nse-sec-bhavdata-full-2020-06-23.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	23-Jun-2020	33.05	36.40	36.40	32.60	33.55	34.05	35.26	570884	201.29	3167	267573	46.87
21STCENMGM	EQ	23-Jun-2020	10.75	10.95	10.95	10.75	10.95	10.95	10.93	1028	0.11	20	1028	100.00
3IINFOTECH	EQ	23-Jun-2020	2.60	2.60	2.70	2.60	2.65	2.60	2.66	10937732	290.87	3812	7242657	66.22
3MINDIA	EQ	23-Jun-2020	18514.95	18690.00	18800.00	18180.00	18200.00	18248.75	18478.05	5922	1094.27	2182	3287	55.50
509GS2022	GS	23-Jun-2020	101.00	98.80	102.00	98.80	102.00	102.00	99.97	3	0.00	3	1	33.33
5PAISA	EQ	23-Jun-2020	188.65	192.00	200.90	192.00	199.00	199.85	197.97	30472	60.33	531	23729	77.87
63MOONS	BE	23-Jun-2020	81.25	80.00	82.00	79.10	80.10	80.50	80.42	20834	16.75	270	-	-
716GS2050	GS	23-Jun-2020	108.01	108.90	110.25	108.90	110.25	110.25	109.75	365	0.40	6	365	100.00
726GS2029	GS	23-Jun-2020	113.00	107.38	107.38	107.38	107.38	107.38	107.38	100	0.11	3	100	100.00
737GS2023	GS	23-Jun-2020	107.62	107.62	107.62	107.62	107.62	107.62	107.62	100	0.11	1	100	100.00
757GS2033	GS	23-Jun-2020	115.50	115.00	115.00	115.00	115.00	115.00	115.00	1100	1.27	2	1100	100.00
795GS2032	GS	23-Jun-2020	111.90	115.00	115.00	115.00	115.00	115.00	115.00	1141	1.31	3	1141	100.00
A2ZINFRA	EQ	23-Jun-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	50843	2.67	83	50843	100.00
AAKASH	SM	23-Jun-2020	18.05	18.95	18.95	18.95	18.95	18.95	18.95	3000	0.57	1	3000	100.00
AARON	SM	23-Jun-2020	43.30	43.60	43.60	43.60	43.60	43.60	43.60	3300	1.44	1	3300	100.00
AARTIDRUGS	EQ	23-Jun-2020	1132.90	1141.00	1240.00	1132.25	1180.00	1206.95	1183.76	245636	2907.74	13027	125044	50.91
AARTIIND	EQ	23-Jun-2020	977.35	978.00	978.00	962.00	964.80	969.60	970.84	333863	3241.28	13065	185411	55.54
AARVEEDEN	BE	23-Jun-2020	11.60	12.00	12.15	11.65	12.15	12.15	11.96	28446	3.40	65	-	-
AARVI	SM	23-Jun-2020	22.45	23.55	23.55	23.55	23.55	23.55	23.55	2000	0.47	1	2000	100.00
AAVAS	EQ	23-Jun-2020	1371.95	1378.00	1384.25	1305.00	1345.00	1337.60	1338.12	33581	449.36	3585	19676	58.59
ABAN	EQ	23-Jun-2020	25.05	25.10	25.75	25.00	25.35	25.30	25.30	122642	31.03	810	72721	59.30
ABB	EQ	23-Jun-2020	832.30	838.00	859.90	832.15	857.00	854.85	845.41	226768	1917.12	7563	102938	45.39
ABBOTINDIA	EQ	23-Jun-2020	15755.25	16000.00	16000.00	15696.00	15750.05	15732.65	15815.63	12769	2019.50	4522	6785	53.14
ABCAPITAL	EQ	23-Jun-2020	57.95	59.25	63.75	59.00	63.40	63.20	61.74	14794587	9133.93	54518	4016915	27.15
ABFRL	EQ	23-Jun-2020	133.15	133.95	139.10	131.70	137.20	136.90	135.12	3215540	4344.78	31778	1198766	37.28
ABMINTLTD	BE	23-Jun-2020	12.40	12.40	12.40	12.40	12.40	12.40	12.40	15	0.00	2	-	-
ABSLBANETF	EQ	23-Jun-2020	218.06	218.80	254.00	209.86	227.00	226.75	224.52	1169	2.62	57	902	77.16
ABSLNN50ET	EQ	23-Jun-2020	262.50	242.90	270.00	242.90	258.66	259.33	259.43	235	0.61	26	183	77.87
ABSLRIF6RG	MF	23-Jun-2020	5.97	5.76	5.76	5.76	5.76	5.76	5.76	1000	0.06	1	1000	100.00
ACC	EQ	23-Jun-2020	1263.45	1268.10	1306.70	1263.05	1302.90	1302.20	1290.87	1138470	14696.20	33364	299035	26.27
ACCELYA	EQ	23-Jun-2020	928.80	940.00	944.90	922.50	929.00	927.35	927.46	6459	59.90	722	4627	71.64
ACCURACY	SM	23-Jun-2020	29.15	30.50	30.60	30.50	30.60	30.60	30.58	6400	1.96	4	4800	75.00
ACE	EQ	23-Jun-2020	56.85	57.00	58.70	57.00	57.65	57.70	57.79	358420	207.12	2761	154811	43.19
ADANIENT	EQ	23-Jun-2020	154.65	157.00	161.80	155.55	157.10	157.20	158.27	4790124	7581.15	31871	1193338	24.91
ADANIGAS	EQ	23-Jun-2020	148.45	150.70	153.85	149.50	150.75	150.95	151.52	3116168	4721.55	21532	1148386	36.85
ADANIGREEN	EQ	23-Jun-2020	441.65	463.70	463.70	455.25	463.70	463.60	463.48	4101848	19011.06	43991	2647800	64.55
ADANIPORTS	EQ	23-Jun-2020	349.60	350.00	357.20	346.75	355.30	355.65	352.28	2715738	9567.04	44860	583296	21.48
ADANIPOWER	EQ	23-Jun-2020	38.20	38.00	38.40	37.20	37.80	37.90	37.82	11481054	4342.57	21055	3424009	29.82
ADANITRANS	EQ	23-Jun-2020	231.00	234.20	242.55	233.80	242.55	242.55	238.64	2123696	5067.92	10276	1056042	49.73
ADFFOODS	EQ	23-Jun-2020	311.05	307.00	325.00	307.00	316.85	318.95	318.79	74083	236.17	2023	45646	61.61
ADHUNIKIND	EQ	23-Jun-2020	19.20	20.80	21.10	19.60	21.10	21.10	20.77	184169	38.26	1060	150237	81.58
ADORWELD	EQ	23-Jun-2020	255.15	256.20	268.95	255.00	259.95	262.20	264.08	47289	124.88	1621	26203	55.41
ADROITINFO	EQ	23-Jun-2020	7.40	7.55	7.65	7.05	7.15	7.15	7.33	16339	1.20	128	10537	64.49
ADSL	EQ	23-Jun-2020	17.55	17.95	17.95	16.70	17.40	17.25	17.30	47851	8.28	236	40971	85.62
ADVANIHOTR	EQ	23-Jun-2020	45.95	45.70	47.15	44.90	45.85	45.90	45.94	12562	5.77	172	6660	53.02
ADVENZYMES	EQ	23-Jun-2020	167.30	167.30	183.05	167.30	182.70	181.90	177.36	576197	1021.96	10379	299013	51.89
AEGISCHEM	EQ	23-Jun-2020	197.65	194.00	212.00	191.00	197.65	198.85	203.45	775333	1577.40	17265	365156	47.10
AFFLE	EQ	23-Jun-2020	1485.15	1496.85	1500.00	1480.00	1486.75	1485.85	1491.19	46252	689.71	3191	33775	73.02
AGARIND	EQ	23-Jun-2020	69.85	69.90	71.90	67.05	68.50	68.35	69.27	33271	23.05	640	20561	61.80
AGCNET	EQ	23-Jun-2020	305.35	300.05	314.90	300.05	306.05	310.40	307.02	5350	16.43	146	4412	82.47
AGRITECH	BE	23-Jun-2020	36.15	36.60	36.60	35.50	36.15	35.95	35.84	6943	2.49	49	-	-
AGROPHOS	EQ	23-Jun-2020	14.45	14.00	15.15	14.00	15.15	15.15	14.94	139278	20.81	363	122255	87.78
AHLADA	SM	23-Jun-2020	44.00	47.45	48.00	45.90	45.90	45.95	46.97	5000	2.35	5	3000	60.00
AHLEAST	EQ	23-Jun-2020	143.50	142.90	145.25	140.10	142.95	140.55	142.14	520	0.74	30	200	38.46
AHLUCONT	EQ	23-Jun-2020	195.80	194.00	207.90	194.00	199.00	199.55	202.40	31955	64.68	1123	17377	54.38
AHLWEST	EQ	23-Jun-2020	274.80	270.20	274.15	265.00	269.00	265.90	268.21	631	1.69	50	501	79.40
AIAENG	EQ	23-Jun-2020	1608.90	1610.00	1624.95	1575.05	1608.00	1589.50	1588.28	39786	631.91	7315	18688	46.97
AIONJSW	EQ	23-Jun-2020	14.10	14.40	14.60	14.05	14.35	14.25	14.29	256145	36.60	457	200992	78.47
AIRAN	BE	23-Jun-2020	13.60	14.10	14.20	13.35	14.20	13.95	13.83	91575	12.66	352	-	-
AJANTPHARM	EQ	23-Jun-2020	1453.75	1479.00	1479.00	1453.75	1464.00	1462.70	1465.69	76852	1126.42	5066	25903	33.71
AJMERA	EQ	23-Jun-2020	92.20	92.00	93.70	89.25	90.40	91.35	91.11	186513	169.94	3023	74755	40.08
AJOONI	SM	23-Jun-2020	7.30	7.00	7.65	7.00	7.65	7.65	7.33	28000	2.05	6	28000	100.00
AKASH	BE	23-Jun-2020	92.40	92.40	92.40	87.80	88.00	88.00	88.58	380	0.34	5	-	-
AKSHARCHEM	EQ	23-Jun-2020	203.95	202.05	217.00	202.05	210.55	212.85	211.93	33607	71.22	1079	18376	54.68
AKSHOPTFBR	BE	23-Jun-2020	7.00	7.25	7.35	7.00	7.05	7.00	7.16	415413	29.75	784	-	-
AKZOINDIA	EQ	23-Jun-2020	1898.40	1898.40	1905.00	1851.10	1869.90	1864.40	1879.58	21990	413.32	2835	11173	50.81
ALANKIT	EQ	23-Jun-2020	18.60	18.85	19.75	18.10	19.05	19.00	19.13	3367005	644.23	2753	839428	24.93
ALBERTDAVD	EQ	23-Jun-2020	497.50	501.00	508.00	494.95	495.00	496.85	500.39	15157	75.84	817	10222	67.44
ALCHEM	EQ	23-Jun-2020	6.60	6.30	6.30	6.30	6.30	6.30	6.30	44221	2.79	158	44221	100.00
ALEMBICLTD	EQ	23-Jun-2020	79.80	80.00	81.35	77.90	78.30	78.35	79.12	670189	530.23	7829	417508	62.30
ALICON	EQ	23-Jun-2020	253.05	254.05	277.80	250.00	270.00	266.40	260.99	19002	49.59	948	9690	50.99
ALKALI	EQ	23-Jun-2020	47.55	47.50	51.00	47.30	48.00	48.05	48.34	24250	11.72	412	15591	64.29
ALKEM	EQ	23-Jun-2020	2307.30	2320.00	2390.05	2302.40	2384.00	2384.25	2365.40	167237	3955.82	18412	86550	51.75
ALKYLAMINE	EQ	23-Jun-2020	2097.10	2120.25	2285.00	2120.25	2190.00	2171.20	2192.40	280116	6141.27	23721	69051	24.65
ALLCARGO	EQ	23-Jun-2020	80.55	80.30	84.95	80.10	83.85	83.50	83.19	193585	161.05	2810	76734	39.64
ALLSEC	EQ	23-Jun-2020	203.35	201.85	205.65	199.10	205.00	204.75	203.61	2961	6.03	146	2579	87.10
ALMONDZ	EQ	23-Jun-2020	11.60	12.25	12.40	11.35	11.95	11.55	11.82	4555	0.54	93	3346	73.46
ALOKINDS	EQ	23-Jun-2020	37.95	39.80	39.80	39.80	39.80	39.80	39.80	285318	113.56	564	285318	100.00
ALPA	EQ	23-Jun-2020	24.70	24.80	25.35	24.05	24.50	24.55	24.60	73103	17.98	398	44281	60.57
ALPHAGEO	EQ	23-Jun-2020	204.95	213.00	213.00	208.05	208.70	208.85	210.49	66166	139.27	2259	34206	51.70
ALPSINDUS	BE	23-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	4010	0.06	11	-	-
AMARAJABAT	EQ	23-Jun-2020	666.60	674.90	674.90	658.00	661.00	661.60	663.04	905750	6005.46	16524	253266	27.96
AMBER	EQ	23-Jun-2020	1557.70	1557.70	1618.05	1540.10	1600.00	1595.35	1574.55	74623	1174.98	7038	37962	50.87
AMBIKCO	EQ	23-Jun-2020	694.95	694.90	715.00	691.25	715.00	704.15	701.42	5261	36.90	397	3433	65.25
AMBUJACEM	EQ	23-Jun-2020	191.10	191.80	196.20	191.10	193.50	193.25	193.99	4619623	8961.40	40164	1853505	40.12
AMDIND	EQ	23-Jun-2020	15.10	15.10	15.40	15.00	15.35	15.30	15.17	8756	1.33	69	6837	78.08
AMJLAND	EQ	23-Jun-2020	21.05	21.20	21.50	20.00	20.00	20.20	20.51	46996	9.64	335	30347	64.57
AMJUMBO	SM	23-Jun-2020	8.50	8.10	8.70	8.10	8.70	8.70	8.32	40000	3.33	5	32000	80.00
AMRUTANJAN	EQ	23-Jun-2020	373.05	399.00	399.20	381.50	384.00	383.25	387.52	272152	1054.65	9047	87812	32.27
ANANTRAJ	EQ	23-Jun-2020	24.65	24.70	24.70	24.00	24.00	24.10	24.14	176009	42.49	622	140279	79.70
ANDHRACEMT	BE	23-Jun-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	130039	10.47	222	-	-
ANDHRAPAP	EQ	23-Jun-2020	246.15	249.35	250.60	238.40	241.00	241.95	242.57	10490	25.45	865	5685	54.19
ANDHRSUGAR	EQ	23-Jun-2020	267.15	267.05	271.20	260.00	271.00	268.90	265.95	42212	112.26	1527	19460	46.10
ANIKINDS	EQ	23-Jun-2020	10.25	9.85	10.75	9.85	10.75	10.75	10.69	19154	2.05	105	18816	98.24
ANSALAPI	BE	23-Jun-2020	4.30	4.45	4.50	4.30	4.50	4.50	4.45	150716	6.70	223	-	-
ANSALHSG	EQ	23-Jun-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	22426	1.04	41	22416	99.96
ANUP	EQ	23-Jun-2020	344.00	340.00	348.00	340.00	345.00	345.00	344.91	7025	24.23	516	5824	82.90
APARINDS	EQ	23-Jun-2020	330.10	334.50	336.40	327.20	328.10	329.75	331.08	32439	107.40	1618	20592	63.48
APCL	EQ	23-Jun-2020	130.45	136.05	140.00	134.00	134.00	135.90	136.73	11125	15.21	589	6165	55.42
APCOTEXIND	EQ	23-Jun-2020	132.05	144.00	148.80	135.40	137.40	137.60	141.60	964207	1365.29	13900	365419	37.90
APEX	EQ	23-Jun-2020	251.80	253.45	254.65	247.60	251.80	252.00	251.97	133781	337.09	3655	51132	38.22
APLAPOLLO	EQ	23-Jun-2020	1597.30	1604.60	1674.90	1600.00	1655.00	1644.15	1618.00	57086	923.65	5282	40739	71.36
APLLTD	EQ	23-Jun-2020	937.60	945.85	946.80	921.00	924.50	924.90	928.98	268686	2496.05	15012	147665	54.96
APOLLO	EQ	23-Jun-2020	109.30	109.50	112.00	109.45	110.05	109.90	110.52	105487	116.59	1966	55915	53.01
APOLLOHOSP	EQ	23-Jun-2020	1398.30	1408.00	1422.00	1394.40	1411.00	1416.10	1410.20	630605	8892.79	40215	207594	32.92
APOLLOPIPE	EQ	23-Jun-2020	326.15	329.90	348.20	322.85	344.80	346.35	341.78	58359	199.46	2306	30422	52.13
APOLLOTYRE	EQ	23-Jun-2020	111.90	113.25	114.00	111.40	112.15	112.05	112.89	8863435	10005.61	33662	1373242	15.49
APOLSINHOT	EQ	23-Jun-2020	496.10	496.70	520.90	496.65	515.95	517.00	509.71	510	2.60	53	389	76.27
APTECHT	EQ	23-Jun-2020	100.35	101.70	109.40	100.70	105.80	105.65	106.37	713343	758.78	9566	252722	35.43
ARCHIDPLY	EQ	23-Jun-2020	22.45	22.50	26.90	22.45	26.90	26.90	25.49	351616	89.62	1834	124325	35.36
ARCHIES	EQ	23-Jun-2020	12.00	12.80	13.20	12.10	13.20	13.20	12.89	160041	20.63	462	111818	69.87
ARCOTECH	BE	23-Jun-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	32292	0.92	46	-	-
ARENTERP	EQ	23-Jun-2020	10.95	10.60	11.40	10.60	10.80	10.80	10.85	1140	0.12	16	529	46.40
ARIES	EQ	23-Jun-2020	72.15	72.50	75.75	71.00	75.75	75.55	74.67	106828	79.77	964	59209	55.42
ARIHANT	EQ	23-Jun-2020	17.75	18.10	18.15	17.25	17.25	17.35	17.63	7621	1.34	84	3617	47.46
ARIHANTSUP	BE	23-Jun-2020	28.70	28.70	29.90	28.55	28.85	28.85	29.54	18792	5.55	55	-	-
ARMANFIN	EQ	23-Jun-2020	424.65	434.95	445.85	425.00	445.85	445.85	443.20	21846	96.82	761	16231	74.30
AROGRANITE	EQ	23-Jun-2020	25.60	27.90	27.90	26.05	27.35	27.20	27.10	16268	4.41	274	10776	66.24
ARROWGREEN	BE	23-Jun-2020	46.85	49.10	49.15	48.05	49.00	49.00	49.05	11198	5.49	73	-	-
ARSHIYA	BE	23-Jun-2020	11.25	10.75	11.80	10.75	11.50	11.30	11.53	54505	6.28	100	-	-
ARSSINFRA	EQ	23-Jun-2020	15.25	15.15	15.40	14.65	15.40	15.40	15.07	30402	4.58	220	18813	61.88
ARTEMISMED	EQ	23-Jun-2020	187.00	195.00	208.00	190.25	199.00	200.65	199.82	9629	19.24	240	7730	80.28
ARVIND	EQ	23-Jun-2020	34.20	34.05	34.65	33.80	34.00	33.95	34.06	1560424	531.55	5947	1032788	66.19
ARVINDFASN	EQ	23-Jun-2020	184.80	186.00	188.90	182.50	185.00	185.10	185.40	84801	157.22	2109	46641	55.00
ARVSMART	EQ	23-Jun-2020	84.20	83.50	83.60	82.00	82.15	82.75	82.61	79444	65.63	1162	42851	53.94
ASAHIINDIA	EQ	23-Jun-2020	176.85	179.50	189.00	176.35	187.50	186.35	184.24	40862	75.28	1110	27758	67.93
ASAHISONG	EQ	23-Jun-2020	121.95	122.05	145.00	122.00	138.00	138.05	136.51	96760	132.09	1470	56814	58.72
ASAL	BE	23-Jun-2020	19.20	18.55	20.15	18.50	20.15	20.15	19.65	10391	2.04	51	-	-
ASALCBR	EQ	23-Jun-2020	250.60	251.00	251.00	245.40	249.65	249.00	247.88	43424	107.64	1953	22902	52.74
ASHAPURMIN	EQ	23-Jun-2020	39.60	40.05	41.55	39.65	41.55	41.55	41.48	66285	27.49	245	62726	94.63
ASHIANA	EQ	23-Jun-2020	57.45	63.15	63.15	57.70	63.15	63.15	61.88	251863	155.87	1888	142381	56.53
ASHIMASYN	EQ	23-Jun-2020	7.00	7.25	7.35	6.65	7.00	7.20	7.17	505487	36.24	683	377735	74.73
ASHOKA	EQ	23-Jun-2020	68.30	69.45	69.65	64.45	66.80	66.75	66.98	3113371	2085.28	19865	1393510	44.76
ASHOKLEY	EQ	23-Jun-2020	54.60	55.20	56.50	53.65	56.30	56.25	55.19	44077999	24325.37	108045	10600820	24.05
ASIANHOTNR	EQ	23-Jun-2020	54.80	54.20	55.75	54.20	55.30	54.95	54.96	14260	7.84	262	8450	59.26
ASIANPAINT	EQ	23-Jun-2020	1652.15	1659.85	1689.00	1641.00	1688.95	1683.90	1671.26	2335063	39025.04	151394	748586	32.06
ASIANTILES	EQ	23-Jun-2020	172.80	174.00	185.90	174.00	183.20	183.65	181.42	205669	373.12	4998	95402	46.39
ASLIND	SM	23-Jun-2020	6.60	6.30	6.30	6.30	6.30	6.30	6.30	8000	0.50	2	4000	50.00
ASPINWALL	EQ	23-Jun-2020	103.65	106.25	108.65	99.55	107.70	107.20	105.27	1451	1.53	70	1128	77.74
ASTEC	EQ	23-Jun-2020	759.30	759.00	911.15	750.50	911.15	911.15	869.48	929504	8081.82	32023	225126	24.22
ASTERDM	EQ	23-Jun-2020	122.25	123.00	127.40	122.35	124.40	125.35	124.86	737023	920.23	11340	307716	41.75
ASTRAL	EQ	23-Jun-2020	896.20	900.00	909.95	890.00	897.00	899.00	899.55	114040	1025.85	4582	67320	59.03
ASTRAMICRO	EQ	23-Jun-2020	95.65	96.00	99.00	94.55	97.05	97.55	97.60	861112	840.43	6728	372102	43.21
ASTRAZEN	EQ	23-Jun-2020	3239.90	3259.40	3263.25	3218.00	3239.00	3236.35	3242.72	18445	598.12	2746	7297	39.56
ASTRON	EQ	23-Jun-2020	39.30	40.70	40.70	38.90	39.20	39.25	39.36	74158	29.19	622	54156	73.03
ATFL	EQ	23-Jun-2020	531.25	535.20	545.25	528.55	531.00	532.40	535.59	4123	22.08	279	3017	73.17
ATLANTA	EQ	23-Jun-2020	7.40	7.75	7.75	7.75	7.75	7.75	7.75	42120	3.26	86	42120	100.00
ATLASCYCLE	BE	23-Jun-2020	41.25	43.30	43.30	43.30	43.30	43.30	43.30	5728	2.48	62	-	-
ATUL	EQ	23-Jun-2020	4517.40	4569.95	4583.80	4521.00	4579.95	4579.35	4569.84	21112	964.78	3012	10656	50.47
ATULAUTO	EQ	23-Jun-2020	165.55	166.00	176.00	166.00	173.00	172.90	173.48	179420	311.26	3241	111394	62.09
AUBANK	EQ	23-Jun-2020	510.45	524.00	535.95	520.00	535.95	535.95	534.65	607502	3247.98	4652	523022	86.09
AURIONPRO	EQ	23-Jun-2020	56.80	58.45	58.45	56.40	57.55	57.40	57.43	12385	7.11	119	9858	79.60
AUROPHARMA	EQ	23-Jun-2020	786.65	790.50	816.75	788.25	803.25	804.30	807.43	5478324	44233.71	104927	1422044	25.96
AUSOMENT	EQ	23-Jun-2020	29.35	30.75	32.00	29.45	30.80	30.80	30.49	44181	13.47	320	11271	25.51
AUTOAXLES	EQ	23-Jun-2020	501.05	507.00	574.00	501.10	555.00	561.55	551.13	73237	403.63	4299	17582	24.01
AUTOIND	BE	23-Jun-2020	18.90	19.75	19.75	18.55	18.60	19.00	19.04	24497	4.67	118	-	-
AUTOLITIND	EQ	23-Jun-2020	17.10	17.05	17.90	17.00	17.80	17.50	17.47	8270	1.45	101	6569	79.43
AVADHSUGAR	EQ	23-Jun-2020	190.30	189.00	191.50	183.60	189.40	188.70	187.05	101073	189.05	2790	51137	50.59
AVANTIFEED	EQ	23-Jun-2020	472.30	476.00	479.00	470.35	474.20	474.25	474.73	333084	1581.26	8002	140709	42.24
AVG	SM	23-Jun-2020	49.95	52.40	52.40	49.95	52.40	52.40	51.43	10800	5.55	9	8400	77.78
AVTNPL	EQ	23-Jun-2020	39.85	39.80	41.00	39.80	40.50	40.45	40.30	145808	58.76	1030	93798	64.33
AXISBANK	EQ	23-Jun-2020	430.15	430.50	445.00	430.40	444.40	443.65	437.78	30757921	134652.67	304611	6131035	19.93
AXISCADES	EQ	23-Jun-2020	38.30	40.20	40.20	38.05	40.20	40.15	39.84	122418	48.77	627	98631	80.57
AXISGOLD	EQ	23-Jun-2020	4191.95	4151.00	4199.95	4151.00	4195.00	4190.30	4185.41	1132	47.38	184	746	65.90
AXISNIFTY	EQ	23-Jun-2020	1054.99	1055.00	1100.00	1045.71	1050.00	1056.16	1064.35	274	2.92	41	246	89.78
AYMSYNTEX	EQ	23-Jun-2020	26.75	27.20	27.20	25.50	26.50	26.35	26.27	26276	6.90	169	20176	76.78
BAGFILMS	BE	23-Jun-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	205334	6.78	105	-	-
BAJAJ-AUTO	EQ	23-Jun-2020	2855.75	2890.00	2910.10	2844.95	2867.55	2862.15	2875.35	1089948	31339.85	54956	227220	20.85
BAJAJCON	EQ	23-Jun-2020	152.15	152.75	155.55	152.40	153.85	153.85	153.88	823978	1267.92	12032	464637	56.39
BAJAJELEC	EQ	23-Jun-2020	430.65	435.00	440.00	402.50	413.00	413.25	428.36	775277	3320.99	17583	198638	25.62
BAJAJFINSV	EQ	23-Jun-2020	6183.55	6275.00	6382.00	6090.80	6359.95	6319.65	6251.04	1981286	123850.92	162423	182506	9.21
BAJAJHIND	EQ	23-Jun-2020	7.20	7.55	7.55	7.25	7.55	7.55	7.51	6280459	471.79	5692	3780513	60.19
BAJAJHLDNG	EQ	23-Jun-2020	2739.10	2800.00	2984.90	2760.10	2920.00	2918.95	2901.60	158949	4612.07	21009	50228	31.60
BAJFINANCE	EQ	23-Jun-2020	2840.30	2899.95	3109.25	2833.00	3104.00	3025.50	2932.06	16187020	474613.94	514556	2472587	15.28
BALAJITELE	EQ	23-Jun-2020	74.40	75.50	75.80	73.05	73.50	73.55	74.13	113995	84.51	925	82589	72.45
BALAMINES	EQ	23-Jun-2020	446.25	471.00	484.80	455.05	456.00	459.90	464.91	517737	2407.01	12913	171330	33.09
BALAXI	EQ	23-Jun-2020	121.45	127.40	127.40	119.30	127.00	126.75	126.00	4125	5.20	127	3047	73.87
BALKRISHNA	EQ	23-Jun-2020	14.40	15.65	15.80	15.65	15.80	15.80	15.77	23199	3.66	109	21649	93.32
BALKRISIND	EQ	23-Jun-2020	1243.45	1247.00	1261.60	1232.45	1241.30	1243.70	1243.75	730074	9080.32	46277	247723	33.93
BALLARPUR	BE	23-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	740496	8.89	151	-	-
BALMLAWRIE	EQ	23-Jun-2020	113.05	116.00	121.70	116.00	118.00	118.55	118.65	1854715	2200.70	18382	612138	33.00
BALPHARMA	EQ	23-Jun-2020	47.55	48.50	49.95	47.20	48.85	48.50	48.60	69532	33.79	810	34355	49.41
BALRAMCHIN	EQ	23-Jun-2020	131.45	133.30	135.30	132.60	135.30	134.85	134.26	1746482	2344.79	12493	904900	51.81
BANARBEADS	EQ	23-Jun-2020	46.50	45.90	48.00	42.50	45.05	43.40	44.60	25617	11.43	317	16972	66.25
BANARISUG	EQ	23-Jun-2020	992.65	1000.00	1042.00	988.00	1042.00	1034.05	1017.89	2474	25.18	577	1400	56.59
BANCOINDIA	EQ	23-Jun-2020	71.75	72.75	84.15	71.60	79.50	80.10	79.16	2423994	1918.84	16771	644156	26.57
BANDHANBNK	EQ	23-Jun-2020	311.25	316.00	357.90	315.00	357.90	350.85	331.17	24592968	81444.36	230872	4043876	16.44
BANG	EQ	23-Jun-2020	16.70	16.50	18.35	16.50	18.35	18.35	18.25	12879	2.35	61	12727	98.82
BANKA	SM	23-Jun-2020	61.25	62.00	62.00	62.00	62.00	62.00	62.00	1200	0.74	1	1200	100.00
BANKBARODA	EQ	23-Jun-2020	49.40	50.60	51.05	49.50	50.55	50.50	50.39	64519345	32508.74	124021	11701456	18.14
BANKBEES	EQ	23-Jun-2020	218.50	223.90	238.20	217.85	225.44	224.58	221.89	1723233	3823.70	11073	359012	20.83
BANKINDIA	EQ	23-Jun-2020	52.05	51.90	53.40	51.65	53.00	53.00	52.80	5359900	2830.04	15422	1289462	24.06
BANSWRAS	EQ	23-Jun-2020	87.90	88.75	94.50	88.25	90.00	89.85	91.07	72544	66.07	1190	38920	53.65
BARTRONICS	BZ	23-Jun-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	12611	0.33	22	-	-
BASF	EQ	23-Jun-2020	1171.80	1185.00	1205.00	1173.00	1189.05	1188.55	1194.47	42043	502.19	3383	17815	42.37
BASML	EQ	23-Jun-2020	98.50	107.00	107.00	96.05	98.05	98.05	99.10	6477	6.42	243	2384	36.81
BATAINDIA	EQ	23-Jun-2020	1342.50	1353.95	1367.40	1327.05	1345.00	1347.05	1352.66	956097	12932.73	30692	176440	18.45
BAYERCROP	EQ	23-Jun-2020	5846.25	5840.00	5987.00	5839.95	5932.00	5942.90	5910.28	17758	1049.55	5365	7196	40.52
BBL	EQ	23-Jun-2020	788.85	780.10	920.60	780.10	856.90	867.35	856.33	131466	1125.78	5538	45134	34.33
BBTC	EQ	23-Jun-2020	1064.15	1072.00	1086.20	1046.35	1055.00	1060.35	1063.50	91858	976.91	5087	31524	34.32
BCG	BE	23-Jun-2020	9.95	9.50	9.50	9.50	9.50	9.50	9.50	728510	69.21	949	-	-
BCP	EQ	23-Jun-2020	5.75	5.85	5.85	5.65	5.65	5.70	5.78	564571	32.61	427	490737	86.92
BDL	EQ	23-Jun-2020	268.05	270.80	275.00	268.15	270.35	270.80	271.15	73767	200.02	2701	32973	44.70
BEARDSELL	BE	23-Jun-2020	9.15	9.55	9.55	8.75	9.25	9.25	9.27	1901	0.18	41	-	-
BEDMUTHA	EQ	23-Jun-2020	15.00	15.75	15.75	15.75	15.75	15.75	15.75	7151	1.13	18	7151	100.00
BEL	EQ	23-Jun-2020	81.30	81.85	83.75	80.50	83.65	83.30	82.49	22148717	18269.72	73153	8796069	39.71
BEML	EQ	23-Jun-2020	656.45	660.40	671.70	650.00	657.70	658.65	661.44	868743	5746.22	22276	195993	22.56
BEPL	EQ	23-Jun-2020	43.95	44.30	44.90	43.15	43.55	43.50	43.68	542647	237.05	2417	297205	54.77
BERGEPAINT	EQ	23-Jun-2020	505.40	506.50	519.80	506.00	516.00	515.50	514.92	1842622	9488.02	27384	308914	16.76
BETA	SM	23-Jun-2020	65.60	65.60	70.50	65.60	69.00	69.00	69.11	6400	4.42	8	5600	87.50
BFINVEST	EQ	23-Jun-2020	292.00	293.00	348.45	280.40	332.10	334.05	328.02	212396	696.71	9442	45590	21.46
BFUTILITIE	EQ	23-Jun-2020	191.70	193.25	210.85	191.60	210.85	210.85	203.38	454211	923.76	6884	193310	42.56
BGRENERGY	EQ	23-Jun-2020	35.40	36.00	39.00	35.30	37.50	37.40	37.72	554439	209.16	3119	267608	48.27
BHAGERIA	EQ	23-Jun-2020	122.45	126.45	126.45	121.10	123.00	123.05	123.38	65269	80.53	1383	38401	58.83
BHAGYANGR	EQ	23-Jun-2020	20.00	19.60	20.25	18.20	19.90	19.55	19.46	29923	5.82	243	17460	58.35
BHAGYAPROP	EQ	23-Jun-2020	21.25	21.40	22.00	20.70	21.75	21.60	21.07	15185	3.20	75	12414	81.75
BHANDARI	EQ	23-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	43804	0.66	25	43804	100.00
BHARATFORG	EQ	23-Jun-2020	373.15	373.15	377.80	367.00	369.05	368.95	371.06	1895011	7031.56	30008	399665	21.09
BHARATGEAR	EQ	23-Jun-2020	44.20	44.25	45.50	41.20	45.30	44.95	43.81	10713	4.69	232	5184	48.39
BHARATRAS	EQ	23-Jun-2020	7013.20	7140.00	7140.00	7000.00	7050.00	7046.85	7077.53	2798	198.03	979	1699	60.72
BHARATWIRE	EQ	23-Jun-2020	20.10	21.00	21.10	21.00	21.10	21.10	21.07	13953	2.94	73	13953	100.00
BHARTIARTL	EQ	23-Jun-2020	581.05	581.05	584.60	574.35	577.40	578.80	579.52	9762436	56575.24	122614	4316714	44.22
BHEL	EQ	23-Jun-2020	33.65	34.10	35.40	33.70	34.90	34.90	34.70	91399070	31711.37	94774	17463618	19.11
BIGBLOC	EQ	23-Jun-2020	28.00	28.00	28.00	27.85	27.85	27.85	27.92	222	0.06	4	222	100.00
BIL	EQ	23-Jun-2020	104.50	101.00	111.00	101.00	111.00	109.55	107.61	13363	14.38	747	6429	48.11
BILENERGY	EQ	23-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	57095	0.86	34	57095	100.00
BINDALAGRO	EQ	23-Jun-2020	11.55	12.40	12.70	12.30	12.70	12.70	12.67	70346	8.91	130	70231	99.84
BIOCON	EQ	23-Jun-2020	387.55	391.00	398.70	388.00	396.60	396.50	394.58	5777685	22797.34	82188	2154630	37.29
BIOFILCHEM	BE	23-Jun-2020	14.35	15.05	15.05	13.65	14.00	14.15	14.06	26289	3.70	133	-	-
BIRLACABLE	EQ	23-Jun-2020	52.55	53.05	59.00	52.35	55.70	55.70	56.22	325085	182.77	3497	147364	45.33
BIRLACORPN	EQ	23-Jun-2020	588.70	596.40	647.55	590.00	644.00	634.25	617.46	530644	3276.54	17607	228509	43.06
BIRLAMONEY	EQ	23-Jun-2020	35.15	36.00	37.70	34.20	35.35	35.65	35.89	743632	266.88	3939	325032	43.71
BIRLATYRE	EQ	23-Jun-2020	34.45	36.15	36.15	36.15	36.15	36.15	36.15	55520	20.07	134	55520	100.00
BKMINDST	BE	23-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	47737	0.60	42	-	-
BLBLIMITED	EQ	23-Jun-2020	5.90	6.45	6.45	6.45	6.45	6.45	6.45	130262	8.40	144	120262	92.32
BLISSGVS	EQ	23-Jun-2020	101.80	103.45	104.15	100.05	101.00	100.60	101.56	155870	158.30	2649	74643	47.89
BLKASHYAP	EQ	23-Jun-2020	5.35	5.50	5.60	5.35	5.60	5.60	5.54	114153	6.32	191	77506	67.90
BLS	EQ	23-Jun-2020	45.70	48.75	49.50	45.90	47.90	48.10	48.25	92440	44.60	1082	77994	84.37
BLUECOAST	EQ	23-Jun-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	1419	0.06	4	1419	100.00
