.35	20.35	20.35	41	0.01	6	-	-
BAGFILMS	EQ	01-Jun-2020	1.65	1.60	1.70	1.60	1.65	1.65	1.67	107086	1.79	68	99770	93.17
BAJAJ-AUTO	EQ	01-Jun-2020	2710.50	2730.00	2790.00	2725.45	2749.85	2758.30	2768.87	1008599	27926.79	63964	213496	21.17
BAJAJCON	EQ	01-Jun-2020	132.45	136.95	151.90	133.50	145.60	145.75	143.58	1012294	1453.40	14356	473775	46.80
BAJAJELEC	EQ	01-Jun-2020	363.95	374.00	380.00	371.50	376.00	377.15	375.33	220596	827.96	4904	119428	54.14
BAJAJFINSV	EQ	01-Jun-2020	4404.90	4500.00	4845.35	4476.75	4749.95	4763.20	4736.65	2110631	99973.30	221952	345076	16.35
BAJAJHIND	EQ	01-Jun-2020	4.25	4.30	4.45	4.30	4.45	4.45	4.43	2208078	97.77	2950	1707386	77.32
BAJAJHLDNG	EQ	01-Jun-2020	2000.60	2010.60	2145.00	2010.60	2079.95	2066.00	2085.98	46027	960.12	6336	17392	37.79
BAJFINANCE	EQ	01-Jun-2020	1953.65	1997.05	2226.40	1997.05	2158.00	2160.85	2119.99	18916613	401030.60	631492	3520712	18.61
BALAJITELE	EQ	01-Jun-2020	58.60	59.95	63.90	59.00	61.85	61.75	61.38	134382	82.49	973	65843	49.00
BALAMINES	EQ	01-Jun-2020	403.35	407.35	414.05	403.00	403.20	405.30	407.84	81162	331.01	3168	29306	36.11
BALAXI	EQ	01-Jun-2020	109.75	114.50	114.50	104.50	109.00	109.00	107.95	217	0.23	25	193	88.94
BALKRISHNA	EQ	01-Jun-2020	11.30	11.00	11.60	10.80	11.10	11.35	11.30	19088	2.16	103	9538	49.97
BALKRISIND	EQ	01-Jun-2020	1078.90	1088.55	1152.10	1088.50	1144.00	1145.30	1131.51	918343	10391.15	50045	320011	34.85
BALLARPUR	EQ	01-Jun-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.47	1280867	6.00	307	847457	66.16
BALMLAWRIE	EQ	01-Jun-2020	101.05	101.95	103.00	101.40	102.50	102.15	102.36	154948	158.61	2165	94443	60.95
BALPHARMA	EQ	01-Jun-2020	35.75	36.20	37.50	35.75	37.50	37.10	37.03	9660	3.58	202	7844	81.20
BALRAMCHIN	EQ	01-Jun-2020	99.75	100.25	104.70	100.25	104.70	104.70	103.88	1548113	1608.18	9057	514173	33.21
BANARBEADS	EQ	01-Jun-2020	33.35	33.35	33.45	32.80	32.80	32.80	33.40	718	0.24	11	715	99.58
BANARISUG	EQ	01-Jun-2020	851.15	843.00	893.70	843.00	890.00	890.20	885.19	561	4.97	73	436	77.72
BANCOINDIA	EQ	01-Jun-2020	65.45	66.10	68.00	65.20	66.60	66.40	66.77	133891	89.39	1935	79351	59.27
BANDHANBNK	EQ	01-Jun-2020	218.15	225.00	230.50	223.50	226.10	226.65	227.42	10176543	23143.72	110062	3062664	30.10
BANG	EQ	01-Jun-2020	14.90	15.45	15.45	14.20	14.80	14.55	14.54	4115	0.60	39	2743	66.66
BANKBARODA	EQ	01-Jun-2020	38.95	39.70	42.80	39.40	42.60	42.45	41.24	78512223	32382.27	155088	13852878	17.64
BANKBEES	EQ	01-Jun-2020	193.68	195.11	203.64	195.11	200.35	200.53	200.79	1480053	2971.76	11722	523656	35.38
BANKINDIA	EQ	01-Jun-2020	31.45	32.20	34.90	31.90	34.50	34.55	33.88	7335035	2485.00	19324	1703606	23.23
BANSWRAS	EQ	01-Jun-2020	71.25	72.25	74.80	71.25	74.60	74.25	73.53	7678	5.65	71	4643	60.47
BARTRONICS	BZ	01-Jun-2020	1.50	1.45	1.55	1.45	1.55	1.55	1.46	3939	0.06	12	-	-
BASF	EQ	01-Jun-2020	1086.75	1087.15	1120.00	1078.90	1113.95	1107.40	1100.39	36237	398.75	2491	27193	75.04
BASML	EQ	01-Jun-2020	76.90	77.90	80.80	77.50	80.80	80.40	78.98	1497	1.18	31	1476	98.60
BATAINDIA	EQ	01-Jun-2020	1325.60	1339.90	1398.75	1335.00	1387.60	1387.55	1376.11	1450295	19957.64	41440	176352	12.16
BAYERCROP	EQ	01-Jun-2020	5374.95	5385.00	5590.00	5101.00	5140.00	5132.05	5322.10	52668	2803.05	13577	21402	40.64
BBL	EQ	01-Jun-2020	649.45	652.65	687.60	649.85	666.15	681.90	674.87	4490	30.30	407	2716	60.49
BBTC	EQ	01-Jun-2020	908.10	918.00	958.00	915.75	935.50	936.15	941.15	114618	1078.73	5810	39237	34.23
BCG	EQ	01-Jun-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	193038	13.90	124	193038	100.00
BCONCEPTS	SM	01-Jun-2020	15.50	14.75	15.50	14.75	15.50	15.50	15.23	9000	1.37	3	6000	66.67
BCP	EQ	01-Jun-2020	5.75	5.80	6.00	5.50	5.55	5.70	5.92	375769	22.25	304	330537	87.96
BDL	EQ	01-Jun-2020	235.00	238.35	242.90	237.05	238.20	238.25	239.46	79194	189.64	2438	29133	36.79
BEARDSELL	BE	01-Jun-2020	9.05	9.50	9.50	8.80	8.85	8.80	9.18	5004	0.46	30	-	-
BEDMUTHA	EQ	01-Jun-2020	12.00	12.00	13.20	12.00	13.20	13.20	12.91	40678	5.25	213	30323	74.54
BEL	EQ	01-Jun-2020	69.20	70.00	71.00	69.20	69.40	69.40	70.15	15805759	11088.10	81900	5861604	37.09
BEML	EQ	01-Jun-2020	581.05	588.00	609.85	586.10	598.65	595.85	600.92	1181619	7100.57	27191	278382	23.56
BEPL	EQ	01-Jun-2020	36.45	36.95	38.50	36.60	37.10	36.90	37.55	355203	133.37	2879	197841	55.70
BERGEPAINT	EQ	01-Jun-2020	491.75	496.00	501.30	487.10	490.00	490.05	492.47	1467579	7227.45	44669	300719	20.49
BETA	SM	01-Jun-2020	52.85	52.90	54.50	51.80	52.25	52.25	52.70	16000	8.43	16	11200	70.00
BFINVEST	EQ	01-Jun-2020	228.20	233.00	239.40	231.15	236.00	237.10	235.36	8337	19.62	923	4184	50.19
BFUTILITIE	EQ	01-Jun-2020	154.90	159.30	162.60	154.00	158.00	156.90	159.59	166749	266.11	3130	80102	48.04
BGRENERGY	EQ	01-Jun-2020	26.05	26.65	29.00	26.25	27.75	27.55	27.89	459880	128.27	2255	198522	43.17
BHAGERIA	EQ	01-Jun-2020	105.25	105.25	109.65	105.25	105.85	106.20	107.24	23426	25.12	614	15190	64.84
BHAGYANGR	EQ	01-Jun-2020	14.60	14.60	14.95	14.25	14.90	14.85	14.48	5582	0.81	72	3498	62.67
BHAGYAPROP	EQ	01-Jun-2020	19.60	19.60	20.00	18.55	18.55	18.55	19.53	1159	0.23	18	1094	94.39
BHANDARI	EQ	01-Jun-2020	0.85	0.90	0.90	0.85	0.90	0.85	0.88	96913	0.85	174	49218	50.79
BHARATFORG	EQ	01-Jun-2020	326.05	332.90	338.90	328.00	333.45	334.20	333.82	3600488	12019.30	53274	863246	23.98
BHARATGEAR	EQ	01-Jun-2020	38.20	38.25	40.00	37.60	39.95	39.65	39.30	9865	3.88	144	6782	68.75
BHARATRAS	EQ	01-Jun-2020	6768.90	6770.00	6930.00	6770.00	6812.00	6822.35	6848.70	2313	158.41	712	1243	53.74
BHARATWIRE	EQ	01-Jun-2020	17.00	17.20	17.85	16.20	16.65	16.70	16.78	59388	9.97	294	36098	60.78
BHARTIARTL	EQ	01-Jun-2020	552.60	559.00	561.65	550.15	559.70	559.05	556.06	39288299	218466.90	372569	20098476	51.16
BHEL	EQ	01-Jun-2020	28.00	28.40	29.00	27.70	28.00	28.00	28.30	55554728	15722.01	68251	15081130	27.15
BIGBLOC	EQ	01-Jun-2020	23.60	24.00	24.70	24.00	24.40	24.40	24.12	330	0.08	12	330	100.00
BIL	EQ	01-Jun-2020	86.25	89.85	90.40	86.55	87.40	88.05	88.95	2310	2.05	121	1281	55.45
BILENERGY	EQ	01-Jun-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.68	769214	5.25	107	732483	95.22
BINDALAGRO	EQ	01-Jun-2020	9.10	9.50	9.55	9.25	9.55	9.55	9.44	28652	2.70	103	20848	72.76
BIOCON	EQ	01-Jun-2020	354.70	360.00	389.90	357.45	386.15	385.50	373.88	20555189	76852.45	172991	3063305	14.90
BIOFILCHEM	BE	01-Jun-2020	13.45	14.05	14.05	12.85	13.45	13.45	13.67	17548	2.40	94	-	-
BIRLACABLE	EQ	01-Jun-2020	39.65	39.80	43.60	39.80	43.60	43.60	42.80	172987	74.05	1222	98846	57.14
BIRLACORPN	EQ	01-Jun-2020	518.50	529.00	538.40	515.55	528.00	528.00	526.84	373242	1966.39	11609	139600	37.40
BIRLAMONEY	EQ	01-Jun-2020	24.50	24.70	25.60	24.25	25.15	25.05	25.15	108959	27.40	854	64995	59.65
BIRLATYRE	EQ	01-Jun-2020	16.05	16.85	16.85	16.85	16.85	16.85	16.85	46428	7.82	126	46428	100.00
BKMINDST	EQ	01-Jun-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	101979	0.66	34	88628	86.91
BLBLIMITED	EQ	01-Jun-2020	3.15	3.05	3.30	3.05	3.25	3.20	3.27	2931	0.10	15	2916	99.49
BLISSGVS	EQ	01-Jun-2020	93.70	94.50	95.40	94.00	94.20	94.40	94.45	51528	48.67	896	31900	61.91
BLKASHYAP	EQ	01-Jun-2020	3.90	4.05	4.05	3.80	4.00	3.95	3.96	195166	7.72	178	135639	69.50
BLS	EQ	01-Jun-2020	31.20	31.85	32.55	31.55	32.35	32.40	32.21	59652	19.21	549	41445	69.48
BLUEBLENDS	BZ	01-Jun-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	10654	0.06	8	-	-
BLUECHIP	BE	01-Jun-2020	0.15	0.10	0.20	0.10	0.20	0.20	0.14	9815	0.01	13	-	-
BLUECOAST	BE	01-Jun-2020	3.25	3.15	3.15	3.10	3.10	3.10	3.12	240	0.01	7	-	-
BLUEDART	EQ	01-Jun-2020	2002.95	2025.50	2060.00	2025.45	2053.95	2049.15	2048.30	9180	188.03	1248	5624	61.26
BLUESTARCO	EQ	01-Jun-2020	490.75	496.60	530.00	496.60	514.90	516.20	516.89	151957	785.45	7131	81852	53.87
BODALCHEM	EQ	01-Jun-2020	43.90	44.80	45.30	44.10	44.15	44.45	44.54	504427	224.68	5195	319487	63.34
BOHRA	SM	01-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	26000	0.46	11	26000	100.00
BOMDYEING	EQ	01-Jun-2020	47.70	48.30	50.05	48.30	50.05	50.05	49.64	707469	351.17	3247	448923	63.45
BORORENEW	EQ	01-Jun-2020	34.95	35.35	36.40	35.20	35.30	35.45	35.67	191998	68.48	1350	96379	50.20
BOSCHLTD	EQ	01-Jun-2020	9721.15	9800.00	10384.85	9800.00	10320.00	10309.25	10182.48	68856	7011.25	16987	17167	24.93
BPCL	EQ	01-Jun-2020	342.80	344.30	356.70	340.10	345.95	346.30	349.30	10211763	35669.22	134195	2817801	27.59
BPL	EQ	01-Jun-2020	14.35	14.95	15.05	14.70	15.00	14.95	14.99	47031	7.05	230	40498	86.11
BRFL	EQ	01-Jun-2020	3.95	3.95	4.05	3.90	3.95	3.95	3.98	80201	3.20	201	76654	95.58
BRIGADE	EQ	01-Jun-2020	100.30	104.40	104.75	102.00	104.05	103.85	103.65	80696	83.64	1711	45431	56.30
BRIGHT	SM	01-Jun-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	6000	0.38	2	6000	100.00
BRITANNIA	EQ	01-Jun-2020	3378.85	3416.00	3470.00	3401.00	3418.00	3434.85	3429.02	883460	30294.04	78262	340110	38.50
BRITANNIA	N2	01-Jun-2020	32.63	32.55	33.69	32.00	32.67	32.69	32.66	13366	4.37	123	12818	95.90
BRNL	EQ	01-Jun-2020	38.95	41.60	41.60	38.50	38.70	38.95	39.05	13478	5.26	205	11112	82.45
BROOKS	BE	01-Jun-2020	27.25	26.70	28.60	26.40	28.60	28.60	28.22	14179	4.00	100	-	-
BSE	EQ	01-Jun-2020	377.90	382.00	390.40	380.20	386.00	385.85	386.64	210121	812.41	7072	89104	42.41
BSHSL	SM	01-Jun-2020	110.00	110.40	110.40	110.40	110.40	110.40	110.40	1200	1.32	1	1200	100.00
BSL	EQ	01-Jun-2020	19.95	20.40	20.80	20.00	20.60	20.80	20.46	6111	1.25	54	4404	72.07
BSLGOLDETF	EQ	01-Jun-2020	4298.80	4302.20	4365.00	4302.00	4308.00	4309.05	4318.38	228	9.85	63	144	63.16
BSLNIFTY	EQ	01-Jun-2020	110.98	111.01	121.96	111.00	114.87	114.79	114.37	2032	2.32	68	1795	88.34
BSLRIFS4RG	MF	01-Jun-2020	6.55	6.10	6.10	6.10	6.10	6.10	6.10	2500	0.15	2	2500	100.00
BSOFT	EQ	01-Jun-2020	74.50	75.20	77.50	74.60	77.10	77.05	76.24	1617946	1233.50	16746	885522	54.73
BUTTERFLY	EQ	01-Jun-2020	109.55	113.80	118.50	111.65	113.60	113.70	115.15	201395	231.90	2973	78980	39.22
BVCL	BE	01-Jun-2020	10.85	11.25	11.25	10.40	10.40	10.40	10.55	6499	0.69	41	-	-
BYKE	EQ	01-Jun-2020	9.40	9.85	10.00	9.40	9.95	9.95	9.74	123497	12.03	240	94698	76.68
CADILAHC	EQ	01-Jun-2020	344.60	345.90	352.85	342.65	349.20	349.55	348.77	4746218	16553.33	65463	1035517	21.82
CADSYS	SM	01-Jun-2020	20.50	19.60	20.00	19.50	19.50	19.55	19.64	18000	3.54	9	10000	55.56
CALSOFT	EQ	01-Jun-2020	7.70	7.80	8.05	7.50	8.00	7.95	7.80	32362	2.52	109	22921	70.83
CAMLINFINE	EQ	01-Jun-2020	40.85	41.90	42.25	40.90	42.00	41.80	41.54	313042	130.05	1835	177117	56.58
CANBK	EQ	01-Jun-2020	83.80	85.15	92.50	85.00	91.95	91.95	89.19	22509090	20075.11	76688	3875593	17.22
CANDC	BZ	01-Jun-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	401	0.01	2	-	-
CANFINHOME	EQ	01-Jun-2020	277.25	280.00	295.00	279.95	292.00	291.70	288.27	725814	2092.30	13412	303104	41.76
CANTABIL	EQ	01-Jun-2020	223.30	224.95	240.85	223.70	225.00	225.75	228.30	33706	76.95	667	5658	16.79
CAPACITE	EQ	01-Jun-2020	76.80	78.00	80.60	78.00	80.60	80.60	80.28	24363	19.56	361	20563	84.40
CAPLIPOINT	EQ	01-Jun-2020	320.20	322.30	332.25	320.00	325.90	327.05	328.40	104302	342.53	2707	59687	57.23
CAPTRUST	EQ	01-Jun-2020	63.30	63.85	66.45	63.85	64.55	64.55	64.90	2651	1.72	72	1966	74.16
CARBORUNIV	EQ	01-Jun-2020	222.50	229.00	233.00	223.55	229.95	228.30	228.47	60709	138.70	2754	35899	59.13
CAREERP	EQ	01-Jun-2020	157.55	159.00	164.95	154.30	156.50	155.95	159.71	27626	44.12	845	15736	56.96
CARERATING	EQ	01-Jun-2020	402.30	403.00	418.45	403.00	409.00	409.65	411.63	72316	297.67	4501	37471	51.82
CASTEXTECH	BE	01-Jun-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.32	72659	0.23	30	-	-
CASTROLIND	EQ	01-Jun-2020	115.55	117.40	118.30	116.30	118.05	117.90	117.48	1337656	1571.44	16819	645170	48.23
CCCL	BE	01-Jun-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.27	634335	1.73	142	-	-
CCHHL	EQ	01-Jun-2020	2.15	2.20	2.25	2.15	2.25	2.25	2.24	46851	1.05	75	33831	72.21
CCL	EQ	01-Jun-2020	212.20	212.05	217.10	206.20	208.50	208.35	212.00	124508	263.95	7489	64164	51.53
CDSL	EQ	01-Jun-2020	247.10	250.50	257.50	248.65	249.50	250.50	253.04	585874	1482.48	13665	196246	33.50
CEATLTD	EQ	01-Jun-2020	809.95	815.00	853.85	814.95	841.65	841.75	836.28	278376	2328.01	10977	79370	28.51
CEBBCO	EQ	01-Jun-2020	8.40	9.00	9.10	8.45	9.00	8.95	8.79	46921	4.13	144	21727	46.31
CELEBRITY	EQ	01-Jun-2020	4.00	4.20	4.20	3.80	4.10	4.10	4.01	33499	1.34	66	29039	86.69
CENTENKA	EQ	01-Jun-2020	130.50	132.75	134.90	130.45	131.40	131.45	131.50	49569	65.18	657	32802	66.17
CENTEXT	EQ	01-Jun-2020	2.25	2.30	2.45	2.20	2.45	2.45	2.41	94515	2.28	95	67583	71.51
CENTRALBK	EQ	01-Jun-2020	13.40	13.55	14.65	13.55	14.50	14.30	14.11	1295083	182.72	3255	559208	43.18
CENTRUM	EQ	01-Jun-2020	11.40	11.90	11.90	11.25	11.65	11.55	11.51	47491	5.46	223	33255	70.02
CENTUM	EQ	01-Jun-2020	235.65	253.00	253.00	233.00	236.00	240.20	241.24	2830	6.83	168	2256	79.72
CENTURYPLY	EQ	01-Jun-2020	101.70	103.35	108.15	103.00	106.05	106.10	105.91	669102	708.67	6993	368474	55.07
CENTURYTEX	EQ	01-Jun-2020	285.60	288.00	303.00	288.00	295.70	294.65	296.96	2087667	6199.60	41554	433393	20.76
CERA	EQ	01-Jun-2020	2323.60	2413.95	2413.95	2310.05	2315.00	2321.60	2348.89	2570	60.37	815	1506	58.60
CEREBRAINT	EQ	01-Jun-2020	32.05	33.50	33.65	31.50	31.65	32.15	32.77	71744	23.51	380	55608	77.51
CESC	EQ	01-Jun-2020	552.35	564.45	634.20	560.55	610.00	612.60	595.63	1058181	6302.81	20675	216464	20.46
CESCVENT	EQ	01-Jun-2020	129.60	129.60	136.05	129.60	136.05	136.05	135.91	19547	26.57	704	19122	97.83
CGCL	EQ	01-Jun-2020	145.10	145.10	151.00	143.90	145.60	147.10	147.57	163499	241.28	3395	47231	28.89
CGPOWER	EQ	01-Jun-2020	6.00	6.30	6.30	6.15	6.30	6.30	6.30	732256	46.13	702	710918	97.09
CHALET	EQ	01-Jun-2020	100.40	115.00	120.45	109.85	120.45	120.45	115.95	905080	1049.40	8640	530473	58.61
CHAMBLFERT	EQ	01-Jun-2020	129.80	136.00	138.45	134.40	137.40	137.00	136.58	2838131	3876.23	41981	1680129	59.20
CHEMBOND	EQ	01-Jun-2020	137.35	139.00	143.95	131.40	139.35	140.25	137.04	135534	185.73	6135	78514	57.93
CHEMFAB	EQ	01-Jun-2020	123.45	123.45	132.65	122.60	132.65	130.05	127.78	2566	3.28	123	2045	79.70
CHENNPETRO	EQ	01-Jun-2020	54.75	56.75	58.00	55.50	57.10	57.10	56.85	1414359	804.13	8487	596146	42.15
CHOLAFIN	EQ	01-Jun-2020	141.70	145.00	153.20	144.60	152.10	152.10	150.87	16054843	24221.41	112337	4403273	27.43
CHOLAHLDNG	EQ	01-Jun-2020	245.35	252.60	261.85	247.55	252.95	251.50	255.12	202887	517.61	10873	156199	76.99
CIGNITITEC	EQ	01-Jun-2020	298.45	295.50	317.00	295.50	298.50	297.50	300.28	11020	33.09	607	6910	62.70
CIMMCO	EQ	01-Jun-2020	13.95	13.85	14.60	13.85	14.55	14.55	14.44	11042	1.59	88	8855	80.19
CINELINE	EQ	01-Jun-2020	19.20	19.60	21.20	19.05	20.60	20.60	20.85	73327	15.29	238	63095	86.05
CINEVISTA	EQ	01-Jun-2020	5.10	5.10	5.35	5.05	5.35	5.25	5.26	4522	0.24	16	4522	100.00
CIPLA	EQ	01-Jun-2020	648.15	649.00	652.60	634.55	640.60	642.50	642.08	7439126	47765.16	165405	2094700	28.16
CKFSL	BZ	01-Jun-2020	0.45	0.40	0.50	0.40	0.45	0.45	0.43	266452	1.16	77	-	-
CLEDUCATE	EQ	01-Jun-2020	38.45	39.95	39.95	38.00	39.00	39.20	38.94	21333	8.31	259	14104	66.11
CLNINDIA	EQ	01-Jun-2020	345.55	347.55	353.85	344.40	345.00	345.60	347.49	17810	61.89	759	11291	63.40
CMICABLES	EQ	01-Jun-2020	22.00	22.95	23.00	22.30	22.90	22.95	22.90	23359	5.35	252	16543	70.82
CNOVAPETRO	EQ	01-Jun-2020	5.80	6.05	6.05	5.55	5.95	5.95	5.79	8333	0.48	28	6333	76.00
COALINDIA	EQ	01-Jun-2020	141.30	142.10	149.75	141.55	147.65	148.55	145.86	21205031	30929.46	99115	9675369	45.63
COCHINSHIP	EQ	01-Jun-2020	224.85	226.20	233.50	226.20	229.40	228.10	229.80	449065	1031.95	12232	230744	51.38
COFFEEDAY	BZ	01-Jun-2020	15.70	14.95	14.95	14.95	14.95	14.95	14.95	157322	23.52	722	-	-
COLPAL	EQ	01-Jun-2020	1391.50	1384.00	1402.00	1356.00	1378.60	1381.60	1374.74	1874704	25772.36	80074	543101	28.97
COMPINFO	EQ	01-Jun-2020	9.20	9.25	9.70	9.25	9.30	9.35	9.40	73439	6.90	171	20145	27.43
COMPUSOFT	EQ	01-Jun-2020	8.15	8.55	8.55	8.55	8.55	8.55	8.55	43751	3.74	293	43539	99.52
CONCOR	EQ	01-Jun-2020	376.10	380.00	413.00	380.00	396.50	394.40	399.04	5182488	20679.95	123692	1517350	29.28
CONFIPET	EQ	01-Jun-2020	17.80	17.85	18.50	17.85	18.25	18.20	18.07	260312	47.03	830	160608	61.70
CONSOFINVT	EQ	01-Jun-2020	27.25	27.50	29.90	27.30	29.65	29.80	27.95	499	0.14	10	437	87.58
CONTROLPR	EQ	01-Jun-2020	196.15	197.05	200.00	196.00	196.05	198.85	198.78	8797	17.49	196	7051	80.15
CORALFINAC	EQ	01-Jun-2020	13.75	14.00	14.70	13.75	14.25	14.35	14.16	23225	3.29	125	22039	94.89
CORDSCABLE	EQ	01-Jun-2020	30.00	30.95	31.40	30.70	30.70	30.75	31.16	3499	1.09	30	2675	76.45
COROMANDEL	EQ	01-Jun-2020	644.30	659.95	668.80	643.45	651.00	650.80	654.36	587092	3841.67	25600	272514	46.42
COSMOFILMS	EQ	01-Jun-2020	272.40	276.10	288.00	276.10	280.20	281.00	283.07	95675	270.83	2529	48429	50.62
COUNCODOS	EQ	01-Jun-2020	1.00	1.05	1.05	0.95	1.05	1.00	0.98	30977	0.30	45	18742	60.50
COX&KINGS	BZ	01-Jun-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	679613	5.78	236	-	-
CPSEETF	EQ	01-Jun-2020	17.22	17.20	17.65	17.20	17.46	17.50	17.51	1997245	349.79	52157	1580566	79.14
CREATIVE	EQ	01-Jun-2020	73.35	73.35	76.95	70.40	70.50	71.55	71.47	1083	0.77	69	656	60.57
CREDITACC	EQ	01-Jun-2020	389.15	399.95	408.60	398.75	408.60	408.60	408.26	174843	713.81	1857	159573	91.27
CREST	EQ	01-Jun-2020	56.80	58.40	59.50	56.80	57.20	57.65	58.27	6741	3.93	157	4501	66.77
CRISIL	EQ	01-Jun-2020	1386.25	1389.95	1428.00	1389.90	1419.00	1409.50	1408.73	28578	402.59	2765	18322	64.11
CROMPTON	EQ	01-Jun-2020	224.35	228.00	238.70	226.00	231.00	230.45	231.31	1538110	3557.77	24660	916905	59.61
CSBBANK	EQ	01-Jun-2020	122.95	123.80	131.00	123.05	126.50	127.10	127.50	208556	265.91	3247	70480	33.79
CTE	EQ	01-Jun-2020	15.90	16.55	16.65	15.30	16.00	16.00	16.26	11189	1.82	76	7485	66.90
CUB	EQ	01-Jun-2020	135.60	136.50	142.50	136.50	141.75	141.80	140.83	1142081	1608.39	21393	773866	67.76
CUBEXTUB	EQ	01-Jun-2020	10.40	9.90	10.90	9.90	10.15	10.15	10.40	902	0.09	13	490	54.32
CUMMINSIND	EQ	01-Jun-2020	376.35	379.95	392.45	372.35	374.50	374.75	382.68	2198709	8414.05	82090	397872	18.10
CUPID	EQ	01-Jun-2020	165.10	167.15	171.75	166.05	167.80	167.20	169.41	42768	72.45	1280	24118	56.39
CYBERTECH	EQ	01-Jun-2020	34.20	34.95	36.50	34.40	36.40	36.05	35.80	28630	10.25	379	21215	74.10
CYIENT	EQ	01-Jun-2020	199.05	202.00	208.75	201.50	202.25	202.10	202.91	941471	1910.34	11857	754236	80.11
DAAWAT	EQ	01-Jun-2020	26.25	26.65	27.20	25.80	26.20	26.30	26.54	1990062	528.11	7000	1301062	65.38
DABUR	EQ	01-Jun-2020	466.45	470.00	473.95	462.00	468.90	469.25	467.76	6224534	29115.71	98656	1653805	26.57
DALBHARAT	EQ	01-Jun-2020	554.85	565.00	581.00	555.00	563.20	561.70	572.64	262842	1505.15	9927	164871	62.73
DALMIASUG	EQ	01-Jun-2020	67.15	69.00	70.50	66.55	70.30	70.05	69.31	248664	172.36	2493	114241	45.94
DAMODARIND	EQ	01-Jun-2020	18.50	19.70	19.75	18.50	19.20	19.15	18.60	1612	0.30	106	1502	93.18
DATAMATICS	EQ	01-Jun-2020	47.50	47.75	49.85	47.75	49.85	49.85	49.64	29529	14.66	266	27326	92.54
DBCORP	EQ	01-Jun-2020	62.90	64.30	66.00	63.85	64.85	64.90	64.97	228540	148.48	2363	175827	76.93
DBL	EQ	01-Jun-2020	260.45	291.00	291.00	274.10	278.00	276.60	280.71	676093	1897.84	11097	187304	27.70
DBREALTY	EQ	01-Jun-2020	6.50	6.65	6.80	6.55	6.80	6.80	6.76	112717	7.62	305	102471	90.91
DCAL	EQ	01-Jun-2020	64.55	64.10	67.75	63.60	67.00	67.70	67.12	764067	512.82	3444	460019	60.21
DCBBANK	EQ	01-Jun-2020	61.95	63.00	65.50	62.75	64.00	64.30	64.38	6700915	4314.16	47516	3169670	47.30
DCM	EQ	01-Jun-2020	17.55	18.10	18.10	17.65	17.75	17.70	17.86	4487	0.80	54	2985	66.53
DCMNVL	EQ	01-Jun-2020	22.40	23.00	23.55	22.15	22.15	22.50	22.91	6798	1.56	719	1173	17.26
DCMSHRIRAM	EQ	01-Jun-2020	278.65	282.00	290.00	281.00	281.00	282.45	285.39	90891	259.39	3265	44620	49.09
DCW	EQ	01-Jun-2020	10.20	10.20	10.75	10.20	10.60	10.55	10.53	229801	24.20	815	131725	57.32
DECCANCE	EQ	01-Jun-2020	242.05	256.95	257.00	240.30	244.00	244.35	245.41	9189	22.55	421	5401	58.78
DEEPAKFERT	EQ	01-Jun-2020	102.70	106.20	107.25	104.15	104.55	104.55	105.26	873724	919.65	6838	398652	45.63
DEEPAKNTR	EQ	01-Jun-2020	498.10	505.00	510.50	501.15	504.00	504.40	506.08	1012709	5125.10	50787	434762	42.93
DEEPIND	EQ	01-Jun-2020	65.30	65.30	75.00	65.30	68.70	68.50	68.65	26393	18.12	546	14942	56.61
DELTACORP	EQ	01-Jun-2020	85.10	88.95	89.35	86.00	89.35	89.35	89.19	740978	660.85	3197	547139	73.84
DELTAMAGNT	EQ	01-Jun-2020	18.40	19.30	19.30	18.50	19.20	19.25	19.20	6259	1.20	69	5934	94.81
DEN	EQ	01-Jun-2020	50.20	50.20	52.00	49.15	50.00	50.10	50.42	54554	27.51	733	28072	51.46
DENORA	EQ	01-Jun-2020	172.25	180.00	180.85	171.20	180.85	180.85	178.50	6430	11.48	187	5111	79.49
DEVIT	SM	01-Jun-2020	57.00	57.05	57.05	57.00	57.00	57.00	57.03	3000	1.71	2	3000	100.00
DFMFOODS	EQ	01-Jun-2020	211.15	214.00	217.70	210.10	210.40	211.15	213.52	37117	79.25	933	24544	66.13
DGCONTENT	EQ	01-Jun-2020	5.05	5.00	5.30	5.00	5.00	5.00	5.12	4339	0.22	42	4182	96.38
DHAMPURSUG	EQ	01-Jun-2020	99.55	100.85	104.50	100.25	104.50	104.40	103.53	1196095	1238.33	9724	538162	44.99
DHANBANK	EQ	01-Jun-2020	9.95	10.05	10.65	10.05	10.40	10.35	10.30	736935	75.94	1184	449452	60.99
DHANUKA	EQ	01-Jun-2020	575.80	581.05	605.00	570.40	580.00	580.35	589.05	118814	699.88	7256	54689	46.03
DHARSUGAR	BE	01-Jun-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	7249	0.33	35	-	-
DHFL	EQ	01-Jun-2020	11.75	11.75	12.15	11.75	12.00	12.05	12.03	1312356	157.87	3545	876735	66.81
DHFL	NP	01-Jun-2020	234.99	230.00	233.99	230.00	230.00	230.00	230.05	191	0.44	6	190	99.48
DHFL	NQ	01-Jun-2020	229.96	229.99	229.99	202.38	223.90	218.06	211.54	344	0.73	20	288	83.72
DHFL	NS	01-Jun-2020	210.35	215.00	216.00	215.00	215.00	215.00	215.45	110	0.24	3	110	100.00
DHFL	NY	01-Jun-2020	225.60	230.00	230.00	230.00	230.00	230.00	230.00	23	0.05	1	23	100.00
DHFL	Y1	01-Jun-2020	220.25	220.00	220.00	220.00	220.00	220.00	220.00	59	0.13	1	59	100.00
DHUNINV	EQ	01-Jun-2020	162.60	168.80	170.00	164.70	169.00	168.45	168.19	406	0.68	65	285	70.20
