nse-sec-bhavdata-full-2020-07-09.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	09-Jul-2020	32.25	32.30	32.75	31.65	32.05	32.00	32.28	38573	12.45	483	24146	62.60
21STCENMGM	EQ	09-Jul-2020	11.30	11.10	11.30	11.10	11.10	11.10	11.13	764	0.09	28	764	100.00
3IINFOTECH	EQ	09-Jul-2020	2.70	2.80	2.80	2.70	2.75	2.75	2.78	4490936	125.03	1717	3181908	70.85
3MINDIA	EQ	09-Jul-2020	19256.05	19351.70	19600.00	19046.05	19510.00	19498.95	19367.44	4443	860.50	1512	3010	67.75
509GS2022	GS	09-Jul-2020	99.00	103.95	103.95	99.00	103.95	103.95	102.30	3	0.00	3	2	66.67
5PAISA	EQ	09-Jul-2020	243.05	248.35	260.75	244.00	255.00	256.00	252.37	128413	324.07	1732	95406	74.30
63MOONS	BE	09-Jul-2020	72.35	72.00	75.95	72.00	75.95	75.95	75.31	35435	26.68	310	-	-
772GS2049	GS	09-Jul-2020	113.50	108.00	108.00	108.00	108.00	108.00	108.00	6	0.01	1	6	100.00
813GS2045	GS	09-Jul-2020	107.20	107.20	107.20	107.20	107.20	107.20	107.20	497	0.53	2	497	100.00
A2ZINFRA	EQ	09-Jul-2020	4.85	4.95	5.05	4.80	5.05	5.05	5.02	552255	27.74	392	303408	54.94
AAKASH	SM	09-Jul-2020	26.35	27.65	27.65	27.65	27.65	27.65	27.65	3000	0.83	1	3000	100.00
AARON	SM	09-Jul-2020	44.50	45.50	45.50	45.50	45.50	45.50	45.50	3300	1.50	1	3300	100.00
AARTIDRUGS	EQ	09-Jul-2020	1357.55	1377.00	1390.00	1357.95	1387.25	1382.60	1378.97	81843	1128.59	7040	51462	62.88
AARTIIND	EQ	09-Jul-2020	941.05	945.00	955.00	945.00	950.00	950.75	949.15	196507	1865.16	8223	102926	52.38
AARVEEDEN	BE	09-Jul-2020	11.60	12.00	12.00	11.10	11.65	11.45	11.63	8597	1.00	29	-	-
AARVI	EQ	09-Jul-2020	36.55	34.75	36.00	34.75	34.90	35.00	34.86	5669	1.98	44	5333	94.07
AAVAS	EQ	09-Jul-2020	1344.60	1345.00	1363.55	1331.00	1342.00	1337.20	1349.50	12692	171.28	1322	8116	63.95
ABAN	EQ	09-Jul-2020	28.00	28.00	28.75	27.00	27.65	27.50	27.79	121729	33.82	974	73150	60.09
ABB	EQ	09-Jul-2020	944.65	947.00	955.00	926.05	928.50	928.50	935.78	124766	1167.53	6337	51274	41.10
ABBOTINDIA	EQ	09-Jul-2020	15634.50	15690.00	15732.65	15531.15	15550.00	15548.70	15619.03	10453	1632.66	3612	5913	56.57
ABCAPITAL	EQ	09-Jul-2020	64.45	64.60	65.25	63.75	64.15	64.15	64.42	1436272	925.24	7360	447700	31.17
ABFRL	EQ	09-Jul-2020	121.75	122.75	124.95	122.25	123.95	123.80	123.70	1709099	2114.19	15569	681083	39.85
ABFRL-RE	BE	09-Jul-2020	23.00	32.20	32.20	22.50	23.00	23.15	26.20	1836794	481.17	18139	-	-
ABSLBANETF	EQ	09-Jul-2020	219.59	225.99	226.00	218.37	221.01	222.00	222.74	70	0.16	16	57	81.43
ABSLNN50ET	EQ	09-Jul-2020	263.00	275.99	275.99	275.99	275.99	275.99	275.99	5	0.01	1	5	100.00
ABSLRIF6RG	MF	09-Jul-2020	5.85	5.85	5.89	5.85	5.89	5.89	5.88	4000	0.24	2	4000	100.00
ACC	EQ	09-Jul-2020	1312.90	1319.00	1333.75	1306.30	1325.90	1322.90	1322.35	1366297	18067.25	50961	357664	26.18
ACCELYA	EQ	09-Jul-2020	931.40	928.95	948.20	928.95	943.90	943.40	941.72	31735	298.85	922	18632	58.71
ACCORD	SM	09-Jul-2020	12.75	10.30	12.00	10.25	12.00	10.35	10.37	40000	4.15	11	38000	95.00
ACCURACY	SM	09-Jul-2020	39.75	39.35	39.95	39.35	39.95	39.95	39.78	22400	8.91	7	22400	100.00
ACE	EQ	09-Jul-2020	62.80	62.95	65.40	62.55	63.55	63.50	63.85	607573	387.95	5480	128505	21.15
ADANIENT	EQ	09-Jul-2020	163.00	163.00	165.10	161.45	162.60	162.75	162.95	1711099	2788.15	11657	338532	19.78
ADANIGAS	EQ	09-Jul-2020	154.35	155.00	157.65	154.15	154.45	154.55	155.70	847550	1319.63	9151	323499	38.17
ADANIGREEN	EQ	09-Jul-2020	393.10	385.00	393.00	373.45	373.45	373.60	377.34	2630050	9924.30	57117	1099030	41.79
ADANIPORTS	EQ	09-Jul-2020	340.60	341.00	346.50	340.00	344.55	343.15	342.95	3635224	12466.92	36509	1033502	28.43
ADANIPOWER	EQ	09-Jul-2020	35.70	35.95	35.95	35.50	35.60	35.55	35.65	2214256	789.37	5774	976909	44.12
ADANITRANS	EQ	09-Jul-2020	249.75	251.20	251.20	240.00	245.00	244.80	244.91	431819	1057.58	4689	307888	71.30
ADFFOODS	EQ	09-Jul-2020	302.85	303.00	305.85	290.05	301.50	299.50	297.81	33099	98.57	818	20178	60.96
ADHUNIKIND	BE	09-Jul-2020	23.45	22.30	23.40	22.30	22.55	22.70	22.55	29731	6.70	204	-	-
ADORWELD	EQ	09-Jul-2020	265.55	266.50	275.15	263.65	265.25	265.90	267.66	18019	48.23	981	10503	58.29
ADROITINFO	EQ	09-Jul-2020	8.00	8.40	8.40	8.10	8.35	8.35	8.25	10507	0.87	74	3880	36.93
ADSL	EQ	09-Jul-2020	16.55	16.55	16.70	16.30	16.45	16.55	16.45	13925	2.29	90	10231	73.47
ADVANIHOTR	EQ	09-Jul-2020	46.05	46.10	47.05	45.05	46.10	46.00	46.09	2605	1.20	90	1901	72.98
ADVENZYMES	EQ	09-Jul-2020	169.75	171.05	172.55	166.75	166.75	167.15	169.03	83796	141.64	2363	59589	71.11
AEGISCHEM	EQ	09-Jul-2020	178.90	179.65	187.90	179.00	180.10	180.10	181.18	482070	873.39	10571	226674	47.02
AFFLE	EQ	09-Jul-2020	1764.50	1848.00	1852.70	1801.10	1852.70	1852.70	1846.61	69929	1291.32	3682	36987	52.89
AGARIND	EQ	09-Jul-2020	87.75	87.80	89.95	86.20	88.00	88.20	88.58	26552	23.52	524	15887	59.83
AGCNET	EQ	09-Jul-2020	290.70	293.05	304.40	285.00	300.10	300.15	291.93	7303	21.32	275	5712	78.21
AGRITECH	BE	09-Jul-2020	32.30	32.30	33.50	31.05	31.95	31.35	31.61	10074	3.18	86	-	-
AGROPHOS	EQ	09-Jul-2020	14.25	13.85	14.50	13.80	13.85	13.85	14.03	44516	6.25	274	30083	67.58