BLUEDART	EQ	23-Jun-2020	2015.00	2005.00	2060.00	2005.00	2050.00	2045.65	2039.59	9088	185.36	2057	4798	52.79
BLUESTARCO	EQ	23-Jun-2020	509.10	511.65	513.95	506.05	508.30	508.15	509.63	29253	149.08	2070	14355	49.07
BODALCHEM	EQ	23-Jun-2020	61.30	61.75	64.10	61.65	63.00	62.80	63.13	1155318	729.38	5393	521257	45.12
BOHRA	SM	23-Jun-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	6000	0.09	3	6000	100.00
BOMDYEING	EQ	23-Jun-2020	79.80	80.00	80.75	75.75	77.00	76.95	77.23	3126794	2414.82	19045	928536	29.70
BORORENEW	EQ	23-Jun-2020	116.90	122.70	122.70	122.70	122.70	122.70	122.70	25315	31.06	125	25315	100.00
BOSCHLTD	EQ	23-Jun-2020	11338.70	11384.00	11482.45	11192.05	11398.50	11336.80	11343.00	40342	4575.99	8755	12320	30.54
BPCL	EQ	23-Jun-2020	385.15	386.00	392.90	382.25	391.85	392.00	389.00	4173259	16234.06	48640	1341939	32.16
BPL	EQ	23-Jun-2020	18.60	19.45	20.45	19.30	20.45	20.45	20.07	211091	42.36	882	141529	67.05
BRFL	EQ	23-Jun-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	16453	1.19	46	16453	100.00
BRIGADE	EQ	23-Jun-2020	146.20	148.75	150.00	144.00	145.00	147.75	147.51	556346	820.69	8343	276403	49.68
BRIGHT	SM	23-Jun-2020	10.90	11.40	11.40	11.40	11.40	11.40	11.40	6000	0.68	2	6000	100.00
BRITANNIA	EQ	23-Jun-2020	3421.20	3429.95	3504.90	3426.30	3477.00	3467.05	3473.51	765553	26591.57	42863	299466	39.12
BRITANNIA	N2	23-Jun-2020	32.81	32.90	32.99	32.80	32.84	32.85	32.87	8186	2.69	108	7875	96.20
BRNL	EQ	23-Jun-2020	37.05	37.35	40.40	37.05	37.95	38.05	38.64	146668	56.67	1467	84064	57.32
BROOKS	BE	23-Jun-2020	32.65	32.90	33.80	31.50	32.30	32.10	32.10	13185	4.23	132	-	-
BSE	EQ	23-Jun-2020	420.75	504.80	504.80	456.00	461.80	460.40	468.23	1784676	8356.41	44789	561623	31.47
BSHSL	SM	23-Jun-2020	108.00	107.00	107.00	107.00	107.00	107.00	107.00	1200	1.28	1	1200	100.00
BSL	EQ	23-Jun-2020	26.10	26.45	27.50	25.60	25.75	26.35	26.82	20951	5.62	276	12243	58.44
BSLGOLDETF	EQ	23-Jun-2020	4422.35	4441.00	4441.00	4380.10	4381.00	4400.00	4402.72	355	15.63	62	320	90.14
BSLNIFTY	EQ	23-Jun-2020	110.53	114.99	114.99	104.50	112.75	112.75	111.53	584	0.65	32	346	59.25
BSOFT	EQ	23-Jun-2020	83.20	83.85	91.00	82.00	90.50	89.65	87.39	2843037	2484.58	18547	1254432	44.12
BUTTERFLY	EQ	23-Jun-2020	130.95	131.80	139.40	128.00	137.00	136.85	135.23	282225	381.65	4846	105292	37.31
BVCL	BE	23-Jun-2020	13.00	12.55	13.60	12.50	13.40	13.35	12.74	3083	0.39	24	-	-
BYKE	EQ	23-Jun-2020	11.35	11.50	12.25	11.25	11.80	12.05	11.88	87247	10.36	309	68749	78.80
CADILAHC	EQ	23-Jun-2020	360.65	362.00	368.85	361.00	366.80	367.05	366.21	2420026	8862.26	29901	889315	36.75
CADSYS	SM	23-Jun-2020	20.00	20.00	21.00	20.00	21.00	21.00	20.71	8000	1.66	4	8000	100.00
CALSOFT	EQ	23-Jun-2020	9.30	9.60	9.60	9.15	9.20	9.20	9.26	54427	5.04	169	22509	41.36
CAMLINFINE	EQ	23-Jun-2020	50.20	52.45	52.80	48.95	49.35	49.95	50.87	468323	238.23	3813	269624	57.57
CANBK	EQ	23-Jun-2020	111.85	113.70	115.75	112.05	114.00	113.75	113.97	19628925	22371.13	66496	2584917	13.17
CANDC	BZ	23-Jun-2020	3.55	3.55	3.65	3.40	3.40	3.40	3.43	37596	1.29	74	-	-
CANFINHOME	EQ	23-Jun-2020	368.50	367.90	371.00	351.45	363.25	363.05	362.27	644843	2336.08	15073	161935	25.11
CANTABIL	EQ	23-Jun-2020	263.95	267.95	273.60	265.00	270.00	270.65	268.54	49911	134.03	1484	29537	59.18
CAPACITE	EQ	23-Jun-2020	119.20	120.30	120.30	114.75	116.85	116.30	116.42	98042	114.14	1863	64942	66.24
CAPLIPOINT	EQ	23-Jun-2020	362.40	368.80	369.00	358.00	359.00	359.10	361.61	224854	813.09	9590	96894	43.09
CAPTRUST	EQ	23-Jun-2020	96.95	98.50	98.50	92.15	92.15	92.35	94.04	33145	31.17	300	30446	91.86
CARBORUNIV	EQ	23-Jun-2020	261.65	265.00	265.00	257.10	263.90	262.55	261.80	269989	706.84	3358	222812	82.53
CAREERP	EQ	23-Jun-2020	157.90	157.90	167.40	148.40	151.85	151.25	155.62	129913	202.17	2721	66289	51.03
CARERATING	EQ	23-Jun-2020	413.50	416.00	439.00	414.55	428.10	427.25	427.97	137559	588.71	6198	86682	63.01
CASTROLIND	EQ	23-Jun-2020	126.05	126.70	130.80	125.50	126.70	127.05	127.34	2806225	3573.36	20605	1205251	42.95
CCHHL	BE	23-Jun-2020	3.50	3.50	3.65	3.35	3.50	3.60	3.50	81914	2.86	174	-	-
CCL	EQ	23-Jun-2020	248.35	248.00	250.00	243.55	249.95	248.50	248.60	716779	1781.95	7132	607330	84.73
CDSL	EQ	23-Jun-2020	267.20	274.20	289.00	272.15	288.00	285.50	280.27	1868495	5236.86	25768	558070	29.87
CEATLTD	EQ	23-Jun-2020	935.50	937.80	950.00	931.55	934.05	938.90	940.69	114597	1078.01	5018	15895	13.87
CEBBCO	EQ	23-Jun-2020	12.90	13.00	13.95	12.60	13.65	13.65	13.47	69120	9.31	330	58656	84.86
CELEBRITY	EQ	23-Jun-2020	5.75	5.75	5.90	5.60	5.70	5.65	5.73	37477	2.15	112	31167	83.16
CENTENKA	EQ	23-Jun-2020	181.45	183.35	183.95	180.95	183.00	182.40	182.33	44806	81.70	1432	28900	64.50
CENTEXT	EQ	23-Jun-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	226970	13.62	110	226970	100.00
CENTRALBK	EQ	23-Jun-2020	16.80	16.90	17.65	16.90	17.40	17.40	17.36	2589030	449.49	5086	1207695	46.65
CENTRUM	EQ	23-Jun-2020	14.95	15.70	16.40	15.20	16.40	16.40	16.24	119467	19.40	595	85570	71.63
CENTUM	EQ	23-Jun-2020	281.80	284.75	289.95	278.45	286.45	283.40	282.84	10055	28.44	457	6966	69.28
CENTURYPLY	EQ	23-Jun-2020	120.45	121.30	122.20	119.50	120.30	120.25	120.79	333784	403.17	4058	152118	45.57
CENTURYTEX	EQ	23-Jun-2020	324.35	324.35	326.90	312.00	316.80	316.50	316.55	1828250	5787.28	23202	594712	32.53
CERA	EQ	23-Jun-2020	2223.90	2235.00	2307.35	2181.45	2223.00	2228.20	2234.99	5490	122.70	822	3011	54.85
CEREBRAINT	EQ	23-Jun-2020	30.05	29.10	31.55	29.10	31.35	31.15	31.38	177540	55.72	357	161208	90.80
CESC	EQ	23-Jun-2020	597.65	598.00	614.70	596.35	607.90	609.55	605.76	334324	2025.21	8094	107499	32.15
CESCVENT	EQ	23-Jun-2020	166.25	167.50	170.00	166.10	168.00	167.85	168.45	54650	92.06	3519	47237	86.44
CGCL	EQ	23-Jun-2020	153.30	155.95	158.90	147.05	149.65	150.35	151.57	134689	204.15	5170	37992	28.21
CGPOWER	EQ	23-Jun-2020	6.50	6.65	6.80	6.60	6.80	6.80	6.75	2985409	201.54	1722	2290793	76.73
CHALET	EQ	23-Jun-2020	145.45	144.50	148.00	142.50	143.80	144.25	144.48	125730	181.65	2348	74869	59.55
CHAMBLFERT	EQ	23-Jun-2020	149.60	150.90	151.00	148.00	149.15	149.70	149.81	828562	1241.29	8704	329719	39.79
CHEMBOND	EQ	23-Jun-2020	142.10	144.00	145.00	140.10	140.55	140.95	141.76	13727	19.46	512	6312	45.98
CHEMFAB	EQ	23-Jun-2020	133.45	134.50	138.00	133.50	137.90	137.05	135.81	3633	4.93	187	2996	82.47
CHENNPETRO	EQ	23-Jun-2020	72.55	73.45	87.05	72.10	87.05	87.05	81.94	8863848	7263.14	35705	1858737	20.97
CHOLAFIN	EQ	23-Jun-2020	204.70	206.45	211.45	196.55	204.00	204.15	202.29	20317673	41101.12	148262	3285774	16.17
CHOLAHLDNG	EQ	23-Jun-2020	315.00	317.00	323.00	311.25	318.00	316.10	317.98	104248	331.49	2576	94655	90.80
CIGNITITEC	EQ	23-Jun-2020	289.95	289.00	291.75	280.75	281.00	283.10	286.19	29485	84.38	532	24997	84.78
CIMMCO	EQ	23-Jun-2020	17.20	17.95	18.35	17.20	17.90	17.85	17.91	67579	12.10	368	48930	72.40
CINELINE	EQ	23-Jun-2020	24.10	24.85	24.85	24.00	24.30	24.25	24.28	22982	5.58	179	14739	64.13
CINEVISTA	EQ	23-Jun-2020	6.85	7.10	7.15	7.10	7.10	7.10	7.12	18063	1.29	41	17912	99.16
CIPLA	EQ	23-Jun-2020	655.95	674.00	674.00	655.40	660.90	659.80	661.64	8287942	54836.10	132417	1703891	20.56
CKFSL	BZ	23-Jun-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	557437	5.54	221	-	-
CKPLEISURE	SM	23-Jun-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	4000	0.14	1	4000	100.00
CLEDUCATE	EQ	23-Jun-2020	44.05	44.65	47.00	44.10	47.00	46.95	46.31	27340	12.66	313	17550	64.19
CLNINDIA	EQ	23-Jun-2020	356.65	359.95	390.90	359.15	375.00	376.70	379.19	184817	700.81	7155	60145	32.54
CMICABLES	EQ	23-Jun-2020	38.95	40.80	40.85	40.00	40.85	40.85	40.81	21431	8.75	125	16382	76.44
CMMIPL	SM	23-Jun-2020	4.20	4.00	4.00	4.00	4.00	4.00	4.00	3000	0.12	1	3000	100.00
CNOVAPETRO	EQ	23-Jun-2020	6.30	6.40	6.60	6.40	6.60	6.60	6.43	201	0.01	7	201	100.00
COALINDIA	EQ	23-Jun-2020	143.65	144.95	146.75	143.20	144.10	143.85	144.87	10955603	15871.50	63587	2976863	27.17
COCHINSHIP	EQ	23-Jun-2020	301.05	306.00	307.75	302.30	305.25	305.45	305.48	376569	1150.34	7299	166700	44.27
COLPAL	EQ	23-Jun-2020	1377.20	1390.00	1425.00	1386.30	1404.00	1408.00	1409.63	1308216	18441.06	52652	318911	24.38
COMPINFO	EQ	23-Jun-2020	13.40	13.80	14.05	13.20	13.50	13.40	13.71	146747	20.12	460	81788	55.73
COMPUSOFT	BE	23-Jun-2020	9.80	9.85	10.10	9.70	10.00	9.90	9.92	66622	6.61	351	-	-
CONCOR	EQ	23-Jun-2020	416.00	422.00	426.80	415.25	418.75	421.50	422.10	1561656	6591.77	34352	777640	49.80
CONFIPET	EQ	23-Jun-2020	20.25	20.75	20.80	19.90	20.00	20.15	20.18	493858	99.64	1748	322272	65.26
CONSOFINVT	EQ	23-Jun-2020	30.60	30.25	30.30	30.25	30.30	30.30	30.25	1198	0.36	6	1198	100.00
CONTI	SM	23-Jun-2020	11.30	11.85	11.85	11.85	11.85	11.85	11.85	9999	1.18	3	9999	100.00
CONTROLPR	EQ	23-Jun-2020	198.25	200.80	200.80	197.00	199.00	197.85	198.22	5535	10.97	347	4090	73.89
CORALFINAC	EQ	23-Jun-2020	23.75	26.10	26.10	26.10	26.10	26.10	26.10	5775	1.51	33	5774	99.98
CORDSCABLE	EQ	23-Jun-2020	39.05	40.00	40.30	37.15	38.10	38.10	38.31	43172	16.54	826	29577	68.51
COROMANDEL	EQ	23-Jun-2020	732.50	729.85	741.00	713.85	740.00	731.70	725.77	537065	3897.87	27849	310150	57.75
COSMOFILMS	EQ	23-Jun-2020	286.50	288.95	299.00	286.70	292.00	293.15	294.84	93567	275.88	2546	46107	49.28
COUNCODOS	EQ	23-Jun-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.54	70402	1.08	50	61769	87.74
COX&KINGS	BZ	23-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	200020	3.10	78	-	-
CPSEETF	EQ	23-Jun-2020	18.14	18.05	18.67	17.90	18.62	18.61	18.48	2153700	398.10	49622	1895096	87.99
CREATIVE	EQ	23-Jun-2020	78.85	75.25	82.45	75.25	81.65	80.05	79.58	2136	1.70	97	875	40.96
CREDITACC	EQ	23-Jun-2020	554.85	578.80	582.55	530.25	558.15	559.60	574.99	354328	2037.35	7119	255355	72.07
CREST	EQ	23-Jun-2020	70.10	70.90	74.00	66.35	72.00	72.15	71.03	12113	8.60	447	5946	49.09
CRISIL	EQ	23-Jun-2020	1476.70	1484.10	1487.00	1454.70	1466.50	1468.15	1467.08	17473	256.34	5746	11829	67.70
CROMPTON	EQ	23-Jun-2020	225.20	227.40	231.50	225.25	229.85	230.45	227.28	1042372	2369.13	8915	791767	75.96
CSBBANK	EQ	23-Jun-2020	167.55	169.20	184.80	167.45	179.45	180.25	178.07	873315	1555.11	14129	488502	55.94
CTE	EQ	23-Jun-2020	18.70	18.10	18.50	17.80	18.35	18.15	17.97	17045	3.06	119	12200	71.58
CUB	EQ	23-Jun-2020	126.20	127.50	127.50	124.10	124.20	124.75	125.46	3646112	4574.36	52972	2476575	67.92
CUBEXTUB	EQ	23-Jun-2020	12.25	12.30	12.80	11.90	11.90	12.50	12.42	2398	0.30	14	2396	99.92
CUMMINSIND	EQ	23-Jun-2020	396.65	398.00	408.40	395.00	400.15	399.65	401.77	1215367	4882.95	16468	258176	21.24
CUPID	EQ	23-Jun-2020	206.20	207.80	207.85	200.00	201.60	201.20	202.22	66375	134.22	2483	40520	61.05
CYBERTECH	EQ	23-Jun-2020	43.60	44.00	48.70	43.25	44.20	44.25	45.77	113951	52.16	1345	45058	39.54
CYIENT	EQ	23-Jun-2020	224.75	226.80	263.35	226.00	257.00	256.20	248.37	3895063	9674.03	43993	1146564	29.44
DAAWAT	EQ	23-Jun-2020	39.55	39.95	42.75	39.45	41.80	41.65	41.14	3120404	1283.81	15823	1358917	43.55
DABUR	EQ	23-Jun-2020	443.50	441.50	460.00	441.50	459.75	458.60	454.28	5596516	25423.63	87173	2125215	37.97
DALBHARAT	EQ	23-Jun-2020	591.75	595.85	679.75	595.00	653.00	665.70	639.02	683730	4369.20	22573	250177	36.59
DALMIASUG	EQ	23-Jun-2020	114.75	116.80	116.80	109.70	112.00	112.15	112.52	236812	266.46	4156	120276	50.79
DAMODARIND	EQ	23-Jun-2020	25.35	27.00	27.45	24.35	25.00	25.05	25.86	8840	2.29	91	5318	60.16
DATAMATICS	EQ	23-Jun-2020	48.00	49.00	50.40	47.60	50.40	50.40	49.50	31331	15.51	411	22834	72.88
DBCORP	EQ	23-Jun-2020	78.65	79.90	79.90	74.00	76.30	76.30	77.18	1096780	846.53	9364	447641	40.81
DBL	EQ	23-Jun-2020	282.10	283.95	295.00	278.10	292.00	292.70	289.30	667122	1929.97	9254	236207	35.41
DBREALTY	EQ	23-Jun-2020	7.95	8.00	8.25	7.85	8.15	8.05	8.02	579750	46.49	943	427502	73.74
DBSTOCKBRO	EQ	23-Jun-2020	8.70	8.35	9.10	8.35	9.00	9.00	8.56	4916	0.42	8	4170	84.83
DCAL	EQ	23-Jun-2020	121.90	122.00	125.80	121.90	124.00	123.85	124.25	569804	708.00	20113	360454	63.26
DCBBANK	EQ	23-Jun-2020	85.95	87.00	88.75	85.00	86.15	86.20	86.72	3549848	3078.43	19474	1299800	36.62
DCM	EQ	23-Jun-2020	18.30	18.30	19.20	18.30	19.20	19.20	19.08	21701	4.14	78	20375	93.89
DCMNVL	EQ	23-Jun-2020	29.80	30.90	34.50	29.60	31.10	31.25	31.19	29637	9.24	336	22375	75.50
DCMSHRIRAM	EQ	23-Jun-2020	316.95	321.70	324.70	316.20	320.00	319.50	321.02	145398	466.75	3967	68513	47.12
DCW	EQ	23-Jun-2020	12.50	12.80	13.70	12.65	13.30	13.15	13.21	1129633	149.27	2039	625441	55.37
DECCANCE	EQ	23-Jun-2020	276.40	281.80	284.00	278.15	283.90	282.55	281.50	35571	100.13	1302	20642	58.03
DEEPAKFERT	EQ	23-Jun-2020	114.65	115.70	122.00	114.00	118.80	119.15	118.81	1621751	1926.75	13577	504732	31.12
DEEPAKNTR	EQ	23-Jun-2020	494.55	502.00	511.90	498.00	503.00	501.50	504.50	1136905	5735.70	23849	584927	51.45
DEEPIND	EQ	23-Jun-2020	73.85	76.60	76.60	72.50	73.75	74.30	74.01	33627	24.89	832	19853	59.04
DELTACORP	EQ	23-Jun-2020	89.70	93.40	94.15	92.65	94.15	94.15	93.87	605181	568.06	3134	478178	79.01
DELTAMAGNT	EQ	23-Jun-2020	24.05	25.00	25.45	23.20	24.10	24.10	23.84	16456	3.92	178	7042	42.79
DEN	EQ	23-Jun-2020	79.90	80.95	87.85	80.95	87.70	87.35	86.09	740394	637.40	5949	365599	49.38
DENORA	EQ	23-Jun-2020	233.70	238.35	241.00	226.25	234.05	236.65	236.87	9083	21.52	466	3791	41.74
DEVIT	SM	23-Jun-2020	70.00	75.00	75.00	75.00	75.00	75.00	75.00	1500	1.13	1	1500	100.00
DFMFOODS	EQ	23-Jun-2020	187.80	187.00	196.45	184.75	191.25	193.10	188.06	106185	199.69	2886	59747	56.27
DGCONTENT	EQ	23-Jun-2020	5.60	5.75	5.80	5.45	5.55	5.50	5.63	13811	0.78	64	13389	96.94
DHAMPURSUG	EQ	23-Jun-2020	131.55	132.65	133.55	130.60	131.40	131.45	131.51	579842	762.55	6039	210976	36.39
DHANBANK	EQ	23-Jun-2020	16.15	16.30	16.80	15.55	15.80	15.75	15.96	5503288	878.44	8769	3503274	63.66
DHANUKA	EQ	23-Jun-2020	709.30	717.00	727.50	710.00	719.50	715.90	719.53	87454	629.25	6377	39679	45.37
DHFL	EQ	23-Jun-2020	16.25	16.40	17.00	16.30	16.80	16.80	16.66	2475180	412.49	6616	1412572	57.07
DHFL	N4	23-Jun-2020	202.34	205.00	210.00	200.20	210.00	210.00	204.01	77	0.16	6	77	100.00
DHFL	N6	23-Jun-2020	217.96	200.30	215.20	200.00	215.20	215.20	200.99	185	0.37	7	175	94.59
DHFL	NA	23-Jun-2020	220.00	220.00	226.80	220.00	226.80	226.80	225.47	26	0.06	4	23	88.46
DHFL	NC	23-Jun-2020	209.20	208.00	208.00	208.00	208.00	208.00	208.00	50	0.10	1	50	100.00
DHFL	NP	23-Jun-2020	219.90	225.00	225.00	225.00	225.00	225.00	225.00	2	0.00	1	2	100.00
DHFL	NS	23-Jun-2020	219.97	230.00	230.00	222.00	222.00	222.00	222.75	111	0.25	7	111	100.00
DHFL	NX	23-Jun-2020	210.00	200.00	203.75	200.00	200.01	200.01	202.58	400	0.81	8	400	100.00
DHFL	NY	23-Jun-2020	201.76	202.00	202.00	202.00	202.00	202.00	202.00	50	0.10	2	50	100.00
DHFL	Y1	23-Jun-2020	220.00	220.00	220.00	220.00	220.00	220.00	220.00	160	0.35	10	160	100.00
DHUNINV	EQ	23-Jun-2020	175.50	181.35	189.45	179.20	182.00	182.15	183.87	1457	2.68	168	716	49.14
DIAMONDYD	EQ	23-Jun-2020	626.60	650.00	686.40	637.65	650.00	653.45	662.05	302441	2002.32	10595	89555	29.61
DIAPOWER	BZ	23-Jun-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	51763	0.44	30	-	-
DICIND	EQ	23-Jun-2020	352.10	352.05	359.50	342.85	347.75	347.35	349.81	11078	38.75	333	9066	81.84
DIGISPICE	BE	23-Jun-2020	7.85	8.20	8.20	8.20	8.20	8.20	8.20	1203	0.10	12	-	-
DIGJAMLTD	BZ	23-Jun-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	1680	0.05	6	-	-
DISHTV	EQ	23-Jun-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	273018	24.84	389	273018	100.00
DIVISLAB	EQ	23-Jun-2020	2349.25	2360.00	2401.05	2322.00	2399.00	2380.05	2364.54	838036	19815.73	52063	397022	47.38
DIXON	EQ	23-Jun-2020	5546.10	5565.00	6000.00	5565.00	5981.00	5907.10	5774.38	77160	4455.51	13415	41843	54.23
DLF	EQ	23-Jun-2020	159.95	162.00	170.25	159.50	169.00	168.65	165.82	16147689	26775.60	86383	2597253	16.08
DLINKINDIA	EQ	23-Jun-2020	86.20	88.00	91.10	87.20	89.00	88.70	89.14	369158	329.09	2897	175361	47.50
DMART	EQ	23-Jun-2020	2350.40	2350.30	2375.00	2340.00	2356.00	2359.90	2355.02	175282	4127.93	18700	88680	50.59
DOLAT	EQ	23-Jun-2020	50.30	51.00	51.35	48.90	50.20	50.05	50.30	64544	32.47	806	49076	76.03
DOLLAR	EQ	23-Jun-2020	142.95	144.00	145.00	140.00	143.05	143.25	142.09	107219	152.35	2300	59386	55.39
DONEAR	EQ	23-Jun-2020	30.80	30.80	30.80	29.15	30.00	29.95	29.85	46811	13.97	410	25957	55.45
DPSCLTD	EQ	23-Jun-2020	9.30	9.55	9.55	9.15	9.35	9.30	9.31	19358	1.80	153	13630	70.41
DPWIRES	BE	23-Jun-2020	55.40	53.00	55.50	52.70	54.75	54.75	54.29	1019	0.55	28	-	-
DQE	BE	23-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	39540	0.67	38	-	-
DREDGECORP	EQ	23-Jun-2020	255.15	256.70	262.05	253.60	256.00	256.25	257.77	224979	579.93	5131	68498	30.45
DRREDDY	EQ	23-Jun-2020	4032.85	4047.90	4130.00	4040.10	4102.05	4108.85	4097.76	960083	39341.93	59249	300429	31.29
DRSDILIP	SM	23-Jun-2020	75.00	70.95	71.00	70.95	71.00	71.00	70.96	6400	4.54	2	4800	75.00
DSML	SM	23-Jun-2020	3.60	3.75	3.75	3.60	3.60	3.60	3.73	36000	1.34	5	36000	100.00
DSSL	EQ	23-Jun-2020	24.40	25.35	25.60	25.00	25.55	25.50	25.43	12431	3.16	120	10158	81.72
DTIL	EQ	23-Jun-2020	172.80	175.10	180.80	170.00	175.90	175.50	177.33	5189	9.20	263	3767	72.60
DUCON	EQ	23-Jun-2020	4.55	4.60	4.75	4.55	4.75	4.75	4.72	79955	3.78	457	63656	79.61
DVL	EQ	23-Jun-2020	70.20	70.85	71.00	66.20	68.20	68.50	68.95	18107	12.48	365	10553	58.28
DWARKESH	EQ	23-Jun-2020	25.00	25.45	25.60	24.80	25.00	25.00	25.22	712164	179.60	2143	480215	67.43
DYNAMATECH	EQ	23-Jun-2020	628.15	638.95	639.00	615.50	621.00	622.25	627.78	2531	15.89	135	1845	72.90
DYNPRO	EQ	23-Jun-2020	123.80	125.75	129.50	124.75	127.85	127.20	126.79	49559	62.84	1266	30049	60.63
EASUNREYRL	BZ	23-Jun-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	908	0.02	3	-	-
EBANK	EQ	23-Jun-2020	2210.00	1966.10	2368.00	1966.10	2368.00	2368.00	2193.26	23	0.50	4	13	56.52
EBBETF0423	EQ	23-Jun-2020	1064.96	1064.96	1067.50	1064.51	1067.49	1067.46	1066.99	12039	128.45	104	11491	95.45
EBBETF0430	EQ	23-Jun-2020	1077.95	1077.95	1082.98	1077.00	1082.00	1082.02	1080.97	5889	63.66	85	5342	90.71
EBIXFOREX	EQ	23-Jun-2020	460.40	493.00	493.00	450.00	458.90	459.40	459.93	3856	17.74	291	2398	62.19
EC2RG	MF	23-Jun-2020	5.71	5.16	5.16	5.16	5.16	5.16	5.16	500	0.03	1	500	100.00
ECLERX	EQ	23-Jun-2020	452.65	452.65	459.85	446.00	456.00	454.40	453.82	46953	213.08	2814	19129	40.74
ECLFINANCE	NE	23-Jun-2020	1030.00	1099.99	1099.99	1050.00	1050.00	1050.00	1051.00	50	0.53	2	50	100.00
ECLFINANCE	NF	23-Jun-2020	984.90	971.00	971.00	965.00	969.80	966.11	966.04	122	1.18	10	120	98.36
ECLFINANCE	NG	23-Jun-2020	845.00	850.00	855.00	850.00	855.00	855.00	853.93	122	1.04	6	122	100.00
ECLFINANCE	NH	23-Jun-2020	974.00	974.00	974.00	974.00	974.00	974.00	974.00	10	0.10	1	10	100.00
ECLFINANCE	NI	23-Jun-2020	849.99	850.00	850.00	825.00	850.00	850.00	838.78	342	2.87	14	342	100.00
ECLFINANCE	NJ	23-Jun-2020	785.00	795.00	795.00	795.00	795.00	795.00	795.00	127	1.01	14	127	100.00
ECLFINANCE	NK	23-Jun-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	50	0.40	1	50	100.00
ECLFINANCE	NM	23-Jun-2020	937.60	937.60	940.00	937.60	938.00	937.81	938.17	249	2.34	19	249	100.00
ECLFINANCE	NN	23-Jun-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	115	1.04	5	115	100.00
ECLFINANCE	NP	23-Jun-2020	860.00	881.00	881.00	880.00	880.00	880.00	880.09	110	0.97	2	110	100.00
ECLFINANCE	NQ	23-Jun-2020	865.01	865.01	865.01	865.01	865.01	865.01	865.01	9	0.08	1	9	100.00
ECLFINANCE	NR	23-Jun-2020	918.95	918.95	920.00	916.00	920.00	920.00	919.08	1237	11.37	22	1157	93.53
ECLFINANCE	NS	23-Jun-2020	879.80	880.00	880.00	875.00	875.00	875.00	879.00	10	0.09	2	10	100.00
EDELWEISS	EQ	23-Jun-2020	47.65	50.00	50.00	50.00	50.00	50.00	50.00	303011	151.51	713	303011	100.00
EDL	BZ	23-Jun-2020	6.20	6.20	6.50	6.20	6.50	6.50	6.42	22026	1.42	46	-	-
EDUCOMP	BZ	23-Jun-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	30179	1.19	50	-	-
EHFLNCD	N4	23-Jun-2020	1287.42	1339.00	1339.00	1339.00	1339.00	1339.00	1339.00	32	0.43	6	32	100.00
EHFLNCD	N6	23-Jun-2020	649.99	650.05	657.00	650.00	654.00	654.28	654.15	9528	62.33	102	8897	93.38
EHFLNCD	N7	23-Jun-2020	985.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	3	0.03	1	3	100.00
EICHERMOT	EQ	23-Jun-2020	17588.95	17610.00	18000.00	17610.00	17911.15	17891.15	17857.63	206418	36861.36	42137	32994	15.98
EIDPARRY	EQ	23-Jun-2020	276.30	277.70	278.00	262.30	268.35	269.10	267.97	742136	1988.72	13399	159340	21.47
EIFFL	SM	23-Jun-2020	93.00	94.00	95.00	92.00	95.00	95.00	93.60	4000	3.74	5	4000	100.00
EIHAHOTELS	EQ	23-Jun-2020	239.20	239.25	262.00	230.60	248.90	254.45	251.16	22070	55.43	934	8323	37.71
EIHOTEL	EQ	23-Jun-2020	69.95	70.80	74.90	69.15	73.35	73.60	72.32	866527	626.69	8354	334850	38.64
EIMCOELECO	EQ	23-Jun-2020	316.40	337.95	348.80	320.00	329.95	333.75	335.72	6064	20.36	320	4654	76.75
EKC	EQ	23-Jun-2020	17.85	18.25	19.60	18.25	19.60	19.60	19.51	584777	114.11	937	447855	76.59
ELECON	EQ	23-Jun-2020	26.70	26.75	27.45	26.65	26.95	27.05	27.04	119622	32.35	844	83946	70.18
ELECTCAST	EQ	23-Jun-2020	14.70	14.90	15.90	14.75	15.70	15.65	15.29	1047264	160.11	1854	680393	64.97
ELECTHERM	EQ	23-Jun-2020	121.15	121.55	132.00	121.50	123.00	123.95	124.20	9018	11.20	587	4900	54.34
ELGIEQUIP	EQ	23-Jun-2020	169.60	169.00	169.00	157.55	158.90	159.60	160.92	481914	775.50	8861	243727	50.57
ELGIRUBCO	EQ	23-Jun-2020	14.60	14.90	15.00	14.55	14.80	14.60	14.72	17250	2.54	126	15661	90.79
EMAMILTD	EQ	23-Jun-2020	203.75	203.95	229.50	203.95	224.55	224.75	216.15	3082228	6662.32	60567	797640	25.88
EMAMIPAP	EQ	23-Jun-2020	81.35	84.45	84.45	79.35	81.40	80.85	81.96	10997	9.01	335	7380	67.11
EMAMIREAL	EQ	23-Jun-2020	39.50	40.80	40.80	38.15	40.25	39.85	39.54	25375	10.03	325	18616	73.36
EMBASSY	RR	23-Jun-2020	377.07	373.53	373.55	356.00	363.15	363.55	362.26	420800	1524.37	1619	323400	76.85
EMCO	BZ	23-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	9620	0.16	8	-	-
EMKAY	EQ	23-Jun-2020	44.10	46.30	46.30	44.10	46.30	46.30	46.07	25291	11.65	196	22587	89.31
EMKAYTOOLS	SM	23-Jun-2020	87.00	91.00	91.00	87.00	87.00	87.00	89.00	1200	1.07	2	600	50.00
EMMBI	EQ	23-Jun-2020	66.90	68.00	70.20	67.90	70.20	70.20	69.42	20363	14.14	347	18267	89.71
EMOFSR1RDP	MF	23-Jun-2020	8.40	8.41	8.60	8.41	8.60	8.60	8.55	2740	0.23	3	2740	100.00
EMOFSR1RGG	MF	23-Jun-2020	8.35	8.36	8.50	8.36	8.50	8.50	8.39	2004	0.17	3	2004	100.00
ENDURANCE	EQ	23-Jun-2020	856.10	878.95	900.00	861.95	897.05	894.65	892.88	265744	2372.77	6387	191797	72.17
ENERGYDEV	EQ	23-Jun-2020	6.80	6.80	7.10	6.80	7.10	7.10	6.98	53835	3.76	93	48424	89.95
ENGINERSIN	EQ	23-Jun-2020	71.05	71.60	73.65	71.50	72.25	72.15	72.60	2113268	1534.13	11176	960618	45.46
ENIL	EQ	23-Jun-2020	159.05	167.00	167.00	163.90	166.00	166.85	166.78	101748	169.69	641	90958	89.40
EQUITAS	EQ	23-Jun-2020	55.05	55.85	56.80	52.70	54.45	54.40	54.70	16973678	9285.33	37560	3495667	20.59
ERFLNCDI	N4	23-Jun-2020	775.00	775.00	775.00	775.00	775.00	775.00	775.00	16	0.12	3	16	100.00
ERFLNCDI	N5	23-Jun-2020	700.00	704.99	704.99	691.00	691.00	691.00	697.28	165	1.15	17	163	98.79
ERFLNCDI	N6	23-Jun-2020	659.59	650.00	664.80	642.01	664.80	664.80	649.82	59	0.38	5	57	96.61
ERIS	EQ	23-Jun-2020	466.80	470.00	479.90	465.05	470.00	469.65	470.10	75540	355.11	3384	38904	51.50
EROSMEDIA	EQ	23-Jun-2020	18.60	18.60	19.00	17.20	18.05	17.80	17.74	1518157	269.33	3084	1136777	74.88
ESABINDIA	EQ	23-Jun-2020	1327.55	1335.00	1398.00	1316.00	1381.00	1376.95	1342.82	18455	247.82	1478	10667	57.80
ESCORTS	EQ	23-Jun-2020	974.25	985.00	985.00	962.60	971.10	970.65	973.37	1357570	13214.22	43975	289942	21.36
ESSARSHPNG	EQ	23-Jun-2020	8.00	8.25	8.80	8.25	8.40	8.40	8.45	80181	6.77	409	48618	60.64
ESSELPACK	EQ	23-Jun-2020	191.55	196.90	197.00	188.05	189.00	189.25	191.12	91746	175.35	1622	60999	66.49
ESTER	EQ	23-Jun-2020	49.40	51.85	51.85	51.85	51.85	51.85	51.85	51954	26.94	106	51954	100.00
EUROCERA	BZ	23-Jun-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.82	53845	0.44	35	-	-
EVEREADY	EQ	23-Jun-2020	78.40	79.80	83.00	78.50	81.80	81.65	81.58	497051	405.51	2751	317856	63.95
EVERESTIND	EQ	23-Jun-2020	219.85	221.50	221.90	215.30	219.00	218.00	218.63	75994	166.14	2805	34231	45.04