DIAMONDYD	EQ	01-Jun-2020	486.00	488.45	520.00	486.50	515.15	515.70	508.19	32042	162.83	1902	19959	62.29
DIAPOWER	BZ	01-Jun-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.62	11255	0.07	18	-	-
DICIND	EQ	01-Jun-2020	307.35	310.00	359.95	310.00	344.00	340.50	332.73	9130	30.38	637	5135	56.24
DIGISPICE	EQ	01-Jun-2020	7.40	7.75	7.75	7.75	7.75	7.75	7.75	2920	0.23	15	2920	100.00
DIGJAMLTD	BZ	01-Jun-2020	1.55	1.55	1.60	1.55	1.60	1.60	1.59	18600	0.30	15	-	-
DISHTV	EQ	01-Jun-2020	4.25	4.45	4.45	4.30	4.45	4.45	4.44	16319313	724.53	6360	12376050	75.84
DIVISLAB	EQ	01-Jun-2020	2390.10	2402.10	2492.90	2360.00	2486.95	2480.05	2430.88	1128386	27429.67	55462	246101	21.81
DIXON	EQ	01-Jun-2020	4875.80	4983.20	5144.95	4980.00	5070.00	5051.50	5049.81	73750	3724.23	15754	34308	46.52
DLF	EQ	01-Jun-2020	150.65	153.00	158.55	150.80	151.75	152.20	155.10	13138735	20378.27	115948	2379650	18.11
DLINKINDIA	EQ	01-Jun-2020	79.60	80.80	82.00	79.45	80.00	79.65	80.53	87976	70.85	1405	51941	59.04
DMART	EQ	01-Jun-2020	2269.35	2320.10	2328.55	2282.65	2304.00	2305.50	2305.49	448583	10342.03	62602	304316	67.84
DNAMEDIA	EQ	01-Jun-2020	0.40	0.45	0.45	0.35	0.40	0.45	0.44	36226	0.16	36	31106	85.87
DOLAT	EQ	01-Jun-2020	40.80	41.05	45.75	41.05	44.00	44.10	43.99	319117	140.38	1462	267399	83.79
DOLLAR	EQ	01-Jun-2020	112.65	117.00	121.00	115.00	117.95	117.20	118.53	81841	97.01	2137	45179	55.20
DONEAR	EQ	01-Jun-2020	24.25	25.00	25.85	24.35	25.55	25.45	25.32	17509	4.43	309	11706	66.86
DPSCLTD	EQ	01-Jun-2020	7.40	7.40	8.50	7.30	7.50	7.55	7.62	39493	3.01	121	30210	76.49
DPWIRES	BE	01-Jun-2020	67.55	67.00	67.00	64.20	64.20	64.20	64.42	3612	2.33	67	-	-
DQE	EQ	01-Jun-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.07	144830	1.54	100	107750	74.40
DREDGECORP	EQ	01-Jun-2020	225.10	227.80	234.90	227.00	229.60	230.30	231.14	179296	414.42	3773	68535	38.22
DRREDDY	EQ	01-Jun-2020	4071.25	4077.60	4092.35	3941.05	3951.50	3953.55	3998.69	1369831	54775.36	94689	395957	28.91
DSSL	EQ	01-Jun-2020	16.15	16.90	16.95	16.00	16.95	16.90	16.43	3823	0.63	32	2809	73.48
DTIL	EQ	01-Jun-2020	143.10	142.05	144.90	141.00	142.25	142.75	142.99	2600	3.72	105	2161	83.12
DUCON	EQ	01-Jun-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	1920	0.07	12	1920	100.00
DVL	EQ	01-Jun-2020	50.95	50.10	52.50	49.15	50.15	50.40	50.69	8538	4.33	157	5031	58.92
DWARKESH	EQ	01-Jun-2020	17.80	18.10	18.65	17.60	18.45	18.40	18.38	1849122	339.92	3206	866565	46.86
DYNAMATECH	EQ	01-Jun-2020	503.15	497.15	520.00	485.00	492.00	492.10	498.17	8113	40.42	758	5455	67.24
DYNPRO	EQ	01-Jun-2020	111.60	112.90	114.75	111.95	114.70	112.95	113.40	19742	22.39	468	12417	62.90
E2E	SM	01-Jun-2020	17.95	18.80	18.80	18.80	18.80	18.80	18.80	16000	3.01	2	16000	100.00
EASUNREYRL	BZ	01-Jun-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.65	15150	0.25	26	-	-
EBBETF0423	EQ	01-Jun-2020	1053.53	1060.05	1060.05	1050.35	1052.99	1052.34	1052.35	8176	86.04	178	7897	96.59
EBBETF0430	EQ	01-Jun-2020	1069.47	1067.36	1071.00	1066.00	1068.51	1069.35	1069.50	56570	605.02	220	54873	97.00
EBIXFOREX	EQ	01-Jun-2020	406.10	407.80	408.80	395.05	400.00	400.45	402.35	1449	5.83	180	1028	70.95
ECLERX	EQ	01-Jun-2020	396.50	398.00	410.85	397.65	407.00	406.35	406.46	42222	171.62	4005	26671	63.17
ECLFINANCE	NF	01-Jun-2020	902.70	902.00	915.00	902.00	911.00	912.16	910.73	713	6.49	18	628	88.08
ECLFINANCE	NI	01-Jun-2020	810.00	800.00	810.00	780.00	810.00	810.00	801.20	401	3.21	10	400	99.75
ECLFINANCE	NJ	01-Jun-2020	708.00	708.00	719.00	708.00	719.00	719.00	710.67	248	1.76	15	238	95.97
ECLFINANCE	NK	01-Jun-2020	705.00	720.00	725.80	715.00	725.80	720.60	720.40	118	0.85	5	118	100.00
ECLFINANCE	NM	01-Jun-2020	878.00	880.00	900.00	880.00	885.00	885.00	885.69	123	1.09	6	123	100.00
ECLFINANCE	NN	01-Jun-2020	840.00	895.00	895.00	895.00	895.00	895.00	895.00	20	0.18	2	20	100.00
ECLFINANCE	NO	01-Jun-2020	872.35	873.00	873.00	873.00	873.00	873.00	873.00	1	0.01	1	1	100.00
ECLFINANCE	NP	01-Jun-2020	850.00	860.00	860.00	850.00	855.00	855.00	852.78	81	0.69	7	81	100.00
ECLFINANCE	NQ	01-Jun-2020	900.00	890.00	890.00	866.01	866.01	866.01	879.86	350	3.08	5	300	85.71
ECLFINANCE	NR	01-Jun-2020	892.73	915.00	915.00	893.01	907.69	906.71	907.30	2124	19.27	31	1998	94.07
ECLFINANCE	NS	01-Jun-2020	852.82	846.00	850.00	843.00	850.00	844.85	844.86	42	0.35	7	32	76.19
EDELWEISS	EQ	01-Jun-2020	46.05	47.45	48.35	46.60	47.40	47.40	47.97	2454008	1177.09	9941	1255905	51.18
EDL	BZ	01-Jun-2020	4.50	4.50	4.60	4.40	4.60	4.60	4.53	5907	0.27	18	-	-
EDUCOMP	BZ	01-Jun-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	40365	1.63	50	-	-
EHFLNCD	N3	01-Jun-2020	900.00	900.01	930.00	900.01	930.00	930.00	928.11	106	0.98	5	106	100.00
EHFLNCD	N5	01-Jun-2020	850.00	908.99	908.99	908.99	908.99	908.99	908.99	14	0.13	1	14	100.00
EHFLNCD	N6	01-Jun-2020	645.00	684.00	684.00	630.00	630.00	631.01	640.35	2978	19.07	100	2706	90.87
EHFLNCD	N7	01-Jun-2020	661.00	534.00	793.00	534.00	793.00	793.00	596.42	1219	7.27	13	1216	99.75
EICHERMOT	EQ	01-Jun-2020	16548.45	16900.00	17380.00	16801.30	16899.00	16985.75	17131.73	464314	79545.02	88450	54567	11.75
EIDPARRY	EQ	01-Jun-2020	195.75	198.00	222.00	198.00	215.50	215.95	214.26	3229346	6919.29	33265	541698	16.77
EIFFL	SM	01-Jun-2020	77.50	78.00	78.25	78.00	78.25	78.25	78.13	3200	2.50	3	3200	100.00
EIHAHOTELS	EQ	01-Jun-2020	234.95	245.00	258.00	237.25	247.00	246.40	250.15	42814	107.10	1606	18294	42.73
EIHOTEL	EQ	01-Jun-2020	66.35	70.00	72.95	68.65	70.95	70.95	71.43	1273014	909.30	9965	772094	60.65
EIMCOELECO	EQ	01-Jun-2020	239.90	243.00	250.05	232.55	248.00	248.00	248.78	3026	7.53	75	2789	92.17
EKC	EQ	01-Jun-2020	13.70	14.05	14.35	13.90	14.35	14.15	14.21	93769	13.32	242	65370	69.71
ELECON	EQ	01-Jun-2020	19.35	19.30	21.25	19.25	20.60	20.65	20.50	114113	23.40	806	81133	71.10
ELECTCAST	EQ	01-Jun-2020	9.45	9.50	9.70	9.30	9.45	9.40	9.48	728371	69.01	470	637216	87.49
ELECTHERM	EQ	01-Jun-2020	84.70	86.70	92.75	86.70	89.50	89.90	89.79	70451	63.25	317	25110	35.64
ELGIEQUIP	EQ	01-Jun-2020	132.70	133.00	138.50	133.00	137.05	136.80	136.75	24260	33.17	697	16641	68.59
ELGIRUBCO	EQ	01-Jun-2020	14.15	14.90	15.00	14.10	14.30	14.30	14.47	13654	1.98	143	10419	76.31
EMAMILTD	EQ	01-Jun-2020	194.85	194.85	197.55	193.20	194.00	194.50	195.47	450495	880.59	9613	245105	54.41
EMAMIPAP	EQ	01-Jun-2020	69.75	72.00	73.20	67.10	73.00	73.10	72.27	12703	9.18	525	8876	69.87
EMAMIREAL	EQ	01-Jun-2020	27.75	28.00	28.95	27.70	28.40	28.30	28.45	14338	4.08	185	11205	78.15
EMBASSY	RR	01-Jun-2020	330.68	334.91	338.75	334.61	335.12	336.36	336.40	697200	2345.41	960	596800	85.60
EMCO	BZ	01-Jun-2020	1.00	0.95	1.05	0.95	1.05	1.05	0.96	33449	0.32	55	-	-
EMKAY	EQ	01-Jun-2020	36.25	37.95	37.95	34.55	37.00	37.15	36.52	25698	9.39	210	15518	60.39
EMMBI	EQ	01-Jun-2020	58.15	58.15	60.00	57.20	58.00	58.45	58.39	6367	3.72	175	4027	63.25
EMOFSR1RDP	MF	01-Jun-2020	8.10	8.10	8.10	8.10	8.10	8.10	8.10	210	0.02	2	210	100.00
EMOFSR1RGG	MF	01-Jun-2020	7.85	8.00	8.00	7.90	7.90	7.90	7.96	27100	2.16	6	27100	100.00
ENDURANCE	EQ	01-Jun-2020	726.05	730.00	794.00	727.05	756.00	759.75	760.27	278325	2116.02	18405	129032	46.36
ENERGYDEV	EQ	01-Jun-2020	5.25	5.40	5.50	5.30	5.50	5.50	5.45	48828	2.66	239	47113	96.49
ENGINERSIN	EQ	01-Jun-2020	63.35	64.10	65.85	63.80	63.95	63.95	64.75	1975437	1279.07	8271	1207964	61.15
ENIL	EQ	01-Jun-2020	131.05	139.85	144.15	124.25	144.15	142.80	139.91	8666	12.12	327	5667	65.39
EON	BZ	01-Jun-2020	6.00	6.00	6.30	5.70	6.30	6.30	6.11	3595	0.22	25	-	-
EQ30	EQ	01-Jun-2020	265.00	287.00	290.00	260.10	270.00	276.66	275.42	5	0.01	5	3	60.00
EQUITAS	EQ	01-Jun-2020	42.35	42.90	46.10	42.90	45.45	45.60	45.06	27902426	12573.53	66712	6444514	23.10
ERFLNCDI	N2	01-Jun-2020	826.10	826.15	828.00	826.00	828.00	828.00	826.36	287	2.37	9	237	82.58
ERFLNCDI	N5	01-Jun-2020	691.32	691.00	691.00	690.00	690.00	690.00	690.50	41	0.28	4	41	100.00
ERIS	EQ	01-Jun-2020	499.95	510.25	538.00	510.00	526.55	527.60	526.01	97628	513.54	7473	46709	47.84
EROSMEDIA	EQ	01-Jun-2020	15.70	15.85	16.30	15.50	16.15	16.10	16.02	334179	53.53	1314	207720	62.16
ESABINDIA	EQ	01-Jun-2020	1370.50	1375.00	1419.50	1365.00	1404.05	1411.25	1398.23	22978	321.28	2410	7748	33.72
ESCORTS	EQ	01-Jun-2020	903.25	912.00	987.00	911.50	965.60	972.40	955.54	5356502	51183.38	203374	712688	13.31
ESSARSHPNG	EQ	01-Jun-2020	7.00	6.70	7.35	6.70	7.35	7.35	7.23	33435	2.42	146	17958	53.71
ESSELPACK	EQ	01-Jun-2020	171.05	172.50	175.50	158.00	172.95	171.40	169.85	120355	204.42	2628	64262	53.39
ESTER	EQ	01-Jun-2020	30.85	30.95	31.50	30.50	30.65	30.70	31.06	32753	10.17	201	21508	65.67
EUROCERA	BZ	01-Jun-2020	0.50	0.50	0.50	0.50	0.50	0.50	0.50	2899	0.01	9	-	-
EVEREADY	EQ	01-Jun-2020	67.10	66.50	67.90	66.45	67.00	67.10	67.08	43756	29.35	786	36338	83.05
EVERESTIND	EQ	01-Jun-2020	191.05	186.00	191.20	182.20	185.25	185.20	186.88	160475	299.90	3854	72887	45.42
EXCELINDUS	EQ	01-Jun-2020	624.60	626.00	658.00	625.80	644.00	643.25	646.96	53161	343.93	3234	24082	45.30
EXIDEIND	EQ	01-Jun-2020	162.90	165.40	175.00	164.25	173.70	173.85	171.04	4646160	7946.64	60190	1532234	32.98
EXPLEOSOL	EQ	01-Jun-2020	181.10	190.15	190.15	190.15	190.15	190.15	190.15	3422	6.51	24	3422	100.00
FACT	EQ	01-Jun-2020	42.95	44.70	45.00	43.50	43.60	43.95	44.02	863795	380.26	4287	284312	32.91
FAIRCHEM	EQ	01-Jun-2020	476.25	476.25	509.40	475.85	500.20	498.70	496.21	42331	210.05	2314	29615	69.96
FCL	EQ	01-Jun-2020	26.65	27.10	27.95	26.95	27.95	27.95	27.78	306762	85.23	1675	251412	81.96
FCONSUMER	EQ	01-Jun-2020	8.50	8.75	8.90	8.60	8.90	8.85	8.84	11032284	975.58	8985	6251894	56.67
FCSSOFT	EQ	01-Jun-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	1592130	3.63	318	1169137	73.43
FDC	EQ	01-Jun-2020	248.25	250.25	259.00	248.50	255.50	255.70	254.98	241959	616.94	5096	126495	52.28
FEDERALBNK	EQ	01-Jun-2020	44.90	45.85	47.20	45.65	46.65	46.65	46.49	39129781	18192.89	76643	9494379	24.26
FEL	EQ	01-Jun-2020	10.15	10.65	10.65	10.50	10.65	10.65	10.64	139922	14.89	296	132164	94.46
FELDVR	EQ	01-Jun-2020	12.20	12.55	12.80	12.25	12.80	12.80	12.75	65219	8.32	228	53420	81.91
FIEMIND	EQ	01-Jun-2020	290.90	292.40	301.00	282.00	289.00	290.30	294.73	18235	53.74	817	11715	64.24
FILATEX	EQ	01-Jun-2020	28.85	28.85	29.85	28.60	28.95	29.20	29.15	41693	12.15	237	35871	86.04
FINCABLES	EQ	01-Jun-2020	212.60	221.95	223.20	216.25	223.20	223.20	221.87	94776	210.28	3810	70051	73.91
FINEORG	EQ	01-Jun-2020	1939.00	1969.95	1973.00	1920.00	1950.00	1949.50	1947.56	13310	259.22	2180	7656	57.52
FINPIPE	EQ	01-Jun-2020	425.00	440.00	487.95	440.00	474.90	473.90	475.36	215490	1024.35	11139	91502	42.46
FLEXITUFF	EQ	01-Jun-2020	3.95	3.95	4.10	3.90	4.10	4.10	4.02	3437	0.14	14	2697	78.47
FLFL	EQ	01-Jun-2020	152.65	160.25	160.25	147.10	150.00	148.55	151.72	306579	465.13	4191	235847	76.93
FLUOROCHEM	EQ	01-Jun-2020	293.90	295.00	303.00	285.05	300.00	298.85	298.42	18111	54.05	1033	14905	82.30
FMGOETZE	EQ	01-Jun-2020	405.75	405.95	446.30	405.95	446.30	446.30	435.67	10268	44.73	447	6480	63.11
FMNL	EQ	01-Jun-2020	16.90	17.30	17.30	16.55	17.25	17.05	17.05	25503	4.35	153	18379	72.07
FORCEMOT	EQ	01-Jun-2020	840.70	849.00	875.00	849.00	852.90	855.45	863.41	59497	513.70	3978	23461	39.43
FORTIS	EQ	01-Jun-2020	115.65	116.95	122.50	114.55	121.50	120.85	116.90	4962452	5800.92	17514	3057517	61.61
FOSECOIND	EQ	01-Jun-2020	998.15	1005.00	1030.00	1005.00	1014.00	1016.00	1019.77	749	7.64	96	559	74.63
FRETAIL	EQ	01-Jun-2020	84.80	89.00	89.00	89.00	89.00	89.00	89.00	940830	837.34	1442	940830	100.00
FSC	EQ	01-Jun-2020	131.30	135.90	137.70	133.00	136.00	135.20	136.02	47107	64.07	827	37926	80.51
FSL	EQ	01-Jun-2020	31.60	31.55	34.30	31.50	33.80	33.35	32.90	3168892	1042.58	7585	1384085	43.68
GABRIEL	EQ	01-Jun-2020	74.60	75.00	77.20	75.00	76.90	76.85	76.37	124064	94.75	1427	68647	55.33
GAEL	EQ	01-Jun-2020	114.65	116.00	117.45	115.00	115.70	115.30	116.29	49359	57.40	673	34823	70.55
GAIL	EQ	01-Jun-2020	92.35	93.95	95.00	91.65	92.15	91.95	93.11	12536663	11673.26	76007	3903586	31.14
GAL	EQ	01-Jun-2020	1.75	1.75	1.80	1.75	1.75	1.75	1.78	18665	0.33	25	18640	99.87
GALAXYSURF	EQ	01-Jun-2020	1344.25	1368.10	1377.55	1348.00	1370.00	1361.75	1365.11	13833	188.84	1751	9980	72.15
GALLANTT	EQ	01-Jun-2020	26.60	29.40	29.40	26.05	27.30	27.45	27.42	3688	1.01	79	1898	51.46
GALLISPAT	EQ	01-Jun-2020	24.45	23.65	25.40	23.65	25.00	25.00	24.94	22344	5.57	211	19053	85.27
GAMMNINFRA	EQ	01-Jun-2020	0.45	0.45	0.50	0.40	0.45	0.45	0.44	5024661	22.00	587	3422364	68.11
GANDHITUBE	EQ	01-Jun-2020	163.95	168.95	168.95	160.20	161.00	162.15	163.92	8387	13.75	279	5880	70.11
GANECOS	EQ	01-Jun-2020	169.50	167.00	179.00	167.00	175.25	175.25	174.50	6110	10.66	204	3968	64.94
GANESHHOUC	EQ	01-Jun-2020	20.95	20.10	21.80	20.00	20.80	20.85	20.73	52763	10.94	432	44288	83.94
GANGESSECU	EQ	01-Jun-2020	23.90	24.85	24.85	23.20	23.50	23.50	23.50	205	0.05	5	202	98.54
GARDENSILK	EQ	01-Jun-2020	6.30	6.60	6.60	6.35	6.60	6.60	6.56	16862	1.11	56	14286	84.72
GARFIBRES	EQ	01-Jun-2020	1435.75	1469.90	1492.00	1376.00	1390.00	1395.60	1447.72	10121	146.52	1464	7127	70.42
GATI	EQ	01-Jun-2020	37.05	37.25	40.75	37.25	40.75	40.75	39.56	575180	227.51	2684	479858	83.43
GAYAPROJ	BE	01-Jun-2020	13.40	14.05	14.05	14.05	14.05	14.05	14.05	30320	4.26	116	-	-
GBGLOBAL	BE	01-Jun-2020	4.65	4.45	4.60	4.45	4.60	4.60	4.53	532	0.02	9	-	-
GDL	EQ	01-Jun-2020	75.85	77.00	78.85	72.05	75.95	75.35	76.88	402792	309.68	3837	246506	61.20
GEECEE	EQ	01-Jun-2020	49.15	50.95	51.00	48.55	50.00	50.00	50.07	2878	1.44	76	2043	70.99
GEEKAYWIRE	EQ	01-Jun-2020	62.95	62.00	63.00	59.00	61.00	60.95	60.86	11790	7.18	127	10539	89.39
GENESYS	EQ	01-Jun-2020	26.95	27.95	27.95	26.75	26.85	26.85	27.30	11564	3.16	115	9940	85.96
GENUSPAPER	EQ	01-Jun-2020	3.60	3.65	4.30	3.45	4.30	4.30	4.11	681696	28.00	797	369588	54.22
GENUSPOWER	EQ	01-Jun-2020	14.55	14.95	16.25	14.60	15.35	15.25	15.23	226579	34.50	766	157905	69.69
GEOJITFSL	EQ	01-Jun-2020	19.95	20.70	20.70	19.50	19.50	19.65	20.08	427546	85.85	1178	305867	71.54
GEPIL	EQ	01-Jun-2020	383.75	384.05	399.65	384.05	397.00	396.00	393.27	41995	165.15	1437	29206	69.55
GESHIP	EQ	01-Jun-2020	196.55	195.00	203.55	188.95	197.20	199.05	198.56	254066	504.47	14831	164251	64.65
GET&D	EQ	01-Jun-2020	59.15	58.00	62.10	58.00	61.85	61.70	61.67	1027797	633.84	3844	860434	83.72
GFLLIMITED	EQ	01-Jun-2020	73.05	76.50	76.70	74.50	74.60	75.20	75.93	55426	42.08	781	42276	76.27
GFSTEELS	BE	01-Jun-2020	1.75	1.70	1.75	1.70	1.75	1.75	1.72	4913	0.08	13	-	-
GHCL	EQ	01-Jun-2020	106.20	107.80	111.50	107.70	111.50	111.35	109.92	222429	244.50	1935	186229	83.73
GICHSGFIN	EQ	01-Jun-2020	65.20	66.25	70.70	66.25	69.50	69.60	68.95	750545	517.53	5721	282104	37.59
GICRE	EQ	01-Jun-2020	138.50	138.40	143.65	137.55	139.50	139.45	140.53	160780	225.95	5076	83095	51.68
GILLANDERS	EQ	01-Jun-2020	20.20	21.20	21.20	21.20	21.20	21.20	21.20	751	0.16	8	751	100.00
GILLETTE	EQ	01-Jun-2020	4822.20	4855.00	5000.00	4855.00	4915.00	4927.65	4932.70	17818	878.91	2646	13130	73.69
GINNIFILA	EQ	01-Jun-2020	6.65	6.85	7.05	6.55	6.85	6.95	6.91	61750	4.27	152	48640	78.77
GIPCL	EQ	01-Jun-2020	55.60	57.50	58.65	56.45	57.55	57.60	57.89	129663	75.06	705	109242	84.25
GKWLIMITED	EQ	01-Jun-2020	436.15	469.00	469.70	450.05	469.70	450.45	450.76	126	0.57	8	124	98.41
GLAXO	EQ	01-Jun-2020	1369.35	1390.00	1396.60	1366.00	1372.00	1372.20	1374.87	28591	393.09	3150	15714	54.96
GLENMARK	EQ	01-Jun-2020	355.05	358.00	374.00	356.25	368.55	368.75	366.08	7892141	28891.28	124040	1387490	17.58
GLFL	EQ	01-Jun-2020	1.15	1.10	1.20	1.10	1.15	1.20	1.12	623	0.01	9	623	100.00
GLOBAL	SM	01-Jun-2020	97.55	102.40	102.40	93.10	102.00	102.00	99.98	4000	4.00	4	3000	75.00
GLOBALVECT	EQ	01-Jun-2020	50.45	52.00	52.00	49.50	49.95	49.95	50.67	33314	16.88	478	22686	68.10
GLOBUSSPR	EQ	01-Jun-2020	93.80	95.80	97.60	94.35	96.00	95.80	96.13	82690	79.49	1096	55872	67.57
GMBREW	EQ	01-Jun-2020	399.75	401.35	408.00	396.55	399.00	400.55	401.82	66513	267.26	2953	22106	33.24
GMDCLTD	EQ	01-Jun-2020	37.90	38.30	39.80	34.20	37.60	37.20	38.31	1855994	711.01	13536	985720	53.11
GMMPFAUDLR	EQ	01-Jun-2020	3808.05	3899.00	4000.00	3816.90	3860.00	3847.20	3882.88	50008	1941.75	7416	22717	45.43
GMRINFRA	EQ	01-Jun-2020	18.95	19.25	19.70	18.90	19.05	19.05	19.36	11808455	2286.30	15121	7418502	62.82
GNA	EQ	01-Jun-2020	195.70	194.50	199.50	191.00	191.05	191.80	194.98	80458	156.88	2495	32301	40.15
GNFC	EQ	01-Jun-2020	130.65	136.00	141.00	136.00	137.80	137.60	138.17	4159302	5746.84	27124	1200196	28.86
GOACARBON	EQ	01-Jun-2020	184.15	183.00	192.50	183.00	189.70	189.50	189.02	27670	52.30	1132	11654	42.12
GOCLCORP	EQ	01-Jun-2020	142.70	145.00	150.15	144.05	149.40	147.95	146.96	7423	10.91	163	5939	80.01
GODFRYPHLP	EQ	01-Jun-2020	987.40	990.10	1019.90	990.10	999.00	999.20	1006.67	59024	594.17	3397	22564	38.23
GODHA	SM	01-Jun-2020	28.00	27.90	27.95	27.90	27.95	27.95	27.93	12000	3.35	3	4000	33.33
GODREJAGRO	EQ	01-Jun-2020	374.40	381.00	384.75	372.65	376.80	376.40	377.00	322976	1217.63	16020	165485	51.24
GODREJCP	EQ	01-Jun-2020	633.80	635.20	657.60	627.15	635.90	633.30	638.51	2040611	13029.57	40509	810322	39.71
GODREJIND	EQ	01-Jun-2020	318.65	320.00	332.80	320.00	324.90	325.70	323.70	706596	2287.28	15912	443667	62.79
GODREJPROP	EQ	01-Jun-2020	688.40	692.00	725.00	692.00	715.70	715.65	713.21	576857	4114.21	28077	224829	38.97
GOENKA	BZ	01-Jun-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	357294	1.97	121	-	-
GOKEX	EQ	01-Jun-2020	30.25	31.50	34.75	31.10	33.90	33.10	33.27	586410	195.11	3596	269811	46.01
GOKUL	EQ	01-Jun-2020	9.95	10.20	10.90	10.20	10.90	10.85	10.77	27823	3.00	166	22810	81.98
GOKULAGRO	EQ	01-Jun-2020	10.35	10.45	10.85	10.35	10.65	10.80	10.74	35646	3.83	205	26801	75.19
GOLDBEES	EQ	01-Jun-2020	40.99	41.37	41.49	40.81	41.20	41.21	41.25	3419575	1410.43	8922	2461801	71.99
GOLDENTOBC	EQ	01-Jun-2020	24.15	23.10	24.75	23.10	24.10	24.25	24.34	4733	1.15	98	3353	70.84
GOLDIAM	EQ	01-Jun-2020	86.95	87.30	93.90	87.30	91.85	90.90	91.58	47132	43.16	860	31530	66.90
GOLDSHARE	EQ	01-Jun-2020	4254.05	4424.20	4636.90	4219.00	4255.00	4239.95	4265.10	985	42.01	324	673	68.32
GOLDTECH	EQ	01-Jun-2020	9.15	8.85	9.35	8.85	9.05	9.05	8.95	773	0.07	24	558	72.19
GOODLUCK	EQ	01-Jun-2020	28.55	30.80	30.80	28.75	29.85	29.95	30.03	27326	8.21	380	22118	80.94
GPIL	EQ	01-Jun-2020	117.15	119.50	123.00	118.00	123.00	123.00	121.19	72494	87.86	933	56628	78.11
GPPL	EQ	01-Jun-2020	60.80	61.45	64.00	61.25	62.00	61.80	62.44	506801	316.43	6276	377864	74.56
GPTINFRA	EQ	01-Jun-2020	18.40	19.50	19.50	18.35	19.20	18.95	18.95	16039	3.04	175	12106	75.48
GRANULES	EQ	01-Jun-2020	171.25	173.00	176.20	170.50	172.25	171.30	173.25	2200163	3811.86	15973	864018	39.27
GRAPHITE	EQ	01-Jun-2020	182.30	186.90	191.40	184.90	191.40	191.40	189.67	909164	1724.44	9168	341217	37.53
GRASIM	EQ	01-Jun-2020	589.20	592.50	600.00	580.05	580.05	583.50	591.74	2553932	15112.66	60177	699933	27.41
GRAVITA	EQ	01-Jun-2020	33.65	34.45	36.90	33.75	35.45	35.35	35.46	52023	18.45	636	33655	64.69
GREAVESCOT	EQ	01-Jun-2020	69.10	70.70	72.55	70.10	72.55	72.50	72.15	335356	241.96	3147	241552	72.03
GREENLAM	EQ	01-Jun-2020	579.70	597.00	599.00	576.40	599.00	595.15	589.29	1068	6.29	106	891	83.43
GREENPANEL	EQ	01-Jun-2020	25.00	25.95	26.25	25.10	26.25	26.25	26.09	23776	6.20	473	21767	91.55
GREENPLY	EQ	01-Jun-2020	80.60	82.00	85.45	81.95	83.30	83.55	83.66	264325	221.14	3770	117147	44.32
GREENPOWER	EQ	01-Jun-2020	2.20	2.30	2.30	2.10	2.20	2.15	2.12	714226	15.13	483	614559	86.05
GRINDWELL	EQ	01-Jun-2020	528.80	540.00	548.90	513.60	522.45	522.00	530.00	24353	129.07	1993	11338	46.56
GROBTEA	EQ	01-Jun-2020	309.30	314.25	324.00	297.05	323.95	302.20	311.04	204	0.63	37	131	64.22
GRPLTD	EQ	01-Jun-2020	602.60	605.00	615.00	582.00	599.65	592.00	596.76	367	2.19	75	248	67.57
GRSE	EQ	01-Jun-2020	141.90	143.00	149.25	140.20	149.25	147.70	146.04	404625	590.92	8403	146456	36.20
GSCLCEMENT	EQ	01-Jun-2020	24.85	24.75	25.75	24.75	25.05	25.35	25.29	167008	42.24	666	130190	77.95
GSFC	EQ	01-Jun-2020	41.25	43.30	43.30	42.60	43.30	43.30	43.22	928642	401.31	3148	651002	70.10
GSPL	EQ	01-Jun-2020	197.50	200.00	204.70	200.00	203.55	203.15	202.45	108645	219.95	9047	60114	55.33
GSS	EQ	01-Jun-2020	21.00	21.70	21.70	20.05	21.25	21.10	21.17	14965	3.17	144	9564	63.91
GTL	BE	01-Jun-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.08	11237	0.12	19	-	-
GTLINFRA	EQ	01-Jun-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	34206602	134.36	1928	21489642	62.82
GTNIND	EQ	01-Jun-2020	6.25	6.25	6.55	5.95	6.30	6.30	6.48	1778	0.12	17	1691	95.11
GTNTEX	EQ	01-Jun-2020	4.90	5.00	5.10	5.00	5.00	5.00	5.06	16056	0.81	57	15596	97.14
GTPL	EQ	01-Jun-2020	44.05	44.05	45.70	43.45	44.70	44.60	44.98	34745	15.63	402	18179	52.32
GUFICBIO	EQ	01-Jun-2020	53.05	53.35	56.30	52.40	55.95	55.55	55.08	78864	43.44	832	57856	73.36
GUJALKALI	EQ	01-Jun-2020	308.40	313.25	323.00	313.00	317.00	316.15	318.45	78081	248.65	3471	48924	62.66
GUJAPOLLO	EQ	01-Jun-2020	142.85	143.25	151.00	143.20	149.90	147.25	146.34	4985	7.30	195	2715	54.46
GUJGASLTD	EQ	01-Jun-2020	240.55	244.80	249.80	244.00	245.50	245.30	246.34	902744	2223.84	19407	516274	57.19
GUJRAFFIA	BE	01-Jun-2020	9.35	8.90	8.90	8.90	8.90	8.90	8.90	4	0.00	3	-	-
GULFOILLUB	EQ	01-Jun-2020	575.80	583.00	597.95	579.85	587.90	585.10	586.24	6709	39.33	1219	4771	71.11
GULFPETRO	EQ	01-Jun-2020	44.45	45.55	46.05	43.30	45.40	44.75	45.06	40313	18.16	519	18492	45.87
GULPOLY	EQ	01-Jun-2020	26.45	27.00	27.50	26.50	26.75	26.95	27.05	9415	2.55	85	8383	89.04
GVKPIL	EQ	01-Jun-2020	2.60	2.65	2.85	2.60	2.85	2.85	2.81	5218037	146.60	1099	2533346	48.55
HAL	EQ	01-Jun-2020	556.15	560.00	575.00	558.00	561.70	560.90	567.52	76852	436.15	4868	26558	34.56
HARITASEAT	EQ	01-Jun-2020	367.15	357.35	395.00	356.25	379.90	378.85	374.24	5370	20.10	246	3175	59.12
HARRMALAYA	EQ	01-Jun-2020	59.20	59.15	61.85	59.15	61.00	60.75	60.89	46691	28.43	645	23445	50.21
HATHWAY	EQ	01-Jun-2020	23.55	23.95	24.50	23.80	24.00	23.95	24.11	1017416	245.28	3231	606759	59.64
HATSUN	EQ	01-Jun-2020	522.85	535.00	535.00	525.00	525.00	527.30	529.30	4851	25.68	388	3280	67.61