AHLADA	SM	09-Jul-2020	46.50	43.75	43.80	43.75	43.80	43.80	43.78	2000	0.88	2	1000	50.00
AHLEAST	EQ	09-Jul-2020	144.65	148.30	148.30	138.10	144.00	144.70	142.92	1255	1.79	57	197	15.70
AHLUCONT	EQ	09-Jul-2020	219.00	219.40	227.10	213.55	217.50	215.60	219.29	7847	17.21	443	3308	42.16
AHLWEST	EQ	09-Jul-2020	272.60	286.20	286.20	264.05	265.00	265.40	268.38	3195	8.57	161	2148	67.23
AIAENG	EQ	09-Jul-2020	1645.80	1658.50	1658.50	1619.00	1619.00	1628.75	1644.63	40378	664.07	5556	29648	73.43
AIONJSW	EQ	09-Jul-2020	13.80	13.75	14.05	13.75	13.90	13.85	13.90	55312	7.69	151	48161	87.07
AIRAN	BE	09-Jul-2020	12.60	12.50	13.00	12.50	12.60	12.60	12.71	26280	3.34	118	-	-
AIROLAM	SM	09-Jul-2020	21.00	20.00	22.95	20.00	22.50	22.80	22.17	15000	3.33	5	12000	80.00
AISL	SM	09-Jul-2020	18.15	18.90	19.05	17.85	17.85	17.85	18.77	6000	1.13	4	6000	100.00
AJANTPHARM	EQ	09-Jul-2020	1425.55	1427.00	1457.00	1415.35	1438.00	1443.75	1441.85	116364	1677.79	10280	38701	33.26
AJMERA	EQ	09-Jul-2020	83.65	87.90	87.90	85.00	85.90	85.50	86.43	176162	152.25	2597	70464	40.00
AJOONI	SM	09-Jul-2020	10.05	10.30	10.30	10.30	10.30	10.30	10.30	8000	0.82	2	0	0.00
AKASH	BE	09-Jul-2020	108.40	108.00	113.80	108.00	113.80	113.80	112.06	1677	1.88	60	-	-
AKSHARCHEM	EQ	09-Jul-2020	230.35	231.05	231.95	221.20	222.00	222.10	225.75	28963	65.38	1232	20209	69.78
AKSHOPTFBR	BE	09-Jul-2020	5.45	5.20	5.20	5.20	5.20	5.20	5.20	108186	5.63	193	-	-
AKZOINDIA	EQ	09-Jul-2020	1852.20	1850.00	1866.00	1835.00	1851.00	1851.20	1849.46	3750	69.35	1254	2057	54.85
ALANKIT	EQ	09-Jul-2020	16.75	16.75	17.20	16.25	17.05	17.00	16.86	144720	24.40	482	75565	52.21
ALBERTDAVD	EQ	09-Jul-2020	401.75	406.95	415.90	401.55	413.00	410.50	409.52	19639	80.43	1285	11276	57.42
ALCHEM	EQ	09-Jul-2020	5.45	5.65	5.65	5.20	5.20	5.20	5.22	83346	4.35	253	80778	96.92
ALEMBICLTD	EQ	09-Jul-2020	79.25	80.00	83.25	79.50	81.55	81.40	81.65	1081763	883.31	6836	408907	37.80
ALICON	EQ	09-Jul-2020	276.80	277.05	279.95	276.40	279.75	279.75	277.35	2553	7.08	120	2303	90.21
ALKALI	EQ	09-Jul-2020	48.30	47.30	49.45	46.90	47.15	47.65	47.84	9539	4.56	237	5039	52.83
ALKEM	EQ	09-Jul-2020	2427.70	2450.00	2465.80	2393.00	2418.00	2423.05	2431.41	191260	4650.31	15839	82404	43.08
ALKYLAMINE	EQ	09-Jul-2020	2300.60	2313.25	2420.00	2301.75	2414.00	2401.25	2369.93	111547	2643.59	8914	30639	27.47
ALLCARGO	EQ	09-Jul-2020	93.55	94.40	95.90	93.00	93.25	93.15	94.30	120486	113.61	1716	60041	49.83
ALLSEC	EQ	09-Jul-2020	187.75	183.55	197.00	183.55	184.95	185.35	186.81	3649	6.82	259	2618	71.75
ALMONDZ	EQ	09-Jul-2020	11.45	11.45	11.65	10.80	11.25	11.25	11.11	5441	0.60	97	3869	71.11
ALOKINDS	EQ	09-Jul-2020	45.50	43.25	43.25	43.25	43.25	43.25	43.25	1498974	648.31	8012	1372386	91.56
ALPA	EQ	09-Jul-2020	20.80	20.75	21.40	20.20	20.40	20.35	20.44	53616	10.96	336	27525	51.34
ALPHAGEO	EQ	09-Jul-2020	183.20	187.65	187.65	183.00	183.95	184.30	185.10	21352	39.52	842	11040	51.70
ALPSINDUS	BE	09-Jul-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	17121	0.23	23	-	-
AMARAJABAT	EQ	09-Jul-2020	698.35	697.00	703.90	692.55	695.00	698.05	697.46	355422	2478.91	11023	87856	24.72
AMBER	EQ	09-Jul-2020	1510.25	1516.00	1590.00	1516.00	1570.05	1559.95	1566.30	96980	1519.00	8448	45152	46.56
AMBIKCO	EQ	09-Jul-2020	673.20	673.20	675.00	670.00	674.70	674.20	674.29	5166	34.83	306	3125	60.49
AMBUJACEM	EQ	09-Jul-2020	195.55	196.40	202.90	195.60	202.20	202.00	200.40	8857515	17750.16	66225	1916291	21.63
AMDIND	EQ	09-Jul-2020	14.80	15.25	15.25	14.55	15.00	15.00	15.01	4776	0.72	56	3195	66.90
AMJLAND	EQ	09-Jul-2020	19.90	19.75	20.90	19.75	20.00	20.10	20.57	47112	9.69	190	38493	81.71
AMJUMBO	SM	09-Jul-2020	8.50	8.10	8.85	8.10	8.85	8.85	8.48	16000	1.36	2	8000	50.00
AMRUTANJAN	EQ	09-Jul-2020	356.00	357.50	362.00	355.00	359.90	359.50	359.63	58672	211.00	2867	31856	54.30
ANANTRAJ	EQ	09-Jul-2020	23.20	23.90	23.90	23.00	23.20	23.15	23.29	95609	22.27	424	65976	69.01
ANDHRACEMT	BE	09-Jul-2020	7.60	7.25	7.25	7.25	7.25	7.25	7.25	54264	3.93	251	-	-
ANDHRAPAP	EQ	09-Jul-2020	225.50	226.85	243.90	226.35	234.00	233.80	237.79	493909	1174.45	9324	155667	31.52
ANDHRSUGAR	EQ	09-Jul-2020	256.00	256.00	263.40	256.00	262.00	261.05	260.55	69321	180.62	1632	37912	54.69
ANIKINDS	EQ	09-Jul-2020	16.30	15.50	15.95	15.50	15.55	15.55	15.55	83701	13.01	273	76471	91.36
ANSALAPI	BE	09-Jul-2020	4.05	4.05	4.25	4.05	4.25	4.25	4.23	155646	6.58	158	-	-
ANSALHSG	BE	09-Jul-2020	4.05	4.10	4.15	4.00	4.05	4.05	4.09	35949	1.47	70	-	-
ANUP	EQ	09-Jul-2020	461.40	470.00	482.00	455.95	467.80	469.45	470.42	29488	138.72	1524	16338	55.41
APARINDS	EQ	09-Jul-2020	337.50	337.50	341.85	331.10	339.50	336.40	336.65	29726	100.07	1094	11832	39.80
APCL	EQ	09-Jul-2020	135.75	132.80	136.80	128.65	136.60	136.30	134.37	14230	19.12	481	10472	73.59
APCOTEXIND	EQ	09-Jul-2020	134.90	136.85	136.85	131.10	131.40	131.90	132.50	45354	60.09	1221	24453	53.92
APEX	EQ	09-Jul-2020	232.45	234.00	238.80	231.05	233.75	233.80	233.87	171856	401.91	4036	32598	18.97
APLAPOLLO	EQ	09-Jul-2020	1714.20	1719.00	1743.75	1708.05	1730.00	1722.25	1721.12	16764	288.53	1452	10104	60.27