EXCELINDUS	EQ	23-Jun-2020	723.70	723.70	744.50	723.70	733.00	733.65	734.81	18948	139.23	1610	9950	52.51
EXIDEIND	EQ	23-Jun-2020	154.20	154.95	157.00	154.00	154.40	154.40	155.02	2488210	3857.23	30415	870325	34.98
EXPLEOSOL	EQ	23-Jun-2020	292.05	295.00	296.00	286.00	289.90	288.55	290.07	13593	39.43	218	11554	85.00
FACT	EQ	23-Jun-2020	44.40	45.70	46.50	45.20	45.50	45.55	45.82	484623	222.05	2850	174282	35.96
FAIRCHEM	EQ	23-Jun-2020	571.65	574.70	589.60	571.00	578.00	579.70	580.63	53458	310.39	3008	32182	60.20
FCL	EQ	23-Jun-2020	27.05	27.45	27.95	27.20	27.95	27.80	27.62	271540	75.01	1620	157535	58.02
FCONSUMER	EQ	23-Jun-2020	15.20	15.95	15.95	15.95	15.95	15.95	15.95	121381	19.36	325	121381	100.00
FCSSOFT	BE	23-Jun-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.47	8728347	41.20	1402	-	-
FDC	EQ	23-Jun-2020	272.85	277.95	296.40	274.00	286.85	288.85	285.34	1736848	4955.86	31140	638808	36.78
FEDERALBNK	EQ	23-Jun-2020	54.30	55.00	57.00	54.50	56.95	56.45	55.64	53398275	29708.76	75006	17120064	32.06
FEL	EQ	23-Jun-2020	13.70	14.35	14.35	14.35	14.35	14.35	14.35	464524	66.66	345	464522	100.00
FELDVR	EQ	23-Jun-2020	15.05	15.80	15.80	15.80	15.80	15.80	15.80	192096	30.35	525	191094	99.48
FELIX	SM	23-Jun-2020	13.55	14.20	14.20	14.20	14.20	14.20	14.20	4000	0.57	1	4000	100.00
FIEMIND	EQ	23-Jun-2020	340.80	340.80	385.70	340.80	360.05	366.15	366.32	254268	931.44	8905	86981	34.21
FILATEX	EQ	23-Jun-2020	28.25	28.70	29.00	28.00	28.40	28.40	28.39	439944	124.91	1084	276244	62.79
FINCABLES	EQ	23-Jun-2020	307.10	318.70	321.00	301.00	314.00	312.30	311.25	175869	547.40	5765	77341	43.98
FINEORG	EQ	23-Jun-2020	1912.55	1929.90	1948.95	1903.00	1911.30	1910.90	1920.96	11215	215.44	2279	6243	55.67
FINPIPE	EQ	23-Jun-2020	479.80	484.00	488.75	471.00	482.00	481.35	480.27	30183	144.96	2299	13718	45.45
FLEXITUFF	BE	23-Jun-2020	7.95	8.30	8.30	8.25	8.30	8.30	8.25	784312	64.73	52	-	-
FLFL	EQ	23-Jun-2020	153.80	159.45	159.45	153.00	158.30	158.10	156.63	503746	789.02	5267	319254	63.38
FLUOROCHEM	EQ	23-Jun-2020	376.85	392.20	392.20	373.50	385.55	388.15	386.28	14671	56.67	778	8768	59.76
FMGOETZE	EQ	23-Jun-2020	414.85	410.50	420.50	408.00	420.00	419.00	415.64	1572	6.53	172	1130	71.88
FMNL	EQ	23-Jun-2020	25.70	26.95	26.95	26.95	26.95	26.95	26.95	44752	12.06	103	44437	99.30
FORCEMOT	EQ	23-Jun-2020	956.90	964.00	994.85	956.95	974.90	975.25	979.76	88710	869.15	4730	23338	26.31
FORTIS	EQ	23-Jun-2020	121.25	121.00	129.80	121.00	126.50	127.10	125.31	7084326	8877.50	29678	4414805	62.32
FOSECOIND	EQ	23-Jun-2020	1023.45	1005.10	1030.00	1005.10	1030.00	1030.00	1027.97	964	9.91	91	884	91.70
FOURTHDIM	SM	23-Jun-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	4000	0.24	4	4000	100.00
FRETAIL	EQ	23-Jun-2020	117.20	123.05	123.05	123.05	123.05	123.05	123.05	244948	301.41	762	244948	100.00
FSC	EQ	23-Jun-2020	139.75	146.70	146.70	146.70	146.70	146.70	146.70	45648	66.97	104	45648	100.00
FSL	EQ	23-Jun-2020	41.25	41.60	42.75	40.75	42.00	42.05	41.79	2852434	1191.95	8674	1292537	45.31
GABRIEL	EQ	23-Jun-2020	95.65	95.65	96.95	93.00	94.95	94.65	94.94	74587	70.81	1606	44734	59.98
GAEL	EQ	23-Jun-2020	135.35	136.00	139.90	133.95	138.00	136.50	137.07	52853	72.44	1589	31152	58.94
GAIL	EQ	23-Jun-2020	98.30	99.85	100.25	97.80	99.25	99.25	99.17	12226362	12124.87	44514	4202876	34.38
GAL	BE	23-Jun-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	24187	0.74	24	-	-
GALAXYSURF	EQ	23-Jun-2020	1464.75	1487.30	1490.00	1458.80	1462.00	1465.85	1470.75	13049	191.92	1608	7328	56.16
GALLANTT	EQ	23-Jun-2020	29.60	29.30	34.45	29.10	34.30	34.00	33.29	121663	40.50	1115	69848	57.41
GALLISPAT	EQ	23-Jun-2020	26.25	27.00	27.50	25.45	27.50	27.00	26.74	6512	1.74	79	4638	71.22
GAMMNINFRA	EQ	23-Jun-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	3399968	27.20	417	2269119	66.74
GANDHITUBE	EQ	23-Jun-2020	191.65	191.20	194.05	182.10	188.00	187.80	188.65	11011	20.77	593	6289	57.12
GANECOS	EQ	23-Jun-2020	250.30	254.45	254.45	231.10	236.00	240.05	237.98	42384	100.87	1181	25471	60.10
GANESHHOUC	EQ	23-Jun-2020	25.95	28.50	28.50	28.50	28.50	28.50	28.50	51239	14.60	197	48239	94.15
GANGESSECU	EQ	23-Jun-2020	34.45	37.50	38.95	33.10	37.15	36.05	35.44	5477	1.94	187	1814	33.12
GARDENSILK	BE	23-Jun-2020	10.70	11.20	11.20	11.20	11.20	11.20	11.20	12032	1.35	33	-	-
GARFIBRES	EQ	23-Jun-2020	1375.45	1393.55	1393.55	1350.00	1360.00	1359.20	1361.62	9301	126.64	1472	7699	82.78
GATI	EQ	23-Jun-2020	45.45	45.20	48.25	45.20	46.75	46.80	47.13	491916	231.84	3135	210635	42.82
GAYAPROJ	BE	23-Jun-2020	17.80	18.00	18.20	16.95	17.20	17.35	17.42	438711	76.43	984	-	-
GBGLOBAL	BE	23-Jun-2020	5.00	4.75	5.00	4.75	4.95	4.95	4.90	2867	0.14	15	-	-
GDL	EQ	23-Jun-2020	86.15	88.30	92.00	86.40	89.80	89.45	89.50	215153	192.56	2921	88840	41.29
GEECEE	EQ	23-Jun-2020	70.80	70.50	71.10	70.00	70.10	70.25	70.53	4337	3.06	158	2800	64.56
GEEKAYWIRE	EQ	23-Jun-2020	66.85	67.00	68.00	64.60	67.50	67.60	67.50	4176	2.82	63	2841	68.03
GENESYS	EQ	23-Jun-2020	33.80	34.35	35.10	32.85	35.00	34.70	34.33	34673	11.90	203	18664	53.83
GENUSPAPER	EQ	23-Jun-2020	5.10	5.20	5.20	5.00	5.15	5.10	5.08	284780	14.46	366	174431	61.25
GENUSPOWER	EQ	23-Jun-2020	21.80	22.30	22.80	21.00	21.60	21.40	21.76	342064	74.44	1067	257978	75.42
GEOJITFSL	EQ	23-Jun-2020	26.55	26.85	28.85	26.75	28.65	28.60	28.19	879728	247.97	2796	479305	54.48
GEPIL	EQ	23-Jun-2020	474.75	480.50	480.50	457.25	463.00	462.55	467.25	79376	370.88	4409	39506	49.77
GESHIP	EQ	23-Jun-2020	220.00	221.95	222.00	217.00	219.85	219.65	219.71	141700	311.32	6734	96402	68.03
GET&D	EQ	23-Jun-2020	76.45	76.55	80.25	76.45	80.25	80.25	79.18	434401	343.96	3811	310897	71.57
GFLLIMITED	EQ	23-Jun-2020	103.65	110.00	110.00	102.50	103.80	103.85	104.63	100294	104.94	1968	70167	69.96
GFSTEELS	BE	23-Jun-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	183	0.01	3	-	-
GHCL	EQ	23-Jun-2020	144.70	147.00	153.40	145.45	151.25	151.35	150.37	393411	591.59	4685	145840	37.07
GICHSGFIN	EQ	23-Jun-2020	89.80	89.80	90.50	87.55	89.10	89.15	89.20	583215	520.24	5051	239392	41.05
GICRE	EQ	23-Jun-2020	154.50	155.95	156.75	153.90	156.00	154.55	155.52	234292	364.36	3545	145885	62.27
GILLANDERS	BE	23-Jun-2020	29.90	28.50	31.35	28.50	31.35	31.35	31.07	7738	2.40	52	-	-
GILLETTE	EQ	23-Jun-2020	4858.05	4858.05	4943.90	4820.00	4899.95	4900.65	4858.95	32513	1579.79	3066	26867	82.63
GINNIFILA	EQ	23-Jun-2020	9.20	9.35	11.00	8.90	11.00	10.80	10.41	356671	37.13	873	269616	75.59
GIPCL	EQ	23-Jun-2020	66.90	67.80	79.40	66.25	74.70	75.30	76.63	3119387	2390.31	17838	783272	25.11
GKWLIMITED	EQ	23-Jun-2020	480.05	476.50	486.95	476.50	486.95	485.45	481.82	204	0.98	9	103	50.49
GLAXO	EQ	23-Jun-2020	1437.60	1459.00	1525.00	1450.05	1498.00	1511.00	1494.54	156652	2341.23	15453	67953	43.38
GLENMARK	EQ	23-Jun-2020	519.75	550.00	550.00	475.25	485.25	485.00	496.82	65123688	323545.12	775164	6877050	10.56
GLOBALVECT	EQ	23-Jun-2020	55.10	56.70	56.70	52.25	52.70	52.90	53.44	56691	30.30	922	32264	56.91
GLOBE	SM	23-Jun-2020	26.00	27.00	27.15	26.60	27.15	27.15	26.95	114000	30.72	35	114000	100.00
GLOBUSSPR	EQ	23-Jun-2020	130.45	126.00	134.45	123.95	133.00	133.30	127.99	288412	369.12	4041	171753	59.55
GMBREW	EQ	23-Jun-2020	418.65	424.70	436.00	421.25	424.70	427.10	427.50	280394	1198.69	8475	65063	23.20
GMDCLTD	EQ	23-Jun-2020	45.45	46.00	46.50	44.15	44.85	44.95	45.46	2097144	953.45	12484	1221100	58.23
GMMPFAUDLR	EQ	23-Jun-2020	4150.00	4150.00	4280.00	4012.50	4125.00	4120.75	4184.51	31386	1313.35	5667	15861	50.54
GMRINFRA	EQ	23-Jun-2020	21.10	21.25	21.80	21.05	21.65	21.65	21.42	11164248	2391.55	35301	2964142	26.55
GNA	EQ	23-Jun-2020	187.05	188.00	199.00	185.40	197.80	196.75	194.12	192008	372.72	4907	64455	33.57
GNFC	EQ	23-Jun-2020	156.20	157.40	163.70	155.55	161.25	161.60	160.43	2174736	3488.95	18117	678154	31.18
GOACARBON	EQ	23-Jun-2020	227.90	228.05	241.80	225.10	231.35	233.35	234.37	89129	208.89	3173	23407	26.26
GOCLCORP	EQ	23-Jun-2020	183.80	184.00	187.50	182.00	183.00	184.65	183.90	6565	12.07	137	5194	79.12
GODFRYPHLP	EQ	23-Jun-2020	962.80	972.50	1019.50	964.55	1000.00	1002.35	1000.30	153280	1533.27	8335	44614	29.11
GODREJAGRO	EQ	23-Jun-2020	428.90	431.90	451.40	427.50	448.90	449.95	445.05	510889	2273.69	15154	225621	44.16
GODREJCP	EQ	23-Jun-2020	661.70	664.00	671.00	650.05	665.50	664.95	664.85	2304599	15322.22	46932	1366445	59.29
GODREJIND	EQ	23-Jun-2020	399.60	407.40	414.90	403.15	411.50	411.55	409.91	233223	956.00	6944	159489	68.38
GODREJPROP	EQ	23-Jun-2020	912.90	915.00	922.10	898.10	900.40	901.80	909.84	312311	2841.52	15074	87502	28.02
GOENKA	BZ	23-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	167915	2.27	89	-	-
GOKEX	EQ	23-Jun-2020	37.70	38.60	38.85	37.10	38.70	38.30	38.08	214907	81.85	1510	120229	55.94
GOKUL	EQ	23-Jun-2020	16.35	17.15	17.15	17.15	17.15	17.15	17.15	9625	1.65	39	9625	100.00
GOKULAGRO	EQ	23-Jun-2020	17.40	18.25	18.25	18.00	18.25	18.25	18.24	51458	9.38	207	49328	95.86
GOLDBEES	EQ	23-Jun-2020	42.29	43.07	43.07	42.01	42.18	42.22	42.19	3277455	1382.71	8543	2577634	78.65
GOLDENTOBC	EQ	23-Jun-2020	27.15	27.95	27.95	26.15	27.45	27.05	27.28	17679	4.82	210	6554	37.07
GOLDIAM	EQ	23-Jun-2020	116.15	113.55	115.95	109.05	113.00	113.15	113.24	56209	63.65	1373	35345	62.88
GOLDSHARE	EQ	23-Jun-2020	4313.20	4410.00	4598.00	4280.00	4327.00	4322.45	4333.93	1145	49.62	278	559	48.82
GOLDTECH	EQ	23-Jun-2020	8.60	8.85	8.85	8.50	8.70	8.70	8.61	25256	2.17	77	23261	92.10
GOODLUCK	EQ	23-Jun-2020	42.65	43.30	43.95	40.65	40.95	40.95	41.64	122952	51.20	1690	79757	64.87
GPIL	EQ	23-Jun-2020	155.70	158.40	171.25	155.00	171.25	170.05	168.37	264951	446.09	2776	189570	71.55
GPPL	EQ	23-Jun-2020	73.75	74.50	79.40	73.35	76.50	76.45	74.89	2032593	1522.15	5180	1677439	82.53
GPTINFRA	EQ	23-Jun-2020	25.25	24.80	25.60	24.00	25.45	24.85	24.50	69566	17.04	532	52803	75.90
GRANULES	EQ	23-Jun-2020	206.40	207.90	216.00	206.10	211.20	211.10	211.94	3178932	6737.45	29129	914130	28.76
GRAPHITE	EQ	23-Jun-2020	188.85	190.45	198.25	187.20	198.25	197.05	195.08	693917	1353.70	7913	276065	39.78
GRASIM	EQ	23-Jun-2020	617.60	622.60	634.35	613.05	625.50	622.35	622.61	3182056	19811.90	55387	762624	23.97
GRAVITA	EQ	23-Jun-2020	44.15	44.60	45.85	44.00	45.55	45.10	44.83	93635	41.98	782	53298	56.92
GREAVESCOT	EQ	23-Jun-2020	84.45	84.60	87.50	83.50	85.40	85.40	85.52	571408	488.66	5356	232276	40.65
GREENLAM	EQ	23-Jun-2020	767.30	770.00	805.00	735.55	795.00	794.35	780.52	8704	67.94	1450	4726	54.30
GREENPANEL	EQ	23-Jun-2020	35.10	38.60	38.60	38.60	38.60	38.60	38.60	25558	9.87	68	25558	100.00
GREENPLY	EQ	23-Jun-2020	92.15	92.90	95.70	91.35	91.80	92.35	93.31	284240	265.22	4437	165171	58.11
GREENPOWER	EQ	23-Jun-2020	3.05	2.90	2.90	2.90	2.90	2.90	2.90	2979846	86.42	2248	2979845	100.00
GRINDWELL	EQ	23-Jun-2020	508.20	510.00	510.75	500.50	500.85	501.90	504.47	33243	167.70	1919	24195	72.78
GROBTEA	EQ	23-Jun-2020	422.95	401.50	424.00	401.50	420.00	414.70	414.28	282	1.17	36	253	89.72
GRPLTD	EQ	23-Jun-2020	664.55	680.00	682.90	655.05	682.00	674.25	673.28	915	6.16	65	707	77.27
GRSE	EQ	23-Jun-2020	210.75	220.50	222.00	207.00	207.80	209.80	213.07	854433	1820.53	11490	376654	44.08
GSCLCEMENT	EQ	23-Jun-2020	28.15	28.15	30.70	28.15	29.55	29.55	29.70	550665	163.54	2587	308439	56.01
GSFC	EQ	23-Jun-2020	53.55	53.70	55.70	53.40	54.45	54.55	54.60	1711157	934.34	8911	703989	41.14
GSPL	EQ	23-Jun-2020	222.95	223.00	223.80	215.70	217.00	216.55	219.36	920429	2019.04	35628	692880	75.28
GSS	EQ	23-Jun-2020	27.65	28.85	28.90	27.00	28.00	27.50	27.52	51710	14.23	535	35908	69.44
GTLINFRA	EQ	23-Jun-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	13975998	139.76	699	13975998	100.00
GTNIND	EQ	23-Jun-2020	8.80	9.60	9.65	9.60	9.65	9.65	9.64	7092	0.68	45	6580	92.78
GTNTEX	EQ	23-Jun-2020	6.25	6.25	6.55	6.05	6.55	6.55	6.29	41332	2.60	94	28677	69.38
GTPL	EQ	23-Jun-2020	65.10	68.35	68.35	68.35	68.35	68.35	68.35	13001	8.89	112	12829	98.68
GUFICBIO	EQ	23-Jun-2020	78.80	79.40	81.70	77.45	78.75	78.85	79.67	189864	151.26	2912	74256	39.11
GUJALKALI	EQ	23-Jun-2020	331.15	334.00	343.50	330.00	334.70	334.85	337.05	152018	512.38	5335	39364	25.89
GUJAPOLLO	EQ	23-Jun-2020	177.65	172.10	180.00	172.00	173.20	175.50	176.05	12126	21.35	792	4806	39.63
GUJGASLTD	EQ	23-Jun-2020	290.95	292.00	293.40	288.10	290.45	290.55	290.46	721484	2095.62	26245	341909	47.39
GUJRAFFIA	BE	23-Jun-2020	11.20	11.75	11.75	10.65	11.75	11.75	11.01	713	0.08	9	-	-
GULFOILLUB	EQ	23-Jun-2020	640.60	652.00	653.95	630.00	638.90	634.10	634.39	57060	361.99	1716	47723	83.64
GULFPETRO	EQ	23-Jun-2020	45.95	46.25	47.75	45.50	47.25	47.25	46.84	59538	27.89	908	35380	59.42
GULPOLY	EQ	23-Jun-2020	35.05	35.95	36.00	34.55	35.30	35.85	35.53	14651	5.21	121	11594	79.13
GVKPIL	EQ	23-Jun-2020	3.15	3.15	3.30	3.10	3.30	3.30	3.28	19242062	630.65	5906	9864651	51.27
HAL	EQ	23-Jun-2020	712.85	715.00	717.45	707.00	713.95	712.10	711.67	27809	197.91	2006	13561	48.76
HARITASEAT	EQ	23-Jun-2020	372.05	372.00	408.80	361.00	375.50	380.75	380.45	5988	22.78	360	2602	43.45
HARRMALAYA	EQ	23-Jun-2020	75.20	76.50	80.10	75.00	77.00	78.10	78.42	170975	134.07	2355	66292	38.77
HATHWAY	EQ	23-Jun-2020	33.30	34.00	36.60	33.55	35.85	35.80	35.20	5274481	1856.81	16060	2824957	53.56
HATSUN	EQ	23-Jun-2020	613.65	625.00	625.00	580.00	612.70	607.15	601.65	53925	324.44	2803	16936	31.41
HAVELLS	EQ	23-Jun-2020	576.90	582.00	589.40	573.70	576.30	577.30	580.95	2902092	16859.60	62073	1122552	38.68
HAVISHA	BE	23-Jun-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.51	555156	2.83	122	-	-
HBLPOWER	EQ	23-Jun-2020	17.05	17.15	17.40	16.55	16.75	16.75	16.97	1138213	193.11	2345	403169	35.42
HCC	EQ	23-Jun-2020	5.40	5.65	5.65	5.65	5.65	5.65	5.65	592522	33.48	380	592522	100.00
HCG	EQ	23-Jun-2020	122.45	123.35	123.50	121.30	121.30	121.85	122.39	192889	236.07	2322	129211	66.99
HCL-INSYS	BE	23-Jun-2020	8.15	8.55	8.55	8.15	8.55	8.55	8.50	780268	66.33	937	-	-
HCLTECH	EQ	23-Jun-2020	569.60	569.70	583.50	563.75	579.00	580.25	577.22	4522086	26102.40	106226	2592393	57.33
HDFC	EQ	23-Jun-2020	1819.40	1820.00	1845.00	1803.05	1843.15	1838.10	1822.13	5043383	91896.97	209547	2092181	41.48
HDFCAMC	EQ	23-Jun-2020	2460.75	2490.00	2554.00	2472.00	2514.00	2505.05	2512.36	1116244	28044.02	71238	683929	61.27
HDFCBANK	EQ	23-Jun-2020	1028.75	1039.00	1045.00	1016.55	1045.00	1042.30	1031.23	14415640	148658.98	231379	5479425	38.01
HDFCLIFE	EQ	23-Jun-2020	520.40	524.25	544.60	520.40	538.00	537.05	536.41	5813524	31184.60	95610	2582709	44.43
HDFCMFGETF	EQ	23-Jun-2020	4332.90	4340.00	4340.00	4300.00	4324.80	4321.55	4318.08	17409	751.73	737	12908	74.15
HDFCNIFETF	EQ	23-Jun-2020	1078.82	1080.00	1096.64	1080.00	1085.07	1090.47	1090.09	2709	29.53	171	1839	67.88
HDFCSENETF	EQ	23-Jun-2020	3675.00	3670.00	3700.00	3600.09	3699.99	3699.99	3683.62	71	2.62	35	50	70.42
HDIL	BZ	23-Jun-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	309290	7.73	78	-	-
HEG	EQ	23-Jun-2020	881.45	879.90	938.00	878.00	911.00	911.85	912.33	524093	4781.46	19753	127934	24.41
HEIDELBERG	EQ	23-Jun-2020	181.50	183.20	193.80	181.20	188.40	189.05	188.46	1067374	2011.58	16041	446610	41.84
HEOF1126RD	MF	23-Jun-2020	7.83	7.83	7.83	7.83	7.83	7.83	7.83	2000	0.16	1	2000	100.00
HEOF1126RG	MF	23-Jun-2020	7.84	7.86	7.86	7.86	7.86	7.86	7.86	1700	0.13	2	1700	100.00
HERCULES	EQ	23-Jun-2020	74.50	74.05	78.25	74.05	75.50	76.25	75.88	112227	85.16	1388	45527	40.57
HERITGFOOD	EQ	23-Jun-2020	254.15	251.80	264.90	251.80	263.00	261.25	260.28	37136	96.66	1593	23244	62.59
HEROMOTOCO	EQ	23-Jun-2020	2412.60	2444.95	2444.95	2405.60	2416.05	2418.85	2423.20	996774	24153.81	51609	270041	27.09
HESTERBIO	EQ	23-Jun-2020	1338.70	1369.90	1394.00	1289.00	1308.00	1305.80	1349.34	25185	339.83	2320	13411	53.25
HEXATRADEX	BE	23-Jun-2020	16.85	16.85	17.60	16.30	16.65	16.55	16.91	34508	5.84	119	-	-
HEXAWARE	EQ	23-Jun-2020	321.95	322.00	322.95	314.00	320.20	320.00	318.57	1703206	5425.90	17395	1200567	70.49
HFCL	EQ	23-Jun-2020	13.15	13.35	13.80	12.80	13.80	13.80	13.52	3833596	518.21	3481	2387434	62.28
HGINFRA	EQ	23-Jun-2020	189.20	191.90	192.00	187.50	189.00	189.75	189.99	18392	34.94	909	12508	68.01
HGS	EQ	23-Jun-2020	650.50	668.90	668.90	650.00	661.40	659.10	659.22	8950	59.00	628	5725	63.97
HHOF1140RD	MF	23-Jun-2020	5.55	6.10	6.10	6.10	6.10	6.10	6.10	1000	0.06	1	1000	100.00
HHOF1140RG	MF	23-Jun-2020	6.43	6.50	6.80	6.50	6.70	6.75	6.72	9200	0.62	8	9200	100.00
HIKAL	EQ	23-Jun-2020	127.60	129.90	131.95	124.55	126.70	125.90	128.00	1325588	1696.74	14674	732204	55.24
HIL	EQ	23-Jun-2020	1212.40	1194.00	1280.00	1190.00	1266.90	1260.95	1251.12	112594	1408.69	6930	39693	35.25
HILTON	EQ	23-Jun-2020	9.55	9.75	9.80	9.35	9.35	9.45	9.57	16759	1.60	68	14421	86.05
HIMATSEIDE	EQ	23-Jun-2020	67.40	68.00	68.80	66.25	67.35	67.45	67.43	572317	385.94	5184	363877	63.58
HINDALCO	EQ	23-Jun-2020	150.10	152.90	159.50	150.60	158.25	158.35	155.93	22570976	35193.79	108997	4781899	21.19
HINDCOMPOS	EQ	23-Jun-2020	162.20	162.20	167.45	162.20	164.80	163.80	164.35	3037	4.99	215	1786	58.81
HINDCOPPER	EQ	23-Jun-2020	31.80	32.05	33.30	32.00	32.95	32.95	32.71	1478600	483.59	5176	669720	45.29
HINDMOTORS	EQ	23-Jun-2020	5.90	6.15	6.15	6.15	6.15	6.15	6.15	58488	3.60	127	58488	100.00
HINDNATGLS	BE	23-Jun-2020	34.70	35.25	36.00	34.50	35.10	35.10	35.30	1076	0.38	27	-	-
HINDOILEXP	EQ	23-Jun-2020	72.15	72.85	75.75	71.70	73.55	73.40	74.12	647219	479.69	6905	197342	30.49
HINDPETRO	EQ	23-Jun-2020	238.60	239.00	242.10	233.10	236.75	237.60	238.52	7666507	18286.31	66618	3207880	41.84
HINDUNILVR	EQ	23-Jun-2020	2100.80	2115.00	2172.00	2101.60	2157.55	2155.95	2150.63	4309193	92674.94	174720	1633800	37.91
HINDZINC	EQ	23-Jun-2020	187.85	190.00	195.05	186.20	187.55	187.95	190.35	1496547	2848.69	20450	777287	51.94
HIRECT	EQ	23-Jun-2020	139.10	141.85	142.00	135.30	139.85	138.00	138.50	10246	14.19	370	7743	75.57
HISARMETAL	EQ	23-Jun-2020	78.10	78.00	78.05	73.40	74.35	74.20	75.49	28390	21.43	337	21294	75.01
HITECH	EQ	23-Jun-2020	108.20	110.00	111.00	105.10	108.55	109.10	108.65	16264	17.67	206	11619	71.44
HITECHCORP	EQ	23-Jun-2020	85.30	90.00	90.00	80.65	83.20	83.05	83.14	7027	5.84	178	4604	65.52
HITECHGEAR	EQ	23-Jun-2020	113.05	118.50	118.70	117.50	118.70	118.70	118.66	4240	5.03	57	4240	100.00
HLVLTD	EQ	23-Jun-2020	5.60	5.75	5.75	5.45	5.65	5.65	5.62	341819	19.20	391	256151	74.94
HMT	BZ	23-Jun-2020	15.20	15.20	15.50	14.50	15.40	15.40	15.14	10512	1.59	76	-	-
HMVL	EQ	23-Jun-2020	49.85	50.90	53.20	49.20	52.50	52.35	51.75	83018	42.96	772	62716	75.55
HNDFDS	EQ	23-Jun-2020	500.25	495.95	511.30	495.95	506.00	505.00	504.62	4662	23.53	333	2883	61.84
HNGSNGBEES	EQ	23-Jun-2020	353.50	355.01	361.00	350.20	357.73	357.63	354.52	854	3.03	72	152	17.80
HONAUT	EQ	23-Jun-2020	28719.65	28700.00	28950.00	28550.00	28900.00	28813.70	28726.74	1538	441.82	915	724	47.07
HONDAPOWER	EQ	23-Jun-2020	1050.35	1050.35	1080.00	1016.90	1070.00	1038.50	1053.68	13830	145.72	1855	7862	56.85
HOTELRUGBY	EQ	23-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	20965	0.32	19	20965	100.00
HOVS	EQ	23-Jun-2020	45.30	45.55	46.90	43.20	46.35	45.75	45.31	2935	1.33	114	2112	71.96
HPL	EQ	23-Jun-2020	36.85	38.30	38.35	35.55	36.75	36.40	36.86	264722	97.57	1799	159773	60.36
HSCL	EQ	23-Jun-2020	50.55	51.25	51.70	49.55	50.70	50.75	50.65	2267446	1148.40	9864	752315	33.18
HSIL	EQ	23-Jun-2020	53.10	53.50	53.90	51.75	52.00	51.95	52.41	434432	227.69	2767	279369	64.31
HTMEDIA	EQ	23-Jun-2020	14.15	14.15	14.75	14.15	14.40	14.45	14.48	202708	29.34	498	136350	67.26
HUBTOWN	EQ	23-Jun-2020	11.00	11.30	11.30	10.85	11.05	11.05	11.06	196594	21.74	437	124689	63.42
HUDCO	EQ	23-Jun-2020	27.00	27.25	28.25	27.00	28.00	27.95	27.72	3356794	930.50	7969	1321562	39.37
HUDCO	N2	23-Jun-2020	1221.01	1224.70	1224.70	1220.00	1224.48	1224.48	1223.53	2300	28.14	14	2050	89.13
HUDCO	N3	23-Jun-2020	1079.27	1077.07	1078.70	1076.00	1076.02	1076.38	1076.55	7065	76.06	84	5546	78.50
HUDCO	N4	23-Jun-2020	1100.00	1100.01	1100.01	1100.00	1100.00	1100.00	1100.01	280	3.08	5	280	100.00
HUDCO	N5	23-Jun-2020	1193.00	1195.00	1195.01	1195.00	1195.01	1195.01	1195.01	1023	12.22	4	1023	100.00
HUDCO	N8	23-Jun-2020	1244.00	1244.00	1244.00	1235.00	1235.00	1235.00	1237.25	20	0.25	3	20	100.00
HUDCO	ND	23-Jun-2020	1330.00	1325.00	1340.00	1325.00	1340.00	1340.00	1326.31	55	0.73	7	55	100.00
HUDCO	NE	23-Jun-2020	1434.98	1443.96	1443.97	1438.10	1441.00	1440.04	1441.04	522	7.52	16	511	97.89
HUSYSLTD	SM	23-Jun-2020	26.25	22.00	22.00	22.00	22.00	22.00	22.00	2000	0.44	1	2000	100.00
IBMFNIFTY	EQ	23-Jun-2020	115.37	115.00	122.00	115.00	119.05	121.47	119.87	1596	1.91	92	699	43.80
IBREALEST	EQ	23-Jun-2020	51.05	53.60	53.60	53.60	53.60	53.60	53.60	193098	103.50	603	193098	100.00
IBUCCREDIT	N4	23-Jun-2020	902.57	917.95	917.95	900.00	900.00	902.51	903.16	718	6.48	35	658	91.64
IBUCCREDIT	N7	23-Jun-2020	775.00	770.00	770.00	770.00	770.00	770.00	770.00	13	0.10	1	13	100.00
IBUCCREDIT	N9	23-Jun-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
IBUCCREDIT	NB	23-Jun-2020	705.00	705.00	705.00	705.00	705.00	705.00	705.00	209	1.47	2	209	100.00
IBUCCREDIT	ND	23-Jun-2020	750.00	800.00	800.00	736.00	736.00	736.00	750.50	16	0.12	5	16	100.00
IBULHSGFIN	EQ	23-Jun-2020	242.20	251.00	263.25	235.40	240.40	240.30	245.21	60999868	149580.03	441354	6854271	11.24
IBULHSGFIN	N8	23-Jun-2020	750.00	799.00	799.00	780.00	780.00	780.00	787.60	25	0.20	2	25	100.00
IBULHSGFIN	NA	23-Jun-2020	656.28	655.00	655.00	649.99	650.00	649.99	652.62	382	2.49	17	382	100.00
IBULISL	BE	23-Jun-2020	46.95	49.25	49.25	49.25	49.25	49.25	49.25	36365	17.91	188	-	-
IBVENTURES	E3	23-Jun-2020	33.70	37.05	37.05	37.05	37.05	37.05	37.05	2907	1.08	16	2907	100.00
IBVENTURES	EQ	23-Jun-2020	92.65	97.25	97.25	97.25	97.25	97.25	97.25	55914	54.38	444	55914	100.00
ICFL	N2	23-Jun-2020	985.00	990.00	990.00	990.00	990.00	990.00	990.00	105	1.04	3	105	100.00
ICFL	N3	23-Jun-2020	965.00	965.00	965.00	933.00	933.00	933.00	935.30	316	2.96	13	316	100.00
ICFL	N4	23-Jun-2020	869.00	889.00	889.00	889.00	889.00	889.00	889.00	40	0.36	3	40	100.00
ICFL	N5	23-Jun-2020	855.00	867.00	867.00	865.01	865.01	865.01	865.86	49	0.42	3	49	100.00
ICFL	N6	23-Jun-2020	965.00	950.00	960.00	950.00	960.00	960.00	954.64	28	0.27	3	28	100.00
ICFL	ND	23-Jun-2020	849.46	900.00	900.00	900.00	900.00	900.00	900.00	9	0.08	1	9	100.00
ICFL	NF	23-Jun-2020	910.50	915.00	923.00	915.00	920.00	920.00	919.73	119	1.09	5	119	100.00
ICICI500	EQ	23-Jun-2020	137.06	140.84	140.89	137.50	139.50	139.10	139.09	333163	463.41	243	330612	99.23
ICICIB22	EQ	23-Jun-2020	25.40	25.96	26.15	25.30	26.08	26.08	25.87	348059	90.04	6917	251188	72.17
ICICIBANK	EQ	23-Jun-2020	367.55	369.00	378.30	364.20	376.05	376.15	370.40	32495431	120362.77	271367	7304747	22.48
ICICIBANKN	EQ	23-Jun-2020	215.70	217.86	222.90	215.16	221.67	221.69	218.82	74690	163.43	506	3862	5.17
ICICIBANKP	EQ	23-Jun-2020	117.74	119.00	121.00	117.57	120.00	120.42	118.12	24539	28.98	161	22590	92.06
ICICIGI	EQ	23-Jun-2020	1271.60	1272.00	1305.00	1272.00	1286.80	1290.45	1290.44	712107	9189.29	52225	480863	67.53
ICICIGOLD	EQ	23-Jun-2020	43.15	42.71	43.65	42.71	43.07	43.10	43.07	185662	79.96	7617	148810	80.15
ICICILIQ	EQ	23-Jun-2020	999.99	999.95	1000.00	999.95	1000.00	1000.00	1000.00	9182	91.82	32	8740	95.19
ICICILOVOL	EQ	23-Jun-2020	85.13	83.00	88.00	76.00	85.39	86.95	85.95	3141	2.70	245	1645	52.37
ICICIM150	EQ	23-Jun-2020	56.63	57.50	57.99	56.11	57.92	57.90	57.27	1289	0.74	25	1085	84.17
ICICIMCAP	EQ	23-Jun-2020	55.61	57.60	57.60	55.61	55.76	56.19	55.89	7429	4.15	82	5746	77.35
ICICINF100	EQ	23-Jun-2020	112.36	112.00	114.70	111.99	114.60	114.35	113.14	5586	6.32	274	4660	83.42
ICICINIFTY	EQ	23-Jun-2020	108.65	105.40	110.50	104.30	110.19	110.38	109.79	419376	460.42	4493	386529	92.17
ICICINV20	EQ	23-Jun-2020	50.55	50.00	52.40	47.00	50.70	50.95	50.66	4509	2.28	292	3106	68.88
ICICINXT50	EQ	23-Jun-2020	25.80	27.00	29.00	25.65	26.15	26.05	25.99	81081	21.07	213	67189	82.87
ICICIPRULI	EQ	23-Jun-2020	407.00	418.95	429.45	410.45	427.15	426.95	421.05	5202676	21905.82	75366	1055724	20.29
ICICISENSX	EQ	23-Jun-2020	372.97	376.80	387.90	369.32	380.00	378.51	375.25	1871	7.02	148	1667	89.10