HAVELLS	EQ	01-Jun-2020	496.25	505.00	545.00	502.05	539.30	540.35	527.64	6066031	32006.64	97812	2127897	35.08
HAVISHA	BE	01-Jun-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.49	21901	0.11	17	-	-
HBLPOWER	EQ	01-Jun-2020	11.90	12.05	12.75	12.05	12.60	12.60	12.54	208528	26.16	618	129517	62.11
HCC	EQ	01-Jun-2020	4.45	4.50	4.65	4.50	4.65	4.65	4.61	2792909	128.83	2077	1575437	56.41
HCG	EQ	01-Jun-2020	100.45	100.50	113.70	100.30	112.50	111.75	108.22	685185	741.54	2754	461320	67.33
HCL-INSYS	EQ	01-Jun-2020	5.75	6.00	6.00	5.90	6.00	6.00	6.00	174915	10.49	597	163468	93.46
HCLTECH	EQ	01-Jun-2020	550.25	557.00	573.40	555.50	557.00	559.75	565.68	4503607	25476.16	80585	1684330	37.40
HDFC	EQ	01-Jun-2020	1658.90	1706.60	1764.85	1701.30	1732.00	1737.70	1737.54	8056778	139989.50	245505	3441571	42.72
HDFCAMC	EQ	01-Jun-2020	2524.40	2573.10	2687.00	2552.60	2658.95	2654.40	2637.09	428978	11312.54	40331	164567	38.36
HDFCBANK	EQ	01-Jun-2020	951.65	975.00	995.00	966.10	984.05	987.65	987.51	19595373	193505.41	294542	6299582	32.15
HDFCLIFE	EQ	01-Jun-2020	523.20	521.00	528.65	513.35	515.30	516.10	520.97	3151566	16418.74	59747	1245128	39.51
HDFCMFGETF	EQ	01-Jun-2020	4193.50	4193.50	4234.00	4193.50	4226.90	4225.90	4224.28	17476	738.23	986	14131	80.86
HDFCNIFETF	EQ	01-Jun-2020	990.03	1007.38	1036.49	1007.38	1023.33	1020.59	1022.36	5915	60.47	249	5269	89.08
HDFCSENETF	EQ	01-Jun-2020	3374.91	3390.00	3535.00	3390.00	3520.00	3506.67	3501.34	778	27.24	115	686	88.17
HDIL	BZ	01-Jun-2020	1.60	1.65	1.65	1.55	1.65	1.55	1.58	2135260	33.75	686	-	-
HEG	EQ	01-Jun-2020	761.70	768.00	799.75	768.00	799.75	799.75	793.38	288238	2286.84	12613	91153	31.62
HEIDELBERG	EQ	01-Jun-2020	163.10	166.00	169.00	161.50	165.10	164.95	166.20	1505739	2502.47	15954	484084	32.15
HEOF1100RG	MF	01-Jun-2020	7.41	7.53	7.53	7.53	7.53	7.53	7.53	2500	0.19	1	2500	100.00
HEOF1126RD	MF	01-Jun-2020	7.65	7.70	7.80	7.70	7.80	7.80	7.70	3009	0.23	4	3009	100.00
HERCULES	EQ	01-Jun-2020	68.75	71.75	71.75	68.90	69.05	69.20	69.92	106189	74.24	1936	45763	43.10
HERITGFOOD	EQ	01-Jun-2020	233.70	244.90	244.90	233.25	237.45	239.65	240.83	345203	831.36	2938	313482	90.81
HEROMOTOCO	EQ	01-Jun-2020	2360.85	2360.75	2399.00	2312.35	2328.00	2326.30	2366.35	2028902	48010.90	109895	549014	27.06
HESTERBIO	EQ	01-Jun-2020	1138.55	1139.00	1165.10	1138.60	1156.00	1152.20	1151.83	6745	77.69	764	3713	55.05
HEXATRADEX	BE	01-Jun-2020	9.55	10.00	10.00	10.00	10.00	10.00	10.00	33650	3.37	41	-	-
HEXAWARE	EQ	01-Jun-2020	253.75	256.00	272.50	256.00	272.50	269.95	266.26	1031259	2745.87	19730	263304	25.53
HFCL	EQ	01-Jun-2020	9.50	9.70	10.30	9.70	10.05	10.05	10.08	4460764	449.44	5380	2438399	54.66
HGINFRA	EQ	01-Jun-2020	164.30	167.45	171.70	164.95	167.35	167.85	168.16	12972	21.81	798	8640	66.60
HGS	EQ	01-Jun-2020	578.80	591.60	598.80	558.00	578.95	574.10	581.54	15550	90.43	1024	9338	60.05
HIKAL	EQ	01-Jun-2020	116.50	118.00	118.70	114.90	116.00	115.50	115.91	143006	165.75	1614	95805	66.99
HIL	EQ	01-Jun-2020	927.35	934.55	989.50	934.55	958.00	958.75	962.44	61201	589.02	4450	26616	43.49
HILTON	EQ	01-Jun-2020	8.55	8.55	8.95	8.55	8.95	8.95	8.92	21204	1.89	42	20854	98.35
HIMATSEIDE	EQ	01-Jun-2020	45.85	46.80	48.10	46.15	47.30	47.25	47.78	553166	264.33	1788	430118	77.76
HINDALCO	EQ	01-Jun-2020	138.85	141.90	145.45	138.55	139.20	139.15	142.40	14504825	20654.95	100355	4522688	31.18
HINDCOMPOS	EQ	01-Jun-2020	123.90	124.85	144.00	123.00	128.75	129.95	133.69	3309	4.42	205	2041	61.68
HINDCOPPER	EQ	01-Jun-2020	25.95	26.30	28.60	26.30	27.80	27.75	27.56	1814887	500.10	5455	801460	44.16
HINDMOTORS	EQ	01-Jun-2020	4.55	5.45	5.45	5.20	5.45	5.45	5.44	933800	50.82	881	659074	70.58
HINDNATGLS	EQ	01-Jun-2020	28.45	29.00	29.00	28.45	28.45	28.50	28.86	5317	1.53	50	3501	65.85
HINDOILEXP	EQ	01-Jun-2020	50.80	51.00	52.50	49.65	51.30	51.30	51.50	554298	285.46	2558	416870	75.21
HINDPETRO	EQ	01-Jun-2020	194.55	196.30	200.50	194.75	195.20	195.70	197.26	6041733	11917.69	83764	1334458	22.09
HINDUNILVR	EQ	01-Jun-2020	2057.35	2075.00	2143.00	2071.20	2108.60	2108.55	2111.99	6592707	139237.49	213628	3278414	49.73
HINDZINC	EQ	01-Jun-2020	171.55	173.50	177.80	171.00	172.10	173.05	175.40	2605929	4570.81	27522	960227	36.85
HIRECT	EQ	01-Jun-2020	118.30	118.00	121.80	118.00	121.00	120.55	120.54	6161	7.43	195	4178	67.81
HISARMETAL	EQ	01-Jun-2020	52.75	54.20	58.00	52.55	54.50	55.20	55.41	10655	5.90	141	9351	87.76
HITECH	EQ	01-Jun-2020	81.45	85.35	85.35	77.30	80.50	82.20	82.18	41073	33.75	103	40628	98.92
HITECHCORP	EQ	01-Jun-2020	63.05	63.00	64.90	61.60	62.50	62.50	62.84	2028	1.27	28	1712	84.42
HITECHGEAR	EQ	01-Jun-2020	84.35	88.55	88.55	88.55	88.55	88.55	88.55	2715	2.40	9	2715	100.00
HLVLTD	EQ	01-Jun-2020	3.85	4.10	4.25	3.95	4.25	4.20	4.14	420868	17.44	594	315063	74.86
HMT	BZ	01-Jun-2020	10.85	10.85	11.35	10.75	11.25	11.25	11.03	3403	0.38	35	-	-
HMVL	EQ	01-Jun-2020	40.25	40.40	43.70	40.05	43.65	43.05	42.66	25175	10.74	314	22189	88.14
HNDFDS	EQ	01-Jun-2020	484.35	506.00	508.55	495.00	508.55	508.55	507.59	2501	12.69	145	2140	85.57
HNGSNGBEES	EQ	01-Jun-2020	345.00	340.00	343.93	340.00	342.00	342.00	343.48	402	1.38	37	361	89.80
HONAUT	EQ	01-Jun-2020	27011.60	27298.00	27800.00	27201.05	27600.00	27650.30	27600.74	5880	1622.92	2099	3444	58.57
HONDAPOWER	EQ	01-Jun-2020	811.45	839.00	846.00	825.00	843.85	840.05	838.89	3591	30.12	462	2002	55.75
HOTELRUGBY	EQ	01-Jun-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	3268	0.03	13	3268	100.00
HOVS	EQ	01-Jun-2020	38.00	39.60	39.60	37.00	38.40	38.70	38.36	3106	1.19	97	1792	57.69
HPL	EQ	01-Jun-2020	24.90	25.85	26.00	24.50	25.80	25.85	25.56	49106	12.55	517	31506	64.16
HSCL	EQ	01-Jun-2020	43.90	44.50	45.10	44.00	44.10	44.10	44.40	1310450	581.78	9312	893797	68.21
HSIL	EQ	01-Jun-2020	48.90	49.90	50.85	49.40	49.40	49.75	50.15	82133	41.19	1189	43805	53.33
HTMEDIA	EQ	01-Jun-2020	10.70	11.15	11.20	10.40	11.20	11.20	11.10	57567	6.39	159	43326	75.26
HUBTOWN	EQ	01-Jun-2020	9.30	9.45	9.75	9.00	9.30	9.35	9.39	27391	2.57	118	20670	75.46
HUDCO	EQ	01-Jun-2020	22.95	23.30	24.15	23.05	23.50	23.55	23.64	1752352	414.34	4637	665587	37.98
HUDCO	N2	01-Jun-2020	1204.66	1206.00	1206.99	1203.95	1205.12	1206.50	1204.74	11478	138.28	49	7734	67.38
HUDCO	N3	01-Jun-2020	1072.50	1080.00	1092.00	1080.00	1082.00	1082.00	1085.99	2924	31.75	29	2924	100.00
HUDCO	N4	01-Jun-2020	1089.00	1089.00	1089.00	1072.50	1072.50	1072.50	1087.97	240	2.61	2	240	100.00
HUDCO	N5	01-Jun-2020	1198.99	1171.00	1171.00	1170.60	1171.00	1170.60	1170.62	130	1.52	3	130	100.00
HUDCO	N8	01-Jun-2020	1201.00	1215.00	1235.00	1215.00	1235.00	1235.00	1216.91	678	8.25	8	648	95.58
HUDCO	N9	01-Jun-2020	1264.80	1258.00	1258.00	1250.00	1250.00	1250.00	1255.17	512	6.43	6	312	60.94
HUDCO	ND	01-Jun-2020	1301.41	1314.00	1315.60	1301.00	1305.00	1305.00	1306.07	792	10.34	20	787	99.37
HUDCO	NE	01-Jun-2020	1430.60	1434.90	1441.00	1420.01	1438.00	1437.68	1435.72	2497	35.85	40	2071	82.94
HUSYSLTD	SM	01-Jun-2020	27.00	21.60	26.95	21.60	26.95	26.95	23.38	6000	1.40	3	4000	66.67
IBMFNIFTY	EQ	01-Jun-2020	105.04	110.00	110.00	106.51	107.00	107.00	109.09	68	0.07	14	46	67.65
IBREALEST	EQ	01-Jun-2020	42.60	43.60	44.60	43.05	43.75	43.80	43.89	1144968	502.53	5264	803883	70.21
IBUCCREDIT	N2	01-Jun-2020	1095.30	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	44	0.48	3	44	100.00
IBUCCREDIT	N6	01-Jun-2020	850.00	860.00	860.00	860.00	860.00	860.00	860.00	46	0.40	7	46	100.00
IBUCCREDIT	N7	01-Jun-2020	740.00	750.00	750.00	750.00	750.00	750.00	750.00	6	0.05	2	6	100.00
IBULHSGFIN	EQ	01-Jun-2020	122.15	125.00	131.00	124.00	127.55	127.95	128.32	19158887	24585.05	111839	3341023	17.44
IBULHSGFIN	N6	01-Jun-2020	825.00	849.80	849.80	847.00	847.00	847.00	847.80	37	0.31	9	37	100.00
IBULHSGFIN	N7	01-Jun-2020	1100.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	4	0.04	1	4	100.00
IBULHSGFIN	NA	01-Jun-2020	529.99	510.10	530.10	510.10	530.00	529.99	529.96	646	3.42	7	645	99.85
IBULISL	EQ	01-Jun-2020	32.25	32.95	33.70	32.35	33.20	33.20	33.15	250540	83.06	1871	165288	65.97
IBVENTURES	E3	01-Jun-2020	22.00	23.00	23.70	21.30	22.50	22.85	23.18	29440	6.82	163	16013	54.39
IBVENTURES	EQ	01-Jun-2020	70.60	70.00	73.40	69.95	71.75	71.75	72.23	1065120	769.30	6205	523424	49.14
ICEMAKE	SM	01-Jun-2020	36.75	35.65	35.65	35.50	35.50	35.50	35.58	4000	1.42	2	4000	100.00
ICFL	N1	01-Jun-2020	851.00	869.99	870.00	860.00	860.00	860.00	862.90	100	0.86	6	100	100.00
ICFL	N2	01-Jun-2020	930.00	940.00	940.00	907.00	907.00	907.00	924.84	19	0.18	5	19	100.00
ICFL	N3	01-Jun-2020	901.00	905.00	905.00	901.00	901.00	901.00	903.67	30	0.27	2	30	100.00
ICFL	N4	01-Jun-2020	845.00	810.00	830.00	800.00	830.00	830.00	824.68	94	0.78	6	94	100.00
ICFL	N5	01-Jun-2020	772.11	775.10	775.10	772.00	772.00	772.00	772.75	110	0.85	5	110	100.00
ICFL	N6	01-Jun-2020	950.00	940.25	960.00	940.00	960.00	960.00	955.76	120	1.15	6	120	100.00
ICFL	N7	01-Jun-2020	899.00	899.00	902.00	899.00	900.00	900.00	899.99	131	1.18	7	131	100.00
ICFL	N8	01-Jun-2020	650.77	655.00	690.00	520.62	635.00	638.00	575.22	335	1.93	21	233	69.55
ICFL	N9	01-Jun-2020	1070.00	1045.90	1046.06	1045.60	1046.06	1046.06	1045.85	80	0.84	3	80	100.00
ICICI500	EQ	01-Jun-2020	125.74	132.00	132.00	125.74	131.80	131.42	130.20	5344	6.96	101	3721	69.63
ICICIB22	EQ	01-Jun-2020	24.18	24.92	25.29	24.18	24.80	24.78	24.84	380065	94.39	10929	240421	63.26
ICICIBANK	EQ	01-Jun-2020	331.95	339.00	348.00	336.20	337.85	339.25	342.99	44025817	151002.82	379479	14279838	32.44
ICICIBANKN	EQ	01-Jun-2020	189.77	189.77	200.00	189.77	197.30	197.53	197.74	42624	84.29	464	9993	23.44
ICICIBANKP	EQ	01-Jun-2020	103.84	104.13	109.00	104.13	107.05	106.93	107.09	12078	12.93	176	8299	68.71
ICICIGI	EQ	01-Jun-2020	1300.70	1310.00	1340.00	1292.00	1296.00	1302.60	1313.04	416681	5471.19	52222	264752	63.54
ICICIGOLD	EQ	01-Jun-2020	41.97	42.95	42.95	41.55	42.22	42.19	42.24	93943	39.68	2698	58937	62.74
ICICILIQ	EQ	01-Jun-2020	1000.00	1000.00	1000.00	999.90	999.99	999.99	1000.00	19497	194.97	52	17354	89.01
ICICILOVOL	EQ	01-Jun-2020	81.57	85.00	88.00	80.61	84.60	84.57	85.11	51389	43.74	310	47942	93.29
ICICIM150	EQ	01-Jun-2020	50.54	51.36	52.60	51.36	52.36	52.36	52.14	1768	0.92	30	1755	99.26
ICICIMCAP	EQ	01-Jun-2020	51.32	53.40	54.90	52.24	52.78	52.76	52.74	20848	11.00	160	18872	90.52
ICICINF100	EQ	01-Jun-2020	103.85	106.42	108.00	104.27	107.60	107.40	107.09	6154	6.59	81	4838	78.62
ICICINIFTY	EQ	01-Jun-2020	100.68	112.80	112.80	101.40	103.20	103.40	103.59	894795	926.91	10438	793730	88.71
ICICINV20	EQ	01-Jun-2020	49.18	49.00	52.00	48.00	50.50	50.43	50.22	6096	3.06	289	5731	94.01
ICICINXT50	EQ	01-Jun-2020	24.18	21.27	25.24	21.27	24.82	24.71	24.84	47872	11.89	233	44866	93.72
ICICIPRULI	EQ	01-Jun-2020	393.10	396.00	401.35	382.40	383.30	383.90	390.30	3421763	13355.24	61113	1532277	44.78
ICICISENSX	EQ	01-Jun-2020	343.22	344.00	358.70	344.00	357.00	356.09	355.96	14286	50.85	187	7666	53.66
ICIL	EQ	01-Jun-2020	26.05	27.20	27.35	25.90	26.85	27.00	26.79	141128	37.81	504	129477	91.74
ICRA	EQ	01-Jun-2020	2533.45	2599.95	2600.00	2560.00	2569.85	2569.50	2581.06	405	10.45	267	153	37.78
IDBI	EQ	01-Jun-2020	20.40	24.40	24.45	23.55	24.45	24.45	24.25	7293134	1768.45	12257	3679344	50.45
IDBIGOLD	EQ	01-Jun-2020	4836.10	4798.00	4960.00	4759.00	4835.00	4863.75	4849.17	122	5.92	51	76	62.30
IDEA	EQ	01-Jun-2020	6.55	6.45	6.90	6.00	6.60	6.55	6.51	504571619	32849.22	422747	136376226	27.03
IDFC	EQ	01-Jun-2020	14.25	14.85	14.95	14.60	14.95	14.95	14.92	10975406	1637.04	6405	6791489	61.88
IDFCFIRSTB	EQ	01-Jun-2020	22.10	23.00	24.25	22.40	23.75	23.65	23.45	87009478	20401.86	114570	23681849	27.22
IDFCFIRSTB	N1	01-Jun-2020	5145.01	5075.00	5195.00	5075.00	5195.00	5195.00	5145.00	13	0.67	7	11	84.62
IDFCFIRSTB	N2	01-Jun-2020	10290.00	10255.04	10301.11	10255.04	10301.11	10301.11	10293.70	39	4.01	9	33	84.62
IDFCFIRSTB	N3	01-Jun-2020	5100.00	5175.00	5175.00	5100.81	5150.00	5150.00	5152.96	18	0.93	4	14	77.78
IDFCFIRSTB	N4	01-Jun-2020	9825.00	9820.01	9850.00	9820.01	9850.00	9850.00	9826.01	5	0.49	3	4	80.00
IDFCFIRSTB	N6	01-Jun-2020	10090.50	10060.00	10100.00	10010.03	10050.00	10050.00	10072.86	14	1.41	5	13	92.86
IDFCFIRSTB	N9	01-Jun-2020	5066.50	5199.00	5199.00	5062.08	5085.02	5085.02	5115.37	6	0.31	3	4	66.67
IDFCFIRSTB	NA	01-Jun-2020	10155.00	10155.00	10250.00	10155.00	10210.00	10194.50	10208.38	39	3.98	14	35	89.74
IDFCFIRSTB	NB	01-Jun-2020	4945.00	4945.00	4975.00	4945.00	4975.00	4975.00	4958.33	12	0.60	3	8	66.67
IDFCFIRSTB	NC	01-Jun-2020	9700.00	9700.00	9710.00	9690.00	9710.00	9710.00	9700.68	14	1.36	7	12	85.71
IDFCFIRSTB	ND	01-Jun-2020	4925.50	4951.00	4951.00	4950.50	4950.50	4950.85	4950.85	17	0.84	4	17	100.00
IDFNIFTYET	EQ	01-Jun-2020	96.01	98.00	101.85	98.00	101.85	101.85	100.23	417	0.42	17	392	94.00
IEX	EQ	01-Jun-2020	163.80	164.90	177.45	164.30	173.20	173.10	169.53	3037374	5149.32	15954	1826449	60.13
IFBAGRO	EQ	01-Jun-2020	283.65	290.95	295.00	275.50	292.95	291.55	288.47	4651	13.42	256	2355	50.63
IFBIND	EQ	01-Jun-2020	370.35	377.70	404.00	376.95	393.00	393.95	392.33	351143	1377.66	4444	291339	82.97
IFCI	EQ	01-Jun-2020	4.75	5.05	5.70	5.00	5.70	5.70	5.61	9139145	512.43	8907	5393612	59.02
IFCI	NH	01-Jun-2020	1019.90	1019.90	1022.90	1017.00	1019.90	1019.90	1019.77	489	4.99	15	489	100.00
IFCI	NL	01-Jun-2020	986.70	981.00	990.95	981.00	990.95	990.76	990.30	273	2.70	8	273	100.00
IFGLEXPOR	EQ	01-Jun-2020	98.00	102.80	102.90	94.15	102.90	101.25	102.35	2665	2.73	90	2630	98.69
IGARASHI	EQ	01-Jun-2020	225.60	229.75	236.35	229.75	231.20	230.95	232.39	94098	218.67	2712	36255	38.53
IGL	EQ	01-Jun-2020	472.10	467.00	478.80	462.00	469.20	470.55	472.79	3826469	18091.21	68968	1192186	31.16
IGPL	EQ	01-Jun-2020	120.60	122.10	126.00	121.15	123.80	125.60	123.84	17490	21.66	384	13888	79.41
IIFCL	N1	01-Jun-2020	1375.00	1221.00	1273.25	1221.00	1230.00	1230.00	1224.13	4200	51.41	11	4189	99.74
IIFCL	N2	01-Jun-2020	1170.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	1449	16.98	16	1449	100.00
IIFCL	N4	01-Jun-2020	1400.08	1401.00	1402.50	1399.97	1399.99	1400.16	1400.08	1520	21.28	36	1520	100.00
IIFL	EQ	01-Jun-2020	62.95	65.00	65.00	60.60	62.10	62.10	62.54	1035019	647.33	17854	657688	63.54
IIFLFIN	ND	01-Jun-2020	1014.00	1005.00	1014.80	1005.00	1014.80	1014.80	1013.65	170	1.72	2	170	100.00
IIFLFIN	NF	01-Jun-2020	995.00	994.00	1000.00	990.00	995.00	995.00	994.25	1686	16.76	38	1681	99.70
IIFLFIN	NG	01-Jun-2020	1021.10	1020.00	1021.80	1005.00	1021.80	1005.97	1009.18	5358	54.07	16	5128	95.71
IIFLFIN	NH	01-Jun-2020	925.24	930.00	940.00	920.10	928.00	928.00	929.12	913	8.48	23	768	84.12
IIFLFIN	NI	01-Jun-2020	900.36	959.99	960.00	959.99	960.00	960.00	960.00	23	0.22	2	23	100.00
IIFLFIN	NJ	01-Jun-2020	1069.40	1069.20	1070.30	1069.20	1070.25	1070.25	1070.05	788	8.43	18	788	100.00
IIFLFIN	NM	01-Jun-2020	1000.05	1002.80	1002.80	1002.80	1002.80	1002.80	1002.80	10	0.10	1	10	100.00
IIFLSEC	EQ	01-Jun-2020	29.40	29.65	30.85	29.35	29.35	29.70	30.16	804942	242.76	2541	668854	83.09
IIFLWAM	EQ	01-Jun-2020	844.60	836.75	923.95	836.75	873.00	877.05	900.45	46471	418.45	2318	18675	40.19
IITL	EQ	01-Jun-2020	61.95	59.00	63.90	59.00	62.85	60.90	59.81	345	0.21	10	333	96.52
IL&FSENGG	BZ	01-Jun-2020	2.10	2.10	2.15	2.05	2.05	2.05	2.10	13093	0.28	12	-	-
IL&FSTRANS	BZ	01-Jun-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.94	23406	0.22	48	-	-
IMAGICAA	EQ	01-Jun-2020	3.65	3.80	3.80	3.65	3.75	3.80	3.76	76311	2.87	204	66918	87.69
IMFA	EQ	01-Jun-2020	144.55	148.95	154.00	144.05	145.00	145.30	146.46	8896	13.03	211	6874	77.27
IMPAL	EQ	01-Jun-2020	491.00	500.05	505.25	494.00	499.00	501.40	503.02	4915	24.72	321	3416	69.50
INDBANK	EQ	01-Jun-2020	5.00	5.00	5.20	5.00	5.15	5.15	5.14	62072	3.19	227	54443	87.71
INDHOTEL	EQ	01-Jun-2020	75.60	79.90	85.00	79.05	84.10	84.15	82.53	7609877	6280.08	46743	3424882	45.01
INDIACEM	EQ	01-Jun-2020	125.55	126.40	130.30	125.80	127.35	127.55	127.92	4118610	5268.63	27136	1012912	24.59
INDIAGLYCO	EQ	01-Jun-2020	270.40	272.50	279.00	271.45	272.80	272.95	274.26	201413	552.40	4616	53156	26.39
INDIAMART	EQ	01-Jun-2020	2477.40	2499.00	2549.00	2499.00	2549.00	2545.00	2531.60	48247	1221.42	6774	19276	39.95
INDIANB	EQ	01-Jun-2020	43.75	44.05	47.90	44.05	46.25	46.50	46.11	6932453	3196.72	25263	2337366	33.72
INDIANCARD	EQ	01-Jun-2020	85.70	87.40	87.40	83.55	84.15	84.15	85.17	286	0.24	14	205	71.68
INDIANHUME	EQ	01-Jun-2020	147.15	148.90	169.00	148.55	161.00	162.15	163.47	1034829	1691.62	14060	187856	18.15
INDIGO	EQ	01-Jun-2020	965.50	972.00	983.00	948.05	951.35	953.55	965.50	3300096	31862.31	96074	1075918	32.60
INDIGRID	IV	01-Jun-2020	101.66	99.00	100.60	99.00	100.50	100.50	100.09	360612	360.92	87	352107	97.64
INDLMETER	BE	01-Jun-2020	15.05	15.05	15.80	14.45	15.80	15.70	15.47	3150	0.49	14	-	-
INDNIPPON	EQ	01-Jun-2020	260.65	263.10	273.00	261.05	262.00	264.65	266.76	21542	57.47	830	14330	66.52
INDOCO	EQ	01-Jun-2020	210.95	213.00	215.05	207.05	208.00	208.15	210.88	39433	83.16	1181	25349	64.28
INDORAMA	EQ	01-Jun-2020	12.40	12.50	12.95	12.25	12.75	12.75	12.64	47831	6.05	89	43858	91.69
INDOSOLAR	BZ	01-Jun-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	84250	0.63	111	-	-
INDOSTAR	EQ	01-Jun-2020	279.35	281.00	285.75	280.95	285.00	285.00	284.57	296757	844.47	1004	265477	89.46
INDOTECH	EQ	01-Jun-2020	78.45	78.45	80.95	75.15	78.00	78.00	77.65	1574	1.22	64	1041	66.14
INDOTHAI	EQ	01-Jun-2020	27.25	27.00	27.00	25.90	25.90	25.90	26.17	7524	1.97	59	7423	98.66
INDOWIND	EQ	01-Jun-2020	3.35	3.50	3.50	3.25	3.30	3.35	3.40	154106	5.24	545	102722	66.66
INDRAMEDCO	EQ	01-Jun-2020	38.00	38.15	42.90	38.10	42.00	41.60	41.11	732318	301.03	3269	295063	40.29
INDSWFTLAB	EQ	01-Jun-2020	25.15	24.60	25.95	24.60	25.95	25.65	25.38	6144	1.56	127	4788	77.93
INDSWFTLTD	BE	01-Jun-2020	2.10	2.20	2.20	2.15	2.15	2.15	2.16	90645	1.96	109	-	-
INDTERRAIN	EQ	01-Jun-2020	26.25	26.35	27.55	26.35	26.80	27.15	27.01	35211	9.51	388	30787	87.44
INDUSINDBK	EQ	01-Jun-2020	393.65	402.30	416.80	401.05	409.85	410.10	410.14	22991324	94295.97	255855	3018809	13.13
INEOSSTYRO	EQ	01-Jun-2020	591.70	587.75	615.30	583.95	603.50	612.20	606.64	6380	38.70	319	5845	91.61
INFIBEAM	EQ	01-Jun-2020	50.60	52.90	52.90	50.80	51.60	51.60	51.83	313221	162.36	1756	200356	63.97
INFOBEAN	EQ	01-Jun-2020	92.90	94.75	96.00	92.00	93.25	93.40	93.79	12365	11.60	393	7741	62.60
INFOMEDIA	BE	01-Jun-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	600	0.02	2	-	-
INFRABEES	EQ	01-Jun-2020	292.30	299.00	303.91	292.00	297.06	297.06	299.56	324	0.97	37	304	93.83
INFRATEL	EQ	01-Jun-2020	229.95	231.00	237.50	222.05	224.30	224.25	230.06	13153165	30259.97	132785	4369214	33.22
INFY	EQ	01-Jun-2020	691.00	698.75	706.65	691.50	699.55	699.55	700.27	12276649	85969.81	166839	5306820	43.23
INGERRAND	EQ	01-Jun-2020	630.20	630.20	634.95	630.15	634.00	633.90	633.59	17595	111.48	272	16076	91.37
INNOVANA	SM	01-Jun-2020	82.25	78.15	78.15	78.15	78.15	78.15	78.15	1000	0.78	1	1000	100.00
INNOVATIVE	SM	01-Jun-2020	6.95	7.25	7.25	7.05	7.25	7.25	7.19	21000	1.51	7	21000	100.00
INOXLEISUR	EQ	01-Jun-2020	205.40	214.00	225.00	210.00	220.80	220.80	220.70	881478	1945.43	19425	368238	41.78
INOXWIND	EQ	01-Jun-2020	26.25	26.95	27.55	26.35	26.90	26.80	26.99	44219	11.93	484	29924	67.67
INSECTICID	EQ	01-Jun-2020	393.05	393.30	404.00	390.00	392.70	391.85	395.70	37732	149.31	1398	24235	64.23
INSPIRISYS	EQ	01-Jun-2020	20.70	20.65	21.00	20.35	20.70	20.70	20.56	4509	0.93	46	4097	90.86
INTELLECT	EQ	01-Jun-2020	66.70	68.70	70.00	68.00	70.00	70.00	69.64	53830	37.49	344	47691	88.60
INTENTECH	EQ	01-Jun-2020	16.15	16.55	16.90	16.00	16.45	16.25	16.46	19333	3.18	135	17589	90.98
INVENTURE	EQ	01-Jun-2020	10.70	10.20	11.20	10.20	10.50	10.50	10.68	7356	0.79	116	5271	71.66
IOB	EQ	01-Jun-2020	7.30	7.40	7.80	7.35	7.70	7.65	7.63	1994646	152.14	2703	850009	42.61
IOC	EQ	01-Jun-2020	83.20	85.30	87.25	84.50	86.25	86.15	86.01	29796065	25627.01	107316	8807825	29.56
IOLCP	EQ	01-Jun-2020	380.95	383.80	386.25	374.00	378.00	377.60	380.74	656577	2499.84	11331	273484	41.65
IPCALAB	EQ	01-Jun-2020	1494.60	1496.00	1532.35	1466.00	1525.10	1526.95	1513.25	568099	8596.73	51173	348372	61.32
IRB	EQ	01-Jun-2020	60.50	61.40	64.25	61.10	63.45	63.30	63.15	1105705	698.23	9140	564947	51.09
IRBINVIT	IV	01-Jun-2020	33.59	33.08	34.00	33.05	33.57	33.50	33.51	480000	160.83	117	405000	84.38
IRCON	EQ	01-Jun-2020	85.45	86.20	88.80	85.70	87.35	87.10	87.46	541398	473.53	4630	244997	45.25
IRCTC	EQ	01-Jun-2020	1410.35	1450.00	1450.00	1411.40	1420.65	1415.75	1429.09	951508	13597.86	53936	419065	44.04
IREDA	N2	01-Jun-2020	1242.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1	0.01	1	1	100.00
IREDA	N4	01-Jun-2020	1306.00	1110.10	1140.00	1110.00	1135.00	1135.00	1117.58	1302	14.55	15	901	69.20
IREDA	N6	01-Jun-2020	1415.00	1360.00	1399.87	1360.00	1399.87	1399.87	1367.87	1237	16.92	12	999	80.76
IREDA	N7	01-Jun-2020	1206.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	136	1.65	1	136	100.00
IRFC	N1	01-Jun-2020	1122.11	1105.50	1110.00	1105.50	1110.00	1110.00	1108.80	369	4.09	11	369	100.00
IRFC	N3	01-Jun-2020	1112.00	1092.10	1092.10	1092.10	1092.10	1092.10	1092.10	10	0.11	1	10	100.00
IRFC	N4	01-Jun-2020	1170.20	1177.00	1185.00	1177.00	1180.00	1180.00	1182.79	516	6.10	3	516	100.00
IRFC	N7	01-Jun-2020	1248.99	1248.99	1248.99	1248.99	1248.99	1248.99	1248.99	50	0.62	1	50	100.00
IRFC	NA	01-Jun-2020	1302.00	1302.00	1302.00	1300.00	1300.00	1300.00	1301.31	583	7.59	8	583	100.00
IRFC	NE	01-Jun-2020	1314.00	1335.00	1335.00	1314.00	1314.00	1314.00	1316.94	464	6.11	6	464	100.00
IRFC	NI	01-Jun-2020	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1	0.01	1	1	100.00
IRFC	NK	01-Jun-2020	1288.90	1290.00	1290.00	1271.00	1271.00	1271.00	1286.68	115	1.48	6	115	100.00
IRFC	NO	01-Jun-2020	1261.56	1261.02	1272.00	1261.02	1272.00	1262.63	1262.63	70	0.88	3	70	100.00
ISEC	EQ	01-Jun-2020	381.10	381.40	400.00	381.40	390.90	388.30	392.86	385019	1512.59	14257	196964	51.16
ISFT	BE	01-Jun-2020	54.25	51.55	51.55	51.55	51.55	51.55	51.55	12339	6.36	71	-	-