APLLTD	EQ	09-Jul-2020	931.10	933.00	959.00	928.85	935.00	933.65	942.77	334954	3157.84	14750	106426	31.77
APOLLO	EQ	09-Jul-2020	107.55	107.55	107.55	105.30	106.05	106.35	106.40	52533	55.89	1218	23571	44.87
APOLLOHOSP	EQ	09-Jul-2020	1393.85	1405.00	1418.00	1390.35	1403.20	1404.00	1403.56	534663	7504.30	22949	192080	35.93
APOLLOPIPE	EQ	09-Jul-2020	318.20	321.40	325.00	316.20	324.20	323.60	322.06	17513	56.40	731	10434	59.58
APOLLOTYRE	EQ	09-Jul-2020	116.00	116.50	117.00	114.15	115.80	115.40	115.41	4655682	5373.32	27506	1081440	23.23
APOLSINHOT	EQ	09-Jul-2020	469.30	470.00	471.60	450.00	451.00	456.10	459.94	1068	4.91	217	383	35.86
APTECHT	EQ	09-Jul-2020	106.25	105.50	108.70	104.35	105.90	105.70	106.62	247014	263.36	3598	103402	41.86
ARCHIDPLY	EQ	09-Jul-2020	27.95	27.95	32.70	25.80	30.00	30.20	30.37	953011	289.44	5165	235399	24.70
ARCHIES	EQ	09-Jul-2020	12.65	12.65	13.00	12.60	12.90	12.95	12.91	41483	5.36	137	34027	82.03
ARCOTECH	BE	09-Jul-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	14898	0.50	22	-	-
ARENTERP	EQ	09-Jul-2020	10.70	11.15	11.15	10.20	10.70	10.70	10.62	1657	0.18	30	663	40.01
ARIES	EQ	09-Jul-2020	64.55	64.40	65.05	63.10	63.65	63.70	63.95	17527	11.21	384	12433	70.94
ARIHANT	EQ	09-Jul-2020	16.35	16.35	16.55	15.60	15.60	15.70	15.68	3636	0.57	23	3060	84.16
ARIHANTSUP	BE	09-Jul-2020	26.00	26.05	27.30	26.00	26.50	26.50	26.93	9685	2.61	60	-	-
ARMANFIN	EQ	09-Jul-2020	528.55	554.75	554.95	538.25	554.95	551.80	550.84	39953	220.08	1645	19235	48.14
AROGRANITE	EQ	09-Jul-2020	25.70	25.55	27.15	25.15	25.85	25.50	25.81	8374	2.16	136	5553	66.31
ARROWGREEN	BE	09-Jul-2020	46.10	45.60	48.35	45.60	48.00	46.50	47.15	1972	0.93	31	-	-
ARSHIYA	BE	09-Jul-2020	10.30	10.30	10.75	9.80	10.50	10.00	9.98	26399	2.64	69	-	-
ARSSINFRA	EQ	09-Jul-2020	14.50	15.20	15.20	14.55	14.70	14.75	14.85	8322	1.24	88	6152	73.92
ARTEMISMED	EQ	09-Jul-2020	180.55	181.00	187.95	179.95	183.00	183.35	183.68	2343	4.30	43	2018	86.13
ARVIND	EQ	09-Jul-2020	33.30	33.50	36.60	33.10	35.95	35.75	35.54	10246057	3641.15	24095	3343997	32.64
ARVINDF-RE	BE	09-Jul-2020	49.65	49.65	59.00	47.20	54.85	54.85	55.29	1181264	653.12	4348	-	-
ARVINDFASN	EQ	09-Jul-2020	169.65	172.75	178.10	162.15	170.00	170.00	173.60	1127776	1957.77	11466	382776	33.94
ARVSMART	EQ	09-Jul-2020	85.30	85.00	91.00	82.60	85.85	85.70	86.96	654234	568.91	7230	94230	14.40
ASAHIINDIA	EQ	09-Jul-2020	173.40	174.20	174.45	172.30	173.90	173.50	173.02	16795	29.06	465	13348	79.48
ASAHISONG	EQ	09-Jul-2020	149.50	153.80	153.80	146.80	149.00	149.65	149.28	14677	21.91	489	6724	45.81
ASAL	BE	09-Jul-2020	20.55	20.65	20.65	19.55	20.15	20.15	19.71	13575	2.68	67	-	-
ASALCBR	EQ	09-Jul-2020	254.85	253.05	259.80	253.05	255.10	255.50	256.74	32976	84.66	866	22095	67.00
ASHAPURMIN	EQ	09-Jul-2020	45.00	43.30	46.90	43.30	44.70	44.80	44.71	21620	9.67	232	15841	73.27
ASHIANA	EQ	09-Jul-2020	70.75	72.00	73.55	67.50	68.10	68.00	69.50	69360	48.20	1187	32830	47.33
ASHIMASYN	BE	09-Jul-2020	5.90	5.90	6.00	5.65	5.95	5.85	5.76	15289	0.88	84	-	-
ASHOKA	EQ	09-Jul-2020	64.00	64.55	65.75	64.30	64.40	64.45	64.86	1206076	782.28	5146	374514	31.05
ASHOKLEY	EQ	09-Jul-2020	51.95	52.50	52.70	51.75	52.15	52.15	52.25	23041532	12039.68	53631	4317906	18.74
ASIANHOTNR	EQ	09-Jul-2020	59.05	61.90	61.90	57.05	57.25	57.40	58.22	27453	15.98	500	9373	34.14
ASIANPAINT	EQ	09-Jul-2020	1686.25	1694.00	1722.00	1692.10	1715.85	1717.25	1707.73	1904670	32526.61	87231	757314	39.76
ASIANTILES	EQ	09-Jul-2020	207.70	209.00	211.30	207.05	209.10	209.30	208.80	20795	43.42	190	17720	85.21
ASPINWALL	EQ	09-Jul-2020	121.00	129.40	130.60	116.20	130.00	129.40	128.34	10103	12.97	227	6224	61.61
ASTEC	EQ	09-Jul-2020	905.70	915.00	979.40	884.00	962.00	968.20	942.57	544730	5134.46	24932	105204	19.31
ASTERDM	EQ	09-Jul-2020	123.20	123.20	124.70	122.55	123.15	123.05	123.40	82768	102.13	1305	51468	62.18
ASTRAL	EQ	09-Jul-2020	964.25	973.00	977.35	955.00	958.85	958.65	965.58	40419	390.28	2914	17742	43.90
ASTRAMICRO	EQ	09-Jul-2020	114.55	117.60	119.45	115.35	117.50	117.30	117.44	1317079	1546.72	9234	612191	46.48
ASTRAZEN	EQ	09-Jul-2020	3463.95	3475.00	3514.35	3447.25	3474.25	3471.25	3484.07	20586	717.23	2713	5850	28.42
ASTRON	EQ	09-Jul-2020	38.75	38.85	39.10	38.20	38.50	38.45	38.49	37005	14.24	356	24573	66.40
ATFL	EQ	09-Jul-2020	538.10	543.95	548.85	531.45	536.00	534.50	539.99	6957	37.57	1575	2724	39.15
ATLANTA	EQ	09-Jul-2020	9.80	9.35	10.25	9.35	10.25	10.20	9.85	95119	9.37	334	77395	81.37
ATLASCYCLE	BE	09-Jul-2020	54.70	57.40	57.40	55.70	57.40	57.40	57.36	10664	6.12	92	-	-
ATUL	EQ	09-Jul-2020	4619.55	4695.00	4725.00	4612.25	4680.00	4701.80	4678.02	22591	1056.81	3496	11899	52.67
ATULAUTO	EQ	09-Jul-2020	163.95	163.95	169.35	163.95	167.75	166.85	166.31	71451	118.83	1428	52148	72.98
AUBANK	EQ	09-Jul-2020	646.30	634.90	655.00	615.00	626.00	623.15	633.92	856890	5431.97	43365	442779	51.67
AURIONPRO	EQ	09-Jul-2020	46.70	47.70	48.70	46.50	46.50	46.75	47.17	13331	6.29	242	9749	73.13