ICIL	EQ	23-Jun-2020	40.25	41.85	41.85	39.30	40.30	40.35	40.22	206699	83.14	980	144217	69.77
ICRA	EQ	23-Jun-2020	2518.70	2518.00	2565.00	2502.50	2515.00	2510.40	2510.91	3759	94.39	243	3605	95.90
IDBI	EQ	23-Jun-2020	33.05	34.20	34.70	33.60	34.70	34.60	34.44	6539436	2252.02	11991	2827800	43.24
IDBIGOLD	EQ	23-Jun-2020	4475.70	4470.00	4480.05	4450.05	4450.05	4463.70	4470.04	97	4.34	32	87	89.69
IDEA	EQ	23-Jun-2020	10.10	10.10	10.50	10.00	10.25	10.25	10.28	442667414	45499.99	291964	119902201	27.09
IDFC	EQ	23-Jun-2020	21.50	21.85	21.95	20.85	21.15	21.20	21.34	21417282	4569.85	63790	9135954	42.66
IDFCFIRSTB	EQ	23-Jun-2020	28.25	28.70	29.20	27.80	28.40	28.40	28.39	73667386	20916.90	123160	12397558	16.83
IDFCFIRSTB	N1	23-Jun-2020	5195.00	5195.00	5195.00	5195.00	5195.00	5195.00	5195.00	4	0.21	1	4	100.00
IDFCFIRSTB	N2	23-Jun-2020	10400.00	10400.00	10450.00	10400.00	10400.05	10400.05	10402.10	26	2.70	9	26	100.00
IDFCFIRSTB	N4	23-Jun-2020	9935.30	9940.00	9940.00	9940.00	9940.00	9940.00	9940.00	20	1.99	5	20	100.00
IDFCFIRSTB	N5	23-Jun-2020	5080.00	5080.00	5080.00	5080.00	5080.00	5080.00	5080.00	2	0.10	1	2	100.00
IDFCFIRSTB	N9	23-Jun-2020	5095.00	5100.04	5110.01	5100.03	5105.00	5107.51	5103.78	8	0.41	5	8	100.00
IDFCFIRSTB	NA	23-Jun-2020	10350.00	10255.01	10350.00	10255.01	10350.00	10350.00	10312.80	20	2.06	6	12	60.00
IDFCFIRSTB	NB	23-Jun-2020	5040.00	5010.00	5050.00	5003.03	5050.00	5050.00	5036.53	32	1.61	10	18	56.25
IDFCFIRSTB	NC	23-Jun-2020	9900.00	9900.00	9925.00	9900.00	9901.00	9901.00	9905.40	10	0.99	3	10	100.00
IDFNIFTYET	EQ	23-Jun-2020	107.15	106.00	107.14	106.00	106.00	106.03	106.04	575	0.61	7	574	99.83
IEX	EQ	23-Jun-2020	189.75	192.00	192.35	186.20	187.25	186.80	188.89	403135	761.46	13561	251518	62.39
IFBAGRO	EQ	23-Jun-2020	286.05	286.30	292.50	284.55	285.05	286.00	287.64	4732	13.61	213	3233	68.32
IFBIND	EQ	23-Jun-2020	404.55	409.90	411.00	400.00	403.25	403.65	405.80	35225	142.94	2955	19921	56.55
IFCI	EQ	23-Jun-2020	7.50	7.75	7.90	7.25	7.40	7.40	7.53	8620717	648.92	215796	4652395	53.97
IFCI	NF	23-Jun-2020	1052.87	1059.99	1059.99	1040.00	1052.00	1052.00	1049.73	179	1.88	13	109	60.89
IFCI	NH	23-Jun-2020	1064.36	1065.00	1069.00	1050.00	1069.00	1069.00	1061.27	1272	13.50	26	1172	92.14
IFCI	NL	23-Jun-2020	1029.96	1029.00	1029.00	1021.00	1028.00	1027.98	1027.23	378	3.88	7	378	100.00
IFGLEXPOR	EQ	23-Jun-2020	133.25	139.95	139.95	126.95	133.60	132.30	131.64	3355	4.42	220	2017	60.12
IGARASHI	EQ	23-Jun-2020	299.70	299.70	314.00	295.00	300.55	300.25	304.39	495742	1508.99	12304	144997	29.25
IGL	EQ	23-Jun-2020	447.90	450.00	455.75	448.30	452.80	453.55	452.96	3354661	15195.16	66648	1218557	36.32
IGPL	EQ	23-Jun-2020	149.55	151.85	151.85	144.25	148.50	149.10	148.53	30783	45.72	628	21148	68.70
IIFCL	N1	23-Jun-2020	1242.00	1247.50	1247.50	1247.50	1247.50	1247.50	1247.50	500	6.24	1	500	100.00
IIFCL	N2	23-Jun-2020	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	600	7.09	6	600	100.00
IIFCL	N4	23-Jun-2020	1410.00	1414.99	1424.23	1410.00	1411.99	1414.43	1410.35	767	10.82	21	702	91.53
IIFL	EQ	23-Jun-2020	72.75	73.70	74.40	71.80	73.00	72.95	72.66	714686	519.30	4082	399862	55.95
IIFL	N2	23-Jun-2020	1016.80	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	50	0.51	1	50	100.00
IIFL	N3	23-Jun-2020	1115.00	1117.20	1117.20	1117.20	1117.20	1117.20	1117.20	345	3.85	7	345	100.00
IIFL	N4	23-Jun-2020	995.00	992.00	992.00	985.00	987.60	987.64	985.89	1466	14.45	12	1466	100.00
IIFL	N6	23-Jun-2020	954.15	930.00	930.00	930.00	930.00	930.00	930.00	55	0.51	1	55	100.00
IIFL	N8	23-Jun-2020	1074.95	1076.70	1076.70	1076.70	1076.70	1076.70	1076.70	135	1.45	3	135	100.00
IIFLSEC	EQ	23-Jun-2020	39.60	39.95	40.90	38.60	39.70	39.85	40.00	1252170	500.85	3453	586543	46.84
IIFLWAM	EQ	23-Jun-2020	973.70	973.00	1015.95	953.95	1004.50	1001.30	992.94	9094	90.30	974	5512	60.61
IITL	EQ	23-Jun-2020	62.00	65.00	65.00	59.10	60.00	60.35	60.52	362	0.22	12	332	91.71
IL&FSENGG	BZ	23-Jun-2020	3.60	3.75	3.75	3.60	3.75	3.75	3.75	47664	1.79	70	-	-
IL&FSTRANS	BZ	23-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	10618	0.14	19	-	-
IMAGICAA	EQ	23-Jun-2020	4.95	5.40	5.40	5.40	5.40	5.40	5.40	183935	9.93	165	183935	100.00
IMFA	EQ	23-Jun-2020	159.65	164.00	164.00	157.10	161.50	161.00	160.73	13583	21.83	260	10601	78.05
IMPAL	EQ	23-Jun-2020	509.70	524.35	524.35	510.00	515.25	516.10	516.05	2338	12.07	116	1843	78.83
IMPEXFERRO	BE	23-Jun-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	10035	0.05	11	-	-
INDBANK	EQ	23-Jun-2020	7.15	7.40	7.40	7.10	7.30	7.25	7.24	172934	12.51	449	113014	65.35
INDHOTEL	EQ	23-Jun-2020	84.20	85.30	85.30	83.00	84.15	83.80	83.85	1621960	1360.09	10413	760174	46.87
INDIACEM	EQ	23-Jun-2020	130.25	131.00	133.90	130.40	131.65	131.70	132.16	3894731	5147.16	20964	1590409	40.83
INDIAGLYCO	EQ	23-Jun-2020	292.80	295.00	301.90	290.70	297.60	297.95	297.09	287761	854.90	6471	92933	32.30
INDIAMART	EQ	23-Jun-2020	2356.80	2365.00	2420.00	2350.00	2366.00	2368.35	2386.77	50912	1215.15	5985	22286	43.77
INDIANB	EQ	23-Jun-2020	64.35	67.00	72.95	66.40	68.95	68.95	69.90	29751493	20797.08	103978	5611313	18.86
INDIANCARD	EQ	23-Jun-2020	93.50	93.50	95.95	91.20	95.10	95.20	93.51	2207	2.06	45	1492	67.60
INDIANHUME	EQ	23-Jun-2020	161.85	163.50	170.00	161.10	169.50	168.30	166.54	246256	410.12	4937	140774	57.17
INDIGO	EQ	23-Jun-2020	1047.20	1047.20	1079.00	1035.60	1070.00	1072.10	1057.67	1204984	12744.71	43891	234136	19.43
INDIGRID	IV	23-Jun-2020	100.91	100.34	101.00	100.33	101.00	101.00	100.87	110565	111.52	46	107163	96.92
INDLMETER	BE	23-Jun-2020	15.10	15.85	15.85	15.20	15.60	15.65	15.71	2725	0.43	24	-	-
INDNIPPON	EQ	23-Jun-2020	287.70	288.05	297.70	285.00	292.50	291.40	291.22	33795	98.42	1991	13596	40.23
INDOCO	EQ	23-Jun-2020	215.50	223.00	225.70	220.00	220.00	222.10	222.88	231101	515.08	8146	123625	53.49
INDORAMA	EQ	23-Jun-2020	16.55	18.10	18.20	17.00	18.20	18.20	17.92	71566	12.83	233	56748	79.29
INDOSOLAR	BZ	23-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	29903	0.45	26	-	-
INDOSTAR	EQ	23-Jun-2020	285.00	285.95	285.95	284.55	285.10	285.35	285.06	835124	2380.63	2229	756873	90.63
INDOTECH	EQ	23-Jun-2020	98.40	103.90	103.90	97.65	99.90	99.35	99.36	8554	8.50	208	5976	69.86
INDOTHAI	BE	23-Jun-2020	19.00	19.95	19.95	18.25	19.20	18.85	19.07	14924	2.85	54	-	-
INDOWIND	BE	23-Jun-2020	3.15	3.25	3.30	3.10	3.30	3.30	3.26	98259	3.20	148	-	-
INDRAMEDCO	EQ	23-Jun-2020	52.50	58.80	62.95	54.00	62.90	61.55	59.49	8766708	5214.98	47332	2381917	27.17
INDSWFTLAB	EQ	23-Jun-2020	37.80	38.90	39.45	36.60	37.85	37.00	37.41	58809	22.00	599	41358	70.33
INDSWFTLTD	BE	23-Jun-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	52712	1.90	33	-	-
INDTERRAIN	EQ	23-Jun-2020	37.10	37.05	38.00	36.35	36.85	36.80	37.16	458421	170.35	2164	291697	63.63
INDUSINDBK	EQ	23-Jun-2020	489.90	499.00	524.00	497.20	521.90	520.40	513.40	45717490	234711.33	512550	10559782	23.10
INEOSSTYRO	EQ	23-Jun-2020	649.30	644.95	698.50	640.00	681.00	681.95	675.45	15870	107.19	726	11652	73.42
INFIBEAM	EQ	23-Jun-2020	61.55	64.60	64.60	60.90	64.60	64.60	64.37	1862383	1198.87	3368	1400301	75.19
INFOBEAN	EQ	23-Jun-2020	111.20	114.90	114.95	100.10	105.95	105.85	106.78	40660	43.42	948	28465	70.01
INFRABEES	EQ	23-Jun-2020	318.94	316.07	320.47	316.07	320.47	319.38	318.58	1211	3.86	26	982	81.09
INFRATEL	EQ	23-Jun-2020	222.85	227.70	233.40	224.20	230.15	232.35	228.70	10533922	24090.57	77116	3188815	30.27
INFY	EQ	23-Jun-2020	703.70	695.70	724.50	692.10	720.00	720.65	713.34	12157486	86724.65	203759	4986125	41.01
INGERRAND	EQ	23-Jun-2020	637.65	638.40	638.70	637.15	638.30	638.05	637.87	17292	110.30	564	14026	81.11
INNOVANA	SM	23-Jun-2020	82.00	78.50	78.50	78.50	78.50	78.50	78.50	29000	22.77	1	29000	100.00
INNOVATIVE	SM	23-Jun-2020	7.70	7.40	7.50	7.35	7.35	7.35	7.46	108000	8.06	11	78000	72.22
INOXLEISUR	EQ	23-Jun-2020	246.80	249.95	259.00	245.00	258.25	257.40	254.55	740779	1885.66	15634	256766	34.66
INOXWIND	EQ	23-Jun-2020	39.75	39.75	41.70	39.45	41.70	41.70	41.08	335277	137.73	1241	232935	69.48
INSECTICID	EQ	23-Jun-2020	499.35	501.90	530.00	500.40	516.20	518.75	517.88	213313	1104.70	8533	70515	33.06
INSPIRISYS	EQ	23-Jun-2020	24.10	26.25	26.30	23.40	24.90	24.95	24.58	6208	1.53	89	4428	71.33
INTELLECT	EQ	23-Jun-2020	117.70	117.90	117.90	112.20	113.20	112.75	113.00	177879	201.01	1797	144956	81.49
INTENTECH	EQ	23-Jun-2020	25.65	26.30	26.85	24.55	25.10	24.75	25.48	45137	11.50	319	32571	72.16
INVENTURE	EQ	23-Jun-2020	14.25	14.95	15.30	14.50	14.70	14.70	15.05	38997	5.87	121	22188	56.90
IOB	EQ	23-Jun-2020	10.20	10.35	11.20	10.30	10.90	10.85	10.86	21430065	2327.93	14472	6416931	29.94
IOC	EQ	23-Jun-2020	88.05	88.80	90.50	88.15	89.50	89.35	89.29	31797103	28390.48	82766	14491744	45.58
IOLCP	EQ	23-Jun-2020	385.85	388.00	421.00	386.10	418.40	417.25	409.24	2564373	10494.32	52655	790293	30.82
IPCALAB	EQ	23-Jun-2020	1638.50	1647.95	1675.00	1640.15	1669.00	1672.15	1664.45	247932	4126.71	26221	146441	59.06
IRB	EQ	23-Jun-2020	79.95	81.70	94.85	81.65	91.90	91.15	89.88	17122476	15389.37	84806	3590770	20.97
IRBINVIT	IV	23-Jun-2020	36.05	36.50	37.50	36.50	37.45	37.30	37.04	310000	114.83	93	240000	77.42
IRCON	EQ	23-Jun-2020	90.70	91.20	98.30	90.60	93.85	94.20	95.38	3340602	3186.28	22813	1151349	34.47
IRCTC	EQ	23-Jun-2020	1416.40	1426.00	1497.50	1418.00	1454.95	1450.80	1463.25	2551183	37330.07	100653	463009	18.15
IREDA	N3	23-Jun-2020	1470.00	1370.00	1760.00	1370.00	1370.01	1370.01	1374.73	1018	13.99	17	1000	98.23
IREDA	N4	23-Jun-2020	1286.00	1280.00	1285.00	1135.00	1285.00	1280.40	1264.84	87	1.10	10	77	88.51
IREDA	N6	23-Jun-2020	1414.79	1399.99	1420.00	1399.99	1419.90	1401.17	1400.45	306	4.29	8	303	99.02
IRFC	N1	23-Jun-2020	1117.90	1117.00	1117.00	1110.60	1110.60	1110.60	1111.87	736	8.18	13	683	92.80
IRFC	N2	23-Jun-2020	1238.00	1249.00	1259.70	1249.00	1259.70	1259.70	1249.11	505	6.31	2	505	100.00
IRFC	N3	23-Jun-2020	1132.78	1106.00	1106.00	1106.00	1106.00	1106.00	1106.00	500	5.53	1	500	100.00
IRFC	N4	23-Jun-2020	1204.99	1214.90	1216.60	1214.90	1216.60	1216.60	1215.60	5	0.06	5	5	100.00
IRFC	N9	23-Jun-2020	1216.95	1217.00	1219.50	1217.00	1219.50	1219.50	1217.52	126	1.53	3	126	100.00
IRFC	NA	23-Jun-2020	1307.40	1305.00	1305.00	1295.00	1300.00	1300.00	1297.26	1132	14.68	7	1131	99.91
IRFC	NE	23-Jun-2020	1360.00	1377.00	1377.99	1350.00	1350.00	1350.00	1375.18	110	1.51	3	110	100.00
IRFC	NJ	23-Jun-2020	1260.40	1254.00	1264.00	1254.00	1264.00	1257.75	1256.94	106	1.33	6	104	98.11
IRFC	NK	23-Jun-2020	1320.00	1310.00	1325.00	1300.01	1325.00	1325.00	1304.62	402	5.24	4	402	100.00
IRFC	NN	23-Jun-2020	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	5	0.06	1	5	100.00
IRFC	NO	23-Jun-2020	1264.21	1277.94	1280.99	1274.70	1280.99	1280.99	1277.66	770	9.84	25	720	93.51
ISEC	EQ	23-Jun-2020	468.70	474.70	496.55	472.00	477.55	478.00	481.54	604255	2909.71	15451	277662	45.95
ISFT	BE	23-Jun-2020	47.60	49.45	49.95	48.00	49.95	49.95	49.46	7792	3.85	58	-	-
ISMTLTD	BE	23-Jun-2020	5.85	5.60	5.60	5.60	5.60	5.60	5.60	55666	3.12	127	-	-
ITC	EQ	23-Jun-2020	185.00	185.40	187.50	184.75	186.00	185.85	186.05	26547403	49390.39	130988	12515417	47.14
ITDC	EQ	23-Jun-2020	209.55	210.00	213.00	210.00	210.50	211.05	211.53	25475	53.89	857	9137	35.87
ITDCEM	EQ	23-Jun-2020	49.10	49.40	58.90	49.40	54.00	53.85	55.11	2438706	1343.96	15445	668997	27.43
ITI	EQ	23-Jun-2020	102.15	103.00	107.45	100.75	103.60	103.70	104.77	2989055	3131.54	23432	628637	21.03
IVC	BE	23-Jun-2020	3.40	3.40	3.55	3.35	3.55	3.50	3.49	182911	6.38	180	-	-
IVP	EQ	23-Jun-2020	40.55	41.75	44.55	40.60	42.50	43.20	41.96	1902	0.80	44	1508	79.28
IVZINGOLD	EQ	23-Jun-2020	4389.00	4369.00	4398.00	4345.00	4350.10	4350.10	4349.42	24	1.04	4	23	95.83
IVZINNIFTY	EQ	23-Jun-2020	1100.45	1104.00	1106.60	1104.00	1106.60	1106.60	1106.00	13	0.14	2	13	100.00
IZMO	EQ	23-Jun-2020	20.20	20.30	21.10	19.80	20.90	20.30	20.67	20609	4.26	174	18099	87.82
J&KBANK	EQ	23-Jun-2020	15.90	16.15	17.45	16.15	17.45	17.45	17.27	9315225	1608.46	22835	4292749	46.08
JAGRAN	EQ	23-Jun-2020	41.10	41.45	44.60	41.45	42.75	42.80	43.13	3245855	1400.09	13539	2243520	69.12
JAGSNPHARM	EQ	23-Jun-2020	35.50	36.90	37.25	36.70	37.25	37.25	37.22	76571	28.50	191	75061	98.03
JAIBALAJI	EQ	23-Jun-2020	20.90	21.60	21.90	20.20	21.90	21.60	21.45	39087	8.39	175	20649	52.83
JAICORPLTD	EQ	23-Jun-2020	87.95	88.60	88.90	85.50	86.25	86.70	87.18	1917088	1671.35	10291	418172	21.81
JAINSTUDIO	BE	23-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1158	0.02	5	-	-
JALAN	SM	23-Jun-2020	4.65	4.45	4.45	4.45	4.45	4.45	4.45	3000	0.13	1	3000	100.00
JAMNAAUTO	EQ	23-Jun-2020	30.50	30.75	32.70	30.50	32.55	32.45	31.92	2577748	822.88	8267	1128591	43.78
JASH	EQ	23-Jun-2020	169.45	175.95	175.95	161.00	161.00	161.20	161.66	11303	18.27	192	9605	84.98
JAYAGROGN	EQ	23-Jun-2020	102.45	103.00	107.90	102.50	105.00	104.10	105.20	15537	16.35	429	11099	71.44
JAYBARMARU	EQ	23-Jun-2020	188.95	189.95	207.80	183.05	207.80	207.80	203.60	458211	932.92	7130	81493	17.79
JAYNECOIND	BE	23-Jun-2020	3.60	3.60	3.75	3.60	3.75	3.75	3.75	31361	1.18	38	-	-
JAYSREETEA	EQ	23-Jun-2020	46.95	47.40	49.10	46.00	48.00	47.75	47.86	267168	127.88	2974	83457	31.24
JBCHEPHARM	EQ	23-Jun-2020	719.10	725.00	733.00	720.00	724.00	723.35	726.01	135883	986.53	9319	63471	46.71
JBFIND	BE	23-Jun-2020	12.95	13.55	13.55	13.55	13.55	13.55	13.55	7716	1.05	41	-	-
JBMA	EQ	23-Jun-2020	191.30	191.30	229.55	187.60	229.55	229.55	220.03	599881	1319.93	8745	147416	24.57
JCHAC	EQ	23-Jun-2020	2482.50	2549.00	2549.00	2360.00	2433.00	2432.15	2451.66	17738	434.88	3187	5456	30.76
JETAIRWAYS	BZ	23-Jun-2020	26.95	27.20	27.50	26.55	27.35	27.30	27.07	82792	22.41	552	-	-
JETFREIGHT	SM	23-Jun-2020	12.00	12.60	12.60	12.60	12.60	12.60	12.60	8000	1.01	2	8000	100.00
JETKNIT	SM	23-Jun-2020	24.00	22.80	22.80	22.80	22.80	22.80	22.80	4500	1.03	3	4500	100.00
JHS	BE	23-Jun-2020	14.40	15.10	15.10	15.10	15.10	15.10	15.10	60572	9.15	213	-	-
JIKIND	BE	23-Jun-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	202921	1.70	115	-	-
JINDALPHOT	EQ	23-Jun-2020	16.00	16.05	17.00	16.00	16.60	16.45	16.43	16839	2.77	103	9160	54.40
JINDALPOLY	EQ	23-Jun-2020	334.20	334.20	365.00	334.20	360.00	361.45	355.89	294079	1046.60	8668	92968	31.61
JINDALSAW	EQ	23-Jun-2020	59.30	59.65	63.90	59.30	62.30	62.15	61.97	3787134	2346.95	15935	1280659	33.82
JINDALSTEL	EQ	23-Jun-2020	144.40	145.00	148.20	144.65	146.40	146.25	146.37	7806779	11426.81	45381	1699279	21.77
JINDRILL	BE	23-Jun-2020	75.15	76.10	78.50	71.60	77.00	76.25	75.68	4261	3.22	92	-	-
JINDWORLD	EQ	23-Jun-2020	36.90	36.90	38.70	35.10	38.70	38.55	38.14	119245	45.48	701	70716	59.30
JISLDVREQS	BE	23-Jun-2020	9.75	10.05	10.20	9.95	10.20	10.20	10.16	65149	6.62	115	-	-
JISLJALEQS	BE	23-Jun-2020	9.55	10.00	10.00	10.00	10.00	10.00	10.00	714231	71.42	837	-	-
JITFINFRA	BE	23-Jun-2020	6.65	6.95	6.95	6.35	6.95	6.95	6.90	12756	0.88	49	-	-
JIYAECO	EQ	23-Jun-2020	11.30	11.85	11.85	11.05	11.85	11.85	11.72	177713	20.84	377	121036	68.11
JKCEMENT	EQ	23-Jun-2020	1399.00	1398.00	1424.45	1389.05	1395.00	1395.50	1402.42	63292	887.62	8078	27479	43.42
JKIL	EQ	23-Jun-2020	95.15	95.35	102.50	95.35	101.00	100.50	98.96	254690	252.03	3784	135436	53.18
JKLAKSHMI	EQ	23-Jun-2020	259.55	263.00	264.95	257.50	261.30	261.15	261.89	276260	723.51	6537	67040	24.27
JKPAPER	EQ	23-Jun-2020	103.70	104.55	104.55	101.60	102.30	102.45	102.99	1447558	1490.79	12249	599451	41.41
JKTYRE	EQ	23-Jun-2020	64.00	64.80	67.20	63.10	66.05	66.20	65.88	2207492	1454.19	13496	758577	34.36
JMA	EQ	23-Jun-2020	21.30	23.00	24.00	20.45	22.20	22.20	22.23	7942	1.77	88	3364	42.36
JMCPROJECT	EQ	23-Jun-2020	50.90	51.80	52.10	49.50	50.60	50.45	50.61	106609	53.95	1175	65232	61.19
JMFINANCIL	EQ	23-Jun-2020	73.00	73.25	74.30	72.00	72.10	72.35	73.09	1221048	892.49	13399	552411	45.24
JMTAUTOLTD	BE	23-Jun-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	152126	7.61	204	-	-
JOCIL	EQ	23-Jun-2020	173.40	170.25	173.95	166.65	168.25	169.05	169.27	15420	26.10	466	11846	76.82
JPASSOCIAT	EQ	23-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	279061	5.86	322	279061	100.00
JPINFRATEC	BE	23-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	182903	2.93	77	-	-
JPOLYINVST	BE	23-Jun-2020	17.90	18.15	18.70	17.05	18.70	18.55	18.19	3780	0.69	25	-	-
JPPOWER	EQ	23-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	432236	7.35	107	432236	100.00
JSL	EQ	23-Jun-2020	37.80	38.00	39.00	37.60	38.15	38.50	38.33	591941	226.90	2158	217042	36.67
JSLHISAR	EQ	23-Jun-2020	64.00	64.90	66.90	63.90	66.30	66.15	65.52	324548	212.64	2808	154139	47.49
JSWENERGY	EQ	23-Jun-2020	50.40	50.60	51.95	49.65	51.55	51.35	50.97	5333125	2718.07	7698	3416420	64.06
JSWHL	EQ	23-Jun-2020	1962.90	1977.95	1989.75	1927.20	1985.00	1977.65	1958.18	876	17.15	234	531	60.62
JSWSTEEL	EQ	23-Jun-2020	197.95	198.10	203.90	198.10	200.75	201.65	201.78	14850064	29963.80	82472	3382463	22.78
JTEKTINDIA	EQ	23-Jun-2020	66.90	67.50	68.40	64.00	66.45	66.10	66.31	887391	588.40	4777	486744	54.85
JUBILANT	EQ	23-Jun-2020	648.35	657.00	686.90	648.00	675.90	675.65	667.27	528659	3527.59	16618	345672	65.39
JUBLFOOD	EQ	23-Jun-2020	1682.00	1695.00	1763.75	1670.15	1760.00	1754.70	1728.07	1075643	18587.82	41312	257000	23.89
JUBLINDS	EQ	23-Jun-2020	111.40	114.00	115.00	111.85	112.00	112.45	113.09	15280	17.28	452	10028	65.63
JUMPNET	EQ	23-Jun-2020	55.70	55.45	55.45	48.80	51.00	52.40	52.93	1500585	794.28	1560	1176616	78.41
JUNIORBEES	EQ	23-Jun-2020	267.64	264.50	273.00	264.50	273.00	272.54	271.44	98512	267.40	2458	57088	57.95
JUSTDIAL	EQ	23-Jun-2020	363.30	371.00	407.00	371.00	389.35	389.75	391.59	8941639	35014.31	115849	821305	9.19
JVLAGRO	BZ	23-Jun-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	34889	0.35	32	-	-
JYOTHYLAB	EQ	23-Jun-2020	115.15	116.00	126.75	114.75	125.50	124.85	122.59	1972221	2417.75	16771	717636	36.39
KABRAEXTRU	EQ	23-Jun-2020	55.35	56.75	59.30	55.00	57.00	57.20	57.96	79703	46.19	1337	37234	46.72
KAJARIACER	EQ	23-Jun-2020	392.50	397.70	416.00	395.55	406.00	404.40	407.23	659005	2683.69	15844	231985	35.20
KAKATCEM	EQ	23-Jun-2020	156.25	158.95	164.05	156.00	164.05	162.15	160.18	39981	64.04	985	26040	65.13
KALPATPOWR	EQ	23-Jun-2020	216.65	220.00	225.50	218.25	221.90	221.60	222.01	680079	1509.85	13827	331945	48.81
KALYANIFRG	BE	23-Jun-2020	140.85	147.00	147.00	138.65	141.10	141.05	144.43	478	0.69	23	-	-
KAMATHOTEL	EQ	23-Jun-2020	28.15	29.80	29.80	27.10	28.00	28.05	28.27	187792	53.09	1575	79113	42.13
KAMDHENU	BE	23-Jun-2020	76.85	76.00	79.00	76.00	79.00	78.55	78.02	20329	15.86	224	-	-
KANANIIND	BE	23-Jun-2020	3.25	3.40	3.40	3.25	3.25	3.25	3.37	5600	0.19	16	-	-
KANORICHEM	EQ	23-Jun-2020	35.00	35.05	35.60	34.55	35.15	35.10	35.11	17055	5.99	298	11244	65.93
KANSAINER	EQ	23-Jun-2020	398.65	400.00	404.90	397.00	402.00	402.60	402.18	159632	642.01	5854	84294	52.81
KAPSTON	EQ	23-Jun-2020	93.45	97.95	97.95	93.45	96.00	96.00	95.83	136	0.13	4	136	100.00
KARDA	BE	23-Jun-2020	241.15	241.25	253.20	241.25	253.20	249.65	249.60	11357	28.35	228	-	-
KARMAENG	EQ	23-Jun-2020	11.00	11.50	11.55	11.40	11.55	11.55	11.51	3068	0.35	28	3068	100.00
KARURVYSYA	EQ	23-Jun-2020	27.85	28.20	32.80	28.00	32.75	32.30	30.45	14248844	4338.51	28643	4293505	30.13
KAYA	BE	23-Jun-2020	263.95	264.00	264.00	250.80	250.80	250.80	251.65	40033	100.74	1421	-	-
KCP	EQ	23-Jun-2020	46.80	47.50	47.85	44.55	44.75	45.00	45.66	1127206	514.66	4428	609552	54.08
KCPSUGIND	EQ	23-Jun-2020	15.70	15.90	15.90	15.30	15.55	15.60	15.52	211449	32.82	704	124665	58.96
KDDL	BE	23-Jun-2020	165.00	173.00	173.25	163.05	173.25	173.25	172.75	2739	4.73	40	-	-
KEC	EQ	23-Jun-2020	244.25	246.70	251.50	242.05	248.00	249.15	248.24	214374	532.17	7609	109440	51.05
KECL	EQ	23-Jun-2020	10.65	11.15	11.15	10.80	11.15	11.15	11.09	81047	8.99	280	65986	81.42
KEI	EQ	23-Jun-2020	348.20	352.00	355.10	347.00	355.00	352.60	350.95	291629	1023.46	8693	126437	43.36
KELLTONTEC	BE	23-Jun-2020	16.15	16.55	16.95	16.00	16.50	16.40	16.31	103550	16.88	213	-	-
KENNAMET	EQ	23-Jun-2020	741.00	746.80	760.90	735.60	744.00	741.10	745.99	1131	8.44	261	751	66.40
KERNEX	BE	23-Jun-2020	17.90	18.75	18.75	18.70	18.75	18.75	18.72	3428	0.64	16	-	-
KESORAMIND	EQ	23-Jun-2020	36.20	36.40	37.10	35.50	35.90	35.85	36.33	239470	87.01	1402	155717	65.03
KEYFINSERV	EQ	23-Jun-2020	37.55	35.75	39.40	35.70	39.40	39.40	38.68	1070	0.41	31	1070	100.00
KGL	BZ	23-Jun-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.54	1691544	9.18	279	-	-
KHADIM	BE	23-Jun-2020	129.10	129.10	131.90	127.00	129.00	129.10	129.10	39472	50.96	766	-	-
KHANDSE	EQ	23-Jun-2020	10.80	11.25	11.30	10.75	11.30	11.30	11.16	14543	1.62	169	13358	91.85
KHFM	SM	23-Jun-2020	24.45	24.75	24.75	24.75	24.75	24.75	24.75	12000	2.97	4	12000	100.00
KICL	EQ	23-Jun-2020	1286.85	1320.00	1350.00	1280.05	1305.00	1318.35	1316.23	732	9.63	126	535	73.09
KILITCH	BE	23-Jun-2020	106.20	107.90	107.90	104.00	106.85	106.85	106.09	9090	9.64	182	-	-
KINGFA	EQ	23-Jun-2020	400.35	400.05	404.60	394.00	395.00	396.20	397.16	14168	56.27	653	9279	65.49
KIOCL	EQ	23-Jun-2020	108.70	112.00	113.40	107.85	113.00	112.60	111.31	19089	21.25	517	10990	57.57
KIRIINDUS	EQ	23-Jun-2020	403.75	409.90	436.95	409.00	434.30	432.85	424.01	262050	1111.13	8117	110180	42.05
KIRLFER	EQ	23-Jun-2020	68.45	69.15	71.45	68.00	69.60	70.30	69.42	44692	31.02	1113	32529	72.78
KIRLOSBROS	EQ	23-Jun-2020	120.35	122.80	128.10	116.35	124.20	124.50	123.70	299359	370.31	5237	133987	44.76
KIRLOSENG	EQ	23-Jun-2020	105.70	107.90	118.70	105.10	114.55	114.60	113.17	373594	422.79	5793	133157	35.64
KIRLOSIND	EQ	23-Jun-2020	669.10	735.00	802.90	726.50	760.00	767.65	762.98	85678	653.71	6623	19146	22.35
KITEX	EQ	23-Jun-2020	113.20	114.25	120.60	114.10	117.50	118.25	117.60	396322	466.07	5019	133832	33.77
KKCL	EQ	23-Jun-2020	739.35	745.00	769.85	740.00	750.00	749.90	751.53	1470	11.05	544	730	49.66
KMSUGAR	EQ	23-Jun-2020	9.35	9.30	9.40	9.25	9.30	9.30	9.30	125749	11.69	281	71064	56.51
KNRCON	EQ	23-Jun-2020	218.00	219.80	221.20	217.05	218.00	217.75	218.13	131386	286.59	5378	71129	54.14
KOHINOOR	BZ	23-Jun-2020	10.90	11.40	11.40	11.40	11.40	11.40	11.40	6804	0.78	24	-	-
KOKUYOCMLN	EQ	23-Jun-2020	57.60	58.85	60.80	56.10	58.65	58.65	58.99	148952	87.86	1946	71852	48.24
KOLTEPATIL	EQ	23-Jun-2020	158.45	158.00	174.00	154.85	167.00	167.45	163.63	572867	937.39	11653	110652	19.32
KOPRAN	EQ	23-Jun-2020	38.05	39.10	39.55	37.80	37.95	37.95	38.62	303973	117.38	2289	176519	58.07
KOTAKBANK	EQ	23-Jun-2020	1355.35	1355.00	1395.70	1350.05	1394.60	1389.90	1374.24	4669833	64174.91	178431	1712607	36.67
KOTAKBKETF	EQ	23-Jun-2020	219.27	220.16	225.90	218.60	225.90	224.81	222.58	100267	223.17	464	73764	73.57
KOTAKGOLD	EQ	23-Jun-2020	424.45	429.95	429.95	423.25	427.00	426.80	425.54	28070	119.45	865	20462	72.90
KOTAKNIFTY	EQ	23-Jun-2020	106.59	106.54	108.50	106.54	108.50	108.20	107.39	68913	74.01	568	57603	83.59
KOTAKNV20	EQ	23-Jun-2020	51.30	49.40	52.75	49.40	52.10	52.27	52.12	5862	3.06	95	5328	90.89
KOTAKPSUBK	EQ	23-Jun-2020	145.08	145.00	152.00	145.00	150.00	150.82	149.67	20513	30.70	219	12317	60.04
KOTARISUG	EQ	23-Jun-2020	15.60	15.70	15.80	14.70	15.65	15.60	15.58	331483	51.65	545	226962	68.47
KOTHARIPET	EQ	23-Jun-2020	15.40	16.15	16.15	16.15	16.15	16.15	16.15	23400	3.78	70	23400	100.00
KOTHARIPRO	EQ	23-Jun-2020	68.05	67.75	69.00	65.25	67.30	67.50	67.77	19591	13.28	481	12585	64.24
KPITTECH	EQ	23-Jun-2020	63.30	63.00	63.45	62.55	63.30	63.10	63.03	132295	83.39	1581	93056	70.34
KPRMILL	EQ	23-Jun-2020	499.15	491.55	496.00	485.00	486.50	491.05	492.27	16915	83.27	1588	10486	61.99
KRBL	EQ	23-Jun-2020	248.25	250.00	253.75	243.10	244.75	244.80	247.31	378157	935.22	8217	210249	55.60
KREBSBIO	EQ	23-Jun-2020	80.25	81.75	81.75	79.25	80.25	80.55	80.44	4913	3.95	122	3348	68.15
KRIDHANINF	BE	23-Jun-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	41683	1.94	53	-	-
KRISHANA	BE	23-Jun-2020	45.85	43.70	48.10	43.70	47.50	47.50	47.38	2610	1.24	12	-	-
KRITIKA	SM	23-Jun-2020	34.00	34.50	35.00	34.50	35.00	35.00	34.75	24000	8.34	2	24000	100.00
KSB	EQ	23-Jun-2020	465.65	471.00	496.00	465.10	478.10	477.40	478.72	45002	215.43	1854	26533	58.96