ISMTLTD	EQ	01-Jun-2020	3.45	3.55	3.80	3.50	3.55	3.55	3.62	202905	7.34	170	83390	41.10
ITC	EQ	01-Jun-2020	197.35	201.00	205.25	199.00	200.50	200.55	202.34	28509025	57684.84	213104	10287724	36.09
ITDC	EQ	01-Jun-2020	155.60	161.70	163.35	159.70	163.35	163.35	162.83	28866	47.00	666	22018	76.28
ITDCEM	EQ	01-Jun-2020	35.10	35.70	37.60	35.50	36.50	36.50	36.61	194467	71.20	1698	130203	66.95
ITI	EQ	01-Jun-2020	82.30	83.70	86.40	83.05	85.00	85.25	85.44	1681068	1436.30	12299	434119	25.82
IVC	EQ	01-Jun-2020	2.25	2.20	2.35	2.20	2.30	2.30	2.29	140054	3.20	156	57560	41.10
IVP	EQ	01-Jun-2020	34.00	33.00	35.50	32.40	35.50	35.40	34.69	871	0.30	21	631	72.45
IVZINGOLD	EQ	01-Jun-2020	4288.20	4286.00	4289.00	4216.05	4289.00	4284.05	4279.16	94	4.02	7	94	100.00
IVZINNIFTY	EQ	01-Jun-2020	1030.70	1064.10	1064.65	1052.25	1052.25	1052.25	1061.28	4	0.04	3	3	75.00
IZMO	EQ	01-Jun-2020	14.70	14.80	15.40	14.75	15.00	15.00	15.07	9325	1.40	28	8809	94.47
J&KBANK	EQ	01-Jun-2020	11.70	12.00	12.20	11.50	11.70	11.70	11.72	14746226	1728.71	15151	9862228	66.88
JAGRAN	EQ	01-Jun-2020	38.60	38.00	40.00	37.50	39.40	39.35	39.15	392681	153.72	3571	263958	67.22
JAGSNPHARM	EQ	01-Jun-2020	24.25	24.40	24.90	24.00	24.75	24.65	24.42	6698	1.64	166	4964	74.11
JAIBALAJI	EQ	01-Jun-2020	16.35	16.35	17.15	16.15	17.15	17.15	16.96	15952	2.71	64	15242	95.55
JAICORPLTD	EQ	01-Jun-2020	68.05	68.65	71.40	68.65	69.80	69.70	70.12	1533586	1075.31	8697	356272	23.23
JAIHINDPRO	BZ	01-Jun-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.67	3303	0.02	6	-	-
JAINSTUDIO	BE	01-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	2789	0.03	7	-	-
JAMNAAUTO	EQ	01-Jun-2020	25.55	26.00	26.70	25.55	26.25	26.25	26.20	1233190	323.15	4480	616541	50.00
JASH	EQ	01-Jun-2020	104.20	109.00	109.40	103.70	109.40	109.40	108.04	846	0.91	18	630	74.47
JAYAGROGN	EQ	01-Jun-2020	70.05	70.50	72.50	70.05	72.20	72.15	70.83	5023	3.56	116	4201	83.64
JAYBARMARU	EQ	01-Jun-2020	143.85	145.45	149.20	142.20	148.00	147.10	147.30	26558	39.12	613	15150	57.04
JAYNECOIND	BE	01-Jun-2020	2.70	2.60	2.80	2.60	2.80	2.80	2.72	15982	0.43	22	-	-
JAYSREETEA	EQ	01-Jun-2020	35.35	35.90	37.10	35.55	37.10	37.10	36.78	46412	17.07	590	35621	76.75
JBCHEPHARM	EQ	01-Jun-2020	682.15	692.00	700.00	674.00	684.30	687.55	685.68	244823	1678.70	10266	99440	40.62
JBFIND	EQ	01-Jun-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	13207	1.26	27	13207	100.00
JBMA	EQ	01-Jun-2020	155.55	155.50	163.20	155.00	156.00	155.95	158.53	32679	51.81	1407	18587	56.88
JCHAC	EQ	01-Jun-2020	2438.55	2500.00	2595.00	2480.00	2533.60	2525.35	2554.54	18815	480.64	2927	8752	46.52
JETAIRWAYS	BZ	01-Jun-2020	21.85	22.90	22.90	22.90	22.90	22.90	22.90	91846	21.03	564	-	-
JETKNIT	SM	01-Jun-2020	24.75	23.55	24.00	23.55	24.00	24.00	23.67	345000	81.65	4	345000	100.00
JHS	EQ	01-Jun-2020	9.75	10.00	10.10	9.50	10.10	10.00	9.84	58364	5.74	218	32042	54.90
JIKIND	BE	01-Jun-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.39	7	0.00	3	-	-
JINDALPHOT	EQ	01-Jun-2020	12.05	12.65	12.65	11.60	12.65	12.65	12.52	3537	0.44	53	2245	63.47
JINDALPOLY	EQ	01-Jun-2020	318.20	323.60	333.00	318.55	321.10	321.40	324.97	82138	266.93	3277	25339	30.85
JINDALSAW	EQ	01-Jun-2020	46.05	47.00	49.85	46.90	49.00	49.30	48.61	1750123	850.77	10380	913218	52.18
JINDALSTEL	EQ	01-Jun-2020	121.55	123.20	131.85	123.15	129.00	129.60	128.78	25817509	33247.63	99006	3504694	13.57
JINDRILL	EQ	01-Jun-2020	52.40	54.15	57.60	53.50	56.15	57.45	55.91	17997	10.06	364	13966	77.60
JINDWORLD	EQ	01-Jun-2020	25.75	26.90	28.30	26.90	28.30	28.30	27.55	26933	7.42	304	21049	78.15
JISLDVREQS	BE	01-Jun-2020	7.70	8.05	8.05	7.40	8.00	7.90	7.84	148711	11.65	249	-	-
JISLJALEQS	BE	01-Jun-2020	7.55	7.65	7.90	7.20	7.90	7.85	7.57	3252143	246.14	3471	-	-
JITFINFRA	BE	01-Jun-2020	3.80	3.65	3.95	3.65	3.95	3.95	3.72	1340	0.05	9	-	-
JIYAECO	EQ	01-Jun-2020	9.85	9.70	10.00	9.70	9.70	9.70	9.78	302370	29.56	472	211080	69.81
JKCEMENT	EQ	01-Jun-2020	1168.30	1177.50	1225.00	1170.10	1205.00	1206.90	1202.15	141681	1703.22	9341	63898	45.10
JKIL	EQ	01-Jun-2020	80.45	80.65	83.40	80.65	82.05	82.10	82.39	114395	94.26	1219	84149	73.56
JKLAKSHMI	EQ	01-Jun-2020	241.70	245.00	248.65	241.25	243.80	243.30	245.52	452303	1110.50	7485	203536	45.00
JKPAPER	EQ	01-Jun-2020	88.30	89.70	93.60	89.50	92.70	92.55	91.99	1482241	1363.48	9077	816344	55.07
JKTYRE	EQ	01-Jun-2020	52.35	53.40	54.25	52.70	53.40	53.50	53.54	913795	489.28	6200	348091	38.09
JMA	EQ	01-Jun-2020	17.65	18.35	18.35	17.25	18.10	18.10	18.01	2228	0.40	19	1928	86.54
JMCPROJECT	EQ	01-Jun-2020	43.70	45.45	45.45	43.00	44.20	44.30	44.57	181024	80.68	1424	118624	65.53
JMFINANCIL	EQ	01-Jun-2020	63.90	65.00	66.95	64.30	65.25	65.40	65.82	806763	531.05	7896	344681	42.72
JMTAUTOLTD	EQ	01-Jun-2020	2.50	2.40	2.60	2.40	2.60	2.60	2.50	737464	18.40	956	700355	94.97
JOCIL	EQ	01-Jun-2020	141.55	143.50	148.60	142.10	148.00	148.30	146.39	37731	55.23	872	20139	53.38
JPASSOCIAT	EQ	01-Jun-2020	1.40	1.45	1.45	1.35	1.45	1.40	1.40	11109493	155.23	3781	7181077	64.64
JPINFRATEC	EQ	01-Jun-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.81	2561501	20.73	580	1944032	75.89
JPOLYINVST	EQ	01-Jun-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	70	0.01	5	70	100.00
JPPOWER	EQ	01-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	3557827	32.02	426	3557326	99.99
JSL	EQ	01-Jun-2020	27.00	27.45	31.30	27.25	30.65	30.50	29.85	876528	261.61	3588	409929	46.77
JSLHISAR	EQ	01-Jun-2020	38.95	39.00	40.85	39.00	40.40	39.95	40.31	287565	115.91	1173	188506	65.55
JSWENERGY	EQ	01-Jun-2020	40.05	40.55	41.60	40.55	41.20	41.10	41.10	1365207	561.04	6039	679745	49.79
JSWHL	EQ	01-Jun-2020	1600.40	1649.00	1649.00	1580.00	1630.00	1636.35	1631.50	507	8.27	160	389	76.73
JSWSTEEL	EQ	01-Jun-2020	184.20	188.00	199.40	187.15	193.00	193.95	195.73	17324578	33909.79	101386	3083661	17.80
JTEKTINDIA	EQ	01-Jun-2020	50.65	51.10	52.10	50.00	50.15	50.25	50.85	296255	150.64	2038	174187	58.80
JUBILANT	EQ	01-Jun-2020	442.15	464.25	464.25	464.25	464.25	464.25	464.25	182112	845.45	985	177110	97.25
JUBLFOOD	EQ	01-Jun-2020	1656.60	1665.00	1700.50	1660.00	1672.00	1675.95	1678.41	1397898	23462.51	76868	467171	33.42
JUBLINDS	EQ	01-Jun-2020	98.25	100.95	103.00	96.90	99.00	98.85	100.26	16862	16.91	614	7653	45.39
JUMPNET	EQ	01-Jun-2020	49.70	49.05	50.00	48.95	49.90	49.80	49.56	886452	439.36	420	444023	50.09
JUNIORBEES	EQ	01-Jun-2020	251.79	254.44	255.90	250.79	254.00	254.16	254.31	87449	222.39	3242	44671	51.08
JUSTDIAL	EQ	01-Jun-2020	392.55	393.00	409.00	389.50	394.10	393.85	400.64	3548948	14218.60	98476	309928	8.73
JVLAGRO	BZ	01-Jun-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.46	292710	1.35	71	-	-
JYOTHYLAB	EQ	01-Jun-2020	105.95	109.50	111.85	105.10	107.60	107.95	108.47	742402	805.30	11100	422602	56.92
JYOTISTRUC	BZ	01-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	6995	0.13	12	-	-
KABRAEXTRU	EQ	01-Jun-2020	44.45	45.65	46.00	44.50	45.20	45.30	45.23	12417	5.62	219	10689	86.08
KAJARIACER	EQ	01-Jun-2020	342.00	354.00	365.75	350.15	351.50	352.65	357.10	553556	1976.76	14882	197512	35.68
KAKATCEM	EQ	01-Jun-2020	141.85	141.30	148.90	140.00	143.00	143.00	145.28	48167	69.98	938	19840	41.19
KALPATPOWR	EQ	01-Jun-2020	205.10	212.50	212.55	206.00	207.00	206.85	208.73	433668	905.20	9277	258050	59.50
KALYANIFRG	BE	01-Jun-2020	130.00	130.00	134.00	123.50	133.95	127.65	129.89	630	0.82	31	-	-
KAMATHOTEL	EQ	01-Jun-2020	21.35	23.00	24.00	22.50	23.75	23.35	23.22	161682	37.55	1434	90908	56.23
KAMDHENU	EQ	01-Jun-2020	49.95	49.95	53.10	49.95	52.90	52.45	52.36	22306	11.68	406	16363	73.36
KANANIIND	BE	01-Jun-2020	2.45	2.55	2.55	2.35	2.35	2.35	2.35	5333	0.13	7	-	-
KANORICHEM	EQ	01-Jun-2020	28.90	29.05	30.20	29.05	29.95	29.95	29.94	14008	4.19	276	10207	72.87
KANSAINER	EQ	01-Jun-2020	363.60	369.40	376.95	367.05	376.00	376.15	374.09	214582	802.74	12377	119843	55.85
KAPSTON	EQ	01-Jun-2020	96.70	96.70	98.90	88.45	98.00	96.20	91.89	3839	3.53	45	3167	82.50
KARDA	BE	01-Jun-2020	184.35	177.00	189.50	175.25	185.00	180.25	181.58	8586	15.59	140	-	-
KARMAENG	EQ	01-Jun-2020	8.60	8.60	8.90	8.25	8.30	8.60	8.55	3074	0.26	61	2636	85.75
KARURVYSYA	EQ	01-Jun-2020	23.15	23.50	24.20	23.45	24.15	24.05	23.97	640212	153.46	2324	488908	76.37
KAYA	EQ	01-Jun-2020	160.15	168.15	168.15	168.15	168.15	168.15	168.15	21563	36.26	160	21563	100.00
KCP	EQ	01-Jun-2020	39.10	39.50	42.00	39.05	40.00	39.95	41.00	219479	89.99	953	157175	71.61
KCPSUGIND	EQ	01-Jun-2020	12.90	12.90	14.10	12.90	13.60	13.55	13.60	372740	50.69	1127	167590	44.96
KDDL	EQ	01-Jun-2020	108.00	113.00	113.35	110.40	113.00	112.75	112.27	2941	3.30	110	2203	74.91
KEC	EQ	01-Jun-2020	196.70	200.00	208.80	198.45	207.80	206.25	205.88	986448	2030.93	15453	433035	43.90
KECL	EQ	01-Jun-2020	8.80	9.15	9.15	8.80	9.10	9.00	9.01	33642	3.03	219	32373	96.23
KEI	EQ	01-Jun-2020	279.10	285.00	293.05	283.50	293.05	293.05	290.52	259911	755.09	5160	151789	58.40
KELLTONTEC	BE	01-Jun-2020	15.40	15.70	16.00	14.65	15.75	15.60	15.25	67371	10.28	187	-	-
KENNAMET	EQ	01-Jun-2020	707.30	702.20	733.35	702.20	711.25	712.70	719.56	1583	11.39	289	1165	73.59
KERNEX	BE	01-Jun-2020	13.15	13.50	13.50	12.75	13.45	13.40	13.31	12387	1.65	88	-	-
KESORAMIND	EQ	01-Jun-2020	26.55	26.10	27.80	26.10	26.70	26.80	27.14	138467	37.58	787	90707	65.51
KEYFINSERV	EQ	01-Jun-2020	34.30	32.75	36.00	32.75	32.75	32.75	33.08	247	0.08	10	247	100.00
KGL	BZ	01-Jun-2020	0.20	0.20	0.25	0.20	0.20	0.20	0.22	266468	0.58	66	-	-
KHADIM	EQ	01-Jun-2020	77.80	79.00	86.30	79.00	86.10	85.55	83.60	351301	293.67	4212	156979	44.69
KHANDSE	EQ	01-Jun-2020	10.05	10.05	10.10	10.00	10.00	10.00	10.01	251	0.03	9	201	80.08
KHFM	SM	01-Jun-2020	24.95	25.60	26.00	25.50	26.00	26.00	25.56	78000	19.94	6	78000	100.00
KICL	EQ	01-Jun-2020	1151.20	1149.95	1180.00	1138.65	1179.00	1176.35	1159.11	1725	19.99	225	1298	75.25
KILITCH	EQ	01-Jun-2020	90.45	91.55	94.70	91.00	91.50	91.90	92.03	4188	3.85	229	2669	63.73
KINGFA	EQ	01-Jun-2020	429.45	438.65	444.35	430.00	430.00	432.00	435.07	5413	23.55	433	3254	60.11
KIOCL	EQ	01-Jun-2020	70.35	73.00	73.00	69.60	71.00	71.00	71.61	17210	12.32	449	11734	68.18
KIRIINDUS	EQ	01-Jun-2020	311.95	320.50	320.50	313.00	314.00	314.25	316.35	32964	104.28	850	23340	70.80
KIRLFER	EQ	01-Jun-2020	53.05	53.05	55.00	52.55	54.95	54.70	54.13	23185	12.55	197	19768	85.26
KIRLOSBROS	EQ	01-Jun-2020	96.20	98.90	107.20	97.00	99.00	98.50	101.25	126701	128.28	2889	76259	60.19
KIRLOSENG	EQ	01-Jun-2020	102.40	104.95	109.45	104.50	106.65	106.95	107.57	38054	40.93	699	25468	66.93
KIRLOSIND	EQ	01-Jun-2020	495.10	512.60	527.30	490.05	512.00	505.85	505.80	1508	7.63	431	965	63.99
KITEX	EQ	01-Jun-2020	99.70	100.95	103.50	100.95	101.10	101.25	101.93	120528	122.85	1324	68856	57.13
KKCL	EQ	01-Jun-2020	711.90	725.00	780.00	725.00	772.00	767.80	762.25	2697	20.56	677	1265	46.90
KMSUGAR	EQ	01-Jun-2020	6.60	6.70	7.10	6.60	6.90	6.95	6.91	250794	17.33	454	130443	52.01
KNRCON	EQ	01-Jun-2020	200.70	201.55	206.00	200.70	202.05	201.95	203.36	120049	244.13	2684	62912	52.41
KOHINOOR	BZ	01-Jun-2020	8.20	8.30	8.50	7.95	7.95	8.00	8.28	9168	0.76	60	-	-
KOKUYOCMLN	EQ	01-Jun-2020	55.25	56.70	57.45	54.50	54.65	54.75	55.70	150269	83.70	1577	108973	72.52
KOLTEPATIL	EQ	01-Jun-2020	154.80	157.10	158.10	154.05	154.75	154.60	156.42	46209	72.28	1161	26195	56.69
KOPRAN	EQ	01-Jun-2020	27.50	27.55	28.05	27.05	27.25	27.25	27.58	57563	15.87	520	37348	64.88
KOTAKBANK	EQ	01-Jun-2020	1224.00	1249.00	1279.20	1238.00	1248.00	1248.40	1258.47	6943586	87382.82	211673	2591920	37.33
KOTAKBKETF	EQ	01-Jun-2020	193.12	200.80	204.80	197.00	202.84	202.86	203.02	1428585	2900.31	3987	1191531	83.41
KOTAKGOLD	EQ	01-Jun-2020	413.30	418.80	418.80	412.55	415.00	415.10	415.07	42322	175.67	1028	27592	65.20
KOTAKNIFTY	EQ	01-Jun-2020	99.13	99.60	102.79	99.60	101.73	101.61	101.83	422087	429.81	998	342474	81.14
KOTAKNV20	EQ	01-Jun-2020	50.23	49.01	52.90	49.01	51.01	51.36	51.79	8131	4.21	122	4673	57.47
KOTAKPSUBK	EQ	01-Jun-2020	111.99	114.00	120.99	111.90	119.61	119.97	117.14	22769	26.67	265	14266	62.66
KOTARISUG	EQ	01-Jun-2020	14.60	14.60	16.00	13.40	15.90	15.50	15.24	1254385	191.12	3275	606856	48.38
KOTHARIPET	EQ	01-Jun-2020	18.85	18.85	19.25	17.35	17.75	17.60	17.74	246505	43.72	1226	180583	73.26
KOTHARIPRO	EQ	01-Jun-2020	78.50	85.90	86.35	82.50	86.35	86.35	86.07	40643	34.98	463	28817	70.90
KPITTECH	EQ	01-Jun-2020	49.25	51.70	51.70	51.70	51.70	51.70	51.70	28990	14.99	186	28990	100.00
KPRMILL	EQ	01-Jun-2020	420.65	427.00	441.65	417.05	438.10	441.00	434.13	8363	36.31	700	5835	69.77
KRBL	EQ	01-Jun-2020	187.35	194.90	196.70	193.90	196.70	196.70	196.15	127305	249.71	812	92135	72.37
KREBSBIO	EQ	01-Jun-2020	77.90	77.70	84.50	77.20	80.95	81.00	80.74	10314	8.33	262	7062	68.47
KRIDHANINF	BE	01-Jun-2020	2.50	2.55	2.60	2.55	2.60	2.60	2.59	37677	0.98	49	-	-
KRISHANA	BE	01-Jun-2020	40.80	40.00	41.00	39.00	41.00	41.00	40.41	14355	5.80	6	-	-
KSB	EQ	01-Jun-2020	462.65	474.80	479.80	466.10	467.60	468.70	472.78	12032	56.89	677	7522	62.52
KSCL	EQ	01-Jun-2020	398.30	408.00	477.95	405.10	477.95	474.55	442.81	710111	3144.44	14597	223411	31.46
KSERASERA	BE	01-Jun-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.17	2285246	3.94	267	-	-
KSK	EQ	01-Jun-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	3497924	13.41	805	2463599	70.43
KSL	EQ	01-Jun-2020	143.00	144.00	150.00	143.30	146.00	145.80	146.84	160128	235.13	3000	67573	42.20
KTKBANK	EQ	01-Jun-2020	34.70	35.45	37.70	34.85	36.75	37.00	36.40	5913673	2152.87	16442	2724656	46.07
KUANTUM	EQ	01-Jun-2020	341.40	355.20	375.45	352.00	352.00	352.95	359.93	825	2.97	63	565	68.48
KWALITY	EQ	01-Jun-2020	2.20	2.30	2.30	2.20	2.30	2.30	2.28	496938	11.34	403	338726	68.16
L&TFH	EQ	01-Jun-2020	54.35	55.50	59.60	54.50	57.50	57.40	58.07	28340504	16456.91	72450	5889049	20.78
L&TFINANCE	NC	01-Jun-2020	1036.25	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	78	0.81	4	78	100.00
L&TFINANCE	NE	01-Jun-2020	1031.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	10	0.10	1	10	100.00
L&TFINANCE	NI	01-Jun-2020	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	5	100	100.00
L&TFINANCE	NY	01-Jun-2020	1026.00	1020.00	1029.00	1020.00	1025.10	1028.54	1027.45	78	0.80	4	78	100.00
L&TFINANCE	Y1	01-Jun-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	2	25	100.00
L&TFINANCE	Y3	01-Jun-2020	1004.00	1005.00	1007.50	1000.01	1004.00	1004.00	1002.08	187	1.87	9	178	95.19
L&TFINANCE	Y5	01-Jun-2020	1039.00	1030.00	1035.00	1030.00	1035.00	1035.00	1030.45	1100	11.34	8	1000	90.91
L&TFINANCE	Y9	01-Jun-2020	1040.50	1040.50	1045.00	1040.25	1045.00	1044.90	1042.32	260	2.71	6	260	100.00
L&TINFRA	N1	01-Jun-2020	1022.70	1025.02	1025.02	1025.01	1025.01	1025.01	1025.01	21	0.22	3	21	100.00
L&TINFRA	N2	01-Jun-2020	2007.01	2010.03	2013.99	2010.03	2013.99	2013.99	2011.44	31	0.62	2	31	100.00
L&TINFRA	N3	01-Jun-2020	1029.00	1029.00	1032.00	1020.10	1032.00	1032.00	1031.60	435	4.49	6	435	100.00
L&TINFRA	N4	01-Jun-2020	1963.99	1963.00	1968.00	1950.00	1962.00	1962.00	1961.67	222	4.35	18	186	83.78
L&TINFRA	N5	01-Jun-2020	1004.00	1022.00	1022.00	1009.00	1009.00	1009.00	1018.29	14	0.14	3	14	100.00
L&TINFRA	N6	01-Jun-2020	2055.00	2053.00	2055.00	2053.00	2053.00	2053.00	2053.92	125	2.57	17	125	100.00
LAKSHVILAS	EQ	01-Jun-2020	12.45	12.50	12.90	12.40	12.60	12.55	12.64	988662	124.96	1535	719034	72.73
LALPATHLAB	EQ	01-Jun-2020	1532.65	1548.00	1549.95	1518.05	1528.90	1522.50	1532.69	65218	999.59	5689	35707	54.75
LAMBODHARA	EQ	01-Jun-2020	21.50	22.50	23.85	21.70	23.40	23.65	23.10	17032	3.94	204	10655	62.56
LAOPALA	EQ	01-Jun-2020	147.90	150.20	157.30	150.00	151.70	151.70	153.10	191309	292.90	4275	119512	62.47
LASA	EQ	01-Jun-2020	37.45	37.70	38.45	36.60	36.65	37.35	37.55	34693	13.03	264	23781	68.55
LAURUSLABS	EQ	01-Jun-2020	468.45	470.95	474.00	461.10	465.00	464.80	468.56	615530	2884.13	13335	360397	58.55
LAXMIMACH	EQ	01-Jun-2020	2568.60	2580.05	2700.00	2580.05	2660.00	2664.95	2675.77	8125	217.41	1273	5780	71.14
LEMONTREE	EQ	01-Jun-2020	18.00	18.90	18.90	18.65	18.90	18.90	18.89	5865218	1107.75	8004	4553148	77.63
LEXUS	SM	01-Jun-2020	7.20	6.85	6.85	6.85	6.85	6.85	6.85	1000	0.07	1	1000	100.00
LFIC	EQ	01-Jun-2020	44.20	44.00	44.00	43.90	43.90	43.90	43.94	692	0.30	10	501	72.40
LGBBROSLTD	EQ	01-Jun-2020	220.00	222.00	229.75	221.00	222.80	223.90	224.26	49430	110.85	2483	22471	45.46
LGBFORGE	EQ	01-Jun-2020	2.00	2.10	2.10	2.00	2.10	2.10	2.10	16982	0.36	25	16982	100.00
LIBAS	EQ	01-Jun-2020	36.30	36.30	38.10	36.30	38.00	38.05	37.48	27428	10.28	141	5163	18.82
LIBERTSHOE	EQ	01-Jun-2020	103.65	105.00	111.55	105.00	110.00	109.95	109.11	783009	854.38	8819	213913	27.32
LICHSGFIN	EQ	01-Jun-2020	239.55	243.00	255.80	242.35	249.80	250.55	249.42	10282270	25645.84	96264	2994202	29.12
LICNETFGSC	EQ	01-Jun-2020	22.25	22.06	23.40	22.00	23.25	23.22	23.15	53228	12.32	187	50197	94.31
LICNETFN50	EQ	01-Jun-2020	98.99	105.30	105.30	99.01	101.05	102.65	102.26	1144	1.17	117	769	67.22
LICNETFSEN	EQ	01-Jun-2020	364.10	380.00	380.00	380.00	380.00	380.00	380.00	2	0.01	1	2	100.00
LICNFNHGP	EQ	01-Jun-2020	97.25	98.11	103.15	98.11	99.21	99.42	100.57	389	0.39	30	335	86.12
LINCOLN	EQ	01-Jun-2020	151.10	152.10	157.00	151.95	154.95	155.40	154.11	39378	60.68	1117	22945	58.27
LINCPEN	EQ	01-Jun-2020	138.50	138.50	141.25	138.00	140.00	138.80	138.36	3996	5.53	76	3522	88.14
LINDEINDIA	EQ	01-Jun-2020	503.85	506.40	516.55	505.35	511.90	511.65	509.94	71028	362.20	1719	59242	83.41
LIQUIDBEES	EQ	01-Jun-2020	1000.00	1000.00	1000.01	999.60	1000.00	1000.00	999.99	1331662	13316.54	4694	1214910	91.23
LIQUIDETF	EQ	01-Jun-2020	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	23487	234.87	105	16294	69.37
LOKESHMACH	EQ	01-Jun-2020	19.35	20.65	20.65	18.00	18.40	18.30	18.82	91677	17.25	641	60852	66.38
LOTUSEYE	EQ	01-Jun-2020	26.20	27.00	27.00	24.25	25.00	25.00	25.00	2972	0.74	60	2755	92.70
LOVABLE	EQ	01-Jun-2020	48.90	49.10	50.50	48.30	49.45	49.35	49.51	50918	25.21	660	31416	61.70
LPDC	BE	01-Jun-2020	1.10	1.10	1.15	1.05	1.05	1.05	1.10	2137	0.02	5	-	-
LSIL	EQ	01-Jun-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.74	4725273	35.10	1368	3681439	77.91
LT	EQ	01-Jun-2020	932.25	944.65	974.15	924.00	926.05	928.15	952.14	7617393	72528.28	211889	1985759	26.07
LTI	EQ	01-Jun-2020	1798.85	1795.00	1860.00	1795.00	1855.00	1842.95	1823.65	170384	3107.21	15447	100180	58.80
LTTS	EQ	01-Jun-2020	1171.30	1182.05	1207.00	1166.00	1185.00	1188.20	1187.70	153012	1817.32	12970	71645	46.82
LUMAXIND	EQ	01-Jun-2020	880.95	895.00	914.00	873.00	880.00	880.30	893.34	11526	102.97	888	9607	83.35
LUMAXTECH	EQ	01-Jun-2020	73.05	73.10	75.90	68.80	72.50	72.65	72.41	41332	29.93	940	20313	49.15
LUPIN	EQ	01-Jun-2020	869.80	875.00	876.00	846.10	850.00	849.70	856.08	5214034	44636.25	115366	1588939	30.47
LUXIND	EQ	01-Jun-2020	917.20	921.80	970.00	902.30	950.35	951.90	947.62	58271	552.18	4966	24956	42.83
LYKALABS	EQ	01-Jun-2020	15.75	15.85	16.75	15.05	16.10	16.05	15.99	26365	4.22	178	18832	71.43
LYPSAGEMS	EQ	01-Jun-2020	3.00	3.00	3.15	2.85	3.00	3.00	2.92	38138	1.11	47	29285	76.79
M&M	EQ	01-Jun-2020	436.35	441.85	470.50	441.50	461.10	461.10	460.26	9668052	44498.23	128606	2120579	21.93
M&MFIN	EQ	01-Jun-2020	139.70	143.50	153.95	143.50	145.30	145.40	148.61	29780384	44256.91	151679	8203018	27.55
M&MFIN	N2	01-Jun-2020	1014.98	1018.95	1020.00	1015.00	1020.00	1020.00	1018.11	981	9.99	16	791	80.63
M&MFIN	N3	01-Jun-2020	1340.00	1357.00	1357.00	1357.00	1357.00	1357.00	1357.00	116	1.57	2	116	100.00
M100	EQ	01-Jun-2020	14.01	14.11	14.50	14.11	14.42	14.46	14.39	113616	16.34	299	70402	61.96
M15RG	MF	01-Jun-2020	4.54	4.70	4.70	4.61	4.61	4.61	4.70	67500	3.17	10	67500	100.00
M50	EQ	01-Jun-2020	92.78	93.00	97.00	93.00	97.00	96.53	96.11	4647	4.47	62	4275	91.99
MAANALU	EQ	01-Jun-2020	43.00	43.05	51.50	43.05	45.30	46.60	49.17	113637	55.88	1644	37822	33.28
MACPOWER	SM	01-Jun-2020	61.55	64.60	64.60	64.60	64.60	64.60	64.60	500	0.32	1	500	100.00
MADHAV	EQ	01-Jun-2020	19.45	20.30	20.40	19.15	19.85	19.80	19.85	6133	1.22	218	4153	67.72
MADHUCON	BE	01-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	11637	0.20	14	-	-
MADRASFERT	EQ	01-Jun-2020	14.30	15.00	15.00	14.85	15.00	15.00	14.99	51594	7.74	199	44894	87.01
MAGADSUGAR	EQ	01-Jun-2020	86.00	89.90	90.30	85.10	89.75	90.15	89.74	30894	27.73	558	21960	71.08
MAGMA	EQ	01-Jun-2020	13.35	13.50	14.00	13.45	14.00	14.00	13.96	1898829	265.17	5233	1164780	61.34
MAGMA	N6	01-Jun-2020	970.00	978.00	980.00	970.00	970.00	970.00	974.38	16	0.16	8	13	81.25
MAGNUM	EQ	01-Jun-2020	2.65	2.65	2.75	2.55	2.55	2.60	2.61	14657	0.38	30	13857	94.54
MAHABANK	EQ	01-Jun-2020	8.55	8.70	9.35	8.65	9.15	9.10	8.98	1243863	111.73	2669	708529	56.96
MAHAPEXLTD	BE	01-Jun-2020	63.00	63.00	66.00	59.85	59.85	59.95	60.28	1667	1.00	25	-	-
MAHASTEEL	EQ	01-Jun-2020	84.80	87.95	88.80	81.05	88.50	88.55	87.79	8384	7.36	235	6043	72.08
MAHEPC	EQ	01-Jun-2020	132.10	135.00	147.45	132.00	140.30	142.65	143.45	958413	1374.84	11361	217533	22.70
MAHESHWARI	EQ	01-Jun-2020	159.60	164.00	164.15	154.95	157.40	157.35	159.11	89229	141.98	544	42821	47.99
MAHICKRA	SM	01-Jun-2020	72.60	76.00	76.00	73.20	73.20	73.20	74.48	4500	3.35	3	4500	100.00
MAHINDCIE	EQ	01-Jun-2020	93.60	96.00	98.25	95.10	98.25	98.25	97.74	128268	125.37	930	75183	58.61
MAHLIFE	EQ	01-Jun-2020	179.00	182.00	184.00	180.00	181.85	181.85	182.10	41094	74.83	1448	27290	66.41
MAHLOG	EQ	01-Jun-2020	255.85	262.80	266.00	258.00	260.80	259.35	261.21	73607	192.27	4520	55602	75.54
MAHSCOOTER	EQ	01-Jun-2020	1840.90	1873.80	2024.95	1873.80	2024.95	2015.80	1966.00	37495	737.15	4245	17966	47.92
MAHSEAMLES	EQ	01-Jun-2020	200.45	204.80	213.00	200.50	206.40	206.70	207.74	93227	193.67	2643	42372	45.45
MAITHANALL	EQ	01-Jun-2020	366.25	369.00	389.05	367.50	381.00	379.75	382.02	50671	193.57	1549	31436	62.04
MAJESCO	EQ	01-Jun-2020	313.40	329.05	329.05	328.95	329.05	329.05	329.05	8622	28.37	117	8532	98.96
MALUPAPER	EQ	01-Jun-2020	27.75	27.00	28.50	27.00	28.40	28.25	28.09	29804	8.37	206	15864	53.23