AUROPHARMA	EQ	09-Jul-2020	801.90	809.00	822.00	801.05	815.20	812.90	812.07	5298020	43023.87	111751	721921	13.63
AUSOMENT	EQ	09-Jul-2020	30.65	30.35	31.50	30.25	30.30	30.30	30.66	9156	2.81	280	3447	37.65
AUTOAXLES	EQ	09-Jul-2020	577.65	579.95	587.00	579.95	583.50	581.70	583.57	5064	29.55	449	2890	57.07
AUTOIND	BE	09-Jul-2020	18.55	19.00	19.30	18.40	19.30	19.20	18.81	12797	2.41	70	-	-
AUTOLITIND	EQ	09-Jul-2020	16.45	16.80	16.80	16.10	16.25	16.45	16.40	4893	0.80	88	3590	73.37
AVADHSUGAR	EQ	09-Jul-2020	186.65	188.35	189.90	185.35	186.60	186.35	187.50	30248	56.71	672	13830	45.72
AVANTIFEED	EQ	09-Jul-2020	480.85	480.85	484.70	475.00	484.10	481.95	480.13	435522	2091.08	13038	147621	33.90
AVTNPL	EQ	09-Jul-2020	37.85	37.70	41.00	37.65	39.60	39.35	39.49	466398	184.19	2657	191238	41.00
AXISBANK	EQ	09-Jul-2020	444.15	447.85	457.00	446.05	453.80	453.75	452.36	29162682	131919.85	248173	6984633	23.95
AXISCADES	EQ	09-Jul-2020	68.45	70.40	71.45	65.05	68.10	68.25	67.79	369276	250.32	2299	239368	64.82
AXISGOLD	EQ	09-Jul-2020	4263.90	4294.35	4300.00	4258.00	4300.00	4297.70	4287.73	1193	51.15	231	907	76.03
AXISNIFTY	EQ	09-Jul-2020	1139.31	1155.00	1155.00	1135.40	1136.00	1146.48	1149.32	49	0.56	18	32	65.31
AYMSYNTEX	EQ	09-Jul-2020	24.25	24.25	24.45	23.65	23.70	23.70	23.84	10527	2.51	126	6978	66.29
BAGFILMS	BE	09-Jul-2020	2.85	2.75	2.95	2.75	2.90	2.85	2.80	152984	4.29	195	-	-
BAJAJ-AUTO	EQ	09-Jul-2020	2852.45	2878.00	2895.00	2840.20	2883.05	2882.00	2862.46	700527	20052.33	33930	103024	14.71
BAJAJCON	EQ	09-Jul-2020	145.20	146.90	146.90	144.60	144.95	144.90	145.12	311446	451.98	8852	176163	56.56
BAJAJELEC	EQ	09-Jul-2020	394.25	394.00	408.75	393.00	406.40	406.85	403.35	457456	1845.16	10302	132318	28.92
BAJAJFINSV	EQ	09-Jul-2020	6405.40	6430.50	6638.00	6375.00	6582.00	6569.20	6551.80	1322799	86667.16	137081	124063	9.38
BAJAJHIND	EQ	09-Jul-2020	6.65	6.55	6.65	6.40	6.45	6.45	6.46	3544243	228.80	5869	2419888	68.28
BAJAJHLDNG	EQ	09-Jul-2020	2799.85	2819.00	2839.00	2745.15	2776.00	2772.15	2796.74	82911	2318.80	11477	27327	32.96
BAJFINANCE	EQ	09-Jul-2020	3208.05	3235.00	3379.90	3195.10	3330.20	3330.00	3313.93	18758148	621632.11	655763	1365673	7.28
BALAJITELE	EQ	09-Jul-2020	79.80	78.25	81.70	78.25	79.00	78.70	79.90	91220	72.89	1041	52932	58.03
BALAMINES	EQ	09-Jul-2020	564.35	567.95	604.30	557.00	596.00	592.40	592.50	935513	5542.91	27029	154991	16.57
BALAXI	EQ	09-Jul-2020	125.15	127.90	127.90	123.65	123.75	125.90	124.83	908	1.13	106	449	49.45
BALKRISHNA	BE	09-Jul-2020	14.40	13.75	15.00	13.70	14.10	14.15	13.91	10390	1.44	74	-	-
BALKRISIND	EQ	09-Jul-2020	1256.45	1255.00	1277.40	1250.10	1266.50	1267.40	1266.87	576579	7304.51	32817	190835	33.10
BALLARPUR	BE	09-Jul-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.70	3022198	51.36	706	-	-
BALMLAWRIE	EQ	09-Jul-2020	112.95	113.70	113.80	111.90	112.40	112.15	112.79	207078	233.57	2334	130513	63.03
BALPHARMA	EQ	09-Jul-2020	42.05	42.15	43.35	41.50	41.60	41.85	42.26	11105	4.69	241	5771	51.97
BALRAMCHIN	EQ	09-Jul-2020	129.85	130.30	131.50	127.50	128.00	127.90	129.12	1740809	2247.69	16768	1038509	59.66
BANARBEADS	EQ	09-Jul-2020	41.10	42.55	42.55	40.55	40.75	41.30	41.66	11641	4.85	377	2759	23.70
BANARISUG	EQ	09-Jul-2020	1055.00	1060.00	1099.00	1045.00	1072.60	1075.10	1068.35	1740	18.59	525	775	44.54
BANCOINDIA	EQ	09-Jul-2020	85.15	85.70	87.70	85.05	85.50	85.50	86.18	191266	164.83	2255	86177	45.06
BANDHANBNK	EQ	09-Jul-2020	379.30	383.70	385.00	375.10	382.80	381.10	378.98	12694062	48108.43	139579	1174522	9.25
BANG	EQ	09-Jul-2020	19.00	18.50	19.95	18.50	19.50	19.30	19.21	3280	0.63	63	2509	76.49
BANKBARODA	EQ	09-Jul-2020	52.75	53.00	53.50	51.90	52.85	52.80	52.75	37524641	19792.74	84599	4537352	12.09
BANKBEES	EQ	09-Jul-2020	228.50	230.00	231.85	227.90	231.49	231.09	230.16	1204795	2772.95	6457	573052	47.56
BANKINDIA	EQ	09-Jul-2020	49.90	50.05	50.90	49.70	50.15	50.10	50.32	2847686	1432.84	9430	657751	23.10
BANSWRAS	EQ	09-Jul-2020	76.05	76.00	76.50	74.15	74.15	74.35	74.96	13540	10.15	472	3901	28.81
BARTRONICS	BZ	09-Jul-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	2649	0.08	6	-	-
BASF	EQ	09-Jul-2020	1243.05	1249.30	1261.00	1214.45	1219.65	1221.20	1233.31	34822	429.46	2788	18025	51.76
BASML	EQ	09-Jul-2020	95.10	94.55	98.75	94.55	98.00	97.65	96.68	2172	2.10	193	501	23.07
BATAINDIA	EQ	09-Jul-2020	1294.30	1306.95	1306.95	1270.00	1288.00	1287.80	1283.33	1310570	16818.96	49048	477169	36.41
BAYERCROP	EQ	09-Jul-2020	5850.50	5908.45	5950.00	5770.05	5780.10	5793.85	5859.47	18098	1060.45	5342	8452	46.70
BBL	EQ	09-Jul-2020	798.75	814.90	814.90	798.00	798.00	802.75	805.56	7711	62.12	965	3212	41.65
BBTC	EQ	09-Jul-2020	1124.85	1130.05	1145.00	1076.00	1132.00	1127.05	1117.41	164893	1842.53	8959	42041	25.50
BCG	BE	09-Jul-2020	8.10	7.95	8.40	7.70	8.35	8.35	7.85	1321567	103.80	2443	-	-
BCP	EQ	09-Jul-2020	4.85	4.80	4.90	4.80	4.90	4.90	4.84	929095	44.98	716	713306	76.77
BDL	EQ	09-Jul-2020	397.80	396.00	405.00	378.50	383.85	383.45	385.49	2361688	9103.99	53562	304343	12.89
BEARDSELL	BE	09-Jul-2020	8.00	8.20	8.40	7.65	8.40	8.40	8.28	9808	0.81	26	-	-