KSCL	EQ	23-Jun-2020	580.20	584.15	588.40	572.00	573.30	574.10	580.55	266543	1547.42	12461	86511	32.46
KSERASERA	BE	23-Jun-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.28	4733879	13.03	745	-	-
KSK	BE	23-Jun-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.68	1643391	11.22	461	-	-
KSL	EQ	23-Jun-2020	206.25	206.25	235.00	206.05	234.00	232.90	224.35	514356	1153.96	10439	238746	46.42
KTKBANK	EQ	23-Jun-2020	44.15	44.85	46.40	44.00	45.50	45.55	45.31	7193060	3259.37	17147	2736526	38.04
KUANTUM	EQ	23-Jun-2020	432.80	450.00	450.00	406.50	440.00	438.15	431.14	1183	5.10	84	926	78.28
KWALITY	BE	23-Jun-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	140528	5.55	127	-	-
L&TFH	EQ	23-Jun-2020	70.30	71.25	72.15	68.90	70.35	70.35	70.39	18323284	12896.89	55466	3385130	18.47
L&TFINANCE	NC	23-Jun-2020	1051.76	1052.00	1052.00	1050.20	1050.20	1050.20	1050.23	1000	10.50	2	1000	100.00
L&TFINANCE	NG	23-Jun-2020	1120.00	1150.00	1150.00	1133.10	1133.10	1133.10	1148.59	240	2.76	4	240	100.00
L&TFINANCE	NO	23-Jun-2020	1045.00	1070.00	1070.00	1060.00	1060.00	1060.00	1063.33	30	0.32	2	30	100.00
L&TFINANCE	NQ	23-Jun-2020	1047.75	1040.00	1044.00	1035.11	1044.00	1044.00	1039.38	85	0.88	6	56	65.88
L&TFINANCE	NS	23-Jun-2020	1102.01	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	224	2.67	7	224	100.00
L&TFINANCE	Y1	23-Jun-2020	1035.00	1030.01	1030.01	1030.01	1030.01	1030.01	1030.01	10	0.10	1	10	100.00
L&TFINANCE	Y5	23-Jun-2020	1057.00	1069.95	1079.00	1069.95	1079.00	1079.00	1075.77	405	4.36	5	405	100.00
L&TFINANCE	Y9	23-Jun-2020	1085.00	1085.00	1085.00	1083.95	1084.00	1084.00	1084.74	192	2.08	4	142	73.96
L&TINFRA	N1	23-Jun-2020	1045.00	1037.00	1044.90	1033.05	1033.05	1034.02	1039.92	57	0.59	6	55	96.49
L&TINFRA	N2	23-Jun-2020	2030.00	2030.00	2030.00	2030.00	2030.00	2030.00	2030.00	20	0.41	2	20	100.00
L&TINFRA	N3	23-Jun-2020	1034.90	1034.90	1035.95	1034.50	1035.95	1035.92	1034.88	407	4.21	10	407	100.00
L&TINFRA	N4	23-Jun-2020	1985.55	1984.00	1985.50	1984.00	1984.00	1984.00	1984.38	223	4.43	12	223	100.00
L&TINFRA	N6	23-Jun-2020	2082.05	2082.00	2086.00	2082.00	2086.00	2086.00	2084.68	418	8.71	20	318	76.08
LAGNAM	SM	23-Jun-2020	7.20	7.30	7.30	7.30	7.30	7.30	7.30	3000	0.22	1	3000	100.00
LAKSHVILAS	EQ	23-Jun-2020	19.35	20.30	20.30	20.30	20.30	20.30	20.30	290581	58.99	291	290581	100.00
LALPATHLAB	EQ	23-Jun-2020	1567.75	1568.00	1628.00	1533.90	1616.25	1607.40	1554.71	383977	5969.71	11297	289868	75.49
LAMBODHARA	EQ	23-Jun-2020	31.15	30.35	31.40	29.20	30.65	30.75	30.18	40283	12.16	335	31430	78.02
LAOPALA	EQ	23-Jun-2020	184.95	185.00	186.65	180.00	180.95	180.85	182.68	79255	144.79	2144	44113	55.66
LASA	EQ	23-Jun-2020	52.75	55.35	55.35	55.35	55.35	55.35	55.35	47520	26.30	70	47336	99.61
LAURUSLABS	EQ	23-Jun-2020	575.20	585.00	587.80	546.70	560.00	559.30	567.27	1000364	5674.78	37608	447728	44.76
LAXMIMACH	EQ	23-Jun-2020	2976.10	3020.00	3075.05	2932.45	3001.00	3007.25	3016.19	33558	1012.17	3711	23405	69.74
LEMONTREE	EQ	23-Jun-2020	25.95	25.95	26.35	25.60	26.30	26.20	25.99	2466058	640.94	6481	1563706	63.41
LEXUS	SM	23-Jun-2020	7.20	7.55	7.55	7.50	7.50	7.50	7.55	52000	3.93	14	51000	98.08
LFIC	EQ	23-Jun-2020	44.55	47.80	47.80	42.80	44.50	44.50	44.13	828	0.37	22	651	78.62
LGBBROSLTD	EQ	23-Jun-2020	219.45	219.00	238.00	218.95	229.90	228.95	226.94	90423	205.20	3675	36912	40.82
LGBFORGE	EQ	23-Jun-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	9986	0.28	17	9986	100.00
LIBAS	EQ	23-Jun-2020	50.95	50.00	53.00	50.00	51.50	50.85	50.67	9702	4.92	98	9241	95.25
LIBERTSHOE	EQ	23-Jun-2020	127.75	128.60	131.70	127.50	129.55	129.35	129.52	110845	143.57	2277	39250	35.41
LICHSGFIN	EQ	23-Jun-2020	268.55	269.10	276.30	269.05	272.95	273.10	273.71	7900129	21623.34	67405	2335452	29.56
LICNETFGSC	EQ	23-Jun-2020	21.91	22.43	22.43	21.52	21.80	21.70	21.83	9031	1.97	124	8032	88.94
LICNETFN50	EQ	23-Jun-2020	107.00	106.00	109.00	106.00	107.00	108.16	108.22	318	0.34	29	204	64.15
LICNETFSEN	EQ	23-Jun-2020	427.00	425.00	425.00	405.00	420.00	408.82	409.00	1177	4.81	43	1008	85.64
LICNFNHGP	EQ	23-Jun-2020	109.58	107.75	111.00	107.75	108.75	110.53	110.78	208	0.23	15	187	89.90
LINCOLN	EQ	23-Jun-2020	176.30	182.00	183.80	168.80	171.10	171.10	175.74	146152	256.84	3019	85197	58.29
LINCPEN	EQ	23-Jun-2020	149.40	151.85	161.00	149.10	157.50	158.05	155.44	8219	12.78	347	3893	47.37
LINDEINDIA	EQ	23-Jun-2020	607.90	607.90	622.90	595.00	596.00	600.45	605.30	44509	269.42	1995	25323	56.89
LIQUIDBEES	EQ	23-Jun-2020	1000.00	1000.01	1000.01	999.50	1000.00	999.99	999.99	829445	8294.38	4306	678089	81.75
LIQUIDETF	EQ	23-Jun-2020	1000.00	1005.00	1005.00	999.99	1000.00	999.99	1000.00	26848	268.48	105	21216	79.02
LOKESHMACH	EQ	23-Jun-2020	23.10	23.50	23.50	22.30	22.85	22.50	22.78	46828	10.67	509	36820	78.63
LOTUSEYE	EQ	23-Jun-2020	33.75	34.45	34.45	33.00	33.40	33.30	33.47	26262	8.79	62	25456	96.93
LOVABLE	EQ	23-Jun-2020	57.20	57.50	58.85	56.50	56.80	56.90	57.52	46769	26.90	670	28546	61.04
LPDC	BE	23-Jun-2020	1.40	1.40	1.45	1.35	1.45	1.45	1.44	14897	0.21	33	-	-
LSIL	EQ	23-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	1091295	12.55	328	1091295	100.00
LT	EQ	23-Jun-2020	907.45	910.00	970.00	909.00	968.50	967.60	948.42	14580386	138283.79	328772	4538466	31.13
LTI	EQ	23-Jun-2020	1877.50	1880.00	1908.00	1863.40	1880.10	1885.30	1891.47	91005	1721.33	7224	26305	28.91
LTMFEOF2R	MF	23-Jun-2020	8.19	8.25	8.25	8.25	8.25	8.25	8.25	3000	0.25	1	3000	100.00
LTTS	EQ	23-Jun-2020	1299.70	1301.00	1312.95	1280.00	1299.00	1297.40	1290.11	126514	1632.17	11657	56053	44.31
LUMAXIND	EQ	23-Jun-2020	1083.85	1070.00	1118.80	1061.00	1061.05	1077.60	1085.34	6266	68.01	725	3741	59.70
LUMAXTECH	EQ	23-Jun-2020	83.95	84.00	84.00	76.40	81.00	81.80	81.34	105804	86.06	2276	40531	38.31
LUPIN	EQ	23-Jun-2020	935.25	935.25	943.55	924.05	937.50	937.90	933.76	1869950	17460.94	49036	532006	28.45
LUXIND	EQ	23-Jun-2020	1111.20	1117.00	1145.00	1111.50	1143.00	1133.65	1132.66	43193	489.23	2777	14899	34.49
LYKALABS	EQ	23-Jun-2020	20.55	20.95	22.60	20.95	22.60	22.60	22.26	160311	35.68	847	106271	66.29
LYPSAGEMS	EQ	23-Jun-2020	3.55	3.65	3.70	3.55	3.70	3.70	3.69	10891	0.40	32	9181	84.30
M&M	EQ	23-Jun-2020	498.75	500.00	519.90	497.60	515.05	516.40	509.44	9132472	46524.14	132410	3382757	37.04
M&MFIN	EQ	23-Jun-2020	178.00	180.95	182.25	173.50	178.20	177.95	177.52	9650468	17131.41	57155	1788438	18.53
M100	EQ	23-Jun-2020	15.59	15.59	15.79	15.51	15.61	15.69	15.64	60610	9.48	320	40269	66.44
M15RG	MF	23-Jun-2020	4.62	4.31	4.31	4.31	4.31	4.31	4.31	5000	0.22	1	5000	100.00
M17RD	MF	23-Jun-2020	3.51	3.51	3.51	3.51	3.51	3.51	3.51	1000	0.04	1	1000	100.00
M50	EQ	23-Jun-2020	100.27	98.00	102.51	98.00	102.13	102.01	101.39	4254	4.31	50	4238	99.62
MAANALU	EQ	23-Jun-2020	60.25	61.50	61.50	56.70	58.00	58.10	58.81	16926	9.95	393	10182	60.16
MACPOWER	SM	23-Jun-2020	68.15	71.55	71.55	71.55	71.55	71.55	71.55	1000	0.72	2	1000	100.00
MADHAV	EQ	23-Jun-2020	22.70	22.95	24.95	22.30	24.70	24.50	23.96	7424	1.78	138	5347	72.02
MADRASFERT	EQ	23-Jun-2020	19.20	19.25	20.15	19.25	20.15	20.15	19.88	440910	87.66	1251	229857	52.13
MAGADSUGAR	EQ	23-Jun-2020	126.05	130.30	138.65	126.10	138.65	138.65	133.22	252211	335.98	2772	126032	49.97
MAGMA	EQ	23-Jun-2020	24.65	25.85	25.85	25.85	25.85	25.85	25.85	61026	15.78	156	61026	100.00
MAGMA	N3	23-Jun-2020	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	15	0.15	3	15	100.00
MAGMA	N6	23-Jun-2020	876.25	970.00	970.00	970.00	970.00	970.00	970.00	140	1.36	7	140	100.00
MAGNUM	EQ	23-Jun-2020	3.55	3.70	3.70	3.50	3.70	3.70	3.66	45091	1.65	75	37521	83.21
MAHABANK	EQ	23-Jun-2020	11.45	11.65	11.85	11.10	11.50	11.40	11.56	6265470	724.27	8130	3712009	59.25
MAHAPEXLTD	BE	23-Jun-2020	73.85	77.50	77.50	73.10	76.00	77.35	76.36	6103	4.66	40	-	-
MAHASTEEL	EQ	23-Jun-2020	85.40	87.00	87.00	83.25	84.25	84.90	84.99	6604	5.61	430	2721	41.20
MAHEPC	EQ	23-Jun-2020	144.10	145.90	145.90	141.40	142.00	142.05	143.08	58781	84.11	1752	29081	49.47
MAHESHWARI	EQ	23-Jun-2020	181.10	186.90	189.80	184.00	185.00	184.80	186.33	78932	147.07	1740	37902	48.02
MAHICKRA	SM	23-Jun-2020	70.40	70.50	70.50	70.50	70.50	70.50	70.50	1500	1.06	1	1500	100.00
MAHINDCIE	EQ	23-Jun-2020	114.45	120.15	120.15	109.30	120.15	118.80	119.85	6037384	7236.07	5345	5443998	90.17
MAHLIFE	EQ	23-Jun-2020	211.95	212.95	219.00	211.00	216.60	216.80	215.70	101256	218.41	5062	60497	59.75
MAHLOG	EQ	23-Jun-2020	283.70	284.00	294.80	283.65	284.70	285.00	288.29	73636	212.29	2516	45035	61.16
MAHSCOOTER	EQ	23-Jun-2020	2525.35	2540.00	2650.00	2540.00	2650.00	2640.10	2599.52	35044	910.98	3179	19129	54.59
MAHSEAMLES	EQ	23-Jun-2020	227.95	229.00	237.95	225.00	232.60	233.65	233.57	238026	555.96	5130	136168	57.21
MAITHANALL	EQ	23-Jun-2020	419.55	426.00	432.75	420.50	428.30	429.95	428.21	31782	136.09	1575	21134	66.50
MAJESCO	EQ	23-Jun-2020	348.70	357.90	357.90	345.00	348.00	348.60	349.09	10370	36.20	558	6828	65.84
MALUPAPER	EQ	23-Jun-2020	31.15	31.35	31.40	30.30	30.75	30.75	30.79	51521	15.86	348	24323	47.21
MAN50ETF	EQ	23-Jun-2020	104.60	104.00	106.20	100.33	106.20	106.20	105.79	900	0.95	28	826	91.78
MANAKALUCO	EQ	23-Jun-2020	9.90	9.50	10.00	9.45	9.45	9.45	9.48	96842	9.18	208	96841	100.00
MANAKCOAT	EQ	23-Jun-2020	4.70	4.90	4.90	4.70	4.90	4.90	4.81	4561	0.22	16	4561	100.00
MANAKSIA	EQ	23-Jun-2020	39.80	42.00	42.25	39.35	40.65	40.65	40.65	19587	7.96	502	15320	78.22
MANAKSTEEL	EQ	23-Jun-2020	11.15	11.65	11.70	11.00	11.05	11.40	11.51	50898	5.86	219	36387	71.49
MANALIPETC	EQ	23-Jun-2020	20.30	20.50	20.85	20.10	20.25	20.30	20.37	373441	76.06	1237	228870	61.29
MANAPPURAM	EQ	23-Jun-2020	158.25	159.25	161.20	154.10	154.50	155.75	156.49	9459456	14803.19	51244	1930123	20.40
MANAV	SM	23-Jun-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	4000	0.18	1	4000	100.00
MANGALAM	BE	23-Jun-2020	66.75	70.05	70.05	70.05	70.05	70.05	70.05	16448	11.52	91	-	-
MANGCHEFER	EQ	23-Jun-2020	36.40	37.00	39.10	36.50	38.80	38.55	38.24	846790	323.80	11567	563159	66.51
MANGLMCEM	EQ	23-Jun-2020	190.45	191.10	199.00	190.80	198.60	197.90	196.62	135406	266.24	2407	72751	53.73
MANGTIMBER	EQ	23-Jun-2020	8.10	8.50	8.50	8.10	8.45	8.45	8.41	3866	0.33	73	3547	91.75
MANINDS	EQ	23-Jun-2020	48.55	49.40	56.20	48.05	51.95	51.35	52.93	1764246	933.83	10134	535457	30.35
MANINFRA	EQ	23-Jun-2020	20.05	20.00	21.50	19.85	21.15	21.05	20.98	411198	86.26	1542	236563	57.53
MANUGRAPH	BE	23-Jun-2020	9.55	10.00	10.00	9.35	10.00	9.95	9.64	8506	0.82	31	-	-
MANXT50	EQ	23-Jun-2020	257.90	243.63	262.40	243.63	262.00	262.00	260.74	385	1.00	16	358	92.99
MARALOVER	EQ	23-Jun-2020	13.15	13.70	13.70	12.80	13.15	13.30	12.99	10079	1.31	67	7700	76.40
MARATHON	EQ	23-Jun-2020	64.65	66.50	67.00	62.10	63.60	63.25	64.24	32046	20.59	464	22329	69.68
MARICO	EQ	23-Jun-2020	330.55	330.00	339.25	330.00	338.45	337.35	336.54	3583304	12059.16	59966	1220121	34.05
MARINE	SM	23-Jun-2020	91.95	91.70	91.95	91.00	91.95	91.95	91.54	8000	7.32	4	2000	25.00
MARKSANS	EQ	23-Jun-2020	35.55	37.30	37.30	37.30	37.30	37.30	37.30	479594	178.89	1033	479594	100.00
MARSHALL	SM	23-Jun-2020	6.10	6.40	6.40	6.15	6.40	6.40	6.39	78000	4.98	20	78000	100.00
MARUTI	EQ	23-Jun-2020	5896.00	5900.00	6007.20	5862.55	5890.00	5886.50	5924.36	1398189	82833.79	98519	272794	19.51
MASFIN	EQ	23-Jun-2020	661.25	665.85	676.00	650.45	664.90	666.00	669.28	61068	408.71	1809	50410	82.55
MASKINVEST	BE	23-Jun-2020	24.80	26.00	26.00	24.90	26.00	26.00	25.98	1159	0.30	32	-	-
MASTEK	EQ	23-Jun-2020	394.20	401.90	403.00	373.70	396.65	394.85	391.47	108656	425.35	4843	44973	41.39
MATRIMONY	EQ	23-Jun-2020	364.50	366.45	376.30	365.00	375.00	374.75	371.25	1696	6.30	204	1274	75.12
MAWANASUG	BE	23-Jun-2020	32.25	33.50	33.50	32.40	32.60	32.70	32.92	57317	18.87	176	-	-
MAXVIL	EQ	23-Jun-2020	35.80	37.10	37.10	35.80	35.80	36.20	36.24	93051	33.72	859	59250	63.67
MAYURUNIQ	EQ	23-Jun-2020	179.00	180.05	181.70	176.10	179.00	179.20	178.63	46889	83.76	2723	31137	66.41
MAZDA	EQ	23-Jun-2020	289.35	291.95	303.00	290.05	297.00	296.35	297.39	12794	38.05	593	7215	56.39
MBAPL	BE	23-Jun-2020	59.00	59.00	61.95	59.00	61.95	61.95	59.23	8132	4.82	8	-	-
MBECL	BE	23-Jun-2020	5.25	5.30	5.50	5.25	5.45	5.45	5.36	46572	2.50	88	-	-
MBLINFRA	BE	23-Jun-2020	6.15	6.45	6.45	6.45	6.45	6.45	6.45	12731	0.82	13	-	-
MCDHOLDING	EQ	23-Jun-2020	25.90	25.05	26.50	25.00	25.00	25.35	25.62	58075	14.88	464	37568	64.69
MCDOWELL-N	EQ	23-Jun-2020	635.10	639.00	642.35	619.50	623.65	622.45	626.90	3497945	21928.47	75194	998261	28.54
MCL	SM	23-Jun-2020	72.25	70.90	70.90	68.40	69.05	69.50	69.67	6000	4.18	5	3600	60.00
MCLEODRUSS	BE	23-Jun-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	75722	6.85	80	-	-
MCX	EQ	23-Jun-2020	1252.05	1258.95	1261.15	1235.00	1235.00	1237.55	1243.48	178699	2222.08	10618	63379	35.47
MDL	SM	23-Jun-2020	22.80	21.70	21.70	21.70	21.70	21.70	21.70	2000	0.43	1	2000	100.00
MEGASOFT	EQ	23-Jun-2020	6.15	6.25	6.40	6.10	6.35	6.25	6.23	56670	3.53	130	26934	47.53
MEGH	EQ	23-Jun-2020	52.05	52.15	55.30	52.00	54.25	54.40	54.02	4153759	2244.00	16279	1312586	31.60
MELSTAR	BZ	23-Jun-2020	4.10	3.90	3.90	3.90	3.90	3.90	3.90	14211	0.55	24	-	-
MENONBE	EQ	23-Jun-2020	33.75	33.70	36.45	32.55	34.35	34.70	34.34	224169	76.98	6684	127891	57.05
MEP	BE	23-Jun-2020	20.75	20.80	21.00	20.20	20.50	20.75	20.58	42131	8.67	161	-	-
MERCATOR	BE	23-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	374807	4.69	72	-	-
METALFORGE	BE	23-Jun-2020	5.50	5.70	5.75	5.50	5.75	5.75	5.73	4555	0.26	22	-	-
METKORE	BZ	23-Jun-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	3100	0.03	4	-	-
METROPOLIS	EQ	23-Jun-2020	1459.70	1461.00	1468.00	1429.95	1450.00	1450.80	1454.37	131673	1915.02	8756	92115	69.96
MFSL	EQ	23-Jun-2020	495.30	496.00	506.00	488.25	496.20	495.95	496.53	813829	4040.92	19119	215495	26.48
MGEL	SM	23-Jun-2020	57.45	57.50	57.50	57.50	57.50	57.50	57.50	2000	1.15	1	2000	100.00
MGL	EQ	23-Jun-2020	1053.55	1058.70	1066.00	1041.80	1060.00	1058.00	1053.43	583350	6145.21	24170	172273	29.53
MHHL	SM	23-Jun-2020	13.00	13.65	13.65	13.65	13.65	13.65	13.65	3000	0.41	1	3000	100.00
MHRIL	EQ	23-Jun-2020	168.15	168.15	199.45	167.10	179.90	179.90	184.23	285379	525.74	7686	100524	35.22
MIC	BE	23-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	100956	1.16	83	-	-
MIDHANI	EQ	23-Jun-2020	223.30	226.45	227.90	220.10	220.95	221.35	223.22	1181809	2638.06	16415	441855	37.39
MILTON	SM	23-Jun-2020	13.10	13.75	13.75	13.75	13.75	13.75	13.75	4400	0.61	1	4400	100.00
MINDACORP	EQ	23-Jun-2020	69.95	70.50	72.00	69.50	70.20	70.65	70.76	1630910	1154.00	7743	603770	37.02
MINDAIND	EQ	23-Jun-2020	276.20	279.95	297.00	275.20	292.25	293.25	287.71	749849	2157.38	18045	293598	39.15
MINDTECK	EQ	23-Jun-2020	21.75	22.80	22.80	22.80	22.80	22.80	22.80	15704	3.58	35	15704	100.00
MINDTREE	EQ	23-Jun-2020	909.05	905.00	938.50	905.00	926.20	928.05	925.67	1174834	10875.14	31564	330960	28.17
MIRCELECTR	BE	23-Jun-2020	7.05	7.40	7.40	7.40	7.40	7.40	7.40	228292	16.89	186	-	-
MIRZAINT	EQ	23-Jun-2020	45.25	45.25	45.90	44.75	45.50	45.35	45.39	218508	99.18	1670	95415	43.67
MITTAL	EQ	23-Jun-2020	157.65	158.45	159.30	157.85	159.10	159.15	158.93	308374	490.09	1803	131356	42.60
MMFL	EQ	23-Jun-2020	187.55	187.55	204.65	187.10	195.00	197.65	195.68	69902	136.78	2495	46926	67.13
MMP	EQ	23-Jun-2020	72.00	79.00	83.50	74.10	79.60	80.05	79.19	58991	46.71	568	42786	72.53
MMTC	EQ	23-Jun-2020	17.20	17.25	17.60	17.20	17.25	17.30	17.39	1152503	200.45	2343	481774	41.80
MODIRUBBER	BE	23-Jun-2020	32.00	30.40	32.80	30.40	32.70	32.70	32.40	596	0.19	12	-	-
MOHOTAIND	BE	23-Jun-2020	12.35	12.95	12.95	12.95	12.95	12.95	12.95	2364	0.31	11	-	-
MOIL	EQ	23-Jun-2020	149.85	150.60	152.85	149.50	151.15	151.50	151.22	245611	371.41	4113	123505	50.28
MOLDTECH	EQ	23-Jun-2020	37.50	38.00	39.50	36.10	38.25	38.50	38.29	59983	22.97	822	32392	54.00
MOLDTKPAC	EQ	23-Jun-2020	191.65	194.00	223.50	190.00	209.00	206.55	208.60	255395	532.74	6584	63902	25.02
MONTECARLO	EQ	23-Jun-2020	168.45	170.00	172.70	167.40	171.65	170.20	169.95	69211	117.62	1794	38680	55.89
MORARJEE	EQ	23-Jun-2020	11.85	12.70	13.00	12.10	13.00	13.00	12.84	17053	2.19	96	15776	92.51
MOREPENLAB	EQ	23-Jun-2020	29.85	31.40	31.40	27.20	27.80	27.75	28.78	7021700	2021.07	24315	4172886	59.43
MOTHERSUMI	EQ	23-Jun-2020	97.25	97.80	102.00	97.30	99.55	99.80	99.78	21403811	21356.62	84497	5957076	27.83
MOTILALOFS	EQ	23-Jun-2020	578.25	579.00	615.50	578.00	615.00	612.95	603.30	193459	1167.13	5742	89995	46.52
MOTOGENFIN	BE	23-Jun-2020	25.20	26.45	26.45	23.95	26.45	26.45	26.13	27547	7.20	141	-	-
MPHASIS	EQ	23-Jun-2020	850.15	851.00	868.90	842.25	856.00	855.40	854.38	268623	2295.05	10069	180569	67.22
MPSLTD	EQ	23-Jun-2020	255.55	251.00	280.80	251.00	278.00	276.20	270.77	20383	55.19	1272	10639	52.20
MPTODAY	SM	23-Jun-2020	14.25	13.55	14.95	13.55	14.95	14.95	14.60	16000	2.34	6	14000	87.50
MRF	EQ	23-Jun-2020	64762.75	65010.00	65650.55	64155.70	64498.00	64532.65	64975.28	8282	5381.25	5080	1661	20.06
MRO-TEK	EQ	23-Jun-2020	24.70	25.75	25.75	23.70	25.50	25.45	25.26	4645	1.17	19	4491	96.68
MRPL	EQ	23-Jun-2020	33.10	33.20	35.70	32.85	35.35	35.30	34.53	3436511	1186.80	10010	1092117	31.78
MSPL	BE	23-Jun-2020	6.25	6.55	6.55	6.20	6.55	6.55	6.48	29286	1.90	50	-	-
MSTCLTD	EQ	23-Jun-2020	133.90	134.90	136.10	132.55	134.15	134.25	134.32	102197	137.27	1924	47342	46.32
MTEDUCARE	EQ	23-Jun-2020	14.20	14.75	14.90	14.50	14.90	14.90	14.86	138036	20.51	346	113087	81.93
MTNL	EQ	23-Jun-2020	9.95	10.10	10.25	9.75	9.90	9.90	9.98	2370010	236.47	7171	1026431	43.31
MUKANDENGG	BE	23-Jun-2020	10.25	10.25	10.70	10.00	10.15	10.15	10.20	1862	0.19	24	-	-
MUKANDLTD	EQ	23-Jun-2020	20.70	21.70	21.70	21.70	21.70	21.70	21.70	9339	2.03	33	9339	100.00
MUKANDLTD	P1	23-Jun-2020	5.00	4.55	4.55	4.55	4.55	4.55	4.55	19	0.00	1	19	100.00
MUKTAARTS	BE	23-Jun-2020	26.50	26.00	27.40	25.35	25.85	26.20	26.23	2148	0.56	49	-	-
MUNJALAU	EQ	23-Jun-2020	44.90	45.70	53.85	44.50	53.85	52.55	51.05	2051136	1047.13	7910	857290	41.80
MUNJALSHOW	EQ	23-Jun-2020	95.60	96.00	100.35	94.85	99.00	99.50	98.65	128598	126.86	1452	43951	34.18
MURUDCERA	EQ	23-Jun-2020	19.35	19.55	19.55	17.45	18.55	18.55	18.46	235133	43.42	858	120786	51.37
MUTHOOTCAP	EQ	23-Jun-2020	409.85	428.70	428.80	392.20	397.90	399.10	403.38	31654	127.69	1658	24157	76.32
MUTHOOTFIN	EQ	23-Jun-2020	1157.60	1171.00	1188.95	1122.35	1129.05	1128.30	1140.63	3810049	43458.41	140773	1212363	31.82
N100	EQ	23-Jun-2020	754.63	760.00	760.95	752.10	760.95	758.67	756.76	63397	479.76	2624	41573	65.58
NABARD	N2	23-Jun-2020	1230.01	1234.00	1234.00	1230.01	1233.50	1232.47	1232.61	200	2.47	9	150	75.00
NACLIND	EQ	23-Jun-2020	33.90	34.90	40.65	34.00	39.50	38.95	38.43	902419	346.80	3160	416137	46.11
NAGAFERT	BE	23-Jun-2020	5.70	5.90	5.95	5.90	5.95	5.95	5.93	222057	13.17	158	-	-
NAGREEKEXP	EQ	23-Jun-2020	13.90	14.80	15.25	13.15	15.25	15.15	14.48	42370	6.13	150	27110	63.98
NAHARCAP	EQ	23-Jun-2020	71.55	70.05	72.50	70.00	72.45	72.45	72.14	6814	4.92	65	6047	88.74
NAHARINDUS	EQ	23-Jun-2020	26.80	26.50	28.05	25.10	28.00	27.85	27.26	17980	4.90	283	11336	63.05
NAHARPOLY	EQ	23-Jun-2020	73.70	75.50	75.50	70.05	72.25	72.00	71.91	193251	138.97	2017	94758	49.03
NAHARSPING	EQ	23-Jun-2020	37.90	38.25	41.80	38.05	39.10	38.90	39.11	46941	18.36	406	36185	77.09
NAM-INDIA	EQ	23-Jun-2020	283.70	286.70	322.00	284.35	308.70	309.20	307.54	5603707	17233.79	68878	1474544	26.31
NARMADA	SM	23-Jun-2020	16.50	16.50	16.50	16.50	16.50	16.50	16.50	7200	1.19	1	7200	100.00
NATCOPHARM	EQ	23-Jun-2020	652.15	657.90	665.00	642.20	646.90	645.65	651.51	258293	1682.82	8228	115222	44.61
NATHBIOGEN	EQ	23-Jun-2020	330.05	326.65	345.00	321.00	345.00	343.15	335.66	27098	90.96	1187	20784	76.70
NATIONALUM	EQ	23-Jun-2020	32.35	32.85	34.00	32.45	33.70	33.65	33.31	32840732	10940.55	54231	9964737	30.34
NAUKRI	EQ	23-Jun-2020	2769.25	2730.05	2985.00	2730.05	2949.95	2954.70	2925.09	1183291	34612.33	84683	283650	23.97
NAVINFLUOR	EQ	23-Jun-2020	1641.20	1641.20	1667.00	1615.10	1625.65	1630.30	1634.78	151262	2472.80	15745	66784	44.15
NAVKARCORP	EQ	23-Jun-2020	29.40	29.05	29.80	28.55	28.65	28.75	29.10	294693	85.76	1445	183759	62.36
NAVNETEDUL	EQ	23-Jun-2020	77.00	77.00	81.80	77.00	79.65	79.85	80.40	339171	272.70	4299	165434	48.78
NBCC	EQ	23-Jun-2020	23.95	24.15	24.60	23.95	24.25	24.20	24.20	9015741	2182.04	44225	3585924	39.77
NBIFIN	EQ	23-Jun-2020	1680.00	1680.00	1680.00	1613.65	1635.00	1653.25	1640.87	72	1.18	23	30	41.67
NBVENTURES	EQ	23-Jun-2020	47.15	47.50	52.80	46.50	50.00	49.75	50.49	1205628	608.71	7340	402312	33.37
NCC	EQ	23-Jun-2020	31.00	31.50	32.40	31.30	32.10	32.05	31.83	21509204	6846.79	42015	7721034	35.90
NCLIND	EQ	23-Jun-2020	74.50	75.25	77.15	74.60	75.50	76.15	75.84	280187	212.49	2495	140605	50.18
NDGL	EQ	23-Jun-2020	514.00	518.95	555.00	514.95	555.00	543.75	522.75	500	2.61	28	405	81.00
NDL	EQ	23-Jun-2020	21.20	21.70	21.70	20.25	20.90	21.15	21.24	59573	12.65	348	42434	71.23
NDTV	BE	23-Jun-2020	39.45	41.40	41.40	40.00	40.50	40.45	41.05	86809	35.63	552	-	-
NECCLTD	EQ	23-Jun-2020	8.45	9.15	9.25	8.80	9.25	9.25	9.16	204291	18.72	327	154362	75.56
NECLIFE	EQ	23-Jun-2020	25.05	26.40	26.45	24.10	25.15	25.10	25.35	1901141	481.94	5856	922940	48.55
NELCAST	EQ	23-Jun-2020	46.85	47.05	47.05	44.40	45.75	45.45	45.49	283553	128.99	2078	148245	52.28
NELCO	EQ	23-Jun-2020	197.85	197.80	208.00	197.10	203.10	203.65	203.96	99973	203.91	3192	40979	40.99
NEOGEN	EQ	23-Jun-2020	496.50	504.80	512.00	496.50	502.00	502.35	502.66	10112	50.83	899	5329	52.70
NESCO	EQ	23-Jun-2020	453.10	453.20	459.15	448.45	451.05	454.35	453.04	77024	348.95	5530	44975	58.39
NESTLEIND	EQ	23-Jun-2020	16140.80	16289.80	16720.00	16210.05	16570.00	16548.45	16519.95	244735	40430.10	47734	121422	49.61
NETF	EQ	23-Jun-2020	102.63	103.01	106.69	98.05	103.01	103.01	101.97	2019	2.06	46	1799	89.10
NETFCONSUM	EQ	23-Jun-2020	49.75	50.50	50.80	50.00	50.35	50.35	50.35	1544	0.78	35	1509	97.73
NETFDIVOPP	EQ	23-Jun-2020	26.30	26.25	26.58	24.41	25.15	25.35	25.79	8877	2.29	64	2987	33.65
NETFLTGILT	EQ	23-Jun-2020	21.77	21.77	21.77	21.69	21.73	21.72	21.73	16743	3.64	117	13690	81.77
NETFMID150	EQ	23-Jun-2020	58.02	58.89	58.89	56.50	57.55	57.50	57.15	1288027	736.08	622	1168675	90.73
NETFNIF100	EQ	23-Jun-2020	111.77	115.45	124.00	113.02	115.50	113.52	115.64	1686	1.95	95	1057	62.69
NETFNV20	EQ	23-Jun-2020	51.81	48.80	52.99	48.80	52.68	52.68	52.61	2445	1.29	47	1937	79.22
NETWORK18	EQ	23-Jun-2020	45.05	46.80	47.30	45.50	47.30	47.30	46.89	3800301	1782.04	7327	2549443	67.09
NEULANDLAB	EQ	23-Jun-2020	495.80	500.00	544.00	493.05	529.00	523.85	521.51	246676	1286.44	8223	103349	41.90
NEWGEN	EQ	23-Jun-2020	147.50	149.70	151.95	147.00	149.00	149.00	149.25	40413	60.32	1278	30376	75.16
NEXTMEDIA	BE	23-Jun-2020	6.00	6.25	6.30	6.20	6.30	6.30	6.29	8763	0.55	38	-	-
NFL	EQ	23-Jun-2020	28.75	29.05	30.20	28.85	29.50	29.55	29.51	1561065	460.70	4826	649043	41.58
NH	EQ	23-Jun-2020	273.25	274.50	275.95	268.00	269.95	270.10	270.61	159544	431.75	4816	123159	77.19
NHAI	N1	23-Jun-2020	1117.47	1117.00	1120.00	1116.00	1116.00	1116.01	1116.82	4494	50.19	65	2718	60.48
NHAI	N2	23-Jun-2020	1267.00	1265.00	1269.00	1265.00	1267.00	1267.39	1266.22	12866	162.91	92	10126	78.70
NHAI	N4	23-Jun-2020	1230.00	1229.99	1229.99	1219.99	1219.99	1219.99	1226.39	308	3.78	4	308	100.00
NHAI	N6	23-Jun-2020	1335.00	1330.00	1330.00	1320.11	1325.00	1325.36	1324.39	1874	24.82	45	1125	60.03
NHAI	NA	23-Jun-2020	1230.00	1231.00	1235.00	1231.00	1234.00	1234.10	1234.09	1399	17.26	37	1364	97.50
NHAI	NE	23-Jun-2020	1271.16	1279.94	1295.00	1279.94	1282.00	1282.26	1288.53	1624	20.93	26	1525	93.90
NHBTF2014	N4	23-Jun-2020	6190.00	5800.05	5800.05	5800.05	5800.05	5800.05	5800.05	4	0.23	1	4	100.00
NHBTF2014	N6	23-Jun-2020	7253.00	7249.00	7249.00	7220.00	7220.00	7220.00	7226.44	9	0.65	2	9	100.00
NHBTF2023	N6	23-Jun-2020	6656.20	6650.00	6650.00	6600.00	6600.00	6600.00	6602.38	42	2.77	5	42	100.00
NHPC	EQ	23-Jun-2020	20.05	20.15	20.70	20.00	20.50	20.50	20.36	11758002	2393.69	10014	4802384	40.84
NHPC	N5	23-Jun-2020	1309.99	1309.99	1309.99	1309.99	1309.99	1309.99	1309.99	31	0.41	7	31	100.00