MAN50ETF	EQ	01-Jun-2020	96.54	96.54	100.80	96.54	99.80	99.80	100.08	42066	42.10	61	41173	97.88
MANAKALUCO	EQ	01-Jun-2020	4.45	4.50	4.65	4.05	4.50	4.45	4.31	90711	3.91	174	53583	59.07
MANAKCOAT	EQ	01-Jun-2020	4.00	3.90	4.20	3.90	3.90	3.90	3.91	3569	0.14	11	3567	99.94
MANAKSIA	EQ	01-Jun-2020	30.40	29.80	31.90	29.80	31.90	31.70	31.39	10636	3.34	136	8576	80.63
MANAKSTEEL	EQ	01-Jun-2020	8.80	9.20	9.20	9.20	9.20	9.20	9.20	11834	1.09	24	11834	100.00
MANALIPETC	EQ	01-Jun-2020	14.95	15.80	15.90	15.00	15.45	15.55	15.52	235104	36.48	823	131660	56.00
MANAPPURAM	EQ	01-Jun-2020	125.20	127.15	134.30	127.00	131.45	131.45	131.21	11660969	15300.61	51585	2789730	23.92
MANGALAM	BE	01-Jun-2020	53.85	51.20	56.50	51.20	56.50	56.50	54.20	187094	101.40	956	-	-
MANGCHEFER	EQ	01-Jun-2020	37.55	39.75	40.20	37.05	37.90	38.25	38.67	591938	228.93	3358	316783	53.52
MANGLMCEM	EQ	01-Jun-2020	168.15	170.70	183.50	165.05	182.60	181.85	178.09	290761	517.82	4117	112156	38.57
MANGTIMBER	EQ	01-Jun-2020	6.30	6.05	6.25	6.05	6.05	6.05	6.07	605	0.04	9	605	100.00
MANINDS	EQ	01-Jun-2020	36.85	37.45	44.20	37.45	44.20	44.20	43.04	773007	332.68	2955	312023	40.36
MANINFRA	EQ	01-Jun-2020	16.80	17.00	18.30	16.95	18.00	17.90	17.66	214925	37.95	1000	125646	58.46
MANPASAND	BZ	01-Jun-2020	5.30	5.10	5.30	5.05	5.05	5.05	5.06	195911	9.92	355	-	-
MANUGRAPH	EQ	01-Jun-2020	7.05	7.15	7.35	7.00	7.30	7.15	7.17	81455	5.84	45	80679	99.05
MANXT50	EQ	01-Jun-2020	240.40	244.70	246.20	243.60	244.60	244.60	244.31	593	1.45	22	491	82.80
MARALOVER	EQ	01-Jun-2020	10.45	10.55	10.95	10.25	10.90	10.90	10.79	9367	1.01	63	7764	82.89
MARATHON	EQ	01-Jun-2020	45.40	45.40	47.65	45.40	47.65	47.65	47.23	3118	1.47	139	2396	76.84
MARICO	EQ	01-Jun-2020	343.80	345.50	352.00	336.70	339.40	338.45	345.44	5797108	20025.48	54271	3135151	54.08
MARINE	SM	01-Jun-2020	92.55	92.65	93.25	92.65	93.25	93.25	92.91	8000	7.43	4	2000	25.00
MARKSANS	EQ	01-Jun-2020	22.70	23.25	24.65	22.90	24.00	23.95	24.03	5460425	1312.05	11249	2669284	48.88
MARUTI	EQ	01-Jun-2020	5610.80	5690.00	5864.65	5666.90	5758.00	5793.60	5790.13	2341043	135549.41	155689	545309	23.29
MASFIN	EQ	01-Jun-2020	573.15	592.00	601.80	573.20	599.95	597.10	598.60	9198	55.06	403	6807	74.01
MASKINVEST	BE	01-Jun-2020	14.15	14.15	14.85	14.15	14.85	14.85	14.84	88	0.01	8	-	-
MASTEK	EQ	01-Jun-2020	265.40	278.00	291.90	268.20	291.90	291.90	286.45	76651	219.57	2255	40577	52.94
MATRIMONY	EQ	01-Jun-2020	332.10	335.00	347.30	333.20	337.50	340.05	339.04	4153	14.08	480	2010	48.40
MAWANASUG	EQ	01-Jun-2020	22.30	22.85	23.40	22.40	23.05	23.05	23.08	146461	33.80	648	96097	65.61
MAXINDIA	EQ	01-Jun-2020	61.25	63.70	67.40	61.60	62.60	64.50	63.64	1391162	885.37	8079	594276	42.72
MAXVIL	EQ	01-Jun-2020	27.30	27.50	29.40	27.50	28.30	28.65	28.56	43774	12.50	264	34438	78.67
MAYURUNIQ	EQ	01-Jun-2020	152.75	157.80	161.80	152.25	156.00	157.50	158.03	46289	73.15	1334	26065	56.31
MAZDA	EQ	01-Jun-2020	259.05	265.10	277.00	260.25	271.00	270.95	271.61	12647	34.35	668	7889	62.38
MBECL	BE	01-Jun-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	6145	0.29	14	-	-
MBLINFRA	BE	01-Jun-2020	5.10	5.25	5.25	4.85	5.10	5.10	5.04	35365	1.78	76	-	-
MCDHOLDING	EQ	01-Jun-2020	25.95	27.00	27.15	24.70	24.70	24.70	25.56	61410	15.70	285	57345	93.38
MCDOWELL-N	EQ	01-Jun-2020	594.10	602.00	607.00	584.10	590.60	589.30	593.88	4617664	27423.39	72519	730791	15.83
MCL	SM	01-Jun-2020	69.45	71.95	72.00	71.95	72.00	71.95	71.98	2400	1.73	2	2400	100.00
MCLEODRUSS	BE	01-Jun-2020	4.20	4.35	4.40	4.35	4.40	4.40	4.39	94160	4.14	126	-	-
MCX	EQ	01-Jun-2020	1328.05	1344.75	1368.65	1297.65	1303.00	1301.65	1318.17	583498	7691.52	25004	336253	57.63
MEGASOFT	EQ	01-Jun-2020	5.90	6.00	6.00	5.65	5.85	5.80	5.80	15930	0.92	45	11314	71.02
MEGH	EQ	01-Jun-2020	49.60	50.40	50.45	49.10	49.15	49.35	49.82	780253	388.74	4237	368575	47.24
MELSTAR	BZ	01-Jun-2020	2.75	2.75	2.85	2.65	2.70	2.85	2.69	21873	0.59	65	-	-
MENONBE	EQ	01-Jun-2020	33.70	34.85	36.80	34.80	35.95	35.75	35.78	44508	15.92	608	31446	70.65
MEP	BE	01-Jun-2020	16.60	16.40	17.40	16.40	17.40	17.40	17.35	54691	9.49	91	-	-
MERCATOR	BE	01-Jun-2020	0.70	0.75	0.75	0.70	0.75	0.70	0.71	1372352	9.72	145	-	-
METALFORGE	BE	01-Jun-2020	4.60	4.60	4.60	4.55	4.55	4.55	4.60	2661	0.12	10	-	-
METKORE	BZ	01-Jun-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.30	17239	0.05	12	-	-
METROPOLIS	EQ	01-Jun-2020	1384.95	1381.00	1426.95	1356.65	1410.00	1408.95	1401.51	149335	2092.95	9659	81110	54.31
MFSL	EQ	01-Jun-2020	480.35	479.05	498.15	475.00	476.90	479.45	487.76	1211046	5906.94	45958	262574	21.68
MGEL	SM	01-Jun-2020	57.15	57.30	57.35	57.30	57.35	57.30	57.33	8000	4.59	2	8000	100.00
MGL	EQ	01-Jun-2020	972.60	982.00	1001.40	953.35	957.00	961.90	981.57	1041865	10226.63	26900	190044	18.24
MHHL	SM	01-Jun-2020	17.65	16.80	16.80	16.80	16.80	16.80	16.80	3000	0.50	1	3000	100.00
MHRIL	EQ	01-Jun-2020	167.70	171.75	177.90	168.00	168.00	170.45	173.95	72782	126.60	2526	33776	46.41
MIC	EQ	01-Jun-2020	0.65	0.65	0.70	0.65	0.70	0.65	0.66	70064	0.47	59	50135	71.56
MIDHANI	EQ	01-Jun-2020	201.65	203.15	213.50	202.80	205.65	206.20	208.93	2308262	4822.61	28092	686174	29.73
MILTON	SM	01-Jun-2020	8.85	9.25	9.25	9.25	9.25	9.25	9.25	8800	0.81	2	8800	100.00
MINDACORP	EQ	01-Jun-2020	58.60	59.90	61.75	59.05	59.75	59.70	60.53	2205905	1335.29	9149	1123524	50.93
MINDAIND	EQ	01-Jun-2020	289.60	293.70	299.25	290.00	290.10	292.55	295.40	335262	990.36	7381	158265	47.21
MINDTECK	EQ	01-Jun-2020	21.80	20.75	21.75	20.75	20.75	20.75	20.78	21932	4.56	158	17610	80.29
MINDTREE	EQ	01-Jun-2020	894.60	895.20	911.95	888.00	891.00	892.40	900.18	628130	5654.31	16466	106162	16.90
MIRCELECTR	EQ	01-Jun-2020	4.80	4.85	5.00	4.80	4.90	4.95	4.96	489959	24.29	1131	331494	67.66
MIRZAINT	EQ	01-Jun-2020	37.25	38.00	40.90	37.70	40.65	40.40	39.53	1096977	433.63	4789	463897	42.29
MITTAL	EQ	01-Jun-2020	132.50	137.70	137.70	133.00	133.80	133.60	133.55	197537	263.81	1185	59582	30.16
MMFL	EQ	01-Jun-2020	158.85	165.00	166.70	161.50	164.75	164.60	163.87	54025	88.53	417	48324	89.45
MMP	EQ	01-Jun-2020	47.50	55.00	57.00	48.00	52.00	52.15	52.83	6428	3.40	139	3905	60.75
MMTC	EQ	01-Jun-2020	15.10	15.20	15.75	15.10	15.45	15.45	15.42	1898459	292.72	3075	706611	37.22
MODIRUBBER	BE	01-Jun-2020	24.50	24.50	24.50	23.95	24.50	24.50	24.45	1121	0.27	13	-	-
MOHOTAIND	EQ	01-Jun-2020	6.20	6.50	6.50	5.95	6.50	6.50	6.50	2561	0.17	16	2556	99.80
MOIL	EQ	01-Jun-2020	126.95	128.15	133.60	127.85	132.80	132.75	130.95	524851	687.29	14651	230738	43.96
MOLDTECH	EQ	01-Jun-2020	32.05	33.90	37.90	32.80	34.00	33.70	33.93	33328	11.31	567	24798	74.41
MOLDTKPAC	EQ	01-Jun-2020	175.10	178.00	182.85	172.50	179.75	179.15	179.65	40006	71.87	1190	25857	64.63
MONTECARLO	EQ	01-Jun-2020	129.85	135.00	136.05	130.55	131.00	131.00	132.02	93789	123.82	1543	77535	82.67
MORARJEE	EQ	01-Jun-2020	8.40	8.40	8.80	8.40	8.80	8.80	8.55	1354	0.12	15	1083	79.99
MOREPENLAB	EQ	01-Jun-2020	16.00	16.35	16.60	16.10	16.20	16.15	16.32	675639	110.23	1690	377201	55.83
MOTHERSUMI	EQ	01-Jun-2020	95.30	96.30	98.75	95.60	97.10	96.60	97.58	22545215	22000.53	88597	7377534	32.72
MOTILALOFS	EQ	01-Jun-2020	519.95	530.00	530.00	521.45	526.50	526.00	526.44	91999	484.32	3468	62157	67.56
MOTOGENFIN	EQ	01-Jun-2020	26.50	25.40	27.50	25.40	25.90	25.90	26.39	1957	0.52	38	850	43.43
MPHASIS	EQ	01-Jun-2020	860.95	877.65	879.80	852.30	856.20	856.65	865.35	243865	2110.30	14554	174219	71.44
MPSLTD	EQ	01-Jun-2020	231.70	239.00	243.25	226.40	239.30	231.20	239.40	29653	70.99	471	27478	92.67
MPTODAY	SM	01-Jun-2020	16.35	15.55	15.55	15.55	15.55	15.55	15.55	2000	0.31	1	2000	100.00
MRF	EQ	01-Jun-2020	59113.10	59500.00	62269.95	59365.60	61950.00	61446.05	60804.11	11453	6963.90	7109	2728	23.82
MRO-TEK	EQ	01-Jun-2020	19.20	19.20	19.20	19.20	19.20	19.20	19.20	601	0.12	2	601	100.00
MRPL	EQ	01-Jun-2020	28.70	29.05	32.75	29.05	31.25	31.40	31.70	4189636	1327.97	19344	1315754	31.40
MSPL	EQ	01-Jun-2020	4.20	4.20	4.40	4.20	4.25	4.25	4.26	2790	0.12	13	2788	99.93
MSTCLTD	EQ	01-Jun-2020	112.45	115.00	118.05	108.25	118.05	117.60	115.79	364215	421.72	3353	120641	33.12
MTEDUCARE	EQ	01-Jun-2020	9.45	9.20	9.80	9.20	9.25	9.35	9.50	60871	5.78	273	52597	86.41
MTNL	EQ	01-Jun-2020	7.00	7.25	7.35	7.05	7.35	7.35	7.33	506938	37.18	2517	295609	58.31
MUKANDENGG	EQ	01-Jun-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	987	0.07	7	987	100.00
MUKANDLTD	EQ	01-Jun-2020	16.30	15.85	16.95	15.85	16.95	16.90	16.75	17376	2.91	150	11455	65.92
MUKANDLTD	P1	01-Jun-2020	5.40	5.25	5.25	5.05	5.05	5.05	5.15	2	0.00	2	1	50.00
MUKTAARTS	EQ	01-Jun-2020	19.30	20.05	21.50	19.50	20.95	20.70	20.36	26790	5.45	248	15657	58.44
MUNJALAU	EQ	01-Jun-2020	38.75	39.90	40.00	38.70	39.40	39.20	39.39	278530	109.70	1858	138517	49.73
MUNJALSHOW	EQ	01-Jun-2020	87.30	89.80	91.65	87.30	91.00	91.00	89.80	50442	45.30	549	30166	59.80
MURUDCERA	EQ	01-Jun-2020	11.90	12.45	12.50	11.80	12.25	12.20	12.21	50338	6.15	226	33558	66.67
MUTHOOTCAP	EQ	01-Jun-2020	277.15	284.00	288.75	270.40	278.00	277.30	280.03	17069	47.80	705	11054	64.76
MUTHOOTFIN	EQ	01-Jun-2020	862.65	865.05	907.00	865.00	885.00	885.40	889.17	1974745	17558.79	47192	424679	21.51
N100	EQ	01-Jun-2020	693.99	699.99	713.99	695.00	702.00	701.41	704.72	34405	242.46	2114	25778	74.93
NABARD	N2	01-Jun-2020	1216.99	1219.00	1222.00	1216.05	1218.16	1218.16	1217.13	1031	12.55	7	1031	100.00
NACLIND	EQ	01-Jun-2020	27.15	27.15	27.90	25.35	26.30	26.45	26.67	40883	10.90	282	33774	82.61
NAGAFERT	EQ	01-Jun-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	55158	2.76	94	55158	100.00
NAGREEKEXP	EQ	01-Jun-2020	9.50	10.35	10.45	9.00	10.20	10.20	9.93	19584	1.94	87	5744	29.33
NAHARCAP	EQ	01-Jun-2020	52.90	55.40	58.30	55.40	55.75	56.80	57.09	809	0.46	19	513	63.41
NAHARINDUS	EQ	01-Jun-2020	21.30	22.20	22.90	21.35	22.50	22.45	22.26	7813	1.74	266	5317	68.05
NAHARPOLY	EQ	01-Jun-2020	40.80	41.15	42.80	40.05	41.95	41.55	41.38	8565	3.54	69	7984	93.22
NAHARSPING	EQ	01-Jun-2020	31.00	31.40	32.90	31.35	31.45	31.85	32.00	18658	5.97	236	14567	78.07
NAM-INDIA	EQ	01-Jun-2020	255.20	258.85	274.40	258.40	270.00	270.05	267.10	2125348	5676.82	31863	810948	38.16
NATCOPHARM	EQ	01-Jun-2020	579.75	580.00	588.25	578.10	585.90	585.15	583.37	354425	2067.62	34282	267008	75.34
NATHBIOGEN	EQ	01-Jun-2020	310.30	315.00	323.90	313.10	321.75	320.35	319.63	29697	94.92	526	26108	87.91
NATIONALUM	EQ	01-Jun-2020	29.40	29.55	30.90	29.55	30.00	29.95	30.31	12807112	3881.40	40532	3802717	29.69
NAUKRI	EQ	01-Jun-2020	2683.80	2705.15	2755.20	2606.05	2694.70	2681.55	2681.61	429176	11508.81	27879	91422	21.30
NAVINFLUOR	EQ	01-Jun-2020	1565.60	1588.90	1615.00	1562.55	1582.00	1573.10	1588.10	130815	2077.47	10913	53056	40.56
NAVKARCORP	EQ	01-Jun-2020	21.25	21.50	22.20	21.00	21.75	21.45	21.80	240618	52.45	1020	155225	64.51
NAVNETEDUL	EQ	01-Jun-2020	68.25	69.10	70.80	68.50	69.60	69.85	69.50	52084	36.20	1678	29738	57.10
NBCC	EQ	01-Jun-2020	17.30	17.50	18.15	17.45	18.15	18.15	17.98	10393284	1869.03	13098	5553565	53.43
NBIFIN	EQ	01-Jun-2020	1539.20	1593.00	1593.00	1471.30	1591.00	1591.00	1577.10	19	0.30	11	17	89.47
NBVENTURES	EQ	01-Jun-2020	37.60	39.70	40.50	38.00	39.50	39.50	39.38	88097	34.69	794	63303	71.86
NCC	EQ	01-Jun-2020	22.95	24.50	27.50	24.30	25.85	25.60	25.95	62468760	16207.57	63452	16272762	26.05
NCLIND	EQ	01-Jun-2020	63.00	63.85	68.00	63.35	67.90	67.00	65.60	907201	595.10	4534	515011	56.77
NDGL	EQ	01-Jun-2020	403.40	434.30	441.00	392.60	416.05	416.35	418.22	296	1.24	33	235	79.39
NDL	EQ	01-Jun-2020	14.90	15.10	15.95	15.10	15.55	15.60	15.39	44875	6.91	286	26528	59.12
NDTV	BE	01-Jun-2020	41.20	39.15	41.20	39.15	40.20	40.70	40.16	29235	11.74	375	-	-
NECCLTD	EQ	01-Jun-2020	4.80	4.85	5.05	4.60	5.00	4.95	4.91	41802	2.05	101	31912	76.34
NECLIFE	EQ	01-Jun-2020	13.20	13.40	13.65	13.10	13.50	13.40	13.36	166214	22.21	650	104202	62.69
NELCAST	EQ	01-Jun-2020	38.00	38.25	39.50	38.00	38.80	38.80	38.89	60532	23.54	577	30587	50.53
NELCO	EQ	01-Jun-2020	176.90	177.15	180.50	176.95	178.00	177.85	178.65	26345	47.07	833	15950	60.54
NEOGEN	EQ	01-Jun-2020	454.90	447.25	471.20	445.00	455.00	453.65	458.94	12286	56.38	957	8398	68.35
NESCO	EQ	01-Jun-2020	430.80	435.00	447.00	435.00	437.20	437.15	439.92	93460	411.15	3503	45520	48.71
NESTLEIND	EQ	01-Jun-2020	17540.80	17540.80	17749.00	17111.00	17169.00	17183.45	17434.15	175301	30562.24	35536	64548	36.82
NETF	EQ	01-Jun-2020	94.02	94.02	99.51	94.00	99.42	97.70	96.89	2559	2.48	43	2104	82.22
NETFCONSUM	EQ	01-Jun-2020	48.49	48.80	50.50	48.50	50.50	50.27	49.89	11051	5.51	92	5970	54.02
NETFDIVOPP	EQ	01-Jun-2020	24.80	24.80	25.65	24.04	25.60	25.59	25.08	2158	0.54	19	2150	99.63
NETFLTGILT	EQ	01-Jun-2020	21.99	21.71	21.90	21.65	21.76	21.77	21.78	31601	6.88	149	31576	99.92
NETFMID150	EQ	01-Jun-2020	51.36	51.65	52.50	51.50	52.00	52.12	52.19	48032	25.07	230	43305	90.16
NETFNIF100	EQ	01-Jun-2020	101.73	95.35	105.00	95.35	104.00	104.52	102.00	785	0.80	34	554	70.57
NETFNV20	EQ	01-Jun-2020	50.72	51.00	52.49	48.50	51.72	51.94	51.91	3810	1.98	68	2797	73.41
NETWORK18	EQ	01-Jun-2020	24.05	24.30	24.75	23.95	24.55	24.45	24.37	872248	212.52	1861	468391	53.70
NEULANDLAB	EQ	01-Jun-2020	390.25	399.85	399.85	385.05	390.00	390.15	390.79	34199	133.64	1604	24697	72.22
NEWGEN	EQ	01-Jun-2020	138.60	149.00	152.00	143.25	144.95	145.30	146.60	86102	126.23	2714	46999	54.59
NEXTMEDIA	BE	01-Jun-2020	3.60	3.60	3.60	3.45	3.50	3.50	3.60	4026	0.14	14	-	-
NFL	EQ	01-Jun-2020	25.35	27.70	27.70	26.55	27.05	27.00	27.00	2723522	735.46	7931	1206316	44.29
NH	EQ	01-Jun-2020	272.80	276.40	304.05	272.50	293.00	295.55	290.78	243223	707.24	5450	99202	40.79
NHAI	N1	01-Jun-2020	1112.23	1114.01	1116.00	1112.00	1113.25	1113.56	1113.95	11202	124.78	140	6988	62.38
NHAI	N2	01-Jun-2020	1283.40	1295.99	1295.99	1273.10	1273.10	1273.11	1278.20	6341	81.05	89	5036	79.42
NHAI	N6	01-Jun-2020	1300.72	1299.00	1301.00	1298.99	1301.00	1301.00	1299.81	3975	51.67	36	3849	96.83
NHAI	NA	01-Jun-2020	1225.74	1223.99	1224.00	1215.50	1218.30	1218.08	1218.37	9661	117.71	110	7796	80.70
NHAI	NC	01-Jun-2020	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	4	0.05	2	4	100.00
NHAI	NE	01-Jun-2020	1272.00	1272.00	1274.00	1272.00	1274.00	1273.86	1273.12	500	6.37	23	500	100.00
NHBTF2014	N6	01-Jun-2020	7130.25	7135.00	7136.00	7130.30	7131.15	7131.15	7130.45	232	16.54	4	230	99.14
NHPC	EQ	01-Jun-2020	19.60	19.75	20.10	19.75	19.80	19.85	19.91	5013464	998.28	9463	2571944	51.30
NHPC	N5	01-Jun-2020	1270.00	1300.00	1300.00	1270.00	1270.00	1270.00	1275.09	55	0.70	4	55	100.00
NHPC	N6	01-Jun-2020	1381.14	1398.92	1398.92	1398.00	1398.00	1398.00	1398.46	20	0.28	4	20	100.00
NIACL	EQ	01-Jun-2020	120.80	123.15	123.65	116.50	117.20	117.00	118.67	549418	651.99	10839	359286	65.39
NIBL	EQ	01-Jun-2020	4.60	4.75	4.80	4.75	4.80	4.80	4.78	3421	0.16	9	3421	100.00
NIFTYBEES	EQ	01-Jun-2020	101.38	102.00	105.28	102.00	104.46	104.42	104.40	3862496	4032.52	16187	1583914	41.01
NIITLTD	EQ	01-Jun-2020	89.30	90.25	95.50	89.50	92.50	92.50	92.96	2658805	2471.51	23638	395137	14.86
NIITTECH	EQ	01-Jun-2020	1451.70	1461.10	1503.00	1446.50	1453.80	1450.95	1472.55	626997	9232.84	32582	81638	13.02
NILAINFRA	EQ	01-Jun-2020	2.95	3.00	3.35	3.00	3.25	3.20	3.22	303373	9.78	355	223524	73.68
NILASPACES	EQ	01-Jun-2020	0.70	0.65	0.75	0.65	0.65	0.70	0.69	261541	1.80	65	177103	67.72
NILKAMAL	EQ	01-Jun-2020	1035.65	1040.00	1052.95	1021.00	1024.10	1024.55	1039.74	13511	140.48	1147	8373	61.97
NIPPOBATRY	EQ	01-Jun-2020	450.75	448.05	474.95	448.05	464.20	465.10	464.90	1777	8.26	332	1250	70.34
NITCO	EQ	01-Jun-2020	14.65	14.60	15.30	14.60	15.20	15.10	15.08	13842	2.09	129	10634	76.82
NITINFIRE	BZ	01-Jun-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.38	41373	0.16	25	-	-
NITINSPIN	EQ	01-Jun-2020	29.50	31.20	32.45	30.10	31.50	31.70	31.54	61713	19.47	396	39274	63.64
NKIND	EQ	01-Jun-2020	20.55	20.55	21.55	20.00	21.55	21.55	20.42	3882	0.79	48	3686	94.95
NLCINDIA	EQ	01-Jun-2020	41.75	42.10	42.95	42.10	42.80	42.80	42.68	826591	352.76	4205	535897	64.83
NMDC	EQ	01-Jun-2020	81.15	83.05	86.95	82.55	84.50	84.30	85.35	6012715	5131.77	31797	1848680	30.75
NOCIL	EQ	01-Jun-2020	86.65	88.00	89.00	86.10	86.45	86.80	87.60	1059234	927.88	7753	415021	39.18
NOIDATOLL	EQ	01-Jun-2020	3.00	3.10	3.10	2.90	3.00	3.00	2.98	70242	2.09	116	50668	72.13
NPBET	EQ	01-Jun-2020	105.04	105.34	108.00	105.34	107.97	107.97	107.51	1018	1.09	21	1018	100.00
NRAIL	EQ	01-Jun-2020	174.00	170.00	181.00	170.00	179.00	178.20	178.60	5712	10.20	371	4492	78.64
NRBBEARING	EQ	01-Jun-2020	66.00	66.65	69.70	66.00	67.70	67.55	67.81	121402	82.32	1456	61173	50.39
NSIL	EQ	01-Jun-2020	634.00	639.00	659.10	632.95	652.00	650.05	642.52	627	4.03	196	382	60.93
NTPC	EQ	01-Jun-2020	97.85	98.40	99.65	97.15	98.00	97.90	98.26	10106453	9930.93	81084	4737571	46.88
NTPC	N2	01-Jun-2020	1235.00	1257.00	1257.00	1257.00	1257.00	1257.00	1257.00	4	0.05	1	4	100.00
NTPC	N3	01-Jun-2020	1360.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	100	1.42	1	100	100.00
NTPC	N4	01-Jun-2020	1239.90	1162.00	1162.00	1161.00	1161.00	1161.00	1161.50	20	0.23	2	20	100.00
NTPC	N6	01-Jun-2020	1417.85	1419.90	1419.90	1415.00	1415.00	1415.00	1417.06	31	0.44	8	31	100.00
NTPC	N7	01-Jun-2020	13.58	13.00	13.60	13.00	13.55	13.55	13.56	18405	2.50	77	18045	98.04
NTPC	NB	01-Jun-2020	1185.00	1135.01	1135.01	1135.01	1135.01	1135.01	1135.01	6	0.07	1	6	100.00
NTPC	NC	01-Jun-2020	1230.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	31	0.38	1	31	100.00
NTPC	ND	01-Jun-2020	1329.70	1329.99	1329.99	1329.99	1329.99	1329.99	1329.99	93	1.24	3	93	100.00
NUCLEUS	EQ	01-Jun-2020	241.60	245.00	254.00	237.25	241.15	240.05	245.47	98987	242.99	4219	45848	46.32
NXTDIGITAL	EQ	01-Jun-2020	325.80	335.00	335.00	326.00	332.00	331.80	331.08	1883	6.23	117	1535	81.52
OAL	EQ	01-Jun-2020	140.30	144.00	157.90	142.10	149.00	149.65	146.84	6080	8.93	176	4354	71.61
OBEROIRLTY	EQ	01-Jun-2020	319.80	323.00	338.75	321.10	336.65	334.90	333.83	244662	816.75	11010	102555	41.92
OCCL	EQ	01-Jun-2020	600.90	612.90	612.90	596.30	609.00	603.75	602.99	12219	73.68	454	10439	85.43
OFSS	EQ	01-Jun-2020	2491.80	2506.70	2614.95	2460.00	2600.00	2563.20	2514.65	38466	967.29	3850	25629	66.63
OIL	EQ	01-Jun-2020	84.75	86.00	89.00	85.50	86.60	87.20	87.62	1391029	1218.88	9823	663692	47.71
OILCOUNTUB	EQ	01-Jun-2020	4.10	4.10	4.20	4.00	4.10	4.10	4.06	12595	0.51	73	11595	92.06
OISL	EQ	01-Jun-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	23839	0.60	23	23839	100.00
OLECTRA	EQ	01-Jun-2020	57.30	58.40	58.40	56.10	57.50	57.45	57.41	44569	25.59	549	30889	69.31
OMAXAUTO	EQ	01-Jun-2020	23.05	23.70	24.20	23.50	24.20	24.20	24.02	19976	4.80	73	12651	63.33
OMAXE	EQ	01-Jun-2020	177.55	177.60	182.50	177.60	182.15	182.10	180.56	1186625	2142.52	5109	552795	46.59
OMMETALS	EQ	01-Jun-2020	11.40	12.20	12.30	11.45	11.85	11.70	11.89	84316	10.03	434	54856	65.06
ONELIFECAP	EQ	01-Jun-2020	6.35	6.05	6.45	6.05	6.45	6.05	6.20	3466	0.21	25	2703	77.99
ONEPOINT	EQ	01-Jun-2020	11.85	11.30	12.35	11.30	11.50	11.55	11.65	4142	0.48	25	3414	82.42
ONGC	EQ	01-Jun-2020	83.20	85.00	86.50	83.65	84.20	83.95	84.86	25048603	21256.97	100710	7735270	30.88
ONMOBILE	EQ	01-Jun-2020	28.00	28.00	28.75	27.70	28.00	28.00	28.07	45113	12.66	205	39515	87.59
ONWARDTEC	EQ	01-Jun-2020	38.35	39.40	43.00	39.35	41.65	41.50	41.18	32095	13.22	344	20634	64.29
OPTIEMUS	BE	01-Jun-2020	21.35	21.90	22.25	20.70	21.40	21.35	21.83	1497	0.33	28	-	-
OPTOCIRCUI	BE	01-Jun-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	343760	23.72	493	-	-
ORBTEXP	EQ	01-Jun-2020	49.60	51.00	53.85	48.60	51.50	51.60	52.11	13098	6.83	357	8364	63.86
ORICONENT	EQ	01-Jun-2020	12.90	13.50	13.65	13.00	13.60	13.55	13.24	53588	7.10	273	41615	77.66
ORIENTABRA	EQ	01-Jun-2020	12.60	13.60	13.60	12.60	12.95	12.95	12.90	51796	6.68	190	34648	66.89
ORIENTALTL	EQ	01-Jun-2020	7.85	8.20	8.20	8.10	8.10	8.15	8.20	241425	19.80	138	240187	99.49
ORIENTBELL	EQ	01-Jun-2020	53.75	55.00	58.60	54.70	55.90	55.95	56.50	29190	16.49	556	25114	86.04
ORIENTCEM	EQ	01-Jun-2020	46.85	48.50	55.45	48.00	54.55	54.25	52.11	6769331	3527.29	26112	2898675	42.82
ORIENTELEC	EQ	01-Jun-2020	169.20	174.70	182.00	172.20	179.40	177.70	177.49	219972	390.44	5124	108387	49.27
ORIENTHOT	EQ	01-Jun-2020	16.25	17.70	18.00	16.55	17.45	16.95	17.39	262299	45.61	1007	196770	75.02
ORIENTLTD	EQ	01-Jun-2020	65.40	68.55	68.65	67.10	67.15	68.30	68.35	328	0.22	19	266	81.10
ORIENTPPR	EQ	01-Jun-2020	17.60	18.35	18.40	17.75	18.15	18.20	18.09	851767	154.08	2278	510840	59.97
ORIENTREF	EQ	01-Jun-2020	144.65	149.90	156.00	140.20	153.00	151.15	152.01	51876	78.86	1709	31604	60.92
ORISSAMINE	EQ	01-Jun-2020	1484.65	1520.00	1538.95	1500.00	1510.00	1503.40	1512.01	6626	100.19	675	4558	68.79
ORTEL	BZ	01-Jun-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	19122	0.16	10	-	-
ORTINLABSS	EQ	01-Jun-2020	10.80	10.50	11.20	10.30	10.70	10.80	10.71	32922	3.53	189	22217	67.48
OSWALAGRO	EQ	01-Jun-2020	5.75	5.85	6.30	5.65	6.00	6.00	6.00	56560	3.39	215	40803	72.14
OSWALSEEDS	SM	01-Jun-2020	28.05	29.10	29.15	29.05	29.05	29.05	29.10	12000	3.49	3	0	0.00
PAGEIND	EQ	01-Jun-2020	18866.40	19050.00	19751.00	18952.35	19450.00	19503.05	19433.26	48811	9485.57	14417	20582	42.17
PAISALO	EQ	01-Jun-2020	153.20	153.25	160.85	152.30	160.85	160.45	158.34	2065	3.27	97	1259	60.97
PALASHSECU	EQ	01-Jun-2020	19.60	19.60	20.55	19.40	20.55	20.55	19.89	236	0.05	9	233	98.73
PALREDTEC	EQ	01-Jun-2020	11.40	11.95	11.95	10.85	11.50	11.50	11.38	11096	1.26	71	10096	90.99
PANACEABIO	EQ	01-Jun-2020	148.85	153.00	153.55	147.50	148.00	148.80	150.49	45720	68.81	1225	24278	53.10
PANACHE	EQ	01-Jun-2020	36.25	37.80	38.05	36.20	37.85	37.65	37.85	1945	0.74	27	1312	67.46
PANAMAPET	EQ	01-Jun-2020	33.95	35.40	35.60	34.20	35.60	35.60	35.29	8318	2.94	99	7385	88.78
PAPERPROD	EQ	01-Jun-2020	197.90	201.00	204.95	198.50	198.65	199.95	201.86	29001	58.54	1075	16808	57.96
PAR	SM	01-Jun-2020	34.00	33.00	33.00	33.00	33.00	33.00	33.00	10000	3.30	5	8000	80.00
PARABDRUGS	BZ	01-Jun-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.70	12376	0.21	42	-	-