BEDMUTHA	EQ	09-Jul-2020	14.55	14.60	15.05	14.60	14.80	14.90	14.85	1025	0.15	17	615	60.00
BEL	EQ	09-Jul-2020	103.55	102.60	102.95	99.50	99.85	99.85	100.25	18110460	18154.95	74596	5794254	31.99
BEML	EQ	09-Jul-2020	644.70	644.70	648.80	635.10	639.70	639.80	641.17	437695	2806.37	11185	87421	19.97
BEPL	EQ	09-Jul-2020	49.70	49.95	51.25	49.70	50.95	50.60	50.38	523057	263.54	2931	243265	46.51
BERGEPAINT	EQ	09-Jul-2020	498.65	499.35	506.60	496.35	503.55	504.45	501.22	889825	4460.00	19457	206139	23.17
BETA	SM	09-Jul-2020	59.80	61.00	62.90	61.00	61.95	61.95	62.02	4800	2.98	6	4000	83.33
BFINVEST	EQ	09-Jul-2020	297.55	300.40	303.00	297.50	298.00	298.60	299.98	16807	50.42	1000	4981	29.64
BFUTILITIE	EQ	09-Jul-2020	199.35	200.65	203.50	199.20	199.80	200.15	201.00	102591	206.21	2564	36245	35.33
BGRENERGY	EQ	09-Jul-2020	54.40	52.25	56.00	51.05	52.50	52.35	52.88	1106250	585.03	7930	404198	36.54
BHAGERIA	EQ	09-Jul-2020	117.10	116.60	119.95	116.60	117.60	117.85	118.41	36693	43.45	790	25698	70.04
BHAGYANGR	EQ	09-Jul-2020	16.85	17.10	17.15	16.60	17.10	16.85	16.88	18098	3.05	119	10058	55.58
BHAGYAPROP	EQ	09-Jul-2020	21.80	22.25	23.25	21.50	22.45	22.15	22.59	29227	6.60	115	20736	70.95
BHANDARI	EQ	09-Jul-2020	1.45	1.40	1.50	1.40	1.50	1.50	1.44	970607	13.95	452	583428	60.11
BHARATFORG	EQ	09-Jul-2020	362.50	364.15	371.90	363.20	371.20	369.75	368.70	2555821	9423.30	30369	881618	34.49
BHARATGEAR	EQ	09-Jul-2020	44.05	43.15	43.75	42.60	43.25	43.45	43.25	8611	3.72	193	4559	52.94
BHARATRAS	EQ	09-Jul-2020	8728.40	8900.00	9350.00	8602.00	9300.00	9278.55	9150.97	33221	3040.04	8474	12596	37.92
BHARATWIRE	EQ	09-Jul-2020	23.00	23.10	23.20	22.60	22.90	23.05	22.98	8840	2.03	140	6411	72.52
BHARTIARTL	EQ	09-Jul-2020	561.30	564.00	570.25	560.30	570.15	568.65	565.02	8452964	47760.67	117186	3198262	37.84
BHEL	EQ	09-Jul-2020	41.25	41.80	43.10	41.25	42.10	42.05	42.15	58895482	24825.91	81623	11511846	19.55
BIGBLOC	EQ	09-Jul-2020	29.85	29.85	31.25	29.60	30.30	30.35	30.65	5458	1.67	39	2423	44.39
BIL	EQ	09-Jul-2020	140.35	140.50	145.00	139.10	142.95	142.95	140.75	4148	5.84	104	2633	63.48
BILENERGY	EQ	09-Jul-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.08	5373286	58.01	1790	4085940	76.04
BINDALAGRO	EQ	09-Jul-2020	12.40	12.40	12.55	12.15	12.20	12.25	12.33	13638	1.68	90	11399	83.58
BIOCON	EQ	09-Jul-2020	401.75	395.95	407.80	395.30	406.50	405.95	402.76	4085452	16454.72	50293	880672	21.56
BIOFILCHEM	BE	09-Jul-2020	13.15	13.65	13.65	12.75	13.00	13.00	12.99	11638	1.51	78	-	-
BIRLACABLE	EQ	09-Jul-2020	51.00	52.90	55.00	51.05	52.85	52.85	53.52	212119	113.52	2005	83128	39.19
BIRLACORPN	EQ	09-Jul-2020	591.65	594.60	606.20	592.95	597.00	597.20	601.61	213551	1284.75	5000	101722	47.63
BIRLAMONEY	EQ	09-Jul-2020	35.50	35.50	35.85	35.20	35.60	35.50	35.51	99134	35.21	774	46835	47.24
BIRLATYRE	BE	09-Jul-2020	41.30	39.25	39.25	39.25	39.25	39.25	39.25	54862	21.53	791	-	-
BKMINDST	BE	09-Jul-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	2166	0.03	6	-	-
BLBLIMITED	BE	09-Jul-2020	5.85	5.60	5.95	5.60	5.95	5.70	5.69	4636	0.26	27	-	-
BLISSGVS	EQ	09-Jul-2020	99.65	99.10	103.95	99.10	102.85	103.20	102.32	671283	686.85	5764	258292	38.48
BLKASHYAP	EQ	09-Jul-2020	5.20	5.40	5.40	5.20	5.35	5.30	5.30	194987	10.33	82	189517	97.19
BLS	EQ	09-Jul-2020	62.00	62.00	63.60	62.00	62.35	62.25	62.14	18256	11.34	284	15158	83.03
BLUEDART	EQ	09-Jul-2020	2012.50	2010.05	2034.20	2008.25	2025.00	2026.20	2019.88	5029	101.58	713	2537	50.45
BLUESTARCO	EQ	09-Jul-2020	489.30	492.00	492.25	485.15	491.70	490.10	489.57	43225	211.62	4107	32621	75.47
BODALCHEM	EQ	09-Jul-2020	67.60	67.60	68.50	65.75	66.05	66.10	66.66	733203	488.72	5550	211382	28.83
BOHRA	SM	09-Jul-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.86	14000	0.26	6	14000	100.00
BOMDYEING	EQ	09-Jul-2020	75.20	77.50	78.80	75.80	76.20	76.35	76.82	2440336	1874.73	12216	681725	27.94
BORORENEW	EQ	09-Jul-2020	97.80	92.95	92.95	92.95	92.95	92.95	92.95	30971	28.79	503	30971	100.00
BOSCHLTD	EQ	09-Jul-2020	13528.10	13600.00	13738.70	13284.30	13407.45	13411.10	13448.23	77152	10375.58	19142	8393	10.88
BPCL	EQ	09-Jul-2020	378.15	381.50	381.80	373.10	378.00	376.75	377.25	2851027	10755.36	43273	839643	29.45
BPL	BE	09-Jul-2020	18.80	18.20	19.40	18.20	19.15	19.05	18.93	48572	9.20	188	-	-
BRFL	BE	09-Jul-2020	7.50	7.15	7.15	7.15	7.15	7.15	7.15	27778	1.99	58	-	-
BRIGADE	EQ	09-Jul-2020	139.65	144.80	144.80	141.15	141.40	142.25	142.83	278097	397.19	3900	81441	29.29
BRITANNIA	EQ	09-Jul-2020	3685.00	3690.00	3699.00	3650.00	3678.00	3673.60	3673.30	397351	14595.91	36386	106662	26.84
BRITANNIA	N2	09-Jul-2020	33.08	33.00	33.50	33.00	33.16	33.16	33.11	64694	21.42	59	64071	99.04
BRNL	EQ	09-Jul-2020	37.35	37.35	37.60	36.80	37.50	37.40	37.35	22120	8.26	259	14887	67.30
BROOKS	BE	09-Jul-2020	28.50	28.95	29.90	28.00	29.90	29.75	29.21	27482	8.03	172	-	-
BSE	EQ	09-Jul-2020	499.90	500.00	529.95	496.00	520.00	523.60	517.53	812615	4205.49	20685	208401	25.65