NHPC	N6	23-Jun-2020	1409.90	1409.74	1409.74	1402.96	1402.96	1402.96	1405.64	19	0.27	8	17	89.47
NIACL	EQ	23-Jun-2020	124.45	125.70	126.30	122.35	123.25	123.05	123.69	650375	804.48	9770	389822	59.94
NIBL	EQ	23-Jun-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	2275	0.16	4	2275	100.00
NIFTYBEES	EQ	23-Jun-2020	109.56	110.00	111.28	109.25	111.15	111.00	110.35	3164075	3491.66	11598	1212138	38.31
NIFTYEES	EQ	23-Jun-2020	12800.00	12325.00	13264.42	12325.00	13264.42	13264.42	13058.65	5	0.65	5	4	80.00
NIITLTD	EQ	23-Jun-2020	93.00	93.00	96.30	92.60	94.35	94.10	94.48	957174	904.35	7108	357486	37.35
NIITTECH	EQ	23-Jun-2020	1336.55	1335.00	1375.00	1328.10	1371.00	1369.30	1357.65	448533	6089.50	34811	95407	21.27
NILAINFRA	EQ	23-Jun-2020	4.95	5.10	5.40	4.80	4.90	4.90	5.05	1397152	70.59	1118	399522	28.60
NILASPACES	EQ	23-Jun-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.20	685374	8.22	272	551694	80.50
NILKAMAL	EQ	23-Jun-2020	1145.50	1151.00	1163.35	1141.05	1145.35	1146.30	1151.85	7796	89.80	952	3984	51.10
NIPPOBATRY	EQ	23-Jun-2020	527.70	540.00	633.20	535.05	633.20	633.20	601.53	22109	132.99	1458	16814	76.05
NITCO	EQ	23-Jun-2020	17.75	17.90	18.30	17.60	18.05	18.05	17.99	66048	11.88	348	55355	83.81
NITINFIRE	BZ	23-Jun-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.80	415100	3.31	132	-	-
NITINSPIN	EQ	23-Jun-2020	44.30	47.20	53.15	46.40	52.50	52.05	51.16	1236083	632.37	7858	463740	37.52
NKIND	BE	23-Jun-2020	24.75	24.85	25.95	24.85	25.25	25.25	25.63	3086	0.79	22	-	-
NLCINDIA	EQ	23-Jun-2020	47.95	48.90	49.95	48.00	48.80	48.90	48.97	1530344	749.40	7041	764717	49.97
NMDC	EQ	23-Jun-2020	87.75	87.80	88.60	86.50	87.35	87.20	87.44	5782510	5056.09	27106	1552169	26.84
NOCIL	EQ	23-Jun-2020	87.55	88.20	92.00	87.40	91.80	91.40	90.43	4195937	3794.41	25556	1146783	27.33
NOIDATOLL	BE	23-Jun-2020	3.85	3.95	4.00	3.80	3.95	3.95	3.96	124511	4.93	106	-	-
NPBET	EQ	23-Jun-2020	119.00	119.00	122.00	119.00	122.00	122.00	119.77	101	0.12	10	63	62.38
NRAIL	EQ	23-Jun-2020	216.60	220.00	227.30	218.50	223.40	225.25	222.81	30987	69.04	951	23278	75.12
NRBBEARING	EQ	23-Jun-2020	71.75	72.00	74.80	70.00	72.00	72.30	72.85	307206	223.79	2506	149028	48.51
NSIL	EQ	23-Jun-2020	641.40	675.00	688.05	600.25	670.00	669.75	670.38	649	4.35	160	499	76.89
NTPC	EQ	23-Jun-2020	95.30	95.10	101.15	95.00	100.80	100.75	99.23	20333453	20175.95	111990	7387078	36.33
NTPC	N1	23-Jun-2020	1178.99	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	100	1.18	2	100	100.00
NTPC	N4	23-Jun-2020	1224.00	1226.00	1234.99	1203.00	1204.00	1204.00	1214.05	632	7.67	6	632	100.00
NTPC	N6	23-Jun-2020	1431.00	1427.10	1427.10	1427.10	1427.10	1427.10	1427.10	15	0.21	1	15	100.00
NTPC	N7	23-Jun-2020	13.73	13.70	13.74	13.65	13.71	13.71	13.68	332891	45.55	156	297817	89.46
NTPC	NB	23-Jun-2020	1168.30	1165.10	1172.00	1165.10	1172.00	1172.00	1168.55	2	0.02	2	1	50.00
NTPC	ND	23-Jun-2020	1315.51	1344.40	1568.00	1335.00	1350.00	1338.00	1382.70	651	9.00	14	645	99.08
NUCLEUS	EQ	23-Jun-2020	245.25	249.25	251.90	243.65	247.85	248.05	248.02	33399	82.84	1294	16044	48.04
NXTDIGITAL	EQ	23-Jun-2020	410.05	413.55	417.90	413.50	416.95	415.70	414.06	940	3.89	45	905	96.28
OAL	EQ	23-Jun-2020	175.95	176.35	179.80	172.70	173.00	178.05	177.30	5587	9.91	223	3143	56.26
OBEROIRLTY	EQ	23-Jun-2020	383.00	385.95	395.95	380.45	388.80	387.45	388.16	427670	1660.06	10168	144458	33.78
OCCL	EQ	23-Jun-2020	688.15	689.00	749.00	689.00	741.80	738.60	726.11	45118	327.61	2263	20136	44.63
OFSS	EQ	23-Jun-2020	2639.05	2615.00	2810.00	2615.00	2710.00	2713.05	2733.24	89426	2444.23	12416	35957	40.21
OIL	EQ	23-Jun-2020	102.65	102.65	104.35	101.20	101.85	101.70	102.30	1914945	1959.00	22537	1138132	59.43
OILCOUNTUB	BE	23-Jun-2020	5.45	5.50	5.70	5.30	5.50	5.40	5.49	48126	2.64	105	-	-
OISL	BE	23-Jun-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	14957	0.49	23	-	-
OLECTRA	EQ	23-Jun-2020	69.85	72.00	72.00	67.00	67.50	67.70	69.07	175490	121.21	2174	94612	53.91
OMAXAUTO	EQ	23-Jun-2020	31.80	32.10	34.00	30.55	33.80	33.50	32.43	46406	15.05	645	29282	63.10
OMAXE	EQ	23-Jun-2020	212.65	213.70	214.85	213.70	214.65	214.60	214.38	1740629	3731.55	7625	458632	26.35
OMMETALS	EQ	23-Jun-2020	16.35	17.00	17.15	16.60	17.00	17.10	17.04	147767	25.17	495	99721	67.49
ONELIFECAP	EQ	23-Jun-2020	6.30	6.30	6.60	6.15	6.60	6.60	6.50	3093	0.20	20	1716	55.48
ONEPOINT	EQ	23-Jun-2020	13.00	13.45	13.85	12.50	12.85	12.65	13.09	41722	5.46	206	20253	48.54
ONGC	EQ	23-Jun-2020	84.85	85.50	86.50	84.40	85.70	85.65	85.40	23442659	20019.28	70395	9213103	39.30
ONMOBILE	EQ	23-Jun-2020	30.55	32.00	32.30	30.50	30.55	30.65	31.45	514455	161.79	2131	317661	61.75
ONWARDTEC	EQ	23-Jun-2020	52.75	53.05	55.00	51.40	53.35	53.30	52.79	12629	6.67	252	8976	71.07
OPTIEMUS	BE	23-Jun-2020	26.00	27.00	27.25	24.85	25.40	25.40	26.14	16916	4.42	127	-	-
OPTOCIRCUI	BE	23-Jun-2020	12.80	13.40	13.40	13.40	13.40	13.40	13.40	173347	23.23	347	-	-
ORBTEXP	EQ	23-Jun-2020	63.10	65.10	75.70	63.35	67.40	67.60	71.37	392213	279.92	5541	120658	30.76
ORICONENT	EQ	23-Jun-2020	15.80	16.00	17.70	16.00	17.00	17.05	16.92	213334	36.11	636	145463	68.19
ORIENTABRA	EQ	23-Jun-2020	16.20	16.45	17.40	15.90	17.00	16.95	16.72	103695	17.34	487	62232	60.01
ORIENTALTL	BE	23-Jun-2020	13.30	13.55	13.70	13.55	13.60	13.60	13.63	232814	31.73	335	-	-
ORIENTBELL	EQ	23-Jun-2020	94.50	94.00	94.00	86.30	88.65	88.20	89.15	277225	247.15	3978	162790	58.72
ORIENTCEM	EQ	23-Jun-2020	73.15	73.20	74.00	72.30	73.10	72.80	73.16	357194	261.32	2300	265289	74.27
ORIENTELEC	EQ	23-Jun-2020	180.25	180.00	186.50	179.95	186.35	183.95	182.47	170238	310.63	3452	94042	55.24
ORIENTHOT	BE	23-Jun-2020	20.55	20.55	21.25	20.20	21.15	20.95	20.60	40240	8.29	216	-	-
ORIENTLTD	BE	23-Jun-2020	87.10	83.05	89.95	82.75	89.95	89.95	88.18	143	0.13	6	-	-
ORIENTPPR	EQ	23-Jun-2020	21.35	21.55	21.90	20.90	21.70	21.50	21.33	1070951	228.47	2871	587385	54.85
ORIENTREF	EQ	23-Jun-2020	173.60	177.50	177.50	168.15	172.65	172.70	172.15	50896	87.62	1555	33781	66.37
ORISSAMINE	EQ	23-Jun-2020	1741.50	1765.00	1768.70	1709.30	1724.00	1723.50	1742.41	8402	146.40	1208	4525	53.86
ORTEL	BZ	23-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	235	0.00	3	-	-
ORTINLABSS	EQ	23-Jun-2020	17.55	18.40	18.40	18.40	18.40	18.40	18.40	27043	4.98	89	27043	100.00
OSWALAGRO	EQ	23-Jun-2020	9.70	11.55	11.60	11.35	11.60	11.60	11.57	493297	57.05	1283	409916	83.10
OSWALSEEDS	SM	23-Jun-2020	33.20	31.55	34.65	31.55	34.60	34.60	33.09	16000	5.29	4	8000	50.00
PAGEIND	EQ	23-Jun-2020	19392.70	19460.60	19579.00	18806.60	19161.05	19177.00	19162.30	72187	13832.69	22327	11123	15.41
PAISALO	EQ	23-Jun-2020	225.20	217.75	228.00	217.60	220.00	220.70	222.81	11138	24.82	259	5360	48.12
PALASHSECU	BE	23-Jun-2020	25.05	25.10	26.30	23.90	24.70	25.80	24.84	1052	0.26	13	-	-
PALREDTEC	BE	23-Jun-2020	15.80	15.55	16.55	15.55	16.50	16.50	16.33	1744	0.28	25	-	-
PANACEABIO	EQ	23-Jun-2020	204.85	206.00	209.50	204.10	205.60	205.80	206.40	149882	309.35	2939	68544	45.73
PANACHE	EQ	23-Jun-2020	41.45	40.00	44.80	40.00	40.10	40.85	41.49	4247	1.76	56	3040	71.58
PANAMAPET	EQ	23-Jun-2020	42.25	43.20	43.40	41.80	42.90	42.95	43.01	22540	9.69	235	16208	71.91
PAPERPROD	EQ	23-Jun-2020	202.50	202.50	207.50	200.30	202.95	202.25	203.04	54130	109.91	1342	34057	62.92
PARABDRUGS	BZ	23-Jun-2020	2.10	2.15	2.20	2.15	2.20	2.20	2.19	12046	0.26	26	-	-
PARACABLES	EQ	23-Jun-2020	7.90	7.90	8.20	7.20	8.10	8.05	7.85	182682	14.33	401	114108	62.46
PARAGMILK	EQ	23-Jun-2020	96.10	97.00	99.90	96.25	98.35	98.30	98.32	408747	401.88	3798	218226	53.39
PARSVNATH	BE	23-Jun-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	5028	0.14	26	-	-
PATELENG	EQ	23-Jun-2020	14.70	15.00	15.75	14.60	15.40	15.35	15.29	653676	99.97	1612	419773	64.22
PATINTLOG	EQ	23-Jun-2020	21.65	21.55	23.45	21.55	22.60	22.55	22.79	77067	17.56	671	44645	57.93
PATSPINLTD	BE	23-Jun-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	1	0.00	1	-	-
PCJEWELLER	EQ	23-Jun-2020	16.60	16.90	17.40	16.40	17.15	17.10	17.09	5693993	973.35	8610	2469226	43.37
PDMJEPAPER	EQ	23-Jun-2020	14.80	14.90	14.95	14.30	14.45	14.45	14.62	179553	26.25	449	97941	54.55
PDSMFL	EQ	23-Jun-2020	280.00	279.05	285.05	277.00	280.00	280.00	281.62	2163	6.09	53	1924	88.95
PEARLPOLY	EQ	23-Jun-2020	16.85	17.50	17.50	16.35	17.10	17.05	17.00	22867	3.89	102	16675	72.92
PEL	EQ	23-Jun-2020	1207.95	1215.00	1317.60	1209.00	1268.70	1267.50	1274.78	5027823	64093.63	155361	333133	6.63
PENIND	EQ	23-Jun-2020	18.90	19.05	19.60	18.85	19.30	19.10	19.18	386988	74.21	770	150651	38.93
PENINLAND	EQ	23-Jun-2020	4.75	5.20	5.20	5.00	5.20	5.20	5.19	725071	37.64	353	647223	89.26
PERSISTENT	EQ	23-Jun-2020	616.10	608.05	619.00	605.00	618.95	616.20	615.67	46402	285.68	3499	24402	52.59
PETRONET	EQ	23-Jun-2020	262.65	260.55	263.35	258.15	259.70	259.65	260.27	2505005	6519.69	45512	1438030	57.41
PFC	EQ	23-Jun-2020	90.60	91.35	91.50	89.00	89.35	89.20	90.08	9897142	8915.39	42182	3417775	34.53
PFC	N2	23-Jun-2020	1194.73	1194.92	1194.92	1181.50	1181.50	1181.53	1186.93	623	7.39	4	622	99.84
PFC	N4	23-Jun-2020	1115.00	1112.01	1119.50	1112.01	1113.00	1115.78	1114.86	250	2.79	11	185	74.00
PFC	N5	23-Jun-2020	1242.20	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	30	0.37	1	30	100.00
PFC	N6	23-Jun-2020	1201.10	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	20	0.24	2	10	50.00
PFC	N8	23-Jun-2020	1437.89	1436.00	1436.01	1434.00	1434.00	1434.84	1434.96	415	5.96	11	240	57.83
PFIZER	EQ	23-Jun-2020	3977.25	3981.00	4011.00	3975.00	3995.00	3991.85	3990.80	40660	1622.66	8024	20505	50.43
PFOCUS	EQ	23-Jun-2020	26.95	27.40	27.40	26.50	26.80	26.80	26.87	68531	18.41	278	56506	82.45
PFS	EQ	23-Jun-2020	13.70	13.95	13.95	12.85	13.20	13.20	13.32	1181346	157.36	2457	654620	55.41
PGEL	EQ	23-Jun-2020	49.75	53.50	53.50	47.75	48.80	49.30	49.63	75357	37.40	860	39456	52.36
PGHH	EQ	23-Jun-2020	9877.10	9895.85	9940.00	9878.00	9924.00	9919.75	9906.05	22063	2185.57	1006	17890	81.09
PGHL	EQ	23-Jun-2020	4159.75	4160.00	4200.00	4080.00	4088.00	4130.60	4161.27	8387	349.01	1941	4797	57.20
PGIL	EQ	23-Jun-2020	103.05	106.95	107.00	102.20	103.50	104.10	104.02	8786	9.14	293	4861	55.33
PHILIPCARB	EQ	23-Jun-2020	97.10	97.65	103.55	96.75	100.55	100.80	100.40	4215083	4231.92	26704	1050484	24.92
PHOENIXLTD	EQ	23-Jun-2020	603.50	608.80	616.05	597.05	603.00	602.85	604.84	34482	208.56	2737	12267	35.58
PIDILITIND	EQ	23-Jun-2020	1391.00	1400.15	1423.50	1395.10	1410.55	1409.70	1411.74	1172240	16548.93	35577	481778	41.10
PIIND	EQ	23-Jun-2020	1538.85	1540.00	1552.00	1520.05	1537.00	1539.00	1537.89	279930	4305.00	21852	193041	68.96
PILANIINVS	EQ	23-Jun-2020	1362.70	1383.95	1383.95	1345.60	1370.00	1375.70	1372.05	1554	21.32	146	1426	91.76
PILITA	EQ	23-Jun-2020	6.45	6.80	7.05	6.10	7.00	7.00	6.76	2054416	138.96	2261	1293914	62.98
PIONDIST	EQ	23-Jun-2020	122.85	129.50	129.50	118.05	119.95	120.30	120.62	133334	160.82	1146	20577	15.43
PIONEEREMB	EQ	23-Jun-2020	22.50	22.50	23.15	22.00	22.90	22.90	22.71	11391	2.59	284	7226	63.44
PITTIENG	EQ	23-Jun-2020	35.05	37.00	37.95	34.60	34.95	35.20	36.44	174493	63.59	1186	105401	60.40
PKTEA	BE	23-Jun-2020	94.75	94.00	99.45	92.40	99.00	99.00	93.91	582	0.55	19	-	-
PLASTIBLEN	EQ	23-Jun-2020	174.05	176.55	185.30	174.30	185.00	183.25	181.10	18270	33.09	680	14228	77.88
PNB	EQ	23-Jun-2020	35.80	36.00	37.90	35.90	37.45	37.45	37.33	83932724	31331.47	156816	17484869	20.83
PNBGILTS	EQ	23-Jun-2020	36.85	37.25	37.45	35.85	37.00	36.95	36.76	621145	228.32	2477	266311	42.87
PNBHOUSING	EQ	23-Jun-2020	226.90	231.00	231.95	221.30	228.45	228.10	227.19	1138876	2587.42	12608	693199	60.87
PNC	EQ	23-Jun-2020	15.55	15.70	15.85	14.45	15.85	15.75	15.58	4600	0.72	46	3073	66.80
PNCINFRA	EQ	23-Jun-2020	129.90	132.85	138.00	127.25	138.00	133.35	130.85	200102	261.84	4082	101869	50.91
PODDARHOUS	EQ	23-Jun-2020	178.10	185.00	194.35	181.00	186.00	186.00	186.50	1017	1.90	52	646	63.52
PODDARMENT	EQ	23-Jun-2020	152.75	153.00	159.00	152.55	156.35	155.15	154.58	4530	7.00	183	2891	63.82
POKARNA	BE	23-Jun-2020	118.20	124.10	124.10	114.10	117.95	117.30	121.92	47372	57.76	236	-	-
POLYCAB	EQ	23-Jun-2020	805.75	808.00	839.85	805.50	825.00	828.65	824.69	500249	4125.51	17248	188539	37.69
POLYMED	EQ	23-Jun-2020	297.05	299.80	324.00	298.10	307.00	307.45	312.69	188502	589.43	5378	86977	46.14
POLYPLEX	EQ	23-Jun-2020	456.10	456.10	474.15	456.00	472.90	469.70	469.00	141931	665.66	4208	83582	58.89
PONNIERODE	EQ	23-Jun-2020	156.55	158.95	158.95	153.50	154.40	154.80	155.24	3093	4.80	155	1921	62.11
POWERGRID	EQ	23-Jun-2020	178.60	181.50	189.00	179.05	185.50	187.45	184.61	19292785	35615.45	84763	7732823	40.08
POWERINDIA	EQ	23-Jun-2020	838.65	841.50	845.95	838.00	841.20	842.65	841.94	17543	147.70	1264	13022	74.23
POWERMECH	EQ	23-Jun-2020	438.75	450.00	478.80	436.05	461.20	461.30	461.83	255868	1181.68	10125	76027	29.71
PPAP	EQ	23-Jun-2020	178.20	179.50	184.00	176.35	179.50	179.55	181.10	126736	229.52	1562	80814	63.77
PPL	EQ	23-Jun-2020	57.65	57.10	60.40	57.00	59.50	58.15	57.94	61572	35.67	558	43356	70.42
PRABHAT	EQ	23-Jun-2020	70.05	70.90	74.30	70.10	73.10	72.70	72.15	38385	27.69	482	31185	81.24
PRAENG	EQ	23-Jun-2020	6.20	6.50	6.50	6.25	6.50	6.50	6.47	38760	2.51	70	36179	93.34
PRAJIND	EQ	23-Jun-2020	66.25	66.75	68.70	65.55	67.45	67.25	67.22	2208223	1484.32	11149	587014	26.58
PRAKASH	EQ	23-Jun-2020	38.00	38.45	39.60	37.90	38.65	39.05	38.79	592322	229.78	2745	313066	52.85
PRAKASHSTL	BE	23-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	225717	3.84	139	-	-
PRAXIS	EQ	23-Jun-2020	29.85	30.90	31.30	29.15	31.30	31.30	31.16	42805	13.34	218	33776	78.91
PRECAM	EQ	23-Jun-2020	30.20	30.45	31.00	29.60	30.95	30.75	30.52	399976	122.06	3408	262688	65.68
PRECOT	EQ	23-Jun-2020	25.90	28.40	28.40	24.85	27.50	26.65	26.93	5141	1.38	66	4319	84.01
PRECWIRE	EQ	23-Jun-2020	108.10	110.80	113.90	106.50	108.50	108.85	108.75	34188	37.18	807	22660	66.28
PREMEXPLN	EQ	23-Jun-2020	98.35	101.00	103.25	101.00	103.25	103.25	103.07	11152	11.49	124	9691	86.90
PREMIERPOL	EQ	23-Jun-2020	23.75	25.20	25.20	23.20	23.60	23.55	23.83	13209	3.15	85	12265	92.85
PRESSMN	EQ	23-Jun-2020	18.85	19.15	19.80	18.65	19.20	18.90	19.00	31050	5.90	148	25875	83.33
PRESTIGE	EQ	23-Jun-2020	214.95	216.45	244.70	214.00	239.70	239.60	233.03	1855926	4324.94	29605	477590	25.73
PRICOLLTD	EQ	23-Jun-2020	39.90	40.40	42.60	39.55	41.80	41.90	41.35	275909	114.07	1330	170768	61.89
PRIMESECU	EQ	23-Jun-2020	44.20	48.50	48.50	42.05	47.00	47.15	45.75	203495	93.10	1833	112963	55.51
PRINCEPIPE	EQ	23-Jun-2020	106.50	107.50	111.80	106.55	111.80	111.80	109.33	279425	305.49	3392	182525	65.32
PROZONINTU	EQ	23-Jun-2020	22.85	23.80	23.85	22.50	22.75	22.80	23.14	393847	91.15	1800	258519	65.64
PRSMJOHNSN	EQ	23-Jun-2020	46.10	46.10	47.85	46.10	47.25	47.10	47.23	346917	163.85	4427	218203	62.90
PSB	EQ	23-Jun-2020	16.85	16.95	17.60	16.95	17.20	17.25	17.25	189519	32.69	798	105628	55.73
PSPPROJECT	EQ	23-Jun-2020	368.35	368.55	384.90	367.70	380.00	377.05	373.03	17121	63.87	1251	8131	47.49
PSUBNKBEES	EQ	23-Jun-2020	16.15	16.22	16.77	15.68	16.73	16.68	16.66	236722	39.43	672	158378	66.90
PTC	EQ	23-Jun-2020	46.95	47.80	47.80	46.15	47.00	46.85	46.88	4701065	2204.00	13606	2680678	57.02
PTL	EQ	23-Jun-2020	33.90	34.00	35.00	33.70	34.85	34.70	34.29	17628	6.05	231	14293	81.08
PUNJABCHEM	EQ	23-Jun-2020	453.00	462.95	495.05	445.05	495.00	487.05	473.28	12058	57.07	669	8620	71.49
PUNJLLOYD	BZ	23-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	60586	1.12	37	-	-
PURVA	EQ	23-Jun-2020	43.15	43.15	44.70	40.60	43.90	44.30	43.59	237772	103.64	1792	104195	43.82
PUSHPREALM	SM	23-Jun-2020	4.55	4.75	4.75	4.75	4.75	4.75	4.75	2000	0.10	1	2000	100.00
PVR	EQ	23-Jun-2020	1044.95	1060.00	1082.00	1036.25	1065.00	1065.30	1064.46	1925687	20498.26	53912	172352	8.95
QGOLDHALF	EQ	23-Jun-2020	2099.95	2101.05	2101.05	2089.00	2095.00	2093.80	2093.94	1369	28.67	67	1286	93.94
QNIFTY	EQ	23-Jun-2020	1065.00	855.00	1213.10	855.00	1071.50	1071.16	1106.90	66	0.73	20	29	43.94
QUESS	EQ	23-Jun-2020	333.15	349.80	349.80	339.00	349.80	349.80	349.28	200323	699.68	1533	123391	61.60
QUICKHEAL	EQ	23-Jun-2020	109.40	109.95	120.00	109.95	115.55	115.25	116.49	1086393	1265.57	14567	340127	31.31
RADICO	EQ	23-Jun-2020	364.55	365.00	393.70	364.65	383.85	385.55	380.90	936814	3568.37	15390	261393	27.90
RADIOCITY	EQ	23-Jun-2020	17.15	17.60	17.90	16.65	17.40	17.40	17.38	1057750	183.79	2178	624521	59.04
RAIN	EQ	23-Jun-2020	82.00	82.40	86.90	80.70	85.60	85.40	84.48	4073213	3440.98	20410	1106006	27.15
RAJESHEXPO	EQ	23-Jun-2020	475.35	478.30	490.00	478.00	487.00	485.90	485.44	228277	1108.14	7881	122855	53.82
RAJRATAN	EQ	23-Jun-2020	223.20	225.00	229.00	218.50	223.95	221.95	222.14	7490	16.64	240	4540	60.61
RAJSREESUG	BE	23-Jun-2020	16.55	15.80	16.55	15.80	15.90	16.05	16.03	5617	0.90	36	-	-
RAJTV	EQ	23-Jun-2020	35.45	36.75	36.75	34.90	36.60	36.50	35.97	4370	1.57	50	2643	60.48
RALLIS	EQ	23-Jun-2020	261.30	262.95	265.00	256.25	262.65	262.05	260.16	569903	1482.65	10157	201723	35.40
RAMANEWS	EQ	23-Jun-2020	14.25	14.30	15.20	14.05	14.60	14.65	14.68	65998	9.69	278	54622	82.76
RAMASTEEL	EQ	23-Jun-2020	32.80	34.20	34.20	33.05	34.20	34.00	33.67	6763	2.28	93	3636	53.76
RAMCOCEM	EQ	23-Jun-2020	634.00	637.65	655.40	625.75	645.00	645.75	643.53	801124	5155.47	16144	173403	21.64
RAMCOIND	EQ	23-Jun-2020	168.85	171.10	174.95	171.10	173.50	172.60	172.75	72623	125.46	1279	45089	62.09
RAMCOSYS	EQ	23-Jun-2020	122.40	116.30	122.40	116.30	117.10	117.20	118.23	1670285	1974.71	15020	602258	36.06
RAMKY	EQ	23-Jun-2020	38.05	38.15	38.50	36.65	37.00	37.20	37.53	108487	40.71	785	81329	74.97
RANASUG	BE	23-Jun-2020	4.20	4.20	4.40	4.05	4.30	4.30	4.28	184331	7.89	275	-	-
RANEENGINE	EQ	23-Jun-2020	206.35	219.50	226.95	206.80	226.95	226.95	222.98	25171	56.13	899	7860	31.23
RANEHOLDIN	EQ	23-Jun-2020	398.35	404.45	478.00	400.00	478.00	478.00	453.52	90750	411.57	5082	44512	49.05
RATNAMANI	EQ	23-Jun-2020	1001.00	1005.00	1050.00	991.55	1045.00	1047.30	1025.29	23871	244.75	3206	12963	54.30
RAYMOND	EQ	23-Jun-2020	300.60	303.00	305.00	295.05	297.50	296.75	299.80	815389	2444.56	16571	388373	47.63
RBL	EQ	23-Jun-2020	494.20	492.00	593.00	480.00	593.00	593.00	557.52	218981	1220.87	8494	48624	22.20
RBLBANK	EQ	23-Jun-2020	182.30	186.00	189.80	181.65	186.85	187.00	185.72	34280885	63666.76	172772	3288498	9.59
RCF	EQ	23-Jun-2020	46.80	47.45	49.35	47.05	48.15	48.25	48.29	5094358	2460.23	15055	1452291	28.51
RCOM	BE	23-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	925406	12.03	510	-	-
RECLTD	EQ	23-Jun-2020	114.40	116.60	116.60	111.90	112.65	112.50	113.87	8947414	10188.53	41964	2603940	29.10
RECLTD	N1	23-Jun-2020	1120.54	1120.04	1120.04	1120.04	1120.04	1120.04	1120.04	1	0.01	1	1	100.00
RECLTD	N2	23-Jun-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	301	3.61	7	300	99.67
RECLTD	N9	23-Jun-2020	1310.01	1312.50	1312.70	1312.50	1312.70	1312.70	1312.65	296	3.89	6	296	100.00
RECLTD	NA	23-Jun-2020	1361.21	1397.00	1397.00	1397.00	1397.00	1397.00	1397.00	100	1.40	1	100	100.00
RECLTD	NF	23-Jun-2020	1349.99	1349.90	1349.90	1345.00	1345.00	1345.00	1346.40	70	0.94	2	70	100.00
RECLTD	NH	23-Jun-2020	1270.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	80	1.04	1	80	100.00
RECLTD	NI	23-Jun-2020	1217.73	1201.05	1205.50	1201.05	1205.50	1205.50	1205.29	63	0.76	3	63	100.00
REDINGTON	EQ	23-Jun-2020	82.95	83.00	86.35	82.40	84.60	84.65	84.86	1455109	1234.75	13878	629353	43.25
REFEX	EQ	23-Jun-2020	51.00	51.85	52.00	51.05	51.75	51.55	51.59	74381	38.37	661	46553	62.59
RELAXO	EQ	23-Jun-2020	640.30	641.90	654.80	632.85	654.50	650.45	643.54	404274	2601.67	17384	190080	47.02
RELCAPITAL	BE	23-Jun-2020	9.45	9.90	9.90	9.90	9.90	9.90	9.90	549365	54.39	1029	-	-
RELIABLE	SM	23-Jun-2020	23.10	24.25	24.25	24.25	24.25	24.25	24.25	2400	0.58	1	2400	100.00
RELIANCE	EQ	23-Jun-2020	1746.15	1750.00	1763.75	1716.10	1721.70	1720.90	1731.86	17521196	303443.11	400333	6287909	35.89
RELIANCEPP	E1	23-Jun-2020	850.75	850.75	863.95	815.00	822.90	821.70	826.99	2908483	24052.73	56176	1540910	52.98
RELIGARE	EQ	23-Jun-2020	36.30	37.00	38.10	36.35	38.10	38.05	37.65	525797	197.95	1386	380990	72.46
RELINFRA	EQ	23-Jun-2020	29.00	30.45	30.45	29.50	30.45	30.45	30.38	8475670	2575.14	7819	3673052	43.34
REMSONSIND	EQ	23-Jun-2020	73.05	71.00	75.40	71.00	71.40	72.70	72.43	2113	1.53	59	1031	48.79
RENUKA	EQ	23-Jun-2020	8.45	8.80	8.85	8.50	8.85	8.85	8.80	1258842	110.79	1108	1113934	88.49
REPCOHOME	EQ	23-Jun-2020	128.60	129.00	129.30	123.00	124.90	124.85	125.18	542855	679.56	5109	369066	67.99
REPL	SM	23-Jun-2020	28.85	27.45	30.25	27.45	30.25	30.25	28.88	24000	6.93	8	18000	75.00
REPRO	EQ	23-Jun-2020	383.85	383.90	460.60	378.15	459.80	458.95	452.85	75969	344.03	3428	17018	22.40
RESPONIND	EQ	23-Jun-2020	79.25	79.85	80.50	78.00	79.00	78.95	79.14	129346	102.36	3188	19596	15.15
REVATHI	EQ	23-Jun-2020	401.25	409.15	412.95	395.05	412.00	408.05	400.67	1597	6.40	124	1271	79.59
RGL	EQ	23-Jun-2020	235.25	235.30	240.95	226.70	227.45	231.25	235.17	1022	2.40	121	778	76.13
RHFL	BE	23-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	247026	4.82	130	-	-
RHFL	N4	23-Jun-2020	141.60	168.40	169.92	165.00	165.00	165.00	168.41	1523	2.56	5	1523	100.00
RICOAUTO	EQ	23-Jun-2020	33.35	33.75	35.65	33.40	34.50	34.50	34.52	1739759	600.60	10158	924369	53.13
RIIL	EQ	23-Jun-2020	408.10	413.05	418.80	390.00	401.00	400.85	401.09	545813	2189.21	15181	153039	28.04
RITES	EQ	23-Jun-2020	239.45	240.00	247.00	238.05	240.00	240.20	242.94	1492016	3624.76	20124	608304	40.77
RKDL	EQ	23-Jun-2020	7.95	8.10	8.30	7.65	8.30	8.30	8.14	47916	3.90	91	39006	81.40
RKEC	SM	23-Jun-2020	37.25	35.00	37.30	35.00	37.30	37.25	36.52	3000	1.10	3	3000	100.00
RKFORGE	EQ	23-Jun-2020	174.55	178.70	186.00	173.35	178.95	180.10	179.25	367873	659.40	4469	175176	47.62
RMCL	BE	23-Jun-2020	4.00	4.00	4.20	4.00	4.20	4.20	4.18	61894	2.59	74	-	-
RMDRIP	SM	23-Jun-2020	54.00	51.30	51.30	51.30	51.30	51.30	51.30	2000	1.03	1	2000	100.00
RML	EQ	23-Jun-2020	212.50	213.95	255.00	210.00	255.00	255.00	244.91	202427	495.76	4554	73471	36.30
RNAVAL	BE	23-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	126414	2.65	89	-	-
ROHITFERRO	BE	23-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	3111	0.04	12	-	-
ROHLTD	EQ	23-Jun-2020	53.80	54.65	56.00	53.10	55.20	55.15	54.59	175539	95.82	1784	35656	20.31
ROLLT	BE	23-Jun-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.80	9214	0.17	21	-	-
ROLTA	EQ	23-Jun-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	106845	6.14	159	106844	100.00
ROSSELLIND	EQ	23-Jun-2020	60.90	63.75	63.90	59.00	61.10	62.60	62.71	14737	9.24	224	11494	77.99
RPGLIFE	EQ	23-Jun-2020	273.30	276.40	290.00	275.05	282.40	282.85	284.02	222358	631.53	7206	80566	36.23
RPOWER	EQ	23-Jun-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	5145128	177.51	1272	5145128	100.00
RPPINFRA	EQ	23-Jun-2020	69.80	71.75	71.75	68.30	70.35	69.30	69.85	21349	14.91	228	12531	58.70
RPPL	SM	23-Jun-2020	57.65	60.00	60.50	60.00	60.50	60.50	60.25	2000	1.21	2	2000	100.00
RSSOFTWARE	EQ	23-Jun-2020	14.40	14.50	15.10	14.40	15.10	15.10	14.93	29566	4.41	180	23341	78.95
RSWM	EQ	23-Jun-2020	86.20	84.05	87.50	84.00	84.90	85.00	86.01	25176	21.65	615	17253	68.53
RSYSTEMS	EQ	23-Jun-2020	96.55	98.30	98.35	95.90	96.40	96.15	96.13	19487	18.73	212	12151	62.35
RTNINFRA	BE	23-Jun-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	26485	0.79	34	-	-
RTNPOWER	EQ	23-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	113976	2.28	95	113976	100.00
RUBYMILLS	EQ	23-Jun-2020	167.20	162.55	172.80	162.55	171.25	169.85	168.39	1868	3.15	163	1486	79.55
RUCHI	EQ	23-Jun-2020	1250.30	1312.80	1312.80	1312.80	1312.80	1312.80	1312.80	11993	157.44	770	11983	99.92
RUCHINFRA	BE	23-Jun-2020	17.65	18.50	18.50	18.50	18.50	18.50	18.50	36873	6.82	47	-	-
RUCHIRA	EQ	23-Jun-2020	49.75	50.30	54.70	50.30	54.70	54.70	53.30	233108	124.24	2594	142331	61.06
RUPA	EQ	23-Jun-2020	171.85	172.00	177.00	171.50	172.40	172.10	173.32	30666	53.15	899	16654	54.31
RUSHIL	EQ	23-Jun-2020	129.05	135.00	135.00	122.05	128.50	128.35	129.20	15925	20.58	459	9183	57.66