PARACABLES	EQ	01-Jun-2020	6.15	6.20	6.40	6.20	6.30	6.25	6.29	31574	1.98	112	22235	70.42
PARAGMILK	EQ	01-Jun-2020	87.55	89.80	92.00	88.55	88.75	89.10	90.47	300647	271.99	5795	196147	65.24
PARSVNATH	BE	01-Jun-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.94	14365	0.28	29	-	-
PATELENG	EQ	01-Jun-2020	11.40	11.70	12.30	11.60	12.10	12.10	12.08	290916	35.13	844	168519	57.93
PATINTLOG	EQ	01-Jun-2020	17.40	17.50	18.00	16.65	17.10	17.25	17.47	9023	1.58	127	6570	72.81
PATSPINLTD	EQ	01-Jun-2020	2.70	2.70	2.80	2.70	2.80	2.80	2.72	6982	0.19	7	6982	100.00
PCJEWELLER	EQ	01-Jun-2020	10.85	11.00	11.35	10.85	11.35	11.35	11.27	1154188	130.13	2382	720110	62.39
PDMJEPAPER	EQ	01-Jun-2020	11.30	11.50	11.85	11.20	11.85	11.85	11.72	44399	5.20	148	29086	65.51
PDSMFL	EQ	01-Jun-2020	253.00	259.95	260.00	252.00	253.00	252.60	253.62	232	0.59	32	156	67.24
PEARLPOLY	EQ	01-Jun-2020	10.70	10.15	10.85	10.15	10.25	10.25	10.23	2106	0.22	15	1550	73.60
PEL	EQ	01-Jun-2020	967.70	988.70	1150.70	985.10	1118.00	1111.45	1069.15	3736049	39944.00	113130	380538	10.19
PENIND	EQ	01-Jun-2020	15.00	15.45	15.75	15.05	15.75	15.75	15.60	115308	17.99	398	80235	69.58
PENINLAND	EQ	01-Jun-2020	2.95	3.05	3.05	2.95	2.95	3.00	2.99	148181	4.43	129	137947	93.09
PERSISTENT	EQ	01-Jun-2020	525.55	530.00	559.00	528.55	552.95	551.40	546.21	98808	539.70	4564	52141	52.77
PETRONET	EQ	01-Jun-2020	252.55	255.50	259.35	244.50	246.00	246.35	249.83	2826072	7060.44	53686	1376713	48.71
PFC	EQ	01-Jun-2020	75.20	76.20	82.95	75.85	81.75	81.70	80.53	22903430	18443.72	106232	7334671	32.02
PFC	N4	01-Jun-2020	1101.01	1100.10	1113.00	1100.00	1113.00	1113.00	1101.52	440	4.85	3	390	88.64
PFC	N5	01-Jun-2020	1225.60	1249.99	1249.99	1249.99	1249.99	1249.99	1249.99	50	0.62	1	50	100.00
PFC	N6	01-Jun-2020	1171.00	1130.50	1150.00	1130.00	1150.00	1150.00	1136.85	1494	16.98	7	1000	66.93
PFC	N8	01-Jun-2020	1410.10	1414.45	1427.95	1412.26	1415.00	1415.05	1419.96	3559	50.54	118	2477	69.60
PFIZER	EQ	01-Jun-2020	4038.60	4073.95	4088.00	4000.15	4015.00	4017.80	4035.78	144277	5822.70	26309	79859	55.35
PFOCUS	EQ	01-Jun-2020	23.85	24.30	25.50	22.55	23.85	23.80	24.20	315135	76.27	1602	165072	52.38
PFS	EQ	01-Jun-2020	8.55	8.70	9.15	8.65	9.05	9.05	8.98	860519	77.31	1283	568190	66.03
PGEL	EQ	01-Jun-2020	34.15	33.50	35.85	33.50	35.85	35.65	34.78	39279	13.66	312	28273	71.98
PGHH	EQ	01-Jun-2020	9893.30	9993.00	10078.95	9935.70	9995.00	10019.70	9988.55	3763	375.87	1645	2084	55.38
PGHL	EQ	01-Jun-2020	4110.35	4193.85	4339.90	4151.05	4270.00	4285.75	4277.84	32587	1394.02	4890	20841	63.95
PGIL	EQ	01-Jun-2020	98.00	101.00	103.10	98.05	99.00	99.00	100.04	5226	5.23	69	3591	68.71
PHILIPCARB	EQ	01-Jun-2020	72.35	72.70	75.60	72.70	74.60	74.75	74.59	654703	488.36	5410	344395	52.60
PHOENIXLTD	EQ	01-Jun-2020	525.30	544.00	630.35	544.00	561.90	568.40	585.29	255495	1495.38	14902	87859	34.39
PIDILITIND	EQ	01-Jun-2020	1468.40	1488.00	1504.00	1466.45	1475.00	1473.15	1488.30	924436	13758.35	32455	280448	30.34
PIIND	EQ	01-Jun-2020	1539.20	1572.00	1592.40	1553.05	1584.00	1578.90	1574.42	199562	3141.94	26649	111691	55.97
PILANIINVS	EQ	01-Jun-2020	1326.70	1358.95	1368.55	1303.60	1321.00	1320.95	1334.38	631	8.42	222	427	67.67
PILITA	EQ	01-Jun-2020	4.60	4.80	4.80	4.35	4.50	4.50	4.49	83287	3.74	229	43207	51.88
PIONDIST	EQ	01-Jun-2020	113.45	115.00	117.50	108.05	116.50	114.50	115.72	7645	8.85	228	5310	69.46
PIONEEREMB	EQ	01-Jun-2020	18.05	18.80	18.80	17.50	17.70	17.65	17.75	2405	0.43	120	1457	60.58
PITTIENG	EQ	01-Jun-2020	22.90	23.90	25.15	23.00	24.35	24.40	24.30	29758	7.23	336	15356	51.60
PKTEA	BE	01-Jun-2020	85.90	90.00	90.00	90.00	90.00	90.00	90.00	130	0.12	2	-	-
PLASTIBLEN	EQ	01-Jun-2020	154.90	157.90	169.00	153.30	160.00	159.40	162.41	170093	276.26	2780	43708	25.70
PNB	EQ	01-Jun-2020	26.75	27.40	30.10	27.00	29.00	29.20	28.59	72825432	20823.91	78887	18445980	25.33
PNBGILTS	EQ	01-Jun-2020	26.15	26.55	26.90	26.15	26.70	26.75	26.54	131052	34.78	468	83158	63.45
PNBHOUSING	EQ	01-Jun-2020	176.00	179.80	184.80	177.25	184.30	183.80	183.04	518418	948.89	4929	304294	58.70
PNC	EQ	01-Jun-2020	10.70	11.60	11.65	10.85	11.30	11.20	11.21	302	0.03	22	106	35.10
PNCINFRA	EQ	01-Jun-2020	105.90	107.90	111.00	106.55	110.00	109.35	109.22	76416	83.46	1822	47709	62.43
PODDARHOUS	EQ	01-Jun-2020	154.15	148.40	161.85	148.40	155.00	154.25	152.51	3228	4.92	106	1300	40.27
PODDARMENT	EQ	01-Jun-2020	142.15	145.75	147.00	144.20	144.25	144.75	145.61	2772	4.04	124	1844	66.52
POKARNA	BE	01-Jun-2020	103.60	104.75	108.75	104.75	108.75	108.75	108.52	43662	47.38	128	-	-
POLYCAB	EQ	01-Jun-2020	679.40	694.00	713.35	693.95	713.35	713.35	707.27	222131	1571.06	5866	131810	59.34
POLYMED	EQ	01-Jun-2020	292.30	295.90	317.30	292.50	309.60	310.35	307.47	198363	609.91	5780	102737	51.79
POLYPLEX	EQ	01-Jun-2020	433.75	435.95	442.95	435.95	440.50	440.05	440.15	71105	312.97	3130	55470	78.01
PONNIERODE	EQ	01-Jun-2020	139.75	147.90	149.50	140.00	140.30	141.40	144.47	31735	45.85	830	15661	49.35
POWERGRID	EQ	01-Jun-2020	157.55	158.55	161.05	157.70	158.65	158.85	159.50	25489416	40655.80	70113	18136884	71.15
POWERINDIA	EQ	01-Jun-2020	817.25	817.20	857.65	817.20	824.20	824.00	827.24	29646	245.24	769	26714	90.11
POWERMECH	EQ	01-Jun-2020	312.05	314.10	328.00	314.10	318.55	318.75	321.06	18207	58.45	1955	12776	70.17
PPAP	EQ	01-Jun-2020	165.70	165.00	170.00	163.65	170.00	166.80	167.35	16770	28.06	357	13533	80.70
PPL	EQ	01-Jun-2020	39.45	41.00	41.40	40.00	41.40	41.40	41.39	73183	30.29	155	72183	98.63
PRABHAT	EQ	01-Jun-2020	65.30	66.90	68.70	64.05	65.90	65.80	66.41	66025	43.85	825	16540	25.05
PRAENG	EQ	01-Jun-2020	5.40	5.30	5.60	5.30	5.55	5.55	5.49	19761	1.09	77	11357	57.47
PRAJIND	EQ	01-Jun-2020	58.10	59.00	61.80	59.00	61.45	61.20	60.60	2811540	1703.90	14432	744189	26.47
PRAKASH	EQ	01-Jun-2020	28.35	28.50	29.50	28.50	29.00	29.10	29.10	411469	119.75	1469	319706	77.70
PRAKASHSTL	BE	01-Jun-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.90	816742	7.35	304	-	-
PRAXIS	EQ	01-Jun-2020	25.50	26.40	26.75	25.20	26.10	25.95	25.86	80638	20.86	695	69507	86.20
PRECAM	EQ	01-Jun-2020	23.95	24.80	26.15	24.50	24.70	24.70	25.25	477735	120.63	4166	274630	57.49
PRECOT	EQ	01-Jun-2020	20.60	20.60	21.50	20.10	21.50	20.30	20.48	2359	0.48	38	1503	63.71
PRECWIRE	EQ	01-Jun-2020	77.25	79.45	81.00	77.00	78.00	77.85	78.76	43349	34.14	438	35938	82.90
PREMEXPLN	EQ	01-Jun-2020	68.95	68.95	71.95	68.95	70.00	69.95	69.96	5494	3.84	111	5305	96.56
PREMIERPOL	EQ	01-Jun-2020	24.40	22.90	24.80	22.35	23.00	23.05	23.62	35026	8.27	308	20694	59.08
PRESSMN	EQ	01-Jun-2020	16.00	15.80	16.45	15.60	15.75	15.75	16.11	9530	1.54	460	5576	58.51
PRESTIGE	EQ	01-Jun-2020	156.45	157.90	161.15	152.15	154.00	154.30	156.97	800959	1257.27	16958	442901	55.30
PRICOLLTD	EQ	01-Jun-2020	39.45	39.20	41.30	38.00	40.20	40.45	40.04	56433	22.60	430	40524	71.81
PRIMESECU	EQ	01-Jun-2020	34.75	34.75	38.00	34.00	37.45	36.55	36.24	37827	13.71	194	20832	55.07
PRINCEPIPE	EQ	01-Jun-2020	78.00	83.90	85.80	80.00	85.40	84.90	84.91	568197	482.43	6573	338691	59.61
PROZONINTU	EQ	01-Jun-2020	21.05	22.10	22.10	22.10	22.10	22.10	22.10	36502	8.07	62	36502	100.00
PRSMJOHNSN	EQ	01-Jun-2020	33.10	33.90	34.75	33.80	34.75	34.75	34.42	237253	81.65	1528	184876	77.92
PSB	EQ	01-Jun-2020	13.10	13.10	14.00	13.10	13.90	13.85	13.66	139814	19.10	610	73215	52.37
PSL	BE	01-Jun-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.49	16646	0.08	23	-	-
PSPPROJECT	EQ	01-Jun-2020	325.15	330.00	354.90	330.00	342.70	349.00	346.42	47537	164.68	1369	27543	57.94
PSUBNKBEES	EQ	01-Jun-2020	12.35	12.69	13.44	12.69	13.40	13.34	13.07	352840	46.12	643	201203	57.02
PTC	EQ	01-Jun-2020	33.30	33.90	35.15	33.60	35.10	34.75	34.54	3657387	1263.15	9733	2478915	67.78
PTL	EQ	01-Jun-2020	29.15	29.45	30.25	28.65	30.00	30.00	29.66	17876	5.30	138	11898	66.56
PUNJABCHEM	EQ	01-Jun-2020	456.10	475.00	480.05	446.00	450.30	452.85	465.64	6435	29.96	577	4468	69.43
PUNJLLOYD	BZ	01-Jun-2020	1.00	1.05	1.05	0.95	1.05	1.05	1.04	354190	3.67	148	-	-
PURVA	EQ	01-Jun-2020	37.90	38.10	39.45	38.10	38.50	38.75	38.82	34160	13.26	466	19398	56.79
PUSHPREALM	SM	01-Jun-2020	4.45	4.35	4.35	4.35	4.35	4.35	4.35	4000	0.17	1	4000	100.00
PVR	EQ	01-Jun-2020	901.90	905.30	986.00	905.30	958.55	961.30	962.09	4398126	42313.82	127868	411498	9.36
QGOLDHALF	EQ	01-Jun-2020	2035.40	2040.00	2054.10	2038.00	2048.00	2047.05	2046.68	1009	20.65	110	829	82.16
QNIFTY	EQ	01-Jun-2020	960.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	1	0.01	1	1	100.00
QUESS	EQ	01-Jun-2020	220.60	231.60	231.60	227.25	231.60	231.60	231.58	108062	250.25	1165	77986	72.17
QUICKHEAL	EQ	01-Jun-2020	102.60	103.60	105.40	103.05	103.80	103.40	103.98	188177	195.66	3383	91283	48.51
RADICO	EQ	01-Jun-2020	330.25	335.00	344.80	332.00	338.00	340.15	339.77	1452616	4935.50	27789	488634	33.64
RADIOCITY	EQ	01-Jun-2020	12.95	12.95	13.55	12.85	13.05	13.00	13.33	707124	94.24	1558	503947	71.27
RAIN	EQ	01-Jun-2020	72.35	73.10	76.40	71.90	73.50	73.55	73.85	3748411	2768.37	20887	1213842	32.38
RAJESHEXPO	EQ	01-Jun-2020	487.70	490.15	506.35	485.10	490.00	488.90	492.69	179901	886.35	8654	88556	49.22
RAJRATAN	EQ	01-Jun-2020	185.05	187.00	192.85	186.50	192.75	192.00	189.78	6344	12.04	198	5267	83.02
RAJRAYON	BZ	01-Jun-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.09	600950	0.53	108	-	-
RAJSREESUG	EQ	01-Jun-2020	12.70	13.25	13.30	12.40	13.05	13.20	13.23	32790	4.34	138	22145	67.54
RAJTV	EQ	01-Jun-2020	33.45	33.45	34.55	33.45	34.00	33.80	33.87	2539	0.86	54	2124	83.65
RALLIS	EQ	01-Jun-2020	212.80	219.50	219.50	214.50	216.00	215.85	215.97	481335	1039.52	18759	254378	52.85
RAMANEWS	EQ	01-Jun-2020	11.65	11.30	12.25	11.30	12.15	12.10	11.94	32996	3.94	141	26399	80.01
RAMASTEEL	EQ	01-Jun-2020	27.05	28.25	28.40	26.50	28.40	27.85	27.87	6975	1.94	80	3440	49.32
RAMCOCEM	EQ	01-Jun-2020	603.60	603.60	623.95	595.60	617.65	617.40	616.27	1184221	7298.05	38316	126636	10.69
RAMCOIND	EQ	01-Jun-2020	119.85	124.50	127.00	122.00	122.00	122.75	124.39	35943	44.71	880	22092	61.46
RAMCOSYS	EQ	01-Jun-2020	75.20	76.05	77.70	74.20	74.50	74.65	75.49	261327	197.29	3305	190517	72.90
RAMKY	EQ	01-Jun-2020	30.30	30.10	32.00	30.10	30.90	30.65	30.99	32403	10.04	251	21020	64.87
RAMSARUP	BZ	01-Jun-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	60	0.00	3	-	-
RANASUG	EQ	01-Jun-2020	2.80	2.75	2.90	2.75	2.90	2.90	2.89	225835	6.53	85	216302	95.78
RANEENGINE	EQ	01-Jun-2020	169.30	172.20	177.75	166.65	174.90	175.00	173.55	576	1.00	35	538	93.40
RANEHOLDIN	EQ	01-Jun-2020	368.45	380.95	387.90	370.00	376.00	377.25	378.44	7475	28.29	438	4985	66.69
RATNAMANI	EQ	01-Jun-2020	876.90	890.00	890.00	880.00	885.00	887.55	887.09	14300	126.85	598	9601	67.14
RAYMOND	EQ	01-Jun-2020	224.15	229.20	234.00	226.00	226.00	227.25	229.55	1141008	2619.20	19554	674353	59.10
RBL	EQ	01-Jun-2020	455.85	465.00	465.00	445.60	453.05	455.80	457.88	11526	52.78	921	4272	37.06
RBLBANK	EQ	01-Jun-2020	120.50	122.05	132.00	122.05	128.55	129.85	127.63	39860000	50871.94	166446	7643982	19.18
RCF	EQ	01-Jun-2020	39.90	46.00	46.20	44.60	45.40	45.35	45.16	15140011	6837.53	41985	4231801	27.95
RCOM	BE	01-Jun-2020	0.75	0.80	0.80	0.70	0.80	0.75	0.76	25027545	189.54	6298	-	-
RECLTD	EQ	01-Jun-2020	88.55	90.50	95.15	89.80	93.80	93.85	93.38	8554668	7988.05	40632	2143079	25.05
RECLTD	N1	01-Jun-2020	1100.00	1105.00	1115.00	1105.00	1111.00	1111.00	1112.50	3366	37.45	15	3361	99.85
RECLTD	N2	01-Jun-2020	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	80	0.94	3	80	100.00
RECLTD	N6	01-Jun-2020	1270.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1	0.01	1	1	100.00
RECLTD	N9	01-Jun-2020	1289.09	1290.00	1292.99	1271.00	1290.05	1290.05	1287.07	2746	35.34	31	2283	83.14
RECLTD	NE	01-Jun-2020	1121.80	1135.20	1135.20	1135.20	1135.20	1135.20	1135.20	10	0.11	1	10	100.00
RECLTD	NF	01-Jun-2020	1304.90	1318.00	1318.00	1318.00	1318.00	1318.00	1318.00	50	0.66	1	50	100.00
RECLTD	NG	01-Jun-2020	1380.00	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	593	8.60	7	393	66.27
RECLTD	NI	01-Jun-2020	1248.00	1263.00	1265.00	1263.00	1265.00	1265.00	1264.54	44	0.56	4	44	100.00
REDINGTON	EQ	01-Jun-2020	86.70	86.70	96.85	85.50	93.60	93.95	93.95	3620088	3401.24	26319	1666507	46.03
REFEX	EQ	01-Jun-2020	49.80	50.15	52.25	50.15	52.25	52.25	52.07	87487	45.56	425	74250	84.87
RELAXO	EQ	01-Jun-2020	676.55	681.00	717.00	681.00	713.90	710.35	706.96	744750	5265.05	24550	445583	59.83
RELCAPITAL	BE	01-Jun-2020	6.70	6.70	7.00	6.65	7.00	7.00	6.89	1543423	106.32	2551	-	-
RELIABLE	SM	01-Jun-2020	27.20	25.85	25.85	25.85	25.85	25.85	25.85	2400	0.62	1	2400	100.00
RELIANCE	EQ	01-Jun-2020	1464.40	1480.00	1538.35	1475.95	1521.90	1520.35	1512.99	18434065	278904.76	354436	5711151	30.98
RELIGARE	EQ	01-Jun-2020	24.10	24.80	25.30	24.25	25.30	25.30	25.20	121263	30.55	467	116918	96.42
RELINFRA	EQ	01-Jun-2020	16.75	16.90	17.55	16.80	17.55	17.45	17.26	2368860	408.95	5119	1283081	54.16
REMSONSIND	EQ	01-Jun-2020	51.15	51.00	55.20	51.00	51.85	53.10	52.75	4403	2.32	114	1898	43.11
RENUKA	EQ	01-Jun-2020	5.00	5.20	5.25	5.05	5.25	5.25	5.22	659233	34.41	856	546506	82.90
REPCOHOME	EQ	01-Jun-2020	92.30	90.50	96.90	90.35	96.90	96.60	95.58	455932	435.79	4077	265443	58.22
REPL	SM	01-Jun-2020	25.25	25.00	25.50	25.00	25.50	25.50	25.25	6000	1.52	2	6000	100.00
REPRO	EQ	01-Jun-2020	340.90	345.00	375.00	345.00	361.00	362.65	357.15	5329	19.03	537	2684	50.37
RESPONIND	EQ	01-Jun-2020	84.60	84.95	86.35	82.80	82.90	83.60	85.44	211219	180.46	1498	98706	46.73
REVATHI	EQ	01-Jun-2020	304.60	362.60	362.60	299.95	314.90	311.00	313.85	1030	3.23	118	552	53.59
RGL	EQ	01-Jun-2020	204.15	214.95	215.00	201.45	202.00	203.15	203.83	1241	2.53	97	898	72.36
RHFL	BE	01-Jun-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.14	2093265	23.85	574	-	-
RICOAUTO	EQ	01-Jun-2020	26.60	26.95	29.05	26.60	28.10	27.90	28.14	1056926	297.44	4397	332468	31.46
RIIL	EQ	01-Jun-2020	270.90	273.70	279.90	273.10	274.10	273.85	276.59	191540	529.79	4576	64392	33.62
RITES	EQ	01-Jun-2020	227.05	233.75	238.00	230.00	234.40	234.35	234.69	517219	1213.86	9325	190603	36.85
RKDL	EQ	01-Jun-2020	7.35	7.45	7.70	7.25	7.50	7.50	7.46	14791	1.10	72	8959	60.57
RKEC	SM	01-Jun-2020	32.55	39.00	39.00	37.40	38.45	38.45	38.33	4000	1.53	4	3000	75.00
RKFORGE	EQ	01-Jun-2020	151.95	156.90	159.50	152.20	159.50	159.50	158.06	15287	24.16	451	12796	83.71
RMCL	BE	01-Jun-2020	3.10	3.15	3.25	3.00	3.15	3.15	3.21	43626	1.40	81	-	-
RMDRIP	SM	01-Jun-2020	49.00	48.75	48.75	48.20	48.45	48.45	48.59	44000	21.38	4	42000	95.45
RML	EQ	01-Jun-2020	202.05	204.00	210.00	201.10	203.70	202.45	205.74	17894	36.82	638	10232	57.18
RNAVAL	EQ	01-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	2435934	26.80	362	2435934	100.00
ROHITFERRO	EQ	01-Jun-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.62	4605	0.03	14	4604	99.98
ROHLTD	EQ	01-Jun-2020	44.40	46.90	47.45	46.00	46.40	46.20	46.59	159034	74.09	1522	82389	51.81
ROLLT	BE	01-Jun-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	4015	0.05	9	-	-
ROLTA	EQ	01-Jun-2020	4.00	3.80	4.20	3.80	4.05	4.05	4.09	351077	14.36	500	287032	81.76
ROSSELLIND	EQ	01-Jun-2020	42.30	42.15	44.40	42.00	44.40	44.40	43.97	50079	22.02	87	48923	97.69
RPGLIFE	EQ	01-Jun-2020	251.55	255.00	269.80	253.00	262.80	261.70	262.55	161738	424.64	4508	73113	45.20
RPOWER	EQ	01-Jun-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	16453828	320.68	4099	10820972	65.77
RPPINFRA	EQ	01-Jun-2020	41.95	43.75	44.80	42.35	43.95	43.80	42.95	83216	35.74	119	75593	90.84
RPPL	SM	01-Jun-2020	51.75	54.20	55.00	54.20	55.00	55.00	54.60	2000	1.09	2	2000	100.00
RSSOFTWARE	EQ	01-Jun-2020	12.80	13.00	13.40	12.70	12.85	12.90	13.10	13454	1.76	83	10048	74.68
RSWM	EQ	01-Jun-2020	61.45	61.20	67.00	61.20	63.20	63.95	64.60	29030	18.75	717	20727	71.40
RSYSTEMS	EQ	01-Jun-2020	91.80	92.60	95.00	90.50	92.95	93.15	93.09	17648	16.43	226	13451	76.22
RTNINFRA	EQ	01-Jun-2020	1.75	1.75	1.80	1.75	1.80	1.80	1.80	83331	1.50	45	83331	100.00
RTNPOWER	EQ	01-Jun-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	1827357	22.62	547	1254070	68.63
RUBYMILLS	EQ	01-Jun-2020	142.70	138.05	149.80	138.05	149.80	149.80	149.07	1227	1.83	66	1136	92.58
RUCHI	BE	01-Jun-2020	573.00	601.00	601.65	573.00	601.65	601.65	600.37	52263	313.77	2763	-	-
RUCHINFRA	BE	01-Jun-2020	8.30	8.70	8.70	8.70	8.70	8.70	8.70	24841	2.16	34	-	-
RUCHIRA	EQ	01-Jun-2020	38.15	39.35	40.05	39.30	40.05	40.05	39.79	27274	10.85	217	22029	80.77
RUPA	EQ	01-Jun-2020	147.10	153.80	155.00	147.50	153.00	153.40	152.87	32846	50.21	1015	20380	62.05
RUSHIL	EQ	01-Jun-2020	106.90	108.00	110.75	105.00	108.00	108.45	109.09	5050	5.51	133	2493	49.37
RVNL	EQ	01-Jun-2020	17.00	17.25	17.80	17.20	17.50	17.45	17.45	4079191	711.90	11948	2102446	51.54
S&SPOWER	BE	01-Jun-2020	17.50	18.35	18.35	16.65	17.95	17.95	17.37	5468	0.95	70	-	-
SABTN	BE	01-Jun-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	1304	0.02	10	-	-
SADBHAV	EQ	01-Jun-2020	39.65	39.70	41.50	38.55	39.00	38.95	39.61	685325	271.45	3603	527583	76.98
SADBHIN	EQ	01-Jun-2020	15.35	15.85	15.85	14.60	14.90	14.85	14.94	331649	49.54	1000	227640	68.64
SAFARI	EQ	01-Jun-2020	318.45	330.00	350.25	325.00	350.25	350.25	347.38	30671	106.54	1410	26511	86.44
SAGARDEEP	EQ	01-Jun-2020	79.90	80.50	81.50	78.50	80.00	79.60	80.30	12478	10.02	140	2300	18.43
SAGCEM	EQ	01-Jun-2020	275.75	283.00	302.00	281.00	292.05	293.95	291.01	145464	423.31	3090	91865	63.15
SAIL	EQ	01-Jun-2020	30.15	30.70	31.65	30.30	30.45	30.50	30.87	29781118	9194.58	48833	8381104	28.14
SAKAR	EQ	01-Jun-2020	48.15	48.00	52.95	48.00	51.00	50.40	51.89	5533	2.87	37	4484	81.04
SAKHTISUG	EQ	01-Jun-2020	7.95	8.10	8.30	8.00	8.30	8.30	8.21	89483	7.35	209	54935	61.39
SAKSOFT	EQ	01-Jun-2020	177.55	182.95	187.00	174.00	179.10	180.15	181.02	27505	49.79	694	16114	58.59
SAKUMA	BE	01-Jun-2020	7.40	7.60	7.75	7.05	7.70	7.65	7.55	466528	35.21	1188	-	-
SALASAR	BE	01-Jun-2020	104.55	104.55	105.75	99.50	102.90	100.95	101.32	28809	29.19	233	-	-
SALONA	EQ	01-Jun-2020	52.35	50.00	54.95	50.00	54.90	54.90	53.38	853	0.46	27	716	83.94
SALSTEEL	BE	01-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	3903	0.08	7	-	-
SALZERELEC	EQ	01-Jun-2020	63.95	63.95	66.80	63.95	65.10	65.30	65.46	15766	10.32	283	12143	77.02
SAMBHAAV	EQ	01-Jun-2020	1.70	1.70	1.75	1.70	1.75	1.75	1.73	7216	0.12	16	7216	100.00
SANCO	EQ	01-Jun-2020	11.05	11.20	11.40	11.05	11.05	11.10	11.25	7701	0.87	60	7477	97.09
SANDESH	EQ	01-Jun-2020	449.85	454.95	474.00	441.15	465.00	465.00	461.52	581	2.68	48	483	83.13
SANDHAR	EQ	01-Jun-2020	137.30	144.75	149.50	137.10	140.45	140.30	141.19	15089	21.30	556	8289	54.93
SANGAMIND	EQ	01-Jun-2020	38.40	39.50	40.00	37.65	37.80	38.25	38.48	4681	1.80	211	2287	48.86
SANGHIIND	EQ	01-Jun-2020	16.45	16.80	17.35	16.50	16.80	16.80	16.95	890661	150.97	3723	689843	77.45
SANGHVIFOR	EQ	01-Jun-2020	13.05	13.70	13.70	13.00	13.70	13.70	13.61	1440	0.20	18	796	55.28
SANGHVIMOV	EQ	01-Jun-2020	54.80	57.30	57.50	54.00	57.50	57.50	56.98	11415	6.50	235	10635	93.17
SANGINITA	EQ	01-Jun-2020	80.70	84.00	84.00	77.65	77.65	79.85	81.94	29564	24.23	583	18234	61.68
SANOFI	EQ	01-Jun-2020	7732.60	7825.00	7868.70	7700.05	7790.00	7773.60	7779.28	25919	2016.31	7987	14758	56.94
SANWARIA	BE	01-Jun-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	248910	6.60	142	-	-
SARDAEN	EQ	01-Jun-2020	150.55	152.50	166.65	151.70	161.30	161.30	160.86	275678	443.47	5274	80357	29.15
SAREGAMA	EQ	01-Jun-2020	270.45	275.00	288.80	273.05	275.00	275.60	279.68	17199	48.10	681	7129	41.45
SARLAPOLY	EQ	01-Jun-2020	13.30	13.45	15.95	13.45	15.95	15.95	15.21	279953	42.58	985	174039	62.17
SARVESHWAR	SM	01-Jun-2020	12.20	12.75	12.80	12.75	12.80	12.80	12.79	11200	1.43	3	9600	85.71
SASKEN	EQ	01-Jun-2020	408.50	419.95	420.00	410.85	410.85	413.90	416.47	8339	34.73	802	4490	53.84
SASTASUNDR	EQ	01-Jun-2020	63.00	66.00	66.15	65.00	66.15	66.15	65.86	1350	0.89	48	1305	96.67
SATHAISPAT	BE	01-Jun-2020	2.10	2.00	2.10	2.00	2.10	2.10	2.10	1071	0.02	5	-	-
SATIA	EQ	01-Jun-2020	78.60	80.95	81.00	76.95	78.10	77.65	78.28	7073	5.54	272	4189	59.23
SATIN	EQ	01-Jun-2020	50.05	50.30	52.55	50.30	52.55	52.55	52.16	124710	65.04	490	111665	89.54
SBICARD	EQ	01-Jun-2020	538.85	544.00	557.40	544.00	548.30	547.80	550.41	1939049	10672.76	84459	779625	40.21
SBIETFQLTY	EQ	01-Jun-2020	87.20	90.00	90.50	87.20	89.00	89.93	89.55	16670	14.93	221	14088	84.51
SBILIFE	EQ	01-Jun-2020	768.65	776.00	780.95	765.90	772.85	774.80	775.54	1712849	13283.79	58496	1027296	59.98
SBIN	EQ	01-Jun-2020	161.30	164.00	171.40	163.35	169.90	170.05	168.77	92742124	156520.17	437760	20415146	22.01
SBIN	N2	01-Jun-2020	11161.94	10951.00	11250.00	10951.00	11237.00	11237.00	11170.33	21	2.35	6	21	100.00
SBIN	N5	01-Jun-2020	11411.78	11425.00	11445.00	11405.00	11415.50	11415.84	11422.14	337	38.49	88	315	93.47
SBIN	N6	01-Jun-2020	11250.00	11260.00	11260.00	11055.00	11250.00	11250.00	11175.77	13	1.45	5	13	100.00
SCAPDVR	EQ	01-Jun-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.33	43713	0.14	34	40711	93.13
SCHAEFFLER	EQ	01-Jun-2020	3196.95	3212.95	3294.35	3188.00	3200.00	3213.80	3232.32	9197	297.28	1827	7327	79.67
SCHAND	BE	01-Jun-2020	42.45	44.50	44.55	42.55	44.40	43.80	43.67	24051	10.50	120	-	-
SCHNEIDER	EQ	01-Jun-2020	81.85	82.90	86.00	82.25	84.00	83.70	84.21	312632	263.28	3569	86799	27.76
SCI	EQ	01-Jun-2020	47.15	50.50	50.50	48.40	49.00	49.05	49.14	6452847	3170.79	22913	1577087	24.44
SCPOFA1GR	MF	01-Jun-2020	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10000	1.01	1	10000	100.00
SDBL	BE	01-Jun-2020	62.85	63.95	65.95	62.00	65.90	65.80	64.15	19800	12.70	198	-	-
SEAMECLTD	EQ	01-Jun-2020	310.20	321.00	321.00	305.40	312.65	312.75	312.98	1256	3.93	109	712	56.69
SELAN	EQ	01-Jun-2020	87.05	88.05	91.40	87.35	91.00	91.10	90.13	23997	21.63	610	17308	72.13
SELMCL	BZ	01-Jun-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.37	8342	0.03	13	-	-
SEPOWER	BE	01-Jun-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	37458	0.99	63	-	-
SEQUENT	EQ	01-Jun-2020	84.80	84.55	85.75	84.30	85.65	85.55	85.44	913525	780.52	2060	639638	70.02