BSHSL	SM	09-Jul-2020	108.90	108.80	108.80	108.80	108.80	108.80	108.80	1200	1.31	1	1200	100.00
BSL	EQ	09-Jul-2020	24.90	25.50	25.50	24.10	24.65	24.60	24.63	5979	1.47	95	4081	68.26
BSLGOLDETF	EQ	09-Jul-2020	4495.20	4490.00	4899.80	4490.00	4530.00	4643.85	4545.01	1347	61.22	103	1260	93.54
BSLNIFTY	EQ	09-Jul-2020	115.58	115.58	119.25	115.58	119.25	118.53	118.41	75	0.09	11	73	97.33
BSOFT	EQ	09-Jul-2020	99.30	99.00	104.70	98.35	101.75	101.85	101.86	2962969	3018.16	21988	927719	31.31
BUTTERFLY	EQ	09-Jul-2020	127.35	128.30	130.75	127.50	128.50	128.35	128.59	37632	48.39	700	19618	52.13
BVCL	BE	09-Jul-2020	13.15	12.85	13.80	12.85	13.80	13.10	13.11	7522	0.99	30	-	-
BYKE	EQ	09-Jul-2020	16.55	16.25	17.00	16.10	16.30	16.45	16.57	135027	22.38	998	73243	54.24
CADILAHC	EQ	09-Jul-2020	359.70	361.10	362.95	355.30	356.00	356.05	357.92	2714917	9717.15	33969	1192628	43.93
CADSYS	SM	09-Jul-2020	23.00	23.00	23.00	23.00	23.00	23.00	23.00	14000	3.22	3	14000	100.00
CALSOFT	EQ	09-Jul-2020	9.05	9.35	9.35	8.50	9.00	8.95	9.06	53667	4.86	130	19193	35.76
CAMLINFINE	EQ	09-Jul-2020	58.70	59.25	60.15	58.70	59.60	59.40	59.49	416704	247.92	3456	220985	53.03
CANBK	EQ	09-Jul-2020	109.00	109.75	111.30	106.35	108.55	108.65	108.36	23048126	24976.07	79144	1965631	8.53
CANDC	BZ	09-Jul-2020	3.10	3.00	3.00	2.95	3.00	3.00	2.97	14414	0.43	18	-	-
CANFINHOME	EQ	09-Jul-2020	362.80	366.40	377.75	365.20	366.95	367.00	371.32	400620	1487.58	10501	103951	25.95
CANTABIL	EQ	09-Jul-2020	292.35	290.00	301.45	287.70	294.30	294.60	295.49	79512	234.95	2382	29830	37.52
CAPACITE	EQ	09-Jul-2020	111.80	113.00	113.90	111.25	111.25	111.50	112.28	44253	49.69	1590	28856	65.21
CAPLIPOINT	EQ	09-Jul-2020	351.30	350.20	355.50	346.25	347.85	347.55	349.49	248739	869.31	5007	45859	18.44
CAPTRUST	EQ	09-Jul-2020	80.40	79.40	82.90	78.65	80.00	80.00	80.60	1925	1.55	70	1317	68.42
CARBORUNIV	EQ	09-Jul-2020	257.35	260.00	270.00	247.50	270.00	250.40	250.71	681086	1707.54	5272	574133	84.30
CAREERP	EQ	09-Jul-2020	141.70	143.85	143.95	141.45	141.90	142.20	142.55	13692	19.52	650	6979	50.97
CARERATING	EQ	09-Jul-2020	424.85	427.95	432.95	422.50	424.45	423.55	425.74	27289	116.18	1085	15300	56.07
CASTROLIND	EQ	09-Jul-2020	125.05	125.25	125.80	121.60	122.00	121.95	122.51	858275	1051.46	16199	547899	63.84
CCHHL	BE	09-Jul-2020	3.45	3.35	3.60	3.30	3.55	3.55	3.56	98799	3.52	124	-	-
CCL	EQ	09-Jul-2020	248.25	248.00	253.00	247.60	249.60	249.55	249.88	93158	232.79	2620	42200	45.30
CDSL	EQ	09-Jul-2020	297.80	298.80	305.00	295.00	297.50	297.90	300.11	617415	1852.92	10691	222643	36.06
CEATLTD	EQ	09-Jul-2020	905.95	912.00	914.95	897.00	903.00	904.45	908.36	108802	988.32	4740	25476	23.42
CEBBCO	EQ	09-Jul-2020	14.15	14.15	14.75	13.60	14.00	14.00	13.89	27822	3.87	281	17138	61.60
CELEBRITY	EQ	09-Jul-2020	5.00	5.25	5.25	4.90	4.95	4.95	4.98	14735	0.73	85	13397	90.92
CENTENKA	EQ	09-Jul-2020	184.75	185.90	188.40	184.40	186.05	186.10	186.62	52363	97.72	1242	27226	51.99
CENTEXT	EQ	09-Jul-2020	5.10	5.20	5.20	4.85	4.85	4.85	4.90	248164	12.15	269	212049	85.45
CENTRALBK	EQ	09-Jul-2020	17.60	17.80	18.00	17.60	17.85	17.75	17.78	1423370	253.03	2605	572584	40.23
CENTRUM	EQ	09-Jul-2020	16.90	16.95	17.70	16.25	16.30	16.45	16.62	221808	36.87	970	162501	73.26
CENTUM	EQ	09-Jul-2020	324.85	326.05	331.50	311.50	321.95	317.95	319.47	6992	22.34	547	3573	51.10
CENTURYPLY	EQ	09-Jul-2020	142.85	143.60	143.95	134.20	135.45	136.00	136.14	1407844	1916.66	28224	411894	29.26
CENTURYTEX	EQ	09-Jul-2020	309.40	312.45	323.20	308.55	322.65	321.35	318.51	3699767	11784.27	40086	866434	23.42
CERA	EQ	09-Jul-2020	2217.30	2226.95	2226.95	2210.00	2219.00	2212.90	2216.18	1375	30.47	217	1083	78.76
CEREBRAINT	EQ	09-Jul-2020	28.80	28.70	29.45	27.65	28.15	28.30	28.43	133343	37.91	383	110385	82.78
CESC	EQ	09-Jul-2020	668.05	670.75	679.00	642.50	654.80	653.10	662.34	860014	5696.24	18530	97126	11.29
CESCVENT	EQ	09-Jul-2020	175.50	176.90	177.55	169.15	170.50	170.55	172.87	45421	78.52	817	35361	77.85
CGCL	EQ	09-Jul-2020	172.00	171.55	176.20	171.55	172.00	172.05	173.21	139950	242.40	2713	17657	12.62
CGPOWER	EQ	09-Jul-2020	10.25	9.75	10.25	9.75	9.75	9.75	9.84	3805786	374.38	3081	2576091	67.69
CHALET	EQ	09-Jul-2020	143.35	146.80	146.80	138.95	140.10	139.85	141.08	147138	207.58	2680	85363	58.02
CHAMBLFERT	EQ	09-Jul-2020	153.95	153.55	154.30	151.05	152.80	152.55	152.67	432619	660.49	4838	200343	46.31
CHEMBOND	EQ	09-Jul-2020	138.65	140.10	142.00	135.60	137.00	136.70	138.68	14919	20.69	698	7977	53.47
CHEMFAB	EQ	09-Jul-2020	147.50	153.80	155.00	146.80	151.00	150.45	151.15	39397	59.55	1368	17090	43.38
CHENNPETRO	EQ	09-Jul-2020	82.15	82.35	83.60	80.15	82.40	81.75	81.90	768315	629.23	6171	272974	35.53
CHOLAFIN	EQ	09-Jul-2020	205.30	208.85	211.20	204.70	209.75	208.90	208.09	8810982	18334.77	62875	1009605	11.46
CHOLAHLDNG	EQ	09-Jul-2020	324.70	326.00	332.95	320.05	330.00	330.10	327.30	26825	87.80	1570	20965	78.15
CIGNITITEC	EQ	09-Jul-2020	266.15	269.85	269.95	264.85	265.40	265.15	266.94	8856	23.64	291	7172	80.98
CIMMCO	EQ	09-Jul-2020	22.30	21.95	22.40	21.20	21.35	21.30	21.33	127184	27.13	771	85269	67.04