RVNL	EQ	23-Jun-2020	19.05	19.25	21.30	19.05	20.35	20.25	20.25	24145444	4888.33	26829	7186786	29.76
S&SPOWER	BE	23-Jun-2020	16.25	15.55	16.45	15.50	16.15	16.15	15.67	1368	0.21	22	-	-
SABTN	BE	23-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	29330	0.51	11	-	-
SADBHAV	EQ	23-Jun-2020	45.50	46.50	47.75	45.20	47.75	47.50	46.83	425668	199.33	1966	237118	55.70
SADBHIN	EQ	23-Jun-2020	16.40	16.90	17.10	16.40	16.50	16.80	16.83	378538	63.69	855	290560	76.76
SAFARI	EQ	23-Jun-2020	374.25	376.40	381.00	366.90	376.65	377.00	374.82	7868	29.49	726	4347	55.25
SAGARDEEP	EQ	23-Jun-2020	101.30	102.45	103.40	102.10	103.40	103.35	102.93	39548	40.71	242	29864	75.51
SAGCEM	EQ	23-Jun-2020	342.05	343.25	358.00	341.25	350.00	352.75	351.71	26654	93.74	1054	11937	44.79
SAIL	EQ	23-Jun-2020	31.20	31.45	33.05	31.35	32.55	32.50	32.24	43339729	13973.06	51338	11756868	27.13
SAKAR	EQ	23-Jun-2020	50.45	49.25	51.80	49.20	50.60	50.60	50.56	1822	0.92	22	505	27.72
SAKHTISUG	BE	23-Jun-2020	10.40	10.20	10.45	9.90	10.30	10.30	10.16	61046	6.20	141	-	-
SAKSOFT	EQ	23-Jun-2020	185.55	185.00	198.90	184.00	194.75	193.70	189.27	48033	90.91	1086	24158	50.29
SAKUMA	BE	23-Jun-2020	8.25	8.40	8.40	7.85	8.05	8.05	8.12	345134	28.04	908	-	-
SALASAR	BE	23-Jun-2020	128.40	129.00	134.80	126.00	134.80	134.10	131.31	49073	64.44	287	-	-
SALONA	EQ	23-Jun-2020	59.25	57.05	61.30	56.30	56.50	56.50	56.73	1175	0.67	14	1163	98.98
SALSTEEL	BE	23-Jun-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	8800	0.28	15	-	-
SALZERELEC	EQ	23-Jun-2020	90.80	90.10	93.90	88.30	89.55	90.30	90.44	60535	54.75	1863	24775	40.93
SAMBHAAV	EQ	23-Jun-2020	2.20	2.30	2.30	2.15	2.30	2.30	2.26	77328	1.75	89	53714	69.46
SANCO	EQ	23-Jun-2020	11.20	11.40	11.60	10.80	11.10	10.95	11.08	67819	7.51	337	54351	80.14
SANDESH	EQ	23-Jun-2020	523.80	534.00	534.00	514.75	517.00	517.80	521.00	698	3.64	48	334	47.85
SANDHAR	EQ	23-Jun-2020	178.05	176.60	180.45	172.10	175.75	175.50	177.26	20314	36.01	719	14922	73.46
SANGAMIND	EQ	23-Jun-2020	51.20	53.35	54.95	50.10	53.55	53.55	53.48	59018	31.56	591	30520	51.71
SANGHIIND	EQ	23-Jun-2020	25.30	25.40	27.50	25.10	27.00	26.95	26.64	1953758	520.46	4255	1043618	53.42
SANGHVIFOR	EQ	23-Jun-2020	15.00	15.00	15.00	14.40	14.40	14.50	14.62	6286	0.92	35	5031	80.03
SANGHVIMOV	EQ	23-Jun-2020	63.10	64.30	66.00	61.65	64.00	63.60	62.96	39596	24.93	517	30302	76.53
SANGINITA	EQ	23-Jun-2020	84.80	84.80	86.00	77.25	83.30	84.20	84.25	47684	40.18	585	20712	43.44
SANOFI	EQ	23-Jun-2020	8291.95	8292.00	8477.00	8292.00	8391.80	8407.85	8397.93	41256	3464.65	7589	13546	32.83
SANWARIA	BE	23-Jun-2020	2.95	3.05	3.05	2.95	3.05	3.05	3.04	1080449	32.88	875	-	-
SARDAEN	EQ	23-Jun-2020	168.90	170.90	174.00	165.05	170.70	170.05	169.42	126504	214.33	3312	56639	44.77
SAREGAMA	EQ	23-Jun-2020	431.70	438.90	440.30	432.00	437.00	438.40	435.04	24112	104.90	633	19102	79.22
SARLAPOLY	EQ	23-Jun-2020	20.55	21.15	21.15	19.75	20.40	20.20	20.25	32527	6.59	230	19521	60.01
SARVESHWAR	SM	23-Jun-2020	11.75	12.30	12.30	12.30	12.30	12.30	12.30	3200	0.39	2	3200	100.00
SASKEN	EQ	23-Jun-2020	443.35	445.60	489.95	443.05	474.80	476.05	477.51	122492	584.92	5017	36072	29.45
SASTASUNDR	EQ	23-Jun-2020	88.00	93.00	93.00	82.50	85.35	85.25	84.61	3554	3.01	164	2569	72.28
SATHAISPAT	BE	23-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	3200	0.06	6	-	-
SATIA	EQ	23-Jun-2020	77.05	77.05	79.80	76.00	77.00	77.35	77.84	11958	9.31	406	7245	60.59
SATIN	EQ	23-Jun-2020	93.25	97.90	97.90	93.50	95.30	94.65	95.85	270381	259.17	3196	142801	52.81
SBICARD	EQ	23-Jun-2020	657.90	664.95	687.00	663.00	680.00	679.95	677.35	3797121	25719.88	139719	1209554	31.85
SBIETFQLTY	EQ	23-Jun-2020	91.30	89.11	94.80	89.11	92.75	93.77	93.38	7104	6.63	136	4087	57.53
SBILIFE	EQ	23-Jun-2020	777.95	777.00	805.30	777.00	796.70	796.65	794.62	1506742	11972.85	72563	600911	39.88
SBIN	EQ	23-Jun-2020	187.70	189.60	193.10	187.85	192.95	192.45	191.05	65487726	125113.27	318473	12919831	19.73
SBIN	N2	23-Jun-2020	11182.96	11200.00	11200.00	11151.00	11180.00	11165.50	11173.06	225	25.14	32	221	98.22
SBIN	N5	23-Jun-2020	11482.74	11490.00	11490.00	11458.00	11464.00	11465.60	11474.79	852	97.77	136	820	96.24
SCAPDVR	BE	23-Jun-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.87	769797	6.73	385	-	-
SCHAEFFLER	EQ	23-Jun-2020	3622.70	3630.00	3660.00	3599.75	3600.00	3607.15	3624.48	1353	49.04	516	825	60.98
SCHAND	BE	23-Jun-2020	44.00	44.00	45.00	43.10	43.50	43.55	43.80	64810	28.39	491	-	-
SCHNEIDER	EQ	23-Jun-2020	81.70	81.90	83.80	81.55	83.15	83.05	82.76	142150	117.64	1488	63599	44.74
SCI	EQ	23-Jun-2020	49.60	50.00	52.50	49.55	52.45	52.00	50.92	3157110	1607.46	12539	1123335	35.58
SDBL	EQ	23-Jun-2020	81.35	85.20	85.35	80.10	83.15	83.55	83.21	70954	59.04	1218	45676	64.37
SEAMECLTD	EQ	23-Jun-2020	418.85	418.05	426.45	400.20	410.60	416.90	414.75	24182	100.30	757	6348	26.25
SECURCRED	SM	23-Jun-2020	18.10	17.20	18.90	17.20	18.90	18.90	17.46	4200	0.73	7	3600	85.71
SELAN	EQ	23-Jun-2020	107.40	109.50	109.50	104.25	104.55	105.35	106.03	25675	27.22	902	15283	59.52
SELMCL	BZ	23-Jun-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	17870	0.11	11	-	-
SEPOWER	BE	23-Jun-2020	3.00	3.15	3.15	2.85	3.15	3.15	3.03	71060	2.15	166	-	-
SEQUENT	EQ	23-Jun-2020	86.10	86.65	95.75	86.20	93.60	93.05	90.53	3479221	3149.76	7338	1634949	46.99
SESHAPAPER	EQ	23-Jun-2020	166.45	166.70	168.50	161.50	162.00	162.00	163.03	88597	144.44	1156	67013	75.64
SETCO	EQ	23-Jun-2020	11.25	11.30	11.65	10.95	11.65	11.55	11.31	148283	16.77	494	78545	52.97
SETF10GILT	EQ	23-Jun-2020	198.95	199.00	201.00	199.00	200.94	200.83	200.24	694	1.39	18	614	88.47
SETFGOLD	EQ	23-Jun-2020	4323.15	4271.00	4330.05	4271.00	4322.00	4321.85	4312.51	13091	564.55	1895	8442	64.49
SETFNIF50	EQ	23-Jun-2020	106.28	105.25	107.96	105.25	107.89	107.72	107.39	287583	308.84	1002	250560	87.13
SETFNIFBK	EQ	23-Jun-2020	215.91	211.00	223.22	211.00	223.00	222.40	220.08	193515	425.89	1167	88653	45.81
SETFNN50	EQ	23-Jun-2020	263.47	261.63	268.76	261.63	267.80	267.63	267.43	14481	38.73	274	14168	97.84
SETUINFRA	BE	23-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	45018	0.50	34	-	-
SEYAIND	EQ	23-Jun-2020	90.95	95.45	95.45	95.45	95.45	95.45	95.45	44001	42.00	156	44000	100.00
SEZAL	BZ	23-Jun-2020	1.65	1.65	1.70	1.65	1.70	1.70	1.70	3320	0.06	2	-	-
SFL	EQ	23-Jun-2020	1444.85	1450.00	1543.90	1449.65	1510.00	1507.85	1503.38	5942	89.33	1395	2975	50.07
SGBAPR28I	GB	23-Jun-2020	4679.92	4637.80	4699.00	4622.00	4699.00	4685.24	4674.42	264	12.34	58	235	89.02
SGBAUG24	GB	23-Jun-2020	4764.37	4721.50	4800.00	4700.00	4799.00	4788.00	4787.49	273	13.07	32	271	99.27
SGBAUG27	GB	23-Jun-2020	4697.09	4699.99	4730.00	4699.99	4730.00	4730.00	4718.46	13	0.61	5	13	100.00
SGBDC27VII	GB	23-Jun-2020	4640.03	4670.00	4700.00	4670.00	4700.00	4700.00	4672.73	11	0.51	2	11	100.00
SGBDEC25	GB	23-Jun-2020	4688.94	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	2	0.09	1	2	100.00
SGBFEB24	GB	23-Jun-2020	4750.00	4749.90	4789.99	4749.90	4767.00	4767.00	4751.59	42	2.00	5	42	100.00
SGBFEB27	GB	23-Jun-2020	4705.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4	0.19	1	4	100.00
SGBFEB28IX	GB	23-Jun-2020	4661.25	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBJ28VIII	GB	23-Jun-2020	4670.00	4711.00	4711.00	4711.00	4711.00	4711.00	4711.00	2	0.09	1	2	100.00
SGBJAN26	GB	23-Jun-2020	4690.00	4690.00	4700.00	4690.00	4700.00	4700.00	4695.00	14	0.66	2	7	50.00
SGBJAN27	GB	23-Jun-2020	4697.99	4700.00	4725.00	4700.00	4725.00	4725.00	4704.17	6	0.28	2	6	100.00
SGBJUL25	GB	23-Jun-2020	4701.00	4745.00	4745.00	4682.90	4730.00	4728.22	4716.00	73	3.44	8	72	98.63
SGBJUL27	GB	23-Jun-2020	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBJUN27	GB	23-Jun-2020	4700.00	4650.01	4720.00	4650.01	4711.00	4711.00	4716.07	58	2.74	5	58	100.00
SGBMAR25	GB	23-Jun-2020	4759.08	4750.00	4759.99	4705.00	4730.00	4729.71	4749.63	414	19.66	20	409	98.79
SGBMAR28X	GB	23-Jun-2020	4670.00	4720.00	4720.00	4630.02	4675.00	4675.00	4650.40	41	1.91	10	34	82.93
SGBMAY25	GB	23-Jun-2020	4721.04	4740.00	4770.00	4703.00	4730.00	4748.42	4745.78	198	9.40	18	197	99.49
SGBMAY26	GB	23-Jun-2020	4670.00	4670.10	4700.00	4670.00	4700.00	4700.00	4680.95	11	0.51	3	11	100.00
SGBMAY28	GB	23-Jun-2020	4677.49	4671.00	4710.00	4660.01	4702.00	4694.60	4692.10	257	12.06	52	193	75.10
SGBNOV23	GB	23-Jun-2020	4760.00	4770.00	4800.00	4770.00	4800.00	4800.00	4796.39	36	1.73	3	36	100.00
SGBNOV24	GB	23-Jun-2020	4765.85	4723.00	4750.00	4723.00	4748.00	4749.13	4740.74	137	6.49	14	137	100.00
SGBNOV26	GB	23-Jun-2020	4694.90	4690.00	4720.00	4690.00	4720.00	4720.00	4719.02	62	2.93	10	60	96.77
SGBOCT25	GB	23-Jun-2020	4750.00	4725.00	4725.00	4702.00	4702.00	4702.00	4712.73	11	0.52	4	11	100.00
SGBOCT25IV	GB	23-Jun-2020	4729.50	4725.00	4729.00	4699.00	4699.00	4699.00	4713.00	4	0.19	3	2	50.00
SGBOCT25V	GB	23-Jun-2020	4701.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBOCT26	GB	23-Jun-2020	4680.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	1	0.05	1	1	100.00
SGBOCT27	GB	23-Jun-2020	4685.00	4750.00	5025.00	4700.00	4700.00	4700.00	4792.53	73	3.50	8	73	100.00
SGBOCT27VI	GB	23-Jun-2020	4623.00	4642.00	4700.00	4642.00	4652.10	4694.19	4692.89	42	1.97	10	42	100.00
SGBSEP24	GB	23-Jun-2020	4740.00	4770.00	4800.00	4755.00	4800.00	4792.41	4779.42	309	14.77	39	308	99.68
SGBSEP27	GB	23-Jun-2020	4699.97	4699.97	4700.00	4651.10	4700.00	4700.00	4697.28	18	0.85	6	18	100.00
SGL	EQ	23-Jun-2020	8.70	8.75	8.90	8.55	8.85	8.75	8.74	21873	1.91	86	11023	50.40
SHAHALLOYS	BE	23-Jun-2020	7.20	7.50	7.55	6.85	7.55	7.45	7.27	1631	0.12	12	-	-
SHAKTIPUMP	BE	23-Jun-2020	183.00	184.00	188.50	179.50	185.90	184.35	184.48	13868	25.58	325	-	-
SHALBY	EQ	23-Jun-2020	70.65	71.60	76.80	70.95	72.90	72.90	73.54	384282	282.60	4138	161135	41.93
SHALPAINTS	EQ	23-Jun-2020	65.40	70.15	71.90	70.10	71.90	71.90	71.55	596285	426.62	2745	411397	68.99
SHANKARA	EQ	23-Jun-2020	384.80	381.50	389.80	372.50	374.50	374.65	380.29	107186	407.62	6661	49661	46.33
SHANTIGEAR	EQ	23-Jun-2020	90.55	89.05	94.00	88.35	92.00	91.45	91.87	71654	65.83	1529	22261	31.07
SHARDACROP	EQ	23-Jun-2020	197.90	202.25	207.75	197.15	207.75	207.75	205.57	34568	71.06	733	20383	58.96
SHARDAMOTR	EQ	23-Jun-2020	742.10	742.10	849.90	730.40	795.00	822.30	789.90	9288	73.37	989	5928	63.82
SHARIABEES	EQ	23-Jun-2020	249.00	251.25	252.00	245.18	248.00	248.26	248.42	124	0.31	15	98	79.03
SHEMAROO	EQ	23-Jun-2020	68.65	69.75	70.65	67.85	68.00	68.00	69.11	135487	93.63	930	110042	81.22
SHIL	EQ	23-Jun-2020	94.70	100.00	100.00	93.25	94.00	94.50	94.90	102559	97.32	720	86730	84.57
SHILPAMED	EQ	23-Jun-2020	521.60	540.00	572.10	533.00	534.15	534.50	550.30	474310	2610.14	19979	182221	38.42
SHIRPUR-G	EQ	23-Jun-2020	7.60	7.90	7.95	7.25	7.25	7.25	7.39	148424	10.96	285	118093	79.56
SHIVAMAUTO	BE	23-Jun-2020	16.50	16.95	16.95	16.15	16.95	16.85	16.70	74415	12.43	342	-	-
SHIVAMILLS	EQ	23-Jun-2020	27.80	26.25	29.45	26.25	27.10	27.00	27.21	26467	7.20	354	18616	70.34
SHIVATEX	EQ	23-Jun-2020	106.30	103.75	110.80	102.60	108.50	109.75	108.06	3837	4.15	146	3264	85.07
SHK	EQ	23-Jun-2020	69.75	70.10	71.50	69.20	70.95	70.75	70.47	1033938	728.63	4418	512526	49.57
SHOPERSTOP	EQ	23-Jun-2020	181.20	183.00	184.80	177.10	183.85	183.30	181.76	148878	270.60	2735	80091	53.80
SHREDIGCEM	EQ	23-Jun-2020	44.95	45.30	50.70	45.00	49.05	49.15	48.95	3098487	1516.68	10504	1347293	43.48
SHREECEM	EQ	23-Jun-2020	22017.60	22100.00	22943.10	22050.00	22801.00	22756.25	22446.79	56193	12613.52	15384	20967	37.31
SHREEPUSHK	EQ	23-Jun-2020	92.00	95.90	95.90	89.30	91.80	91.40	91.91	65056	59.79	1521	38761	59.58
SHREERAMA	EQ	23-Jun-2020	5.15	5.20	5.20	5.00	5.15	5.15	5.06	16712	0.85	40	16486	98.65
SHRENIK	EQ	23-Jun-2020	30.15	31.65	31.65	31.65	31.65	31.65	31.65	6054	1.92	15	6054	100.00
SHREYANIND	EQ	23-Jun-2020	92.00	93.00	94.05	90.00	93.00	92.60	92.10	34991	32.23	982	17007	48.60
SHREYAS	EQ	23-Jun-2020	72.65	71.90	71.90	69.05	69.05	69.05	69.37	36237	25.14	639	29772	82.16
SHRIPISTON	BE	23-Jun-2020	592.15	618.00	618.00	595.00	610.95	610.95	604.97	98	0.59	9	-	-
SHRIRAMCIT	EQ	23-Jun-2020	668.75	677.40	678.90	669.00	671.95	672.50	672.79	90930	611.77	2891	44223	48.63
SHRIRAMEPC	EQ	23-Jun-2020	5.55	5.80	5.80	5.75	5.80	5.80	5.80	224369	13.01	185	221083	98.54
SHUBHLAXMI	SM	23-Jun-2020	21.60	20.70	21.90	20.70	20.75	20.90	21.17	9000	1.91	9	4000	44.44
SHYAMCENT	BE	23-Jun-2020	3.55	3.55	3.65	3.40	3.50	3.50	3.48	32768	1.14	61	-	-
SICAGEN	EQ	23-Jun-2020	14.65	14.85	14.90	14.50	14.55	14.55	14.67	17035	2.50	87	12766	74.94
SICAL	EQ	23-Jun-2020	11.00	12.10	12.10	12.10	12.10	12.10	12.10	54877	6.64	80	54877	100.00
SIEMENS	EQ	23-Jun-2020	1083.85	1105.00	1114.70	1085.00	1105.05	1101.30	1098.45	486716	5346.31	23547	143967	29.58
SIGIND	EQ	23-Jun-2020	22.85	22.35	23.25	22.35	22.85	23.05	22.89	12498	2.86	120	9261	74.10
SIL	BE	23-Jun-2020	10.55	10.55	10.95	10.25	10.70	10.70	10.35	16718	1.73	33	-	-
SILINV	EQ	23-Jun-2020	138.30	143.95	152.10	143.95	152.00	150.95	150.66	14415	21.72	286	10572	73.34
SILLYMONKS	SM	23-Jun-2020	25.75	27.00	27.00	27.00	27.00	27.00	27.00	2640	0.71	1	2640	100.00
SIMBHALS	BE	23-Jun-2020	8.20	8.00	8.30	7.80	8.00	8.00	7.97	26619	2.12	56	-	-
SIMPLEXINF	EQ	23-Jun-2020	28.90	28.90	29.70	28.35	28.65	28.80	28.77	301835	86.84	1651	196567	65.12
SINTEX	BE	23-Jun-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	289434	6.37	157	-	-
SIRCA	EQ	23-Jun-2020	248.20	255.00	264.95	250.20	252.60	253.95	257.68	17177	44.26	680	11987	69.79
SIS	EQ	23-Jun-2020	383.95	384.10	394.60	381.00	386.20	386.80	388.91	29670	115.39	1751	17409	58.68
SITINET	BE	23-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	33617	0.61	29	-	-
SIYSIL	EQ	23-Jun-2020	136.50	136.60	137.80	134.00	136.20	136.50	135.79	55310	75.10	1295	31321	56.63
SJVN	EQ	23-Jun-2020	21.45	21.60	23.50	21.50	23.30	23.05	22.60	6342615	1433.47	14881	3221887	50.80
SKFINDIA	EQ	23-Jun-2020	1631.65	1657.00	1682.00	1642.55	1655.00	1654.70	1663.78	53790	894.95	10119	25213	46.87
SKIL	BE	23-Jun-2020	4.20	4.40	4.40	4.00	4.35	4.35	4.32	70416	3.04	60	-	-
SKIPPER	EQ	23-Jun-2020	39.25	46.00	47.10	43.00	47.10	47.10	46.23	746965	345.35	3301	363796	48.70
SKMEGGPROD	EQ	23-Jun-2020	34.45	34.40	35.25	34.25	34.35	34.85	34.77	11121	3.87	186	8400	75.53
SMARTLINK	EQ	23-Jun-2020	69.85	71.70	72.90	67.00	72.00	71.20	70.47	8539	6.02	264	5341	62.55
SMLISUZU	EQ	23-Jun-2020	388.30	390.00	409.85	389.95	401.20	401.10	402.36	112279	451.76	4366	40664	36.22
SMSLIFE	EQ	23-Jun-2020	351.75	359.95	359.95	322.00	322.00	326.90	335.93	41248	138.56	1826	23807	57.72
SMSPHARMA	EQ	23-Jun-2020	65.45	70.00	70.00	63.60	66.50	66.30	67.01	1067382	715.26	9330	481701	45.13
SNOWMAN	EQ	23-Jun-2020	30.70	30.70	32.40	30.70	31.50	31.60	31.81	519435	165.22	2489	230910	44.45
SOBHA	EQ	23-Jun-2020	233.05	234.90	248.00	233.15	244.40	244.50	241.00	591679	1425.97	10037	220028	37.19
SOLARA	EQ	23-Jun-2020	639.95	665.00	686.00	640.00	647.90	644.85	663.51	427434	2836.07	15892	152199	35.61
SOLARINDS	EQ	23-Jun-2020	950.80	950.80	958.45	936.95	936.95	940.35	945.40	11225	106.12	754	8434	75.14
SOLEX	SM	23-Jun-2020	26.25	25.15	25.15	25.15	25.15	25.15	25.15	2000	0.50	1	2000	100.00
SOMANYCERA	EQ	23-Jun-2020	141.35	143.85	144.80	137.05	142.00	141.90	140.96	150639	212.35	2684	96103	63.80
SOMICONVEY	EQ	23-Jun-2020	15.95	15.70	17.00	15.15	16.50	15.95	15.63	682	0.11	20	330	48.39
SONAMCLOCK	SM	23-Jun-2020	38.25	38.50	38.75	38.45	38.75	38.75	38.59	15000	5.79	5	15000	100.00
SONATSOFTW	EQ	23-Jun-2020	226.15	225.00	230.00	224.30	225.75	225.80	226.99	253283	574.92	8863	101474	40.06
SONISOYA	SM	23-Jun-2020	12.85	13.45	13.45	13.45	13.45	13.45	13.45	12000	1.61	2	12000	100.00
SORILINFRA	EQ	23-Jun-2020	60.05	63.05	63.05	63.05	63.05	63.05	63.05	3331	2.10	32	3331	100.00
SOTL	EQ	23-Jun-2020	684.45	693.15	696.55	682.00	689.90	689.30	689.74	1960	13.52	210	1542	78.67
SOUTHBANK	EQ	23-Jun-2020	7.70	8.45	8.45	7.95	8.45	8.45	8.38	24529138	2054.77	9785	11363981	46.33
SOUTHWEST	BE	23-Jun-2020	24.00	22.80	22.80	22.80	22.80	22.80	22.80	2899	0.66	14	-	-
SPAL	EQ	23-Jun-2020	79.85	82.00	85.00	78.50	84.00	84.55	82.82	102790	85.13	1389	63417	61.70
SPANDANA	EQ	23-Jun-2020	538.30	548.00	565.20	530.00	565.20	564.75	555.92	58447	324.92	3409	37737	64.57
SPARC	EQ	23-Jun-2020	164.45	173.00	184.65	173.00	175.20	175.45	178.81	8315725	14869.29	75033	2359932	28.38
SPECIALITY	EQ	23-Jun-2020	33.45	33.65	34.20	32.60	33.10	33.00	33.12	45819	15.18	333	36506	79.67
SPENCERS	EQ	23-Jun-2020	89.05	89.90	96.50	88.45	94.50	95.00	94.18	3366914	3170.82	23505	797766	23.69
SPENTEX	BE	23-Jun-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	14205	0.11	16	-	-
SPIC	EQ	23-Jun-2020	20.95	21.05	21.50	20.10	20.30	20.30	20.65	336529	69.48	1429	187208	55.63
SPICEJET	EQ	23-Jun-2020	51.15	51.50	53.90	50.45	51.15	51.25	51.95	6698860	3480.01	19725	2731286	40.77
SPLIL	EQ	23-Jun-2020	28.65	29.50	31.90	28.20	29.75	29.65	29.23	54142	15.82	385	36773	67.92
SPMLINFRA	EQ	23-Jun-2020	8.80	8.80	9.05	8.65	8.95	8.95	8.95	25356	2.27	132	20044	79.05
SPTL	BE	23-Jun-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	99153	2.48	107	-	-
SREEL	EQ	23-Jun-2020	132.45	134.40	134.40	130.75	131.90	131.95	131.80	5176	6.82	241	4214	81.41
SREIBNPNCD	NO	23-Jun-2020	800.00	819.00	819.00	819.00	819.00	819.00	819.00	16	0.13	3	16	100.00
SREIBNPNCD	NQ	23-Jun-2020	838.00	840.00	840.00	840.00	840.00	840.00	840.00	460	3.86	3	460	100.00
SREIBNPNCD	NS	23-Jun-2020	715.00	715.00	715.00	715.00	715.00	715.00	715.00	189	1.35	3	189	100.00
SREINFRA	EQ	23-Jun-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	251809	19.01	190	251809	100.00
SRF	EQ	23-Jun-2020	3618.20	3650.00	3748.00	3576.45	3715.00	3715.20	3690.05	329272	12150.29	26713	83858	25.47
SRHHYPOLTD	EQ	23-Jun-2020	124.00	129.85	129.85	121.00	121.35	122.50	123.44	8484	10.47	378	5548	65.39
SRIPIPES	EQ	23-Jun-2020	193.20	195.70	198.85	187.15	188.00	188.55	192.66	226444	436.26	3354	134000	59.18
SRTRANSFIN	EQ	23-Jun-2020	672.25	683.00	686.00	670.05	683.05	683.95	680.69	3451036	23490.80	56433	547927	15.88
SRTRANSFIN	Y3	23-Jun-2020	1040.00	1047.00	1047.00	1041.00	1041.00	1041.00	1041.24	246	2.56	6	246	100.00
SRTRANSFIN	Y9	23-Jun-2020	1092.02	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	585	6.44	18	585	100.00
SRTRANSFIN	YI	23-Jun-2020	967.84	985.00	995.00	973.00	995.00	995.00	988.70	235	2.32	6	235	100.00
SRTRANSFIN	YJ	23-Jun-2020	1044.08	1051.00	1059.99	1040.00	1045.01	1045.01	1047.40	291	3.05	13	222	76.29
SRTRANSFIN	YK	23-Jun-2020	1029.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	5	0.05	1	5	100.00
SRTRANSFIN	YL	23-Jun-2020	1011.38	1015.00	1015.00	1005.00	1010.00	1010.00	1012.10	276	2.79	9	276	100.00
SRTRANSFIN	YN	23-Jun-2020	1075.11	1074.00	1080.00	1074.00	1075.09	1077.54	1075.07	1270	13.65	5	1270	100.00
SRTRANSFIN	YO	23-Jun-2020	970.00	970.00	1000.00	951.10	951.10	951.10	982.68	417	4.10	18	357	85.61
SRTRANSFIN	YQ	23-Jun-2020	1010.00	1013.50	1013.50	1013.50	1013.50	1013.50	1013.50	200	2.03	4	200	100.00
SRTRANSFIN	YR	23-Jun-2020	985.00	983.00	990.00	983.00	990.00	990.00	986.76	270	2.66	7	221	81.85
SRTRANSFIN	YS	23-Jun-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	6	0.06	1	6	100.00
SRTRANSFIN	YT	23-Jun-2020	1090.00	1092.00	1092.00	1092.00		1092.00	1092.00	10	0.11	1	10	100.00
SRTRANSFIN	YV	23-Jun-2020	985.00	960.00	960.00	960.00	960.00	960.00	960.00	50	0.48	1	50	100.00
SRTRANSFIN	YW	23-Jun-2020	990.00	1020.00	1020.00	1006.60	1010.00	1010.00	1013.57	65	0.66	3	50	76.92
SRTRANSFIN	YY	23-Jun-2020	965.22	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	3	50	100.00
SRTRANSFIN	YZ	23-Jun-2020	1015.00	1015.00	1040.00	1015.00	1030.00	1030.00	1024.76	127	1.30	7	126	99.21
SRTRANSFIN	Z3	23-Jun-2020	950.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
SRTRANSFIN	Z9	23-Jun-2020	980.00	995.00	995.00	995.00	995.00	995.00	995.00	74	0.74	3	74	100.00
SRTRANSFIN	ZE	23-Jun-2020	969.70	942.80	942.80	942.80	942.80	942.80	942.80	5	0.05	2	5	100.00
SSINFRA	SM	23-Jun-2020	9.40	8.95	8.95	8.95	8.95	8.95	8.95	15000	1.34	4	15000	100.00
SSWL	EQ	23-Jun-2020	391.95	394.00	448.00	388.00	428.30	432.25	429.33	398694	1711.72	14605	100253	25.15
STAR	EQ	23-Jun-2020	459.50	462.95	499.00	438.00	445.00	445.60	450.08	3781006	17017.55	36381	1471061	38.91
STARCEMENT	EQ	23-Jun-2020	87.40	87.40	88.70	86.60	87.50	87.25	87.45	95479	83.50	1798	41184	43.13
STARPAPER	EQ	23-Jun-2020	103.45	104.25	106.65	102.35	103.70	103.60	103.95	240128	249.62	3638	100522	41.86
STCINDIA	EQ	23-Jun-2020	50.60	50.70	53.10	49.00	51.40	51.25	50.95	34672	17.67	388	12107	34.92
STEELCITY	EQ	23-Jun-2020	29.75	29.10	30.80	29.10	29.90	29.60	29.43	11656	3.43	93	5042	43.26
STEELXIND	BE	23-Jun-2020	22.50	21.50	23.60	21.40	23.00	23.50	22.80	33256	7.58	89	-	-
STEL	EQ	23-Jun-2020	56.70	60.00	60.05	55.25	56.50	56.15	57.24	16109	9.22	234	11755	72.97
STERTOOLS	EQ	23-Jun-2020	172.30	172.35	181.75	170.00	179.00	178.50	176.64	34622	61.16	1237	15891	45.90
STINDIA	BE	23-Jun-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	587	0.02	5	-	-
STRTECH	EQ	23-Jun-2020	109.05	109.00	119.30	108.65	118.35	118.10	114.83	4798697	5510.58	33395	1228996	25.61
SUBEX	BE	23-Jun-2020	8.90	9.30	9.30	9.30	9.30	9.30	9.30	526367	48.95	402	-	-
SUBROS	EQ	23-Jun-2020	171.60	172.25	182.85	170.30	175.85	177.85	178.38	210906	376.21	4777	76770	36.40
SUDARSCHEM	EQ	23-Jun-2020	418.50	423.00	428.00	402.70	405.00	405.60	412.98	559070	2308.83	14341	188280	33.68
SUMEETINDS	EQ	23-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	29997	0.55	13	29997	100.00
SUMICHEM	EQ	23-Jun-2020	295.10	299.40	302.40	293.55	294.80	295.30	296.82	232275	689.44	11011	131962	56.81
SUMIT	BE	23-Jun-2020	11.90	12.45	12.45	11.35	11.95	11.95	11.79	16147	1.90	68	-	-
SUMMITSEC	EQ	23-Jun-2020	329.85	339.45	359.00	330.00	342.00	341.70	341.98	14775	50.53	562	5970	40.41
SUNCLAYLTD	EQ	23-Jun-2020	1640.45	1648.65	1668.00	1636.85	1654.80	1652.85	1653.37	2387	39.47	484	1263	52.91
SUNDARAM	EQ	23-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	58379	0.90	26	58379	100.00
SUNDARMFIN	EQ	23-Jun-2020	1366.50	1366.50	1410.00	1351.05	1391.50	1367.50	1366.58	50675	692.52	4244	40373	79.67
SUNDARMHLD	EQ	23-Jun-2020	48.65	50.40	50.90	48.70	49.00	49.25	49.13	50369	24.75	243	45035	89.41
SUNDRMBRAK	EQ	23-Jun-2020	224.75	217.05	247.20	217.05	236.10	238.00	238.54	15115	36.06	830	6050	40.03
SUNDRMFAST	EQ	23-Jun-2020	371.35	371.35	374.80	365.40	367.90	367.70	369.35	78410	289.61	5005	42874	54.68
SUNFLAG	EQ	23-Jun-2020	38.85	38.60	43.40	37.50	42.80	42.65	41.15	1524024	627.06	6610	728110	47.78
SUNPHARMA	EQ	23-Jun-2020	493.20	493.20	503.00	489.50	500.00	500.45	498.29	10732868	53480.64	127180	3623054	33.76
SUNTECK	EQ	23-Jun-2020	169.45	171.45	183.45	168.55	178.00	179.15	174.58	982019	1714.40	15402	374067	38.09
SUNTV	EQ	23-Jun-2020	403.70	406.00	409.70	403.05	405.50	405.55	406.04	1411792	5732.46	17846	295190	20.91
SUPERHOUSE	EQ	23-Jun-2020	82.25	81.35	82.65	80.80	81.75	82.50	81.84	9644	7.89	242	6001	62.23
SUPERSPIN	BE	23-Jun-2020	5.00	5.05	5.25	5.00	5.25	5.25	5.19	41156	2.14	114	-	-
SUPPETRO	EQ	23-Jun-2020	177.40	176.00	179.30	173.60	177.00	175.45	176.75	42881	75.79	832	32400	75.56
SUPRAJIT	EQ	23-Jun-2020	145.85	146.40	149.75	141.50	148.30	147.55	146.63	273268	400.68	4457	111756	40.90
SUPREMEIND	EQ	23-Jun-2020	1133.75	1142.00	1193.00	1138.00	1186.00	1189.60	1175.75	178852	2102.85	18078	86329	48.27
SUPREMEINF	BZ	23-Jun-2020	11.35	11.90	11.90	11.90	11.90	11.90	11.90	28943	3.44	20	-	-
SURANASOL	BE	23-Jun-2020	8.45	8.80	8.80	8.05	8.55	8.25	8.37	42501	3.56	139	-	-
SURANAT&P	EQ	23-Jun-2020	4.65	4.80	4.90	4.65	4.80	4.70	4.76	209108	9.96	438	154312	73.80
SURANI	SM	23-Jun-2020	23.20	24.30	24.30	24.30	24.30	24.30	24.30	2000	0.49	1	2000	100.00
SURYALAXMI	BE	23-Jun-2020	18.90	18.90	19.50	18.65	19.35	19.35	19.21	8952	1.72	63	-	-
SURYAROSNI	EQ	23-Jun-2020	106.40	108.60	112.25	106.80	111.15	111.05	110.09	277794	305.84	2879	175062	63.02
SUTLEJTEX	EQ	23-Jun-2020	24.15	24.15	24.15	23.20	23.60	23.40	23.46	43600	10.23	242	35211	80.76
SUULD	SM	23-Jun-2020	39.75	37.80	37.80	37.80	37.80	37.80	37.80	56000	21.17	5	56000	100.00