SERVOTECH	SM	01-Jun-2020	9.65	10.10	10.10	10.10	10.10	10.10	10.10	4000	0.40	1	4000	100.00
SESHAPAPER	EQ	01-Jun-2020	123.85	127.70	130.85	127.55	127.60	127.90	128.59	27860	35.82	566	17439	62.60
SETCO	EQ	01-Jun-2020	8.85	8.85	9.25	8.80	9.20	9.15	9.11	78347	7.14	239	62816	80.18
SETF10GILT	EQ	01-Jun-2020	199.67	209.59	209.59	193.10	196.00	193.96	197.89	1875	3.71	120	1599	85.28
SETFGOLD	EQ	01-Jun-2020	4185.35	4210.00	4280.00	4185.35	4212.00	4218.60	4217.99	15546	655.73	2808	11873	76.37
SETFNIF50	EQ	01-Jun-2020	98.42	99.50	102.25	99.46	101.10	101.21	101.21	524676	531.01	1990	399781	76.20
SETFNIFBK	EQ	01-Jun-2020	190.58	193.10	201.00	193.10	197.00	197.92	198.80	341752	679.40	2957	265602	77.72
SETFNN50	EQ	01-Jun-2020	247.06	250.42	256.00	247.08	253.78	253.42	251.47	15996	40.22	296	10664	66.67
SETUINFRA	BE	01-Jun-2020	0.65	0.70	0.70	0.60	0.65	0.65	0.65	60264	0.39	38	-	-
SEYAIND	EQ	01-Jun-2020	43.60	45.60	45.70	43.40	44.80	44.85	44.90	53840	24.18	524	39847	74.01
SEZAL	BZ	01-Jun-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	32	0.00	1	-	-
SFL	EQ	01-Jun-2020	1403.50	1390.60	1437.75	1366.40	1420.00	1406.10	1420.26	21518	305.61	799	19976	92.83
SGBAPR28I	GB	01-Jun-2020	4634.38	4600.00	4630.00	4590.00	4600.00	4600.00	4595.03	154	7.08	31	149	96.75
SGBAUG24	GB	01-Jun-2020	4744.43	4740.00	4740.00	4670.05	4682.00	4691.81	4681.93	96	4.49	18	91	94.79
SGBAUG27	GB	01-Jun-2020	4585.00	4600.00	4620.00	4600.00	4620.00	4620.00	4610.00	10	0.46	4	10	100.00
SGBDC27VII	GB	01-Jun-2020	4588.00	4556.00	4610.00	4556.00	4610.00	4610.00	4599.15	80	3.68	13	80	100.00
SGBDEC25	GB	01-Jun-2020	4580.01	4580.01	4580.01	4580.01	4580.01	4580.01	4580.01	18	0.82	2	18	100.00
SGBDEC2513	GB	01-Jun-2020	4575.00	4610.00	4610.00	4610.00	4610.00	4610.00	4610.00	5	0.23	1	5	100.00
SGBFEB24	GB	01-Jun-2020	4697.00	4614.00	4700.00	4614.00	4700.00	4700.00	4693.32	164	7.70	6	163	99.39
SGBFEB28IX	GB	01-Jun-2020	4600.00	4560.00	4566.00	4560.00	4566.00	4566.00	4563.67	6	0.27	3	6	100.00
SGBJ28VIII	GB	01-Jun-2020	4600.00	4145.90	4600.00	4145.90	4600.00	4600.00	4524.33	62	2.81	9	62	100.00
SGBJAN26	GB	01-Jun-2020	4596.00	4638.99	4639.00	4600.00	4600.00	4600.00	4626.00	30	1.39	3	20	66.67
SGBJUL25	GB	01-Jun-2020	4590.00	4575.00	4700.00	4575.00	4700.00	4681.53	4668.86	206	9.62	21	206	100.00
SGBJUL27	GB	01-Jun-2020	4620.00	4646.00	4646.00	4562.00	4610.00	4609.40	4602.90	39	1.80	8	39	100.00
SGBJUN27	GB	01-Jun-2020	4585.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	34	1.56	3	34	100.00
SGBMAR25	GB	01-Jun-2020	4594.33	4595.00	4665.00	4595.00	4611.00	4611.99	4607.28	691	31.84	40	633	91.61
SGBMAR28X	GB	01-Jun-2020	4554.00	4558.00	4581.00	4558.00	4581.00	4581.00	4578.44	18	0.82	4	18	100.00
SGBMAY25	GB	01-Jun-2020	4605.92	4605.00	4747.00	4600.00	4747.00	4747.00	4600.80	266	12.24	12	266	100.00
SGBMAY26	GB	01-Jun-2020	4558.01	4560.00	4600.00	4560.00	4578.00	4579.28	4586.31	62	2.84	11	62	100.00
SGBMAY28	GB	01-Jun-2020	4572.29	4572.29	4598.00	4560.00	4590.00	4589.65	4580.31	482	22.08	112	469	97.30
SGBNOV23	GB	01-Jun-2020	4758.58	4700.00	4755.00	4700.00	4740.00	4740.00	4736.98	89	4.22	18	88	98.88
SGBNOV24	GB	01-Jun-2020	4731.81	4689.20	4720.00	4651.00	4651.05	4651.05	4695.42	82	3.85	8	82	100.00
SGBNOV25	GB	01-Jun-2020	4580.97	4600.00	4600.00	4560.00	4560.00	4565.70	4570.79	126	5.76	18	126	100.00
SGBNOV258	GB	01-Jun-2020	4575.00	4560.00	4562.00	4560.00	4561.00	4561.66	4560.64	39	1.78	6	39	100.00
SGBNOV25IX	GB	01-Jun-2020	4590.00	4590.00	4590.00	4562.00	4562.00	4565.11	4565.11	9	0.41	2	9	100.00
SGBNOV25VI	GB	01-Jun-2020	4580.00	4595.00	4989.00	4575.00	4575.00	4575.00	4728.38	42	1.99	12	37	88.10
SGBNOV26	GB	01-Jun-2020	4620.00	4561.00	4585.85	4561.00	4585.85	4585.85	4562.91	13	0.59	2	13	100.00
SGBOCT25	GB	01-Jun-2020	4579.37	4579.37	4600.00	4579.00	4600.00	4600.00	4586.12	15	0.69	3	15	100.00
SGBOCT25IV	GB	01-Jun-2020	4639.00	4561.00	4563.00	4561.00	4563.00	4563.00	4562.25	8	0.36	2	8	100.00
SGBOCT25V	GB	01-Jun-2020	4550.10	4625.00	4625.00	4625.00	4625.00	4625.00	4625.00	1	0.05	1	1	100.00
SGBOCT26	GB	01-Jun-2020	4590.00	4550.00	4590.00	4550.00	4590.00	4590.00	4570.00	40	1.83	4	25	62.50
SGBOCT27	GB	01-Jun-2020	4650.00	4620.00	4630.00	4620.00	4630.00	4628.12	4628.61	18	0.83	5	18	100.00
SGBOCT27VI	GB	01-Jun-2020	4595.00	4520.00	4590.00	4520.00	4585.00	4588.84	4584.92	73	3.35	14	71	97.26
SGBSEP24	GB	01-Jun-2020	4650.00	4650.00	4698.00	4650.00	4685.01	4685.01	4670.18	105	4.90	12	100	95.24
SGBSEP27	GB	01-Jun-2020	4568.95	4568.00	4600.00	4568.00	4599.00	4599.00	4599.01	148	6.81	12	148	100.00
SGL	EQ	01-Jun-2020	6.30	6.20	6.55	6.00	6.55	6.45	6.27	8088	0.51	46	5604	69.29
SHAHALLOYS	EQ	01-Jun-2020	4.70	4.50	4.85	4.50	4.85	4.85	4.56	10000	0.46	34	10000	100.00
SHAKTIPUMP	EQ	01-Jun-2020	142.25	146.45	149.35	143.25	149.35	149.35	148.26	39324	58.30	740	34091	86.69
SHALBY	EQ	01-Jun-2020	62.80	64.55	69.50	62.90	67.80	67.90	67.11	493754	331.35	3953	252814	51.20
SHALPAINTS	EQ	01-Jun-2020	55.80	57.00	57.40	50.30	56.15	56.30	55.94	67030	37.49	977	32672	48.74
SHANKARA	EQ	01-Jun-2020	236.95	242.90	248.75	240.05	248.75	248.75	247.88	34436	85.36	438	28709	83.37
SHANTIGEAR	EQ	01-Jun-2020	85.75	85.75	87.50	83.50	84.00	84.00	84.99	61481	52.25	1096	38883	63.24
SHARDACROP	EQ	01-Jun-2020	158.40	166.00	166.30	162.60	166.30	166.30	166.19	8578	14.26	220	7787	90.78
SHARDAMOTR	EQ	01-Jun-2020	604.50	607.00	635.00	598.70	600.00	601.20	611.69	4119	25.20	304	3259	79.12
SHARIABEES	EQ	01-Jun-2020	233.28	258.00	258.00	233.60	242.50	238.67	238.51	57	0.14	11	54	94.74
SHEMAROO	EQ	01-Jun-2020	69.90	72.40	72.90	68.10	68.50	69.55	70.53	80632	56.87	769	62144	77.07
SHIL	EQ	01-Jun-2020	66.45	68.00	69.75	67.05	69.75	69.70	69.71	206070	143.64	251	203715	98.86
SHILPAMED	EQ	01-Jun-2020	392.90	400.90	406.95	390.50	394.70	393.65	396.47	42325	167.81	1550	30774	72.71
SHIRPUR-G	EQ	01-Jun-2020	7.10	7.45	7.45	7.15	7.45	7.45	7.40	24629	1.82	76	15302	62.13
SHIVAMAUTO	EQ	01-Jun-2020	11.30	11.85	11.85	11.65	11.85	11.85	11.84	34648	4.10	146	32048	92.50
SHIVAMILLS	EQ	01-Jun-2020	22.55	23.00	24.00	22.75	23.40	23.15	22.99	3956	0.91	33	3637	91.94
SHIVATEX	EQ	01-Jun-2020	78.40	81.70	82.25	78.05	79.75	79.75	80.31	1756	1.41	52	1152	65.60
SHK	EQ	01-Jun-2020	55.00	56.85	60.00	56.00	59.95	59.25	58.34	3065748	1788.66	8508	2354771	76.81
SHOPERSTOP	EQ	01-Jun-2020	136.30	156.00	163.55	146.00	163.55	163.55	158.31	1325886	2099.04	13583	705878	53.24
SHREDIGCEM	EQ	01-Jun-2020	37.40	37.90	38.85	35.90	36.10	36.10	37.22	1088515	405.10	3261	640331	58.83
SHREECEM	EQ	01-Jun-2020	20857.30	20857.30	21464.70	20855.50	21025.00	21069.35	21089.07	74696	15752.69	20255	19866	26.60
SHREEPUSHK	EQ	01-Jun-2020	78.30	80.30	82.20	80.25	82.20	82.05	81.42	10555	8.59	299	7743	73.36
SHREERAMA	EQ	01-Jun-2020	3.85	3.85	4.00	3.85	4.00	4.00	3.99	11580	0.46	23	11505	99.35
SHRENIK	EQ	01-Jun-2020	17.55	18.40	18.40	16.75	17.95	17.10	17.53	741	0.13	13	366	49.39
SHREYANIND	EQ	01-Jun-2020	73.75	74.80	77.90	74.50	77.05	76.95	76.44	25257	19.31	434	16497	65.32
SHREYAS	EQ	01-Jun-2020	45.55	47.25	47.80	46.00	47.80	47.80	47.53	11362	5.40	192	8857	77.95
SHRIPISTON	BE	01-Jun-2020	520.00	519.00	545.95	508.05	525.00	525.00	533.04	171	0.91	21	-	-
SHRIRAMCIT	EQ	01-Jun-2020	637.00	650.00	654.90	640.00	640.05	643.50	645.52	32697	211.07	1454	24051	73.56
SHRIRAMEPC	EQ	01-Jun-2020	2.80	2.90	2.90	2.85	2.90	2.90	2.90	75627	2.19	74	75321	99.60
SHUBHLAXMI	SM	01-Jun-2020	23.45	22.50	22.50	22.50	22.50	22.50	22.50	2000	0.45	2	2000	100.00
SHYAMCENT	EQ	01-Jun-2020	3.30	3.40	3.45	3.40	3.45	3.45	3.45	10537	0.36	17	10537	100.00
SICAGEN	EQ	01-Jun-2020	11.15	11.40	11.55	11.00	11.50	11.35	11.39	6331	0.72	78	5857	92.51
SICAL	EQ	01-Jun-2020	9.00	9.10	9.40	8.70	8.80	8.75	8.94	124252	11.10	541	99678	80.22
SIEMENS	EQ	01-Jun-2020	1089.20	1105.00	1147.00	1101.70	1125.00	1125.50	1129.08	729684	8238.72	38133	200048	27.42
SIGIND	EQ	01-Jun-2020	15.95	16.95	18.00	15.80	16.75	16.85	16.90	14589	2.47	85	11223	76.93
SIL	BE	01-Jun-2020	9.80	9.80	9.80	9.35	9.75	9.75	9.59	951	0.09	10	-	-
SILINV	EQ	01-Jun-2020	107.00	107.00	111.40	105.10	106.25	106.95	107.09	1312	1.41	47	843	64.25
SIMBHALS	EQ	01-Jun-2020	5.25	5.45	5.50	5.45	5.50	5.50	5.49	20477	1.12	29	15893	77.61
SIMPLEXINF	EQ	01-Jun-2020	28.35	29.75	29.75	29.60	29.75	29.75	29.74	152916	45.48	603	143096	93.58
SINTERCOM	SM	01-Jun-2020	50.40	50.00	52.90	50.00	52.90	52.90	51.77	24000	12.42	10	14000	58.33
SINTEX	EQ	01-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	882055	11.47	303	882055	100.00
SIRCA	EQ	01-Jun-2020	176.25	182.30	185.05	176.05	185.05	185.05	180.96	15951	28.87	500	11436	71.69
SIS	EQ	01-Jun-2020	384.55	397.20	418.80	385.00	404.00	403.10	406.81	148695	604.90	5229	91264	61.38
SITINET	BE	01-Jun-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	156327	3.13	190	-	-
SIYSIL	EQ	01-Jun-2020	106.55	109.80	121.00	109.15	116.65	117.60	115.65	140245	162.19	2902	73126	52.14
SJVN	EQ	01-Jun-2020	21.05	21.20	22.15	21.20	21.75	21.75	21.82	1104815	241.12	3774	814545	73.73
SKFINDIA	EQ	01-Jun-2020	1443.70	1459.00	1459.00	1433.00	1455.00	1449.75	1450.13	39379	571.05	4026	31643	80.36
SKIL	BE	01-Jun-2020	3.65	3.65	3.80	3.50	3.55	3.55	3.64	18974	0.69	25	-	-
SKIPPER	EQ	01-Jun-2020	29.90	30.40	31.75	29.15	30.00	29.90	30.35	71559	21.72	632	50171	70.11
SKMEGGPROD	EQ	01-Jun-2020	34.50	34.85	36.30	33.20	34.50	35.05	35.13	43081	15.13	477	24432	56.71
SMARTLINK	EQ	01-Jun-2020	62.25	65.70	65.70	62.30	62.75	63.55	63.68	4657	2.97	154	3042	65.32
SMLISUZU	EQ	01-Jun-2020	372.90	383.50	385.20	371.20	374.90	377.10	378.36	53268	201.55	2433	24181	45.39
SMPL	BZ	01-Jun-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.14	3932	0.01	4	-	-
SMSLIFE	EQ	01-Jun-2020	257.80	270.00	277.90	262.15	267.00	269.70	271.87	21454	58.33	1156	7205	33.58
SMSPHARMA	EQ	01-Jun-2020	40.35	42.30	42.30	38.10	40.75	40.65	40.84	101996	41.66	963	57577	56.45
SMVD	SM	01-Jun-2020	9.00	9.00	9.00	9.00	9.00	9.00	9.00	2000	0.18	1	2000	100.00
SNOWMAN	EQ	01-Jun-2020	25.90	26.45	27.45	26.05	27.05	27.25	26.89	249243	67.03	1507	145559	58.40
SOBHA	EQ	01-Jun-2020	194.25	197.75	203.00	197.50	199.90	200.75	200.15	147948	296.11	3480	91434	61.80
SOLARA	EQ	01-Jun-2020	516.95	540.00	548.90	525.25	528.10	533.35	538.29	95317	513.08	3580	53310	55.93
SOLARINDS	EQ	01-Jun-2020	892.30	896.80	924.30	896.00	896.00	901.40	910.06	4553	41.43	508	2567	56.38
SOMANYCERA	EQ	01-Jun-2020	103.45	106.85	110.00	105.10	108.25	107.80	108.45	55226	59.89	1376	37916	68.66
SOMICONVEY	EQ	01-Jun-2020	12.00	12.00	12.60	12.00	12.40	12.40	12.45	1429	0.18	9	809	56.61
SONAMCLOCK	SM	01-Jun-2020	37.50	39.50	39.50	39.50	39.50	39.50	39.50	3000	1.19	1	3000	100.00
SONATSOFTW	EQ	01-Jun-2020	202.90	203.80	211.00	203.00	205.40	205.05	206.56	430645	889.56	14148	257195	59.72
SORILINFRA	EQ	01-Jun-2020	47.40	48.65	49.75	47.00	47.05	47.25	48.39	39544	19.13	354	26983	68.24
SOTL	EQ	01-Jun-2020	644.05	650.00	666.00	628.15	665.00	664.75	656.60	889	5.84	191	602	67.72
SOUTHBANK	EQ	01-Jun-2020	4.90	4.95	5.80	4.90	5.70	5.65	5.37	41500053	2230.44	65327	13391521	32.27
SOUTHWEST	BE	01-Jun-2020	20.25	20.30	20.95	19.25	19.25	19.35	19.83	6116	1.21	76	-	-
SPAL	EQ	01-Jun-2020	61.20	63.00	64.00	59.00	59.75	59.95	61.58	44260	27.26	620	31043	70.14
SPANDANA	EQ	01-Jun-2020	480.00	495.00	504.00	482.00	493.00	487.80	494.35	40364	199.54	2378	26902	66.65
SPARC	EQ	01-Jun-2020	137.15	138.85	141.00	135.15	138.00	137.85	138.65	851431	1180.51	9539	323075	37.94
SPECIALITY	EQ	01-Jun-2020	30.10	32.00	33.10	31.45	32.50	32.35	32.22	114770	36.98	829	80213	69.89
SPENCERS	EQ	01-Jun-2020	89.05	91.70	97.25	90.10	94.60	94.95	94.57	5249998	4964.91	37971	1215251	23.15
SPENTEX	BE	01-Jun-2020	0.35	0.40	0.40	0.35	0.35	0.40	0.38	33734	0.13	32	-	-
SPIC	EQ	01-Jun-2020	14.30	15.10	15.25	14.70	14.85	14.75	14.95	95369	14.26	365	53782	56.39
SPICEJET	EQ	01-Jun-2020	43.90	45.00	45.40	44.20	44.40	44.30	44.67	3524169	1574.34	24125	2174739	61.71
SPLIL	EQ	01-Jun-2020	22.30	22.30	23.15	21.05	22.00	22.25	22.14	26184	5.80	339	18248	69.69
SPMLINFRA	EQ	01-Jun-2020	7.05	7.35	7.40	6.95	7.40	7.40	7.26	18138	1.32	49	11625	64.09
SPTL	BE	01-Jun-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.45	677269	9.82	296	-	-
SPYL	BE	01-Jun-2020	0.35	0.40	0.40	0.30	0.35	0.30	0.33	508316	1.67	82	-	-
SREEL	EQ	01-Jun-2020	117.00	115.05	126.95	115.05	124.00	123.30	122.93	4373	5.38	314	2798	63.98
SREIBNPNCD	NJ	01-Jun-2020	800.00	760.00	760.00	760.00	760.00	760.00	760.00	40	0.30	1	40	100.00
SREIBNPNCD	NN	01-Jun-2020	985.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	2	10	100.00
SREIBNPNCD	NO	01-Jun-2020	810.00	820.00	829.00	820.00	828.00	828.00	822.22	226	1.86	6	226	100.00
SREIBNPNCD	NY	01-Jun-2020	705.99	765.99	765.99	765.99	765.99	765.99	765.99	50	0.38	1	50	100.00
SREIBNPNCD	Y1	01-Jun-2020	690.00	690.00	695.00	690.00	695.00	695.00	694.79	365	2.54	6	365	100.00
SREINFRA	EQ	01-Jun-2020	4.00	4.05	4.40	4.00	4.30	4.35	4.36	6825670	297.55	3391	4718267	69.13
SRF	EQ	01-Jun-2020	3487.15	3520.00	3734.30	3511.80	3709.00	3707.15	3655.40	313811	11471.04	20611	48171	15.35
SRHHYPOLTD	EQ	01-Jun-2020	106.50	108.40	110.00	105.00	105.00	105.05	106.88	8973	9.59	225	5755	64.14
SRIPIPES	EQ	01-Jun-2020	141.00	145.00	148.05	144.50	148.05	148.05	147.45	103695	152.90	934	70193	67.69
SRTRANSFIN	EQ	01-Jun-2020	572.30	585.00	604.30	575.50	578.55	579.95	590.96	9288738	54892.53	145289	2574995	27.72
SRTRANSFIN	Y3	01-Jun-2020	1024.98	1025.00	1025.00	1020.00	1020.00	1020.27	1024.36	982	10.06	32	982	100.00
SRTRANSFIN	Y6	01-Jun-2020	2055.40	2084.00	2084.00	2072.00	2074.00	2072.66	2078.33	6	0.12	4	3	50.00
SRTRANSFIN	Y9	01-Jun-2020	1069.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	2	50	100.00
SRTRANSFIN	YB	01-Jun-2020	1000.00	1007.99	1007.99	999.02	999.02	999.29	1000.40	405	4.05	17	400	98.77
SRTRANSFIN	YG	01-Jun-2020	1801.88	1825.00	1825.00	1802.00	1820.01	1820.01	1818.93	145	2.64	8	145	100.00
SRTRANSFIN	YH	01-Jun-2020	927.56	925.00	950.00	925.00	950.00	950.00	947.22	225	2.13	4	225	100.00
SRTRANSFIN	YI	01-Jun-2020	908.00	901.00	937.00	901.00	929.90	929.90	922.06	536	4.94	28	504	94.03
SRTRANSFIN	YJ	01-Jun-2020	1025.02	1033.00	1035.00	1021.00	1030.05	1030.26	1028.97	530	5.45	13	395	74.53
SRTRANSFIN	YK	01-Jun-2020	967.38	983.69	999.00	983.69	999.00	996.83	991.01	1019	10.10	16	949	93.13
SRTRANSFIN	YL	01-Jun-2020	949.00	958.80	970.00	958.80	970.00	970.00	969.30	80	0.78	2	80	100.00
SRTRANSFIN	YQ	01-Jun-2020	988.00	971.00	977.00	971.00	977.00	976.93	976.91	216	2.11	7	201	93.06
SRTRANSFIN	YS	01-Jun-2020	1000.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	20	0.20	2	20	100.00
SRTRANSFIN	YT	01-Jun-2020	1054.50	1056.00	1057.00	1056.00		1056.15	1056.15	205	2.17	7	205	100.00
SRTRANSFIN	YU	01-Jun-2020	1020.00	1020.00	1020.00	1018.01	1020.00	1020.00	1019.67	484	4.94	12	484	100.00
SRTRANSFIN	YV	01-Jun-2020	930.00	930.01	960.00	930.01	960.00	960.00	942.54	146	1.38	7	126	86.30
SRTRANSFIN	YW	01-Jun-2020	950.00	960.00	960.00	960.00	960.00	960.00	960.00	55	0.53	2	55	100.00
SRTRANSFIN	YX	01-Jun-2020	940.00	950.00	980.00	950.00	970.00	970.00	972.05	330	3.21	8	300	90.91
SRTRANSFIN	YY	01-Jun-2020	967.50	980.00	980.00	977.00	977.00	977.00	978.50	2	0.02	2	1	50.00
SRTRANSFIN	YZ	01-Jun-2020	980.00	974.90	981.10	974.90	981.10	981.10	978.13	350	3.42	8	350	100.00
SRTRANSFIN	Z1	01-Jun-2020	1024.00	1025.00	1025.00	1024.00	1025.00	1025.00	1024.73	377	3.86	12	377	100.00
SRTRANSFIN	Z5	01-Jun-2020	918.00	918.00	918.00	918.00	918.00	918.00	918.00	50	0.46	3	50	100.00
SRTRANSFIN	ZA	01-Jun-2020	949.00	948.00	948.00	792.20	899.00	882.58	821.19	94	0.77	7	82	87.23
SSINFRA	SM	01-Jun-2020	8.20	8.60	8.60	8.60	8.60	8.60	8.60	3000	0.26	1	3000	100.00
SSWL	EQ	01-Jun-2020	344.55	349.50	363.45	349.50	352.95	353.05	356.03	18174	64.70	1132	10401	57.23
STAN	DR	01-Jun-2020	32.65	34.20	34.25	32.65	33.05	33.10	33.41	4993	1.67	79	3279	65.67
STAR	EQ	01-Jun-2020	398.45	403.00	405.65	397.00	399.05	399.75	400.49	781661	3130.48	13247	198446	25.39
STARCEMENT	EQ	01-Jun-2020	73.80	75.80	76.00	73.55	74.75	74.70	74.99	81888	61.41	1148	45058	55.02
STARPAPER	EQ	01-Jun-2020	92.40	92.60	95.15	92.60	94.10	94.20	94.36	168616	159.11	2684	61898	36.71
STCINDIA	EQ	01-Jun-2020	36.65	37.00	38.45	37.00	37.75	37.95	37.90	22357	8.47	265	10686	47.80
STEELCITY	EQ	01-Jun-2020	19.85	20.50	21.50	19.45	20.10	20.60	20.44	2969	0.61	63	2704	91.07
STEELXIND	EQ	01-Jun-2020	12.00	12.00	12.10	11.50	12.00	12.00	11.98	35442	4.25	54	33505	94.53
STEL	EQ	01-Jun-2020	44.45	44.50	48.00	44.50	47.00	46.45	46.32	5721	2.65	484	2835	49.55
STERTOOLS	EQ	01-Jun-2020	115.55	116.00	122.80	115.85	120.05	120.60	119.00	111640	132.85	2032	58856	52.72
STINDIA	BE	01-Jun-2020	4.75	4.95	4.95	4.95	4.95	4.95	4.95	901	0.04	3	-	-
STRTECH	EQ	01-Jun-2020	95.55	96.65	100.95	96.40	99.80	99.60	99.22	1621612	1609.03	12601	561751	34.64
SUBEX	EQ	01-Jun-2020	7.00	7.35	7.35	6.65	7.35	7.35	7.10	8365225	593.56	4886	3489947	41.72
SUBROS	EQ	01-Jun-2020	175.25	174.00	178.80	169.30	174.00	174.60	175.35	242297	424.86	4613	99185	40.94
SUDARSCHEM	EQ	01-Jun-2020	389.05	395.00	399.00	385.60	389.00	388.75	392.17	118166	463.42	3317	52364	44.31
SUJANAUNI	BE	01-Jun-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	62012	0.31	36	-	-
SUMEETINDS	EQ	01-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	106908	1.76	87	106908	100.00
SUMICHEM	EQ	01-Jun-2020	259.95	261.00	267.90	255.30	260.00	260.00	262.05	372822	976.99	15241	230460	61.82
SUMIT	BE	01-Jun-2020	10.55	11.00	11.00	10.65	11.00	11.00	10.78	1246	0.13	11	-	-
SUMMITSEC	EQ	01-Jun-2020	297.15	297.95	302.00	293.90	297.10	300.15	298.60	6734	20.11	171	5260	78.11
SUNCLAYLTD	EQ	01-Jun-2020	1396.05	1443.00	1451.05	1410.00	1410.00	1429.10	1440.59	5393	77.69	391	4164	77.21
SUNDARAM	EQ	01-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	92255	1.06	38	92255	100.00
SUNDARMFIN	EQ	01-Jun-2020	1267.15	1277.00	1288.00	1252.00	1270.00	1270.35	1270.85	32334	410.92	4613	20809	64.36
SUNDARMHLD	EQ	01-Jun-2020	45.40	46.85	47.25	46.35	46.50	46.50	46.82	10047	4.70	125	7053	70.20
SUNDRMBRAK	EQ	01-Jun-2020	171.90	171.10	181.00	171.10	178.00	178.00	178.64	3847	6.87	137	3147	81.80
SUNDRMFAST	EQ	01-Jun-2020	306.10	308.00	317.00	307.55	313.00	311.75	312.23	149866	467.93	6994	61205	40.84
SUNFLAG	EQ	01-Jun-2020	29.00	28.95	30.30	28.95	29.70	29.65	29.85	237159	70.78	1180	123542	52.09
SUNPHARMA	EQ	01-Jun-2020	474.25	483.50	483.70	458.30	465.90	465.40	470.82	18563845	87402.07	213739	4287333	23.10
SUNTECK	EQ	01-Jun-2020	157.65	159.40	168.80	157.05	159.20	160.75	161.27	359691	580.07	7410	90560	25.18
SUNTV	EQ	01-Jun-2020	384.95	385.05	411.70	385.05	404.10	406.65	404.77	5731730	23200.23	88694	750186	13.09
SUPERHOUSE	EQ	01-Jun-2020	64.50	65.65	68.40	65.65	67.25	67.50	67.18	13338	8.96	347	6759	50.67
SUPERSPIN	EQ	01-Jun-2020	3.30	3.45	3.45	3.15	3.40	3.40	3.29	23056	0.76	41	16732	72.57
SUPPETRO	EQ	01-Jun-2020	152.15	153.00	166.70	152.00	164.10	163.40	161.75	650428	1052.09	1798	588247	90.44
SUPRAJIT	EQ	01-Jun-2020	109.20	110.00	113.45	109.60	112.50	112.30	112.67	126922	143.01	1947	110695	87.21
SUPREMEENG	SM	01-Jun-2020	21.50	22.25	22.25	22.25	22.25	22.25	22.25	4000	0.89	1	4000	100.00
SUPREMEIND	EQ	01-Jun-2020	1019.65	1026.00	1060.00	1022.00	1022.30	1028.70	1044.20	54575	569.87	6166	26844	49.19
SUPREMEINF	BZ	01-Jun-2020	7.60	7.25	7.25	7.25	7.25	7.25	7.25	2410	0.17	6	-	-
SURANASOL	EQ	01-Jun-2020	5.35	5.45	5.75	5.35	5.60	5.55	5.54	43762	2.42	114	32305	73.82
SURANAT&P	EQ	01-Jun-2020	2.95	3.00	3.30	3.00	3.25	3.20	3.19	30811	0.98	61	16115	52.30
SURANI	SM	01-Jun-2020	34.60	31.60	31.60	27.70	27.70	27.70	28.45	12000	3.41	6	8000	66.67
SURYALAXMI	BE	01-Jun-2020	15.85	15.85	16.25	15.10	16.20	16.05	15.95	9901	1.58	56	-	-
SURYAROSNI	EQ	01-Jun-2020	84.00	84.85	87.75	83.80	86.15	86.15	86.69	44240	38.35	610	29827	67.42
SUTLEJTEX	EQ	01-Jun-2020	19.70	20.95	20.95	18.90	20.50	20.20	20.10	22115	4.45	273	17478	79.03
SUULD	SM	01-Jun-2020	39.75	40.00	40.00	40.00	40.00	40.00	40.00	8000	3.20	1	8000	100.00
SUVEN	EQ	01-Jun-2020	34.10	35.00	35.15	33.70	34.40	34.40	34.40	473404	162.86	3137	285708	60.35
SUVENPHAR	EQ	01-Jun-2020	311.70	314.90	321.55	310.50	315.10	312.50	316.21	90826	287.20	2949	64314	70.81
SUZLON	EQ	01-Jun-2020	2.80	2.85	2.90	2.85	2.90	2.90	2.89	8032699	232.31	2249	6052331	75.35
SVLL	SM	01-Jun-2020	81.00	76.40	76.40	76.40	76.40	76.40	76.40	1000	0.76	1	1000	100.00
SWANENERGY	EQ	01-Jun-2020	100.35	103.90	103.90	99.90	100.30	100.50	100.49	91609	92.06	1267	26630	29.07
SWARAJENG	EQ	01-Jun-2020	1113.55	1140.00	1336.00	1083.85	1320.10	1305.75	1266.68	37023	468.96	3164	15303	41.33
SWELECTES	EQ	01-Jun-2020	76.55	78.00	84.00	77.20	82.00	82.00	80.98	4762	3.86	140	4185	87.88
SWSOLAR	EQ	01-Jun-2020	144.30	141.45	149.00	141.45	145.00	145.35	145.22	251195	364.79	3956	160991	64.09
SYMPHONY	EQ	01-Jun-2020	897.35	942.00	975.80	880.00	902.00	900.80	925.47	367921	3405.00	26516	142730	38.79
SYNCOM	BE	01-Jun-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	40055	0.58	90	-	-
SYNGENE	EQ	01-Jun-2020	357.10	362.00	370.00	351.00	353.70	359.75	362.75	769497	2791.37	21492	390627	50.76
TAINWALCHM	EQ	01-Jun-2020	37.85	40.00	40.00	36.55	37.50	37.50	37.33	680	0.25	38	617	90.74
TAJGVK	EQ	01-Jun-2020	133.05	142.40	143.00	135.00	139.70	139.50	139.72	140667	196.54	2600	56374	40.08
TAKE	EQ	01-Jun-2020	53.10	53.05	55.75	53.05	55.75	55.75	54.69	84529	46.23	750	71580	84.68
TALBROAUTO	EQ	01-Jun-2020	92.50	94.00	102.75	94.00	98.65	97.10	98.20	314213	308.56	4430	95534	30.40
TALWALKARS	BZ	01-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	32331	0.48	23	-	-
TALWGYM	BZ	01-Jun-2020	1.05	1.10	1.10	1.05	1.05	1.10	1.10	62464	0.69	56	-	-
TANLA	EQ	01-Jun-2020	68.65	69.85	70.20	67.90	68.80	68.70	68.91	115889	79.86	662	85922	74.14
TANTIACONS	BE	01-Jun-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	125	0.00	1	-	-
TARMAT	EQ	01-Jun-2020	19.15	18.55	20.10	18.55	20.10	20.10	19.83	6088	1.21	125	2747	45.12
TASTYBITE	EQ	01-Jun-2020	10450.20	10630.00	10855.55	10451.00	10850.00	10809.90	10732.49	3213	344.83	1130	2058	64.05