CINELINE	EQ	09-Jul-2020	24.60	24.60	25.75	24.20	25.05	24.85	24.72	8547	2.11	149	6729	78.73
CINEVISTA	EQ	09-Jul-2020	6.70	6.65	6.90	6.40	6.45	6.50	6.61	12435	0.82	69	8487	68.25
CIPLA	EQ	09-Jul-2020	634.40	643.95	643.95	636.25	639.00	639.05	639.31	4354463	27838.67	77246	872390	20.03
CKFSL	BZ	09-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	47498	0.47	36	-	-
CLEDUCATE	EQ	09-Jul-2020	40.15	40.00	40.85	38.00	38.50	38.45	38.96	35385	13.79	383	28056	79.29
CLNINDIA	EQ	09-Jul-2020	477.45	483.95	483.95	466.60	479.20	479.05	475.93	123978	590.05	4205	67053	54.08
CMICABLES	EQ	09-Jul-2020	33.95	33.95	33.95	33.00	33.60	33.70	33.38	42742	14.27	304	30226	70.72
CNOVAPETRO	BE	09-Jul-2020	7.15	7.15	7.50	6.80	7.50	6.85	7.11	3959	0.28	23	-	-
COALINDIA	EQ	09-Jul-2020	132.85	133.50	135.30	129.10	130.80	130.40	131.48	19348275	25438.23	113948	8447928	43.66
COCHINSHIP	EQ	09-Jul-2020	318.90	320.00	336.30	318.45	325.00	329.30	327.28	1666567	5454.37	26382	689031	41.34
COLPAL	EQ	09-Jul-2020	1390.50	1394.50	1400.00	1372.00	1382.00	1381.25	1384.30	606788	8399.75	24431	309404	50.99
COMPINFO	EQ	09-Jul-2020	12.15	12.30	12.55	12.15	12.25	12.25	12.26	87189	10.69	217	54508	62.52
COMPUSOFT	BE	09-Jul-2020	8.25	8.30	8.40	8.10	8.30	8.25	8.19	31425	2.57	220	-	-
CONCOR	EQ	09-Jul-2020	435.60	438.80	443.00	425.10	428.00	428.10	433.84	1590316	6899.43	30683	466218	29.32
CONFIPET	EQ	09-Jul-2020	20.95	20.65	20.95	20.40	20.75	20.55	20.69	121379	25.11	697	79455	65.46
CONSOFINVT	EQ	09-Jul-2020	29.75	31.00	31.00	29.30	29.30	29.30	29.32	3109	0.91	12	3103	99.81
CONTI	SM	09-Jul-2020	10.40	10.85	10.85	10.85	10.85	10.85	10.85	3333	0.36	1	3333	100.00
CONTROLPR	EQ	09-Jul-2020	215.05	215.05	216.90	210.35	211.10	212.90	213.53	10715	22.88	494	8558	79.87
CORALFINAC	EQ	09-Jul-2020	22.10	21.00	21.00	21.00	21.00	21.00	21.00	4051	0.85	42	4051	100.00
CORDSCABLE	EQ	09-Jul-2020	37.35	37.55	37.85	36.60	36.65	36.80	37.18	17663	6.57	222	12794	72.43
COROMANDEL	EQ	09-Jul-2020	745.80	746.00	761.85	746.00	759.00	756.80	751.79	233654	1756.60	14148	126926	54.32
COSMOFILMS	EQ	09-Jul-2020	320.00	323.00	325.45	317.60	321.20	322.20	321.93	192764	620.56	15854	105933	54.95
COUNCODOS	EQ	09-Jul-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	3470	0.05	16	3470	100.00
COX&KINGS	BZ	09-Jul-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	183098	3.20	174	-	-
CPSEETF	EQ	09-Jul-2020	17.76	17.95	17.95	17.54	17.55	17.58	17.64	840296	148.21	6681	634942	75.56
CREATIVE	EQ	09-Jul-2020	71.10	72.25	72.55	69.10	69.75	69.80	71.37	20177	14.40	263	11360	56.30
CREDITACC	EQ	09-Jul-2020	619.30	650.25	650.25	598.00	605.00	604.15	637.09	460878	2936.22	14977	260054	56.43
CREST	EQ	09-Jul-2020	68.10	68.00	68.00	66.00	66.05	66.45	66.92	8202	5.49	156	4445	54.19
CRISIL	EQ	09-Jul-2020	1731.15	1731.55	1794.45	1731.55	1766.25	1767.35	1760.58	32057	564.39	6874	19532	60.93
CROMPTON	EQ	09-Jul-2020	239.65	241.00	250.20	237.05	246.15	247.00	243.54	1028151	2503.97	27775	691541	67.26
CSBBANK	EQ	09-Jul-2020	187.40	188.90	192.00	188.50	191.90	191.25	190.33	261734	498.17	3535	146354	55.92
CTE	EQ	09-Jul-2020	20.70	19.90	20.95	19.90	20.10	20.10	20.55	7592	1.56	143	4562	60.09
CUB	EQ	09-Jul-2020	134.75	135.40	139.50	135.00	139.20	138.40	137.35	3659028	5025.68	33957	1961906	53.62
CUBEXTUB	EQ	09-Jul-2020	11.75	12.20	12.30	11.40	12.30	12.30	12.13	24733	3.00	168	15738	63.63
CUMMINSIND	EQ	09-Jul-2020	411.05	411.20	415.70	399.30	400.00	400.40	404.62	1607996	6506.22	27587	507022	31.53
CUPID	EQ	09-Jul-2020	211.05	212.75	215.70	209.05	211.80	210.50	212.08	69591	147.59	1808	37403	53.75
CYBERTECH	EQ	09-Jul-2020	42.75	42.75	43.95	42.20	42.90	42.50	43.19	12124	5.24	231	7670	63.26
CYIENT	EQ	09-Jul-2020	261.00	261.95	263.20	254.40	257.00	256.05	257.43	526285	1354.82	12770	176706	33.58
DAAWAT	EQ	09-Jul-2020	45.15	45.05	46.70	44.80	45.90	46.00	45.83	2755061	1262.51	8545	1120120	40.66
DABUR	EQ	09-Jul-2020	473.25	466.00	477.00	466.00	473.50	473.05	472.22	1944233	9180.98	39179	863783	44.43
DALBHARAT	EQ	09-Jul-2020	710.65	702.10	710.00	696.00	698.00	698.70	699.35	86971	608.23	10295	55188	63.46
DALMIASUG	EQ	09-Jul-2020	111.70	112.70	112.70	110.60	110.60	111.00	111.30	78883	87.80	1025	46112	58.46
DAMODARIND	EQ	09-Jul-2020	27.30	27.90	29.70	26.30	26.50	26.50	27.15	8396	2.28	58	6736	80.23
DATAMATICS	EQ	09-Jul-2020	47.75	48.85	50.10	47.45	49.00	48.85	49.10	42174	20.71	415	27680	65.63
DBCORP	EQ	09-Jul-2020	77.60	78.75	87.00	78.75	86.85	85.60	83.50	2845550	2376.16	22181	905371	31.82
DBL	EQ	09-Jul-2020	286.00	288.65	294.90	287.00	288.00	288.85	290.48	264989	769.74	5884	61834	23.33
DBREALTY	EQ	09-Jul-2020	6.90	6.90	7.00	6.80	6.95	6.90	6.91	173921	12.01	429	112403	64.63
DBSTOCKBRO	EQ	09-Jul-2020	9.80	10.00	10.15	9.35	10.15	10.15	9.52	319	0.03	7	318	99.69
DCAL	EQ	09-Jul-2020	134.60	135.00	148.05	135.00	148.05	147.50	144.66	1154578	1670.21	14015	558941	48.41
DCBBANK	EQ	09-Jul-2020	84.50	85.25	86.45	84.10	86.20	85.90	85.51	2193890	1876.01	14008	818710	37.32