SUVEN	EQ	23-Jun-2020	37.10	38.95	38.95	38.95	38.95	38.95	38.95	148027	57.66	390	147797	99.84
SUVENPHAR	EQ	23-Jun-2020	477.80	490.00	525.00	467.50	523.50	522.25	504.54	2549297	12862.23	48166	1235607	48.47
SUZLON	EQ	23-Jun-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	4615816	214.64	2329	4139130	89.67
SVLL	SM	23-Jun-2020	80.00	80.30	80.30	80.30	80.30	80.30	80.30	1000	0.80	1	1000	100.00
SWANENERGY	EQ	23-Jun-2020	132.50	133.00	135.05	131.00	131.00	131.25	132.99	117304	156.00	2229	47795	40.74
SWARAJENG	EQ	23-Jun-2020	1383.45	1405.00	1420.00	1378.00	1378.00	1391.85	1403.33	6072	85.21	867	4220	69.50
SWELECTES	EQ	23-Jun-2020	98.50	100.65	107.70	98.75	105.80	104.50	104.41	19421	20.28	627	11290	58.13
SWSOLAR	EQ	23-Jun-2020	166.65	170.00	174.95	166.00	172.45	172.20	171.84	842347	1447.48	6806	508230	60.33
SYMPHONY	EQ	23-Jun-2020	915.90	916.00	927.15	902.00	906.80	908.75	910.29	46025	418.96	5162	21232	46.13
SYNCOM	BE	23-Jun-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	20909	0.52	27	-	-
SYNGENE	EQ	23-Jun-2020	398.75	402.35	424.00	398.00	419.05	420.15	411.83	1230507	5067.54	37284	459191	37.32
TAINWALCHM	EQ	23-Jun-2020	48.35	50.75	50.75	50.75	50.75	50.75	50.75	1660	0.84	16	1660	100.00
TAJGVK	EQ	23-Jun-2020	150.90	152.35	166.00	150.40	165.25	163.25	160.07	258060	413.08	5106	122261	47.38
TAKE	EQ	23-Jun-2020	52.00	52.50	52.85	51.45	51.85	51.65	52.15	372711	194.36	2046	279248	74.92
TALBROAUTO	EQ	23-Jun-2020	106.75	107.35	113.50	104.60	110.00	110.50	109.81	53082	58.29	1717	19104	35.99
TALWALKARS	BZ	23-Jun-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	4859	0.13	10	-	-
TALWGYM	BZ	23-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	4022	0.07	9	-	-
TANLA	EQ	23-Jun-2020	70.60	71.70	72.50	70.05	70.70	70.60	71.33	165223	117.85	1136	113335	68.60
TARMAT	EQ	23-Jun-2020	25.00	24.90	25.00	23.85	24.75	24.80	24.63	2371	0.58	53	2292	96.67
TASTYBITE	EQ	23-Jun-2020	12449.65	12500.00	12599.00	12251.00	12288.00	12328.15	12421.66	780	96.89	528	266	34.10
TATACAPHSG	N2	23-Jun-2020	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	20	0.21	1	20	100.00
TATACAPHSG	N4	23-Jun-2020	1035.00	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	20	0.21	2	20	100.00
TATACAPHSG	NB	23-Jun-2020	1070.00	1080.00	1080.01	1075.00	1075.00	1075.00	1079.23	130	1.40	11	130	100.00
TATACHEM	EQ	23-Jun-2020	310.75	313.00	315.95	311.10	312.25	311.80	313.67	1499339	4702.96	18639	486633	32.46
TATACOFFEE	EQ	23-Jun-2020	84.05	84.20	84.85	83.50	84.20	84.15	84.18	359587	302.68	4025	157222	43.72
TATACOMM	EQ	23-Jun-2020	582.05	585.00	601.00	585.00	591.00	588.40	593.02	65053	385.78	3606	38297	58.87
TATACONSUM	EQ	23-Jun-2020	381.10	383.90	391.90	382.00	389.40	390.85	388.71	3834537	14905.36	61984	1962889	51.19
TATAELXSI	EQ	23-Jun-2020	877.95	877.95	901.90	877.00	879.90	881.65	889.97	636717	5666.62	16476	112600	17.68
TATAINVEST	EQ	23-Jun-2020	744.35	754.85	767.00	745.00	765.50	763.45	759.47	32453	246.47	2380	17102	52.70
TATAMETALI	EQ	23-Jun-2020	493.45	495.90	518.50	484.00	515.00	514.95	508.85	93515	475.85	5199	39277	42.00
TATAMOTORS	EQ	23-Jun-2020	102.65	103.00	106.00	101.90	104.40	104.40	103.78	68638635	71234.23	192404	7678796	11.19
TATAMTRDVR	EQ	23-Jun-2020	42.60	42.70	43.85	42.10	43.15	43.35	43.07	6411730	2761.48	24137	1831815	28.57
TATAPOWER	EQ	23-Jun-2020	43.65	43.70	44.95	42.90	43.95	44.45	44.06	36866233	16242.22	57816	9201968	24.96
TATASTEEL	E1	23-Jun-2020	35.00	35.40	35.95	35.05	35.40	35.45	35.55	304645	108.30	8998	198648	65.21
TATASTEEL	EQ	23-Jun-2020	325.70	327.70	333.50	326.15	330.00	332.00	330.59	12551154	41492.67	106270	2321054	18.49
TATASTLBSL	EQ	23-Jun-2020	20.20	20.50	20.85	20.20	20.50	20.65	20.58	2733276	562.47	4088	1039907	38.05
TATASTLLP	EQ	23-Jun-2020	254.90	259.80	268.00	256.85	259.60	259.70	261.06	103266	269.58	5403	67004	64.88
TBZ	EQ	23-Jun-2020	30.55	31.20	31.20	30.25	30.80	30.65	30.62	66505	20.36	622	47660	71.66
TCFSL	NB	23-Jun-2020	1083.45	1083.45	1083.45	1080.00	1080.00	1080.10	1080.45	1090	11.78	24	631	57.89
TCFSL	ND	23-Jun-2020	1119.40	1117.10	1121.60	1117.10	1121.00	1120.51	1120.11	530	5.94	10	530	100.00
TCFSL	NF	23-Jun-2020	1158.00	1156.00	1156.00	1154.00	1154.00	1155.65	1155.66	166	1.92	5	165	99.40
TCFSL	NH	23-Jun-2020	1098.00	1080.06	1080.06	1080.06	1080.06	1080.06	1080.06	10	0.11	1	10	100.00
TCI	EQ	23-Jun-2020	168.05	170.00	176.80	168.55	171.80	171.80	173.31	56777	98.40	1374	22853	40.25
TCIDEVELOP	EQ	23-Jun-2020	281.85	281.40	291.00	281.40	281.75	287.15	285.83	931	2.66	51	476	51.13
TCIEXP	EQ	23-Jun-2020	661.00	665.00	690.35	660.00	682.00	679.60	670.62	16273	109.13	1227	10574	64.98
TCIFINANCE	EQ	23-Jun-2020	6.35	6.35	6.65	6.35	6.65	6.65	6.59	7210	0.48	29	6033	83.68
TCNSBRANDS	EQ	23-Jun-2020	388.85	388.85	397.05	369.45	369.45	369.45	373.89	44192	165.23	1819	33100	74.90
TCPLPACK	EQ	23-Jun-2020	248.75	249.00	253.45	245.15	246.05	247.60	248.62	12537	31.17	462	9093	72.53
TCS	EQ	23-Jun-2020	2027.95	2027.00	2044.00	2010.00	2039.00	2035.30	2027.43	4206122	85276.24	136481	1733275	41.21
TDPOWERSYS	EQ	23-Jun-2020	106.25	109.90	109.90	103.10	104.00	104.25	104.81	8260	8.66	241	6826	82.64
TEAMLEASE	EQ	23-Jun-2020	1737.45	1765.00	1765.00	1716.90	1720.95	1726.75	1733.95	35665	618.41	3652	27453	76.97
TECHM	EQ	23-Jun-2020	548.50	548.00	560.10	544.55	557.50	558.80	555.09	4438916	24640.12	111062	2498588	56.29
TECHNOE	EQ	23-Jun-2020	199.05	205.95	210.55	198.35	201.35	199.85	203.18	49196	99.96	2076	30949	62.91
TECHNOFAB	BE	23-Jun-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	8587	0.85	30	-	-
TEJASNET	BE	23-Jun-2020	50.85	50.00	52.00	48.45	50.00	49.95	50.23	165640	83.20	739	-	-
TERASOFT	EQ	23-Jun-2020	25.90	26.00	27.80	24.95	26.65	27.00	26.83	138513	37.17	757	60471	43.66
TEXINFRA	EQ	23-Jun-2020	35.70	34.60	39.25	34.60	39.25	39.25	38.64	64139	24.78	298	60381	94.14
TEXMOPIPES	EQ	23-Jun-2020	13.55	13.15	14.00	13.15	13.20	13.35	13.44	51438	6.92	309	34506	67.08
TEXRAIL	EQ	23-Jun-2020	25.70	26.10	27.30	25.65	26.35	26.35	26.35	649309	171.11	2366	324931	50.04
TFCILTD	EQ	23-Jun-2020	38.00	38.50	38.50	36.55	37.05	36.95	37.73	1124184	424.10	1686	1028024	91.45
THANGAMAYL	EQ	23-Jun-2020	260.50	261.05	274.00	255.20	268.00	268.85	267.75	52745	141.23	1743	29982	56.84
THEINVEST	EQ	23-Jun-2020	98.10	98.10	100.75	95.05	98.95	98.80	99.16	11090	11.00	217	8630	77.82
THEJO	SM	23-Jun-2020	587.25	580.10	600.00	580.00	600.00	600.00	589.78	800	4.72	4	600	75.00
THEMISMED	EQ	23-Jun-2020	355.10	357.95	358.60	343.95	346.00	346.05	349.79	4623	16.17	282	3816	82.54
THERMAX	EQ	23-Jun-2020	739.95	745.00	749.80	740.00	742.00	743.20	744.06	71306	530.56	2921	49142	68.92
THIRUSUGAR	BZ	23-Jun-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	601	0.02	4	-	-
THOMASCOOK	EQ	23-Jun-2020	29.85	30.40	30.40	29.65	30.00	30.00	30.00	418874	125.68	2283	319807	76.35
THOMASCOTT	BE	23-Jun-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	10	0.00	1	-	-
THYROCARE	EQ	23-Jun-2020	509.40	509.05	515.00	504.50	508.00	506.30	507.85	78849	400.44	3673	53117	67.37
TI	EQ	23-Jun-2020	16.95	17.00	17.50	16.95	17.30	17.05	17.17	50050	8.59	176	35393	70.72
TIDEWATER	EQ	23-Jun-2020	4074.65	4099.35	4190.00	4051.00	4100.00	4107.15	4112.26	2553	104.99	749	1599	62.63
TIIL	EQ	23-Jun-2020	258.20	267.35	271.00	260.00	270.00	266.95	265.95	6496	17.28	323	5140	79.13
TIINDIA	EQ	23-Jun-2020	427.60	430.00	436.50	427.40	431.20	435.05	433.81	84021	364.49	4255	65079	77.46
TIJARIA	EQ	23-Jun-2020	6.55	7.20	7.20	6.70	6.90	6.95	6.92	81182	5.62	351	54130	66.68
TIL	EQ	23-Jun-2020	141.65	139.55	167.50	139.50	157.90	158.20	156.09	52068	81.28	2017	24120	46.32
TIMESGTY	EQ	23-Jun-2020	23.15	22.70	23.05	22.70	23.05	23.05	23.05	405	0.09	3	405	100.00
TIMETECHNO	EQ	23-Jun-2020	39.75	39.80	43.90	39.75	41.95	41.85	42.34	3100127	1312.46	8916	1092422	35.24
TIMKEN	EQ	23-Jun-2020	954.95	978.00	978.00	937.55	952.45	950.55	951.09	35954	341.95	2658	22225	61.82
TINPLATE	EQ	23-Jun-2020	121.85	121.65	129.90	121.20	125.85	126.15	126.91	818062	1038.24	13339	237435	29.02
TIPSINDLTD	EQ	23-Jun-2020	134.50	134.10	139.00	127.55	131.90	130.30	131.89	17538	23.13	532	6605	37.66
TIRUMALCHM	EQ	23-Jun-2020	47.50	47.80	50.80	47.00	50.35	50.25	49.18	1123824	552.73	5792	481444	42.84
TIRUPATIFL	SM	23-Jun-2020	27.35	27.70	27.70	27.70	27.70	27.70	27.70	3200	0.89	1	3200	100.00
TITAN	EQ	23-Jun-2020	979.50	981.50	1008.00	981.50	999.95	999.25	1000.10	2929967	29302.68	107625	777552	26.54
TMRVL	BE	23-Jun-2020	9.85	10.25	10.25	9.75	10.15	10.10	9.93	119357	11.85	281	-	-
TNPETRO	EQ	23-Jun-2020	35.50	35.55	36.40	35.25	35.65	35.90	35.86	184890	66.31	1140	70416	38.09
TNPL	EQ	23-Jun-2020	117.65	118.50	119.90	115.80	118.55	118.65	117.81	314365	370.37	4533	161352	51.33
TNTELE	BE	23-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	2100	0.04	3	-	-
TOKYOPLAST	EQ	23-Jun-2020	65.00	67.80	67.80	63.15	63.35	63.30	64.18	3559	2.28	112	2837	79.71
TORNTPHARM	EQ	23-Jun-2020	2589.85	2590.00	2613.45	2552.15	2582.00	2579.90	2578.19	356937	9202.53	19204	115336	32.31
TORNTPOWER	EQ	23-Jun-2020	317.90	318.50	322.95	318.05	321.00	320.30	320.77	501119	1607.45	6760	141949	28.33
TOTAL	SM	23-Jun-2020	25.80	24.70	24.80	24.70	24.80	24.80	24.75	6000	1.49	2	6000	100.00
TOUCHWOOD	BE	23-Jun-2020	47.35	46.50	47.65	45.55	47.25	47.35	47.14	204	0.10	13	-	-
TPLPLASTEH	EQ	23-Jun-2020	114.80	114.65	116.70	111.40	114.55	114.35	113.83	6991	7.96	425	1425	20.38
TRANSWIND	SM	23-Jun-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	4000	0.29	1	4000	100.00
TREEHOUSE	EQ	23-Jun-2020	4.10	4.30	4.30	4.15	4.30	4.30	4.30	79009	3.40	85	78146	98.91
TREJHARA	EQ	23-Jun-2020	9.65	10.10	10.10	9.75	9.80	9.90	9.98	18707	1.87	77	17707	94.65
TRENT	EQ	23-Jun-2020	586.35	594.80	687.70	578.10	660.05	657.35	630.57	2031603	12810.65	64766	1062121	52.28
TRF	EQ	23-Jun-2020	77.35	78.85	79.85	77.15	79.80	78.75	78.56	25841	20.30	868	13615	52.69
TRIDENT	EQ	23-Jun-2020	6.95	7.00	7.05	6.90	6.95	6.90	6.95	8355037	580.55	12446	5821697	69.68
TRIGYN	EQ	23-Jun-2020	35.45	35.45	35.65	34.10	34.45	34.60	34.56	55116	19.05	344	43173	78.33
TRIL	EQ	23-Jun-2020	9.00	9.05	9.10	8.75	8.80	8.90	8.92	157584	14.05	525	99014	62.83
TRITURBINE	EQ	23-Jun-2020	74.00	74.05	76.00	70.80	73.50	73.70	73.83	58007	42.83	1159	32488	56.01
TRIVENI	EQ	23-Jun-2020	56.55	56.95	57.50	55.30	56.00	56.05	56.06	640709	359.21	7332	424612	66.27
TTKHLTCARE	EQ	23-Jun-2020	459.40	459.35	470.00	436.00	450.00	450.35	450.36	5126	23.09	401	3518	68.63
TTKPRESTIG	EQ	23-Jun-2020	5093.50	5106.55	5185.05	5085.05	5100.00	5104.30	5132.71	3938	202.13	1136	2585	65.64
TTL	EQ	23-Jun-2020	30.90	30.90	31.35	29.55	30.95	30.65	30.51	13524	4.13	255	10227	75.62
TTML	EQ	23-Jun-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	322575	13.71	380	322373	99.94
TV18BRDCST	EQ	23-Jun-2020	38.30	39.00	40.25	38.50	39.75	39.60	39.51	12783694	5050.86	19642	5841013	45.69
TVSELECT	BE	23-Jun-2020	100.25	104.00	104.00	100.00	103.00	102.75	101.67	20735	21.08	332	-	-
TVSMOTOR	EQ	23-Jun-2020	382.90	385.90	387.00	379.35	382.60	381.80	382.95	1973691	7558.30	23968	469919	23.81
TVSSRICHAK	EQ	23-Jun-2020	1450.75	1450.75	1499.00	1447.05	1495.00	1489.10	1477.29	16551	244.51	1784	8402	50.76
TVTODAY	EQ	23-Jun-2020	192.40	191.50	204.00	189.55	198.25	198.95	197.98	239200	473.57	5829	104482	43.68
TVVISION	EQ	23-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	8795	0.15	19	8795	100.00
TWL	EQ	23-Jun-2020	36.40	36.90	36.90	34.60	36.15	35.95	35.88	288237	103.41	2119	134575	46.69
UBL	EQ	23-Jun-2020	1035.45	1040.00	1051.95	1026.20	1042.25	1042.90	1041.13	339827	3538.04	13383	103347	30.41
UBSG1GP	MF	23-Jun-2020	0.41	0.41	0.41	0.37	0.37	0.37	0.37	6432	0.02	5	6432	100.00
UBSG1GPD	MF	23-Jun-2020	0.28	0.30	0.30	0.30	0.30	0.30	0.30	72305	0.22	16	72305	100.00
UCALFUEL	EQ	23-Jun-2020	112.10	111.35	118.80	111.35	116.50	116.10	116.36	73345	85.34	2441	31811	43.37
UCOBANK	EQ	23-Jun-2020	14.00	14.05	14.60	14.05	14.25	14.25	14.24	7448737	1060.92	10922	3601435	48.35
UFLEX	EQ	23-Jun-2020	205.65	207.30	212.30	205.50	211.00	210.00	209.39	270130	565.63	5905	121207	44.87
UFO	EQ	23-Jun-2020	81.45	82.00	82.95	80.00	80.80	80.90	81.18	354616	287.89	3410	157587	44.44
UGARSUGAR	EQ	23-Jun-2020	14.35	14.30	14.55	14.05	14.40	14.40	14.39	82765	11.91	303	53347	64.46
UJAAS	EQ	23-Jun-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	75287	5.68	81	75287	100.00
UJJIVAN	EQ	23-Jun-2020	218.55	225.00	225.65	212.00	219.80	219.85	218.57	8093986	17690.96	62400	619429	7.65
UJJIVANSFB	EQ	23-Jun-2020	30.05	30.35	30.65	30.05	30.55	30.40	30.32	1452323	440.35	4749	934897	64.37
ULTRACEMCO	EQ	23-Jun-2020	3825.25	3847.00	3954.00	3833.65	3920.00	3942.80	3910.33	563658	22040.89	36636	208619	37.01
UMANGDAIRY	EQ	23-Jun-2020	42.60	43.95	44.25	42.15	42.50	42.50	42.95	24959	10.72	366	14179	56.81
UMESLTD	BE	23-Jun-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.37	8141	0.11	9	-	-
UNICHEMLAB	EQ	23-Jun-2020	155.65	157.70	179.00	153.00	177.00	175.30	169.08	626959	1060.07	8769	313563	50.01
UNIENTER	EQ	23-Jun-2020	61.65	61.60	64.70	61.60	64.70	64.65	64.43	25287	16.29	141	22819	90.24
UNIONBANK	EQ	23-Jun-2020	32.80	33.85	36.55	33.50	36.35	35.95	35.27	24991473	8813.98	49672	6293774	25.18
UNIPLY	EQ	23-Jun-2020	6.35	6.40	6.40	6.30	6.40	6.35	6.37	479586	30.56	529	428947	89.44
UNITECH	BZ	23-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	738988	14.04	305	-	-
UNITEDTEA	EQ	23-Jun-2020	275.30	300.10	300.10	259.95	261.00	263.10	266.17	2079	5.53	231	1214	58.39
UNITY	BZ	23-Jun-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	11830	0.09	9	-	-
UNIVASTU	EQ	23-Jun-2020	33.20	39.80	39.80	39.80	39.80	39.80	39.80	759	0.30	9	759	100.00
UNIVCABLES	EQ	23-Jun-2020	123.55	127.00	128.95	124.90	127.00	126.85	126.33	16511	20.86	776	9207	55.76
UNIVPHOTO	EQ	23-Jun-2020	95.10	99.00	99.00	93.00	93.55	93.55	94.00	1220	1.15	144	756	61.97
UPL	EQ	23-Jun-2020	446.20	453.00	469.10	452.75	463.50	463.10	464.02	7873312	36533.44	126949	1341968	17.04
URJA	BE	23-Jun-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	693957	23.94	531	-	-
USHAMART	EQ	23-Jun-2020	20.40	21.40	21.40	21.00	21.40	21.40	21.34	422975	90.27	631	322626	76.28
UTIFEFRGR4	MF	23-Jun-2020	8.25	8.25	8.25	8.11	8.11	8.11	8.19	16000	1.31	7	16000	100.00
UTINEXT50	EQ	23-Jun-2020	259.99	246.00	274.60	246.00	266.10	272.55	265.99	1770	4.71	65	1356	76.61
UTINIFTETF	EQ	23-Jun-2020	1100.66	1100.00	1120.00	1100.00	1115.00	1106.26	1103.01	16972	187.20	66	16050	94.57
UTISENSETF	EQ	23-Jun-2020	379.74	379.74	397.00	372.25	379.60	373.54	377.72	2952	11.15	191	1538	52.10
UTISXN50	EQ	23-Jun-2020	299.00	273.90	296.96	266.45	278.60	280.73	282.20	128	0.36	31	63	49.22
UTTAMSTL	EQ	23-Jun-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	18166	1.32	47	18166	100.00
UTTAMSUGAR	EQ	23-Jun-2020	82.25	82.50	83.45	80.00	82.00	81.35	81.78	71252	58.27	814	42481	59.62
UVSL	BE	23-Jun-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	35472601	139.96	4260	-	-
V2RETAIL	EQ	23-Jun-2020	56.60	57.90	58.00	56.40	57.50	57.20	57.17	117936	67.42	2037	80137	67.95
VADILALIND	EQ	23-Jun-2020	534.70	534.70	544.95	525.00	529.00	530.15	532.64	6741	35.91	753	2089	30.99
VAIBHAVGBL	EQ	23-Jun-2020	1260.85	1270.00	1300.00	1246.05	1250.00	1251.80	1260.39	17688	222.94	2918	7633	43.15
VAISHALI	EQ	23-Jun-2020	48.15	49.30	49.90	47.10	48.20	47.90	48.48	11068	5.37	143	5206	47.04
VAKRANGEE	EQ	23-Jun-2020	35.25	34.40	35.15	33.50	33.50	33.50	33.81	1945439	657.77	6266	1497147	76.96
VARDHACRLC	EQ	23-Jun-2020	31.35	32.35	32.35	30.50	31.30	31.25	31.24	29627	9.26	229	22494	75.92
VARDMNPOLY	BE	23-Jun-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	2193	0.13	6	-	-
VARROC	EQ	23-Jun-2020	173.50	176.00	182.15	174.05	182.15	182.15	180.42	293954	530.36	2017	237598	80.83
VASCONEQ	EQ	23-Jun-2020	9.65	9.45	10.50	9.25	10.25	10.20	10.20	532096	54.27	984	331257	62.26
VASWANI	BE	23-Jun-2020	5.80	6.05	6.05	5.55	5.55	5.55	5.97	46717	2.79	36	-	-
VBL	EQ	23-Jun-2020	708.30	708.30	720.00	701.00	704.00	707.75	713.37	325890	2324.80	13371	236846	72.68
VEDL	EQ	23-Jun-2020	110.05	110.05	111.90	109.05	109.90	110.00	110.33	20720200	22861.61	83731	5310663	25.63
VENKEYS	EQ	23-Jun-2020	1146.25	1156.65	1170.65	1138.00	1151.20	1146.35	1151.36	61759	711.07	3490	21811	35.32
VENUSREM	BE	23-Jun-2020	55.05	56.00	57.80	53.55	57.80	57.80	57.57	30971	17.83	154	-	-
VERTOZ	EQ	23-Jun-2020	76.70	77.00	80.00	72.00	80.00	78.35	76.72	41336	31.71	459	5453	13.19
VESUVIUS	EQ	23-Jun-2020	863.50	869.00	884.05	860.00	872.00	871.55	876.12	2668	23.37	264	2024	75.86
VETO	EQ	23-Jun-2020	48.40	50.70	50.80	48.40	48.70	48.95	49.51	52881	26.18	1186	29107	55.04
VGUARD	EQ	23-Jun-2020	173.15	173.90	180.00	173.15	179.95	179.50	177.47	993486	1763.11	11448	429332	43.21
VHL	EQ	23-Jun-2020	1143.50	1150.05	1180.00	1124.95	1173.00	1154.95	1148.15	573	6.58	106	397	69.28
VICEROY	BE	23-Jun-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	78603	2.28	85	-	-
VIDEOIND	BZ	23-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	32467	0.62	35	-	-
VIDHIING	EQ	23-Jun-2020	69.55	71.00	73.90	67.50	73.75	72.50	71.79	191753	137.65	1935	98406	51.32
VIJIFIN	EQ	23-Jun-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	471091	3.76	253	436790	92.72
VIKASECO	EQ	23-Jun-2020	4.60	4.80	4.80	4.40	4.80	4.80	4.71	4711535	221.87	2117	3240907	68.79
VIKASMCORP	BE	23-Jun-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	58162	2.73	41	-	-
VIKASPROP	EQ	23-Jun-2020	4.25	4.20	4.20	4.20	4.20	4.20	4.20	625329	26.26	1271	625329	100.00
VIKASWSP	EQ	23-Jun-2020	7.05	7.20	7.20	7.00	7.15	7.10	7.12	387754	27.62	328	306887	79.14
VIMTALABS	EQ	23-Jun-2020	87.00	87.50	89.70	87.20	87.70	87.65	88.29	96888	85.54	1500	40224	41.52
VINATIORGA	EQ	23-Jun-2020	1006.20	1010.00	1016.00	1004.00	1008.00	1009.00	1009.39	62333	629.18	3020	33934	54.44
VINDHYATEL	EQ	23-Jun-2020	727.40	734.95	749.00	724.95	747.80	745.65	738.63	18978	140.18	1357	8667	45.67
VINNY	SM	23-Jun-2020	41.50	41.50	41.50	41.50	41.50	41.50	41.50	24000	9.96	7	24000	100.00
VINYLINDIA	EQ	23-Jun-2020	88.50	89.90	97.35	88.55	97.35	97.35	95.99	482036	462.73	4130	179362	37.21
VIPCLOTHNG	BE	23-Jun-2020	7.75	8.10	8.10	7.75	8.10	8.10	8.04	102800	8.26	226	-	-
VIPIND	EQ	23-Jun-2020	267.10	269.00	269.20	259.00	265.10	265.15	264.22	834892	2205.96	13571	294090	35.22
VIPULLTD	EQ	23-Jun-2020	14.70	14.70	15.00	14.05	14.80	14.80	14.53	14509	2.11	56	12219	84.22
VISAKAIND	EQ	23-Jun-2020	244.05	242.00	248.75	235.55	239.20	239.05	240.26	54953	132.03	1386	39285	71.49
VISASTEEL	EQ	23-Jun-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	23250	1.28	64	22997	98.91
VISHAL	BE	23-Jun-2020	257.40	257.40	257.40	255.00	257.00	256.45	256.38	8924	22.88	17	-	-
VISHNU	EQ	23-Jun-2020	124.05	126.00	127.95	123.35	126.55	126.20	126.39	5801	7.33	183	4526	78.02
VISHWARAJ	EQ	23-Jun-2020	77.30	77.00	84.25	76.40	83.25	82.45	80.03	35731	28.59	519	17106	47.87
VIVIMEDLAB	BE	23-Jun-2020	13.95	14.20	14.30	13.80	14.05	13.95	13.97	88548	12.37	228	-	-
VLSFINANCE	EQ	23-Jun-2020	45.05	45.75	48.85	44.50	48.85	48.40	47.33	58581	27.73	664	42076	71.83
VMART	EQ	23-Jun-2020	1783.20	1780.00	1824.95	1735.10	1754.00	1750.00	1777.04	24252	430.97	2719	14361	59.22
VOLTAMP	EQ	23-Jun-2020	1040.60	1040.25	1247.50	1017.55	1200.00	1203.80	1176.88	124470	1464.87	5858	86031	69.12
VOLTAS	EQ	23-Jun-2020	552.15	554.95	565.65	544.90	546.80	547.45	556.28	3162672	17593.18	48746	1096294	34.66
VRLLOG	EQ	23-Jun-2020	154.70	156.00	184.70	154.70	169.50	168.65	172.91	952136	1646.34	17772	316072	33.20
VSSL	BE	23-Jun-2020	62.55	60.20	64.80	60.20	62.95	62.20	61.47	7935	4.88	85	-	-
VSTIND	EQ	23-Jun-2020	3072.25	3080.00	3244.00	3070.00	3201.00	3203.65	3163.79	21570	682.43	3710	11225	52.04
VSTTILLERS	EQ	23-Jun-2020	1326.35	1344.90	1344.95	1292.30	1313.00	1310.80	1316.90	23784	313.21	2372	11283	47.44
VTL	EQ	23-Jun-2020	673.80	687.00	699.00	675.10	682.50	682.55	683.59	56508	386.28	3065	36477	64.55
WABAG	EQ	23-Jun-2020	116.30	116.45	122.10	115.55	119.90	119.85	119.45	270763	323.44	3255	140395	51.85
WABCOINDIA	EQ	23-Jun-2020	6878.05	6887.95	6887.95	6861.05	6870.00	6870.05	6869.25	2444	167.88	327	2022	82.73
WALCHANNAG	EQ	23-Jun-2020	47.60	48.20	48.70	47.00	47.50	47.70	47.80	111161	53.13	1158	56435	50.77
WANBURY	BE	23-Jun-2020	24.80	26.00	26.00	26.00	26.00	26.00	26.00	4509	1.17	19	-	-
WATERBASE	EQ	23-Jun-2020	106.75	107.00	107.75	105.30	105.85	105.60	106.06	117106	124.20	1519	53654	45.82
WEALTH	SM	23-Jun-2020	96.05	96.05	96.05	96.05	96.05	96.05	96.05	6000	5.76	1	6000	100.00
WEBELSOLAR	EQ	23-Jun-2020	21.45	21.80	23.55	21.60	23.55	23.55	23.34	197392	46.07	497	150571	76.28
WEIZMANIND	EQ	23-Jun-2020	24.40	25.00	25.00	23.75	23.85	24.20	24.25	5615	1.36	64	3591	63.95
WELCORP	EQ	23-Jun-2020	81.10	81.35	85.15	80.60	85.15	85.15	84.07	2228868	1873.72	10140	1481949	66.49
WELENT	EQ	23-Jun-2020	62.95	64.50	67.90	63.25	66.50	67.15	66.25	308090	204.12	2831	200272	65.00
WELINV	EQ	23-Jun-2020	188.80	188.15	198.00	188.15	197.75	197.70	197.60	345	0.68	10	345	100.00
WELSPUNIND	EQ	23-Jun-2020	34.90	36.20	36.60	35.50	36.60	36.60	36.25	1049120	380.34	2943	770654	73.46
WENDT	EQ	23-Jun-2020	2803.45	2819.95	2819.95	2720.00	2750.00	2731.55	2750.45	308	8.47	134	234	75.97
WESTLIFE	EQ	23-Jun-2020	304.50	303.05	307.80	300.00	300.90	300.85	302.40	120309	363.81	2802	59751	49.66
WHEELS	EQ	23-Jun-2020	476.80	478.00	523.55	476.80	495.75	495.55	500.39	24943	124.81	1987	11104	44.52
WHIRLPOOL	EQ	23-Jun-2020	2050.05	2050.00	2074.45	2038.75	2068.50	2064.55	2060.31	35827	738.15	2565	18004	50.25
WILLAMAGOR	EQ	23-Jun-2020	20.25	20.70	21.00	20.20	20.60	20.65	20.59	34670	7.14	256	20383	58.79
WINDMACHIN	EQ	23-Jun-2020	16.70	16.60	17.30	16.15	16.50	16.70	16.81	19933	3.35	386	11400	57.19
WIPL	BE	23-Jun-2020	51.50	50.00	53.00	50.00	51.00	51.40	51.38	5183	2.66	14	-	-
WIPRO	EQ	23-Jun-2020	218.05	215.00	222.30	213.00	220.20	220.60	219.10	7425152	16268.22	57371	1470703	19.81
WOCKPHARMA	EQ	23-Jun-2020	288.35	294.95	309.45	288.30	291.40	293.40	299.14	2158667	6457.51	31058	688452	31.89
WONDERLA	EQ	23-Jun-2020	137.20	136.30	141.55	136.30	138.25	138.20	138.47	55856	77.34	1433	36362	65.10
WORTH	SM	23-Jun-2020	46.70	43.80	43.80	42.00	43.00	42.95	43.11	13500	5.82	9	12000	88.89
WSI	BE	23-Jun-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.54	30175	0.46	33	-	-
WSTCSTPAPR	EQ	23-Jun-2020	167.70	168.80	175.00	167.80	172.10	172.50	171.94	205382	353.13	3287	117390	57.16
XCHANGING	EQ	23-Jun-2020	46.00	46.95	46.95	45.15	45.65	45.70	46.02	29603	13.62	330	23108	78.06
XELPMOC	BE	23-Jun-2020	64.65	67.85	67.85	66.50	67.85	67.85	67.67	2570	1.74	37	-	-
XPROINDIA	EQ	23-Jun-2020	19.50	19.80	20.00	19.15	19.40	19.65	19.58	2968	0.58	47	2118	71.36
YESBANK	EQ	23-Jun-2020	27.75	27.80	27.80	27.40	27.55	27.55	27.55	16733550	4610.75	42941	11362546	67.90
ZEEL	EQ	23-Jun-2020	177.05	176.90	186.90	176.05	182.45	181.95	181.41	21411859	38842.50	128719	4568149	21.33
ZEEL	P2	23-Jun-2020	3.60	3.65	3.65	3.50	3.55	3.55	3.55	330736	11.74	49	324436	98.10
ZEELEARN	EQ	23-Jun-2020	18.90	19.80	19.80	17.45	17.85	17.75	18.12	3628370	657.64	8859	2026719	55.86
ZEEMEDIA	BE	23-Jun-2020	6.70	6.70	7.00	6.55	7.00	7.00	6.84	1152325	78.86	1234	-	-
ZENITHEXPO	EQ	23-Jun-2020	37.00	37.00	38.40	35.65	37.60	37.15	37.68	1605	0.60	22	1489	92.77
ZENSARTECH	EQ	23-Jun-2020	129.85	133.00	144.00	129.20	135.75	135.80	138.09	443629	612.61	7222	160850	36.26
ZENTEC	EQ	23-Jun-2020	52.60	53.20	56.30	52.80	54.00	53.85	54.88	346721	190.28	2467	131471	37.92
ZODIAC	SM	23-Jun-2020	17.00	16.15	16.15	16.15	16.15	16.15	16.15	2000	0.32	1	2000	100.00
ZODIACLOTH	EQ	23-Jun-2020	135.25	135.25	161.85	130.00	145.15	148.05	151.20	316014	477.80	7715	80026	25.32
ZODJRDMKJ	EQ	23-Jun-2020	24.70	25.30	27.00	25.15	27.00	26.90	26.50	3914	1.04	82	2552	65.20
ZOTA	EQ	23-Jun-2020	150.05	153.00	154.80	149.00	149.05	149.70	151.06	13944	21.06	347	8280	59.38
ZUARI	EQ	23-Jun-2020	111.45	110.85	110.85	105.90	107.10	107.90	107.50	72935	78.41	1119	46102	63.21
ZUARIGLOB	EQ	23-Jun-2020	56.60	56.90	62.00	56.90	58.90	59.40	59.12	115911	68.53	1126	62594	54.00
ZYDUSWELL	EQ	23-Jun-2020	1274.75	1285.00	1285.00	1261.05	1277.00	1277.90	1272.34	75711	963.30	2240	61586	81.34