TATACAPHSG	N2	01-Jun-2020	1020.62	1020.62	1020.62	1020.62	1020.62	1020.62	1020.62	10	0.10	1	10	100.00
TATACAPHSG	N4	01-Jun-2020	1020.00	1025.00	1025.00	1020.00	1020.00	1020.00	1021.25	4	0.04	2	4	100.00
TATACAPHSG	N6	01-Jun-2020	1030.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	125	1.31	2	125	100.00
TATACAPHSG	NA	01-Jun-2020	1040.03	1233.00	1233.00	1050.00	1050.00	1050.00	1142.03	202	2.31	8	101	50.00
TATACAPHSG	NB	01-Jun-2020	1030.10	1030.10	1030.10	1030.10	1030.10	1030.10	1030.10	4	0.04	1	4	100.00
TATACHEM	EQ	01-Jun-2020	306.45	308.00	318.80	307.00	308.00	308.45	312.34	2003701	6258.30	43903	834466	41.65
TATACOFFEE	EQ	01-Jun-2020	74.55	76.40	76.40	73.75	74.75	74.65	75.36	451496	340.24	3454	225698	49.99
TATACOMM	EQ	01-Jun-2020	476.70	475.00	478.40	458.80	472.70	469.65	469.77	89140	418.75	4240	44118	49.49
TATACONSUM	EQ	01-Jun-2020	366.90	368.50	369.40	359.50	362.00	362.85	363.23	9637219	35004.96	157699	5494489	57.01
TATAELXSI	EQ	01-Jun-2020	764.90	775.00	794.90	767.35	778.00	778.90	783.76	418754	3282.04	14608	129510	30.93
TATAINVEST	EQ	01-Jun-2020	725.95	740.00	753.90	723.05	740.00	740.50	740.18	29308	216.93	2227	19136	65.29
TATAMETALI	EQ	01-Jun-2020	417.35	427.75	433.00	420.00	426.00	426.90	428.31	23189	99.32	1545	10974	47.32
TATAMOTORS	EQ	01-Jun-2020	87.00	88.90	91.20	88.00	89.60	89.55	90.03	71081216	63991.90	207071	11780846	16.57
TATAMTRDVR	EQ	01-Jun-2020	36.10	36.55	39.30	36.55	39.15	38.90	38.47	8740926	3362.74	21984	4093464	46.83
TATAPOWER	EQ	01-Jun-2020	36.55	37.60	40.05	37.20	39.95	39.45	38.58	64630599	24937.54	79774	19491747	30.16
TATASTEEL	E1	01-Jun-2020	30.25	31.45	32.90	30.50	32.15	32.15	32.04	258169	82.73	869	191453	74.16
TATASTEEL	EQ	01-Jun-2020	295.20	302.00	317.80	302.00	315.10	315.20	313.98	24384633	76562.44	222950	3523247	14.45
TATASTLBSL	EQ	01-Jun-2020	17.80	18.05	19.35	18.00	19.30	19.10	19.09	4011847	766.00	6400	1446818	36.06
TATASTLLP	EQ	01-Jun-2020	232.30	235.00	243.90	235.00	243.00	241.10	241.17	43013	103.74	1464	27421	63.75
TBZ	EQ	01-Jun-2020	21.20	21.50	25.40	21.00	24.30	24.05	23.11	821097	189.79	2510	489439	59.61
TCFSL	NB	01-Jun-2020	1069.80	1070.01	1070.05	1070.00	1070.00	1070.00	1070.00	218	2.33	10	218	100.00
TCFSL	ND	01-Jun-2020	1089.26	1089.26	1092.00	1089.26	1090.00	1090.22	1090.36	892	9.73	22	892	100.00
TCFSL	NH	01-Jun-2020	1065.01	1066.30	1067.10	1066.30	1067.10	1067.10	1066.45	23	0.25	3	23	100.00
TCFSL	NJ	01-Jun-2020	1050.01	1150.10	1150.10	1060.00	1060.00	1060.00	1117.14	82	0.92	2	52	63.41
TCFSL	NL	01-Jun-2020	1081.41	1082.00	1084.00	1079.00	1080.00	1080.00	1080.98	2510	27.13	22	2490	99.20
TCI	EQ	01-Jun-2020	153.10	155.00	162.65	154.80	158.00	159.40	159.77	64344	102.80	1417	42530	66.10
TCIDEVELOP	EQ	01-Jun-2020	272.75	282.95	286.35	274.00	286.35	286.35	281.81	1926	5.43	265	774	40.19
TCIEXP	EQ	01-Jun-2020	645.05	650.05	658.95	647.95	650.10	653.05	653.80	25271	165.22	1714	17228	68.17
TCIFINANCE	EQ	01-Jun-2020	5.25	5.50	5.50	5.10	5.30	5.25	5.26	12292	0.65	41	7384	60.07
TCNSBRANDS	EQ	01-Jun-2020	324.65	331.45	357.10	327.95	350.00	346.35	342.04	16823	57.54	981	11967	71.13
TCPLPACK	EQ	01-Jun-2020	233.95	239.00	239.00	225.05	236.90	235.10	232.04	1145	2.66	127	710	62.01
TCS	EQ	01-Jun-2020	1972.35	1990.00	2060.00	1981.10	2038.00	2045.25	2033.41	3747850	76209.14	146513	1266772	33.80
TDPOWERSYS	EQ	01-Jun-2020	85.55	85.55	92.95	85.55	90.00	90.70	90.48	9032	8.17	774	5854	64.81
TEAMLEASE	EQ	01-Jun-2020	1483.45	1486.00	1633.90	1472.65	1490.00	1498.70	1527.46	51711	789.87	7866	29449	56.95
TECHM	EQ	01-Jun-2020	530.45	538.50	554.80	537.05	541.75	543.55	545.13	4914055	26788.17	104254	1992408	40.55
TECHNOE	EQ	01-Jun-2020	180.95	185.10	194.00	181.00	188.80	186.80	187.47	4505	8.45	294	2863	63.55
TECHNOFAB	EQ	01-Jun-2020	4.90	4.90	5.10	4.90	5.10	5.10	5.10	14866	0.76	37	13966	93.95
TEJASNET	EQ	01-Jun-2020	33.05	34.00	34.05	33.10	34.05	33.80	33.57	363923	122.18	4820	319789	87.87
TERASOFT	EQ	01-Jun-2020	17.80	17.80	18.55	17.50	18.15	18.10	17.93	15439	2.77	154	7829	50.71
TEXINFRA	EQ	01-Jun-2020	34.20	35.45	36.25	34.15	34.30	34.30	34.90	10976	3.83	151	9272	84.48
TEXMOPIPES	EQ	01-Jun-2020	10.20	10.00	10.40	10.00	10.40	10.35	10.33	37678	3.89	95	21020	55.79
TEXRAIL	EQ	01-Jun-2020	22.80	24.90	24.90	23.25	23.95	23.50	23.80	175546	41.77	960	132077	75.24
TFCILTD	EQ	01-Jun-2020	32.95	33.90	36.20	33.90	36.20	36.20	35.61	354098	126.09	1343	187156	52.85
THANGAMAYL	EQ	01-Jun-2020	239.20	249.90	250.00	240.00	247.80	249.00	248.81	15843	39.42	331	14588	92.08
THEINVEST	EQ	01-Jun-2020	99.95	104.00	104.90	103.00	104.90	104.90	104.42	3068	3.20	62	2908	94.78
THEMISMED	EQ	01-Jun-2020	317.15	326.85	326.90	311.70	320.00	320.05	321.32	1012	3.25	126	700	69.17
THERMAX	EQ	01-Jun-2020	710.75	721.00	765.00	716.80	760.00	755.85	744.75	48329	359.93	3978	28817	59.63
THOMASCOOK	EQ	01-Jun-2020	28.50	29.90	29.90	29.10	29.90	29.90	29.87	773294	230.96	2035	590042	76.30
THYROCARE	EQ	01-Jun-2020	522.80	523.25	529.80	515.00	523.00	524.60	524.56	81505	427.54	6849	44319	54.38
TI	EQ	01-Jun-2020	16.20	16.20	16.60	15.85	16.45	16.20	16.16	52480	8.48	196	33536	63.90
TIDEWATER	EQ	01-Jun-2020	3469.85	3534.95	3626.00	3480.45	3534.95	3544.90	3561.56	1911	68.06	463	1241	64.94
TIIL	EQ	01-Jun-2020	200.00	206.15	210.00	193.10	210.00	210.00	208.96	2897	6.05	102	2733	94.34
TIINDIA	EQ	01-Jun-2020	367.50	372.20	399.05	372.20	394.00	391.80	388.68	220500	857.04	8941	97551	44.24
TIJARIA	EQ	01-Jun-2020	5.15	5.30	5.30	5.05	5.10	5.10	5.21	19237	1.00	36	17260	89.72
TIL	EQ	01-Jun-2020	120.05	124.55	130.00	123.90	127.95	127.95	128.27	4533	5.81	189	2759	60.86
TIMESGTY	EQ	01-Jun-2020	19.40	20.20	20.35	18.70	20.25	19.70	19.66	2423	0.48	13	206	8.50
TIMETECHNO	EQ	01-Jun-2020	29.30	29.90	35.10	29.90	34.25	34.35	32.90	744286	244.90	4144	351641	47.25
TIMKEN	EQ	01-Jun-2020	851.30	884.00	898.00	860.85	885.00	889.45	884.01	68368	604.38	5014	43841	64.13
TINPLATE	EQ	01-Jun-2020	83.30	85.00	87.45	84.85	87.45	87.45	86.75	238566	206.96	2598	139033	58.28
TIPSINDLTD	EQ	01-Jun-2020	106.35	111.00	111.00	99.30	105.80	104.35	104.68	12213	12.78	235	9921	81.23
TIRUMALCHM	EQ	01-Jun-2020	41.55	42.10	43.60	42.10	43.60	43.35	42.90	195106	83.70	1480	132033	67.67
TIRUPATI	SM	01-Jun-2020	27.25	27.25	27.25	27.25	27.25	27.25	27.25	3000	0.82	1	3000	100.00
TIRUPATIFL	SM	01-Jun-2020	28.50	28.75	28.75	28.75	28.75	28.75	28.75	3200	0.92	1	3200	100.00
TITAN	EQ	01-Jun-2020	890.00	898.50	979.00	898.50	958.50	958.90	952.04	9822939	93518.47	293146	2126783	21.65
TMRVL	EQ	01-Jun-2020	7.15	7.50	7.50	7.50	7.50	7.50	7.50	38815	2.91	85	38815	100.00
TNPETRO	EQ	01-Jun-2020	33.55	34.40	34.85	33.35	34.40	34.25	34.19	143141	48.94	1015	93051	65.01
TNPL	EQ	01-Jun-2020	90.50	90.95	99.50	90.70	99.10	98.35	95.01	747746	710.41	5687	474349	63.44
TNTELE	BE	01-Jun-2020	1.30	1.35	1.35	1.30	1.30	1.30	1.33	810	0.01	6	-	-
TOKYOPLAST	EQ	01-Jun-2020	57.60	57.00	64.80	56.85	61.00	61.95	60.56	15273	9.25	599	3780	24.75
TORNTPHARM	EQ	01-Jun-2020	2362.55	2318.90	2347.00	2296.25	2324.50	2327.00	2320.53	1171021	27173.85	58254	514349	43.92
TORNTPOWER	EQ	01-Jun-2020	318.45	322.50	328.00	319.80	323.00	321.20	323.79	1955035	6330.27	19995	226680	11.59
TOTAL	SM	01-Jun-2020	26.25	25.45	27.55	25.45	27.55	27.55	26.83	9000	2.42	3	6000	66.67
TOUCHWOOD	BE	01-Jun-2020	48.35	50.00	50.00	46.30	48.45	48.45	48.84	4694	2.29	50	-	-
TPLPLASTEH	EQ	01-Jun-2020	80.00	81.95	89.70	81.50	87.90	87.70	86.17	6653	5.73	228	2451	36.84
TRANSWIND	SM	01-Jun-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	4000	0.16	1	4000	100.00
TREEHOUSE	EQ	01-Jun-2020	4.15	4.35	4.35	4.00	4.35	4.35	4.28	17801	0.76	63	14316	80.42
TREJHARA	EQ	01-Jun-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	2355	0.14	34	2355	100.00
TRENT	EQ	01-Jun-2020	468.85	481.00	514.00	480.00	508.00	507.95	505.81	947807	4794.14	28601	594309	62.70
TRF	EQ	01-Jun-2020	67.35	67.35	70.70	67.35	70.00	70.30	69.99	17266	12.08	406	13976	80.95
TRIDENT	EQ	01-Jun-2020	4.55	4.65	5.00	4.60	5.00	4.95	4.88	12382757	603.79	29885	6010699	48.54
TRIGYN	EQ	01-Jun-2020	28.10	28.30	29.10	27.05	27.90	28.25	28.28	72889	20.62	574	55692	76.41
TRIL	EQ	01-Jun-2020	6.45	6.55	6.85	6.45	6.65	6.55	6.64	102028	6.78	322	73608	72.14
TRITURBINE	EQ	01-Jun-2020	63.50	62.35	69.20	62.35	66.10	66.95	66.84	49320	32.97	1256	33037	66.98
TRIVENI	EQ	01-Jun-2020	40.65	41.20	42.65	40.90	42.50	42.25	42.17	391664	165.18	2483	228903	58.44
TTKHLTCARE	EQ	01-Jun-2020	409.45	418.90	424.85	405.40	411.05	414.20	414.45	2437	10.10	241	1582	64.92
TTKPRESTIG	EQ	01-Jun-2020	4672.35	4695.75	4944.95	4695.75	4870.00	4898.70	4849.82	31708	1537.78	3217	28333	89.36
TTL	EQ	01-Jun-2020	27.75	28.50	28.50	27.35	27.75	27.60	27.59	37667	10.39	278	27746	73.66
TTML	EQ	01-Jun-2020	2.70	2.75	2.80	2.75	2.80	2.80	2.79	458524	12.81	311	336417	73.37
TV18BRDCST	EQ	01-Jun-2020	20.75	21.00	21.80	20.95	21.30	21.30	21.34	3067325	654.70	5035	1331346	43.40
TVSELECT	EQ	01-Jun-2020	70.85	71.10	73.40	71.10	72.90	72.50	72.46	26026	18.86	593	17362	66.71
TVSMOTOR	EQ	01-Jun-2020	335.90	342.00	354.85	341.05	351.85	352.00	350.79	4624929	16223.73	67383	1194760	25.83
TVSSRICHAK	EQ	01-Jun-2020	1407.20	1411.20	1439.90	1371.20	1399.30	1402.60	1414.87	23265	329.17	2037	8159	35.07
TVTODAY	EQ	01-Jun-2020	176.85	179.80	179.80	176.35	178.40	178.60	178.65	51289	91.63	1705	41676	81.26
TVVISION	EQ	01-Jun-2020	1.15	1.10	1.20	1.10	1.15	1.15	1.10	41830	0.46	38	39558	94.57
TWL	EQ	01-Jun-2020	29.85	30.30	31.30	30.25	31.00	30.85	30.94	210875	65.25	1450	138908	65.87
UBL	EQ	01-Jun-2020	957.00	967.00	986.45	960.65	970.05	965.20	972.56	989672	9625.13	35119	276397	27.93
UCALFUEL	EQ	01-Jun-2020	99.30	101.90	105.30	100.00	100.75	101.60	102.65	41775	42.88	1555	18241	43.66
UCOBANK	EQ	01-Jun-2020	10.95	11.00	12.00	11.00	11.70	11.70	11.59	2575000	298.49	5692	951491	36.95
UFLEX	EQ	01-Jun-2020	187.95	189.00	192.95	186.15	189.00	187.75	189.25	140621	266.13	3188	70107	49.86
UFO	EQ	01-Jun-2020	66.00	67.90	68.40	66.00	66.95	67.00	67.00	221568	148.45	2701	127592	57.59
UGARSUGAR	EQ	01-Jun-2020	12.20	12.35	13.20	12.30	12.95	12.85	12.78	289728	37.03	1002	128764	44.44
UJAAS	EQ	01-Jun-2020	3.45	3.50	3.60	3.45	3.55	3.50	3.52	353237	12.45	1654	222830	63.08
UJJIVAN	EQ	01-Jun-2020	171.05	175.20	183.70	174.15	179.30	179.85	180.94	8020513	14512.57	56760	1035762	12.91
UJJIVANSFB	EQ	01-Jun-2020	26.85	27.50	27.90	27.10	27.40	27.50	27.60	1170551	323.06	6753	736535	62.92
ULTRACEMCO	EQ	01-Jun-2020	3904.85	3905.00	3955.00	3801.00	3820.00	3815.70	3886.43	742238	28846.60	62071	280562	37.80
UMANGDAIRY	EQ	01-Jun-2020	35.20	36.50	37.90	34.50	36.35	36.35	36.76	37057	13.62	476	18130	48.92
UMESLTD	EQ	01-Jun-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	31979	0.27	45	30778	96.24
UNICHEMLAB	EQ	01-Jun-2020	125.95	128.25	128.30	124.50	125.30	125.65	125.57	46787	58.75	1512	31820	68.01
UNIENTER	EQ	01-Jun-2020	50.85	53.35	53.35	51.00	53.35	53.30	52.35	5696	2.98	195	3640	63.90
UNIONBANK	EQ	01-Jun-2020	23.65	24.05	25.90	24.00	25.50	25.50	25.04	6988297	1749.82	18193	1982203	28.36
UNIPLY	EQ	01-Jun-2020	5.75	6.00	6.00	5.50	5.65	5.55	5.75	592649	34.07	935	477195	80.52
UNITECH	BZ	01-Jun-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.25	1040610	12.96	316	-	-
UNITEDTEA	EQ	01-Jun-2020	210.75	219.25	229.00	212.55	221.50	223.20	222.92	2211	4.93	92	721	32.61
UNITY	BZ	01-Jun-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	7807	0.02	5	-	-
UNIVCABLES	EQ	01-Jun-2020	99.00	103.85	103.85	99.10	102.00	102.70	102.79	40318	41.44	540	32593	80.84
UNIVPHOTO	EQ	01-Jun-2020	88.15	86.25	92.35	86.25	88.55	88.55	89.27	6965	6.22	64	3068	44.05
UPL	EQ	01-Jun-2020	405.85	411.00	423.00	410.75	419.00	419.30	418.16	7782283	32542.48	116918	1831640	23.54
URJA	EQ	01-Jun-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	331743	8.96	339	331743	100.00
USHAMART	EQ	01-Jun-2020	14.15	14.35	14.85	14.25	14.85	14.80	14.83	416494	61.77	585	368863	88.56
UTIFEFRGR4	MF	01-Jun-2020	7.62	7.80	8.00	7.80	8.00	8.00	7.88	50100	3.95	6	40100	80.04
UTINEXT50	EQ	01-Jun-2020	245.86	250.86	265.00	243.86	253.60	253.60	254.82	1007	2.57	48	541	53.72
UTINIFTETF	EQ	01-Jun-2020	1009.97	1016.95	1053.80	1016.95	1043.50	1043.65	1040.01	2217	23.06	71	2047	92.33
UTISENSETF	EQ	01-Jun-2020	340.38	347.00	354.30	342.00	349.55	349.96	350.95	11851	41.59	182	6095	51.43
UTISXN50	EQ	01-Jun-2020	251.40	304.30	304.30	251.40	282.80	282.80	279.48	41	0.11	14	36	87.80
UTTAMSTL	EQ	01-Jun-2020	4.40	4.50	4.60	4.50	4.60	4.60	4.59	99658	4.58	95	92146	92.46
UTTAMSUGAR	EQ	01-Jun-2020	59.20	61.50	62.15	59.45	62.15	62.15	61.70	26026	16.06	291	15525	59.65
UVSL	BE	01-Jun-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.23	20737638	48.64	1935	-	-
V2RETAIL	EQ	01-Jun-2020	53.05	55.70	55.70	55.00	55.70	55.70	55.69	37544	20.91	264	28412	75.68
VADILALIND	EQ	01-Jun-2020	528.85	529.00	555.25	529.00	554.50	552.95	552.90	5273	29.15	302	3845	72.92
VAIBHAVGBL	EQ	01-Jun-2020	1103.85	1129.45	1156.95	1082.95	1090.35	1093.60	1093.52	165006	1804.38	4695	149348	90.51
VAISHALI	EQ	01-Jun-2020	48.85	53.90	53.90	46.40	48.50	48.00	48.34	9315	4.50	240	4738	50.86
VAKRANGEE	EQ	01-Jun-2020	26.35	26.85	27.10	26.50	26.50	26.60	26.75	707286	189.17	2131	506097	71.55
VARDHACRLC	EQ	01-Jun-2020	27.20	27.35	29.40	26.50	26.80	26.90	27.96	35920	10.04	164	17058	47.49
VARDMNPOLY	EQ	01-Jun-2020	2.90	2.80	3.00	2.80	2.90	2.90	2.98	4377	0.13	20	4377	100.00
VARROC	EQ	01-Jun-2020	129.25	133.00	135.70	132.55	135.70	135.70	135.16	196556	265.66	1132	187123	95.20
VASCONEQ	EQ	01-Jun-2020	7.10	7.35	7.45	7.00	7.30	7.30	7.28	75206	5.48	253	58673	78.02
VASWANI	EQ	01-Jun-2020	2.90	3.00	3.00	2.85	3.00	3.00	3.00	3995	0.12	10	3995	100.00
VBL	EQ	01-Jun-2020	631.65	640.00	644.90	620.05	623.50	623.20	633.69	188260	1192.99	9755	86077	45.72
VEDL	EQ	01-Jun-2020	92.20	93.30	97.05	92.75	93.75	93.65	94.95	23682719	22486.00	113889	7810700	32.98
VENKEYS	EQ	01-Jun-2020	987.35	1019.00	1019.00	990.00	1001.00	1003.95	1008.52	70707	713.09	5363	31175	44.09
VENUSREM	BE	01-Jun-2020	49.55	50.00	51.90	47.10	50.00	48.20	47.95	56032	26.86	268	-	-
VERA	SM	01-Jun-2020	62.10	62.10	62.10	62.10	62.10	62.10	62.10	1500	0.93	1	1500	100.00
VERTOZ	EQ	01-Jun-2020	71.50	74.90	75.05	67.95	67.95	72.35	71.84	31384	22.55	361	3098	9.87
VESUVIUS	EQ	01-Jun-2020	873.05	879.95	893.95	857.00	860.00	861.55	872.68	7090	61.87	636	4170	58.82
VETO	EQ	01-Jun-2020	32.30	32.75	33.75	31.50	32.15	32.20	32.54	23662	7.70	337	17185	72.63
VGUARD	EQ	01-Jun-2020	177.05	180.00	186.00	179.95	183.85	183.90	183.47	846746	1553.51	11331	344040	40.63
VHL	EQ	01-Jun-2020	1000.00	1000.00	1030.00	991.10	995.00	999.55	1008.95	354	3.57	92	256	72.32
VICEROY	BE	01-Jun-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	34234	0.75	48	-	-
VIDEOIND	BZ	01-Jun-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.08	2438313	26.41	612	-	-
VIDHIING	EQ	01-Jun-2020	60.85	60.70	61.60	59.10	59.65	59.50	60.45	28504	17.23	657	15507	54.40
VIJIFIN	EQ	01-Jun-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.39	269519	1.06	67	218949	81.24
VIKASECO	EQ	01-Jun-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	58373	2.19	50	58373	100.00
VIKASMCORP	BE	01-Jun-2020	2.35	2.45	2.45	2.45	2.45	2.45	2.45	3052698	74.79	220	-	-
VIKASPROP	EQ	01-Jun-2020	3.65	3.70	3.70	3.70	3.70	3.70	3.70	494396	18.29	130	494396	100.00
VIKASWSP	EQ	01-Jun-2020	5.10	5.30	5.35	5.10	5.35	5.35	5.33	154848	8.25	219	127663	82.44
VIMTALABS	EQ	01-Jun-2020	69.35	69.65	76.00	69.65	73.25	73.10	73.49	61265	45.02	1061	32630	53.26
VINATIORGA	EQ	01-Jun-2020	1016.60	1049.40	1080.00	1031.15	1049.95	1042.50	1059.14	312561	3310.46	16574	100933	32.29
VINDHYATEL	EQ	01-Jun-2020	583.35	590.05	612.50	590.05	612.50	612.50	608.20	19483	118.50	693	15237	78.21
VINNY	SM	01-Jun-2020	40.30	36.00	36.00	36.00	36.00	36.00	36.00	3000	1.08	1	3000	100.00
VINYLINDIA	EQ	01-Jun-2020	107.80	108.30	114.00	106.50	107.95	107.90	109.99	347633	382.35	7051	137349	39.51
VIPCLOTHNG	EQ	01-Jun-2020	5.45	5.50	5.70	5.30	5.70	5.70	5.62	65485	3.68	151	52703	80.48
VIPIND	EQ	01-Jun-2020	217.65	224.50	236.80	221.10	232.70	231.15	232.33	1942172	4512.22	36134	716174	36.87
VIPULLTD	EQ	01-Jun-2020	14.70	15.35	15.35	14.05	14.90	14.70	14.98	11832	1.77	82	4410	37.27
VISAKAIND	EQ	01-Jun-2020	171.70	176.40	180.25	176.35	180.25	180.25	179.74	28987	52.10	485	24128	83.24
VISASTEEL	EQ	01-Jun-2020	4.25	4.45	4.45	4.05	4.30	4.25	4.30	31344	1.35	58	22620	72.17
VISHAL	BE	01-Jun-2020	251.40	250.00	260.00	250.00	260.00	260.00	258.99	2781	7.20	15	-	-
VISHNU	EQ	01-Jun-2020	115.60	115.55	118.90	115.50	118.40	117.60	118.16	5513	6.51	183	3829	69.45
VISHWARAJ	EQ	01-Jun-2020	68.15	68.55	78.00	65.80	71.25	73.30	74.06	75357	55.81	1702	23195	30.78
VIVIMEDLAB	EQ	01-Jun-2020	10.35	10.50	10.60	10.10	10.20	10.25	10.34	81819	8.46	396	58277	71.23
VLSFINANCE	EQ	01-Jun-2020	34.90	35.50	37.35	35.25	36.20	36.65	36.78	34473	12.68	294	24440	70.90
VMART	EQ	01-Jun-2020	1594.55	1639.00	1678.55	1605.00	1621.00	1625.30	1632.71	94205	1538.09	4699	50169	53.26
VOLTAMP	EQ	01-Jun-2020	857.55	870.00	895.00	859.10	894.70	891.35	882.49	9342	82.44	1012	4215	45.12
VOLTAS	EQ	01-Jun-2020	480.15	506.00	544.75	506.00	538.90	539.80	530.35	13522328	71715.79	163562	2537461	18.76
VRLLOG	EQ	01-Jun-2020	147.15	151.90	153.80	148.25	148.75	149.25	150.97	105541	159.34	3401	74799	70.87
VSSL	EQ	01-Jun-2020	44.85	45.50	46.50	43.00	45.85	45.80	45.45	12314	5.60	305	9847	79.97
VSTIND	EQ	01-Jun-2020	3114.40	3168.00	3379.55	3111.95	3349.00	3353.45	3300.86	41134	1357.77	7743	19637	47.74
VSTTILLERS	EQ	01-Jun-2020	916.35	925.00	946.00	911.20	924.00	919.80	929.56	19560	181.82	1106	12410	63.45
VTL	EQ	01-Jun-2020	657.50	660.80	697.80	660.80	671.50	671.35	679.69	23676	160.92	2297	10895	46.02
WABAG	EQ	01-Jun-2020	91.05	92.90	95.60	92.10	95.60	95.60	94.51	125493	118.60	1537	87938	70.07
WABCOINDIA	EQ	01-Jun-2020	6927.10	6969.00	6969.00	6900.00	6912.00	6908.90	6921.77	34050	2356.86	1602	24493	71.93
WALCHANNAG	EQ	01-Jun-2020	37.40	37.40	39.00	37.40	38.50	38.45	38.39	66182	25.41	1052	45532	68.80
WANBURY	BE	01-Jun-2020	21.00	20.55	20.95	20.00	20.15	20.20	20.27	6300	1.28	29	-	-
WATERBASE	EQ	01-Jun-2020	90.10	91.00	94.00	91.00	92.65	92.65	92.80	348668	323.57	4059	106481	30.54
WEBELSOLAR	EQ	01-Jun-2020	14.30	14.90	15.00	14.20	15.00	15.00	14.68	47933	7.03	139	44936	93.75
WEIZMANIND	EQ	01-Jun-2020	23.40	23.95	24.55	23.25	24.55	24.55	24.26	7507	1.82	87	7092	94.47
WELCORP	EQ	01-Jun-2020	59.95	62.90	62.90	61.20	62.90	62.90	62.55	1157474	723.95	3300	885158	76.47
WELENT	EQ	01-Jun-2020	57.45	58.90	59.95	58.15	59.10	59.45	59.40	125210	74.37	1017	77717	62.07
WELINV	EQ	01-Jun-2020	167.25	164.00	164.05	162.15	163.05	163.05	162.71	50	0.08	5	40	80.00
WELSPUNIND	EQ	01-Jun-2020	31.15	32.45	32.70	32.40	32.70	32.70	32.64	374828	122.33	944	306267	81.71
WENDT	EQ	01-Jun-2020	2000.95	2030.05	2060.00	2000.00	2015.00	2021.15	2030.05	322	6.54	132	175	54.35
WESTLIFE	EQ	01-Jun-2020	293.65	305.00	308.70	295.00	298.50	298.20	300.29	577651	1734.61	16458	384689	66.60
WHEELS	EQ	01-Jun-2020	417.95	434.00	440.00	420.95	426.90	427.00	429.61	5148	22.12	464	3067	59.58
WHIRLPOOL	EQ	01-Jun-2020	1944.65	1970.00	2037.00	1961.00	2035.00	2033.60	2019.96	159081	3213.37	11266	93601	58.84
WILLAMAGOR	EQ	01-Jun-2020	13.65	13.90	14.00	13.20	13.95	13.95	13.77	6330	0.87	42	4757	75.15
WINDMACHIN	EQ	01-Jun-2020	13.40	12.85	14.05	12.85	14.00	13.95	13.90	8380	1.16	56	7393	88.22
WINSOME	BZ	01-Jun-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	10000	0.03	3	-	-
WIPL	BE	01-Jun-2020	51.00	51.00	51.00	51.00	51.00	51.00	51.00	5000	2.55	5	-	-
WIPRO	EQ	01-Jun-2020	212.80	215.50	221.00	213.40	214.80	215.05	217.29	13374769	29062.26	107515	3264541	24.41
WOCKPHARMA	EQ	01-Jun-2020	216.05	216.05	222.25	214.75	215.90	216.20	218.72	506958	1108.82	8851	253797	50.06
WONDERLA	EQ	01-Jun-2020	122.15	127.50	128.40	123.00	127.90	127.30	127.45	131250	167.28	3744	77654	59.16
WORTH	SM	01-Jun-2020	36.00	36.60	36.60	36.10	36.10	36.10	36.35	3000	1.09	2	3000	100.00
WSI	EQ	01-Jun-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	340	0.00	3	340	100.00
WSTCSTPAPR	EQ	01-Jun-2020	128.50	132.05	134.90	130.40	134.90	134.90	134.50	82587	111.08	645	78585	95.15
XCHANGING	EQ	01-Jun-2020	41.30	42.80	43.35	41.50	42.00	42.00	42.22	42131	17.79	420	30138	71.53
XELPMOC	EQ	01-Jun-2020	43.05	43.45	45.90	42.00	43.50	43.10	43.83	3455	1.51	122	1785	51.66
XPROINDIA	EQ	01-Jun-2020	16.00	16.10	16.85	15.65	16.75	16.45	16.27	1948	0.32	35	1398	71.77
YESBANK	EQ	01-Jun-2020	26.85	27.55	27.60	27.00	27.25	27.15	27.24	11175200	3043.79	33191	6226501	55.72
ZEEL	EQ	01-Jun-2020	183.55	187.75	192.40	184.10	185.00	185.90	188.14	26450304	49762.40	159594	3021688	11.42
ZEEL	P2	01-Jun-2020	3.50	3.50	3.50	3.45	3.45	3.45	3.45	250971	8.66	44	250971	100.00
ZEELEARN	EQ	01-Jun-2020	12.00	12.10	13.45	12.10	12.60	12.65	12.85	846458	108.80	1815	530091	62.62
ZEEMEDIA	EQ	01-Jun-2020	5.15	5.30	5.40	5.05	5.20	5.25	5.24	797841	41.81	1063	552817	69.29
ZENITHBIR	EQ	01-Jun-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.46	84193	0.39	48	84193	100.00
ZENITHEXPO	EQ	01-Jun-2020	35.80	37.50	37.50	36.05	37.50	36.80	36.44	313	0.11	18	243	77.64
ZENSARTECH	EQ	01-Jun-2020	86.85	87.00	91.15	87.00	90.40	89.90	89.96	186385	167.68	3750	134208	72.01
ZENTEC	EQ	01-Jun-2020	37.05	38.00	38.95	37.40	38.15	38.10	38.16	71371	27.24	702	43609	61.10
ZODIAC	SM	01-Jun-2020	12.00	12.50	12.50	11.75	11.75	11.75	12.08	6000	0.73	3	4000	66.67
ZODIACLOTH	EQ	01-Jun-2020	104.80	110.00	114.00	105.60	112.50	111.80	109.62	4435	4.86	205	3076	69.36
ZODJRDMKJ	EQ	01-Jun-2020	22.05	22.05	25.15	22.05	25.15	25.10	24.38	7014	1.71	118	5262	75.02
ZOTA	EQ	01-Jun-2020	138.25	137.95	145.00	136.95	141.00	141.00	142.19	5689	8.09	100	4499	79.08
ZUARI	EQ	01-Jun-2020	82.30	82.40	86.40	82.40	86.40	86.40	86.19	14450	12.45	147	12917	89.39
ZUARIGLOB	EQ	01-Jun-2020	37.90	39.10	41.65	39.10	41.55	41.15	41.07	70770	29.07	628	39084	55.23
ZYDUSWELL	EQ	01-Jun-2020	1252.95	1265.00	1289.70	1260.00	1261.85	1264.60	1269.18	16145	204.91	2399	8922	55.26