DCI	SM	09-Jul-2020	41.50	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
DCM	EQ	09-Jul-2020	19.20	18.60	20.15	18.60	20.00	19.95	19.79	28058	5.55	329	17354	61.85
DCMNVL	EQ	09-Jul-2020	29.65	29.55	30.85	28.95	30.20	30.15	29.82	15948	4.76	259	10268	64.38
DCMSHRIRAM	EQ	09-Jul-2020	316.20	315.25	318.70	311.00	311.80	312.95	314.22	56881	178.73	2507	27408	48.18
DCW	EQ	09-Jul-2020	12.55	12.65	12.80	12.35	12.40	12.40	12.52	451981	56.58	854	326538	72.25
DECCANCE	EQ	09-Jul-2020	288.65	296.00	296.00	290.00	292.70	292.40	292.68	32884	96.25	1425	19055	57.95
DEEPAKFERT	EQ	09-Jul-2020	119.35	120.70	121.80	118.80	119.75	119.60	120.28	607300	730.48	7316	210396	34.64
DEEPAKNTR	EQ	09-Jul-2020	513.90	515.00	534.80	515.00	533.20	531.30	525.91	1020083	5364.70	25701	414124	40.60
DEEPIND	EQ	09-Jul-2020	79.45	80.35	81.95	79.40	79.70	80.10	80.53	38770	31.22	1219	15854	40.89
DELTACORP	EQ	09-Jul-2020	92.10	92.35	95.00	92.00	93.35	93.25	93.39	1031896	963.64	10528	493588	47.83
DELTAMAGNT	EQ	09-Jul-2020	23.65	22.80	24.05	22.80	23.10	23.25	23.43	6506	1.52	83	5020	77.16
DEN	EQ	09-Jul-2020	73.05	74.10	74.10	70.10	71.70	71.95	71.86	101423	72.88	1210	59432	58.60
DENORA	EQ	09-Jul-2020	230.75	239.00	239.00	223.85	227.00	227.65	227.40	783	1.78	79	544	69.48
DEVIT	SM	09-Jul-2020	87.00	89.50	89.50	84.00	84.00	84.00	86.75	3000	2.60	2	3000	100.00
DFMFOODS	EQ	09-Jul-2020	188.75	189.00	192.40	183.00	185.60	185.00	186.97	58149	108.72	1571	30456	52.38
DGCONTENT	EQ	09-Jul-2020	8.35	8.65	8.65	7.95	7.95	7.95	8.01	28088	2.25	98	24751	88.12
DHAMPURSUG	EQ	09-Jul-2020	133.10	133.70	135.20	132.20	133.05	133.40	133.52	1638217	2187.28	19402	171808	10.49
DHANBANK	EQ	09-Jul-2020	14.05	14.15	14.55	14.00	14.05	14.05	14.13	451026	63.72	1298	250601	55.56
DHANUKA	EQ	09-Jul-2020	718.70	738.00	773.00	730.00	750.00	750.65	755.86	212874	1609.03	8339	97078	45.60
DHFL	EQ	09-Jul-2020	15.65	15.65	15.95	15.60	15.75	15.65	15.70	701835	110.17	2037	411531	58.64
DHFL	N6	09-Jul-2020	249.35	269.95	269.95	269.95	269.95	269.95	269.95	1	0.00	1	1	100.00
DHFL	NA	09-Jul-2020	250.00	250.00	250.00	250.00	250.00	250.00	250.00	28	0.07	1	28	100.00
DHFL	NC	09-Jul-2020	265.00	265.00	277.00	265.00	275.00	275.00	266.16	172	0.46	4	172	100.00
DHFL	NN	09-Jul-2020	278.90	275.00	277.99	274.00	277.99	277.99	275.00	200	0.55	3	200	100.00
DHFL	NP	09-Jul-2020	255.00	259.90	277.99	250.00	270.02	270.02	267.83	7649	20.49	42	4893	63.97
DHFL	NQ	09-Jul-2020	257.69	231.90	257.02	231.90	257.02	257.02	249.80	156	0.39	5	106	67.95
DHFL	NS	09-Jul-2020	250.32	249.00	269.00	249.00	269.00	269.00	258.68	230	0.59	8	230	100.00
DHFL	NX	09-Jul-2020	241.00	244.00	244.00	244.00	244.00	244.00	244.00	5	0.01	1	5	100.00
DHUNINV	EQ	09-Jul-2020	246.15	243.55	243.55	225.00	228.45	227.95	229.81	25601	58.83	1062	11851	46.29
DIAMONDYD	EQ	09-Jul-2020	578.10	585.00	595.00	583.00	585.00	584.70	585.92	30976	181.50	2406	19774	63.84
DIAPOWER	BZ	09-Jul-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	4000	0.04	3	-	-
DICIND	EQ	09-Jul-2020	319.95	320.15	331.00	319.95	323.00	326.60	324.33	2945	9.55	264	1450	49.24
DIGISPICE	BE	09-Jul-2020	6.65	6.70	6.70	6.40	6.55	6.60	6.61	18970	1.25	54	-	-
DIGJAMLTD	BZ	09-Jul-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	27155	0.90	18	-	-
DISHTV	EQ	09-Jul-2020	8.10	8.10	8.25	7.95	8.15	8.10	8.09	4875675	394.31	7243	2376025	48.73
DIVISLAB	EQ	09-Jul-2020	2163.50	2171.00	2193.85	2153.00	2176.00	2176.35	2173.27	819363	17807.01	41448	338962	41.37
DIXON	EQ	09-Jul-2020	6086.40	6120.00	6336.00	6052.00	6225.00	6220.55	6226.17	59652	3714.03	16291	30926	51.84
DLF	EQ	09-Jul-2020	146.40	148.90	151.00	144.60	146.70	146.00	146.76	19957900	29289.30	161704	4062937	20.36
DLINKINDIA	EQ	09-Jul-2020	88.00	88.95	90.25	88.20	90.05	89.65	89.42	82326	73.61	1160	54005	65.60
DMART	EQ	09-Jul-2020	2319.55	2329.70	2364.00	2309.00	2324.00	2320.35	2331.88	266580	6216.32	23868	141140	52.94
DOLAT	EQ	09-Jul-2020	47.30	47.35	49.40	46.55	47.00	47.55	48.32	40538	19.59	538	22605	55.76
DOLLAR	EQ	09-Jul-2020	130.40	131.25	132.75	130.20	130.25	130.55	131.05	31442	41.21	683	19317	61.44
DONEAR	EQ	09-Jul-2020	28.45	29.00	29.30	28.15	28.55	28.60	28.69	32787	9.41	595	14496	44.21
DPABHUSHAN	SM	09-Jul-2020	70.50	72.00	75.00	72.00	75.00	74.15	74.18	16000	11.87	4	16000	100.00
DPSCLTD	EQ	09-Jul-2020	9.05	9.05	9.15	8.95	9.00	8.95	9.01	12753	1.15	46	10422	81.72
DPWIRES	BE	09-Jul-2020	53.40	53.40	56.00	53.40	55.90	55.90	54.84	519	0.28	15	-	-
DQE	BE	09-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	18946	0.31	25	-	-
DREDGECORP	EQ	09-Jul-2020	275.50	277.60	282.00	275.25	277.50	278.30	278.04	182437	507.24	4355	32750	17.95
DRREDDY	EQ	09-Jul-2020	3886.70	3905.00	3917.00	3854.05	3899.00	3896.60	3884.41	491243	19081.89	41014	150326	30.60
DSSL	EQ	09-Jul-2020	22.10	22.60	22.60	21.10	21.15	21.55	21.62	4831	1.04	75	3090	63.96
DTIL	EQ	09-Jul-2020	181.95	182.10	190.00	169.30	172.00	172.25	180.94	43408	78.54	1283	18182	41.89
DUCON	EQ	09-Jul-2020	4.00	4.00	4.00	3.85	3.85	3.85	3.94	71593	2.82	176	63857	89.19
DVL	EQ	09-Jul-2020	57.45	58.45	58.45	56.35	56.40	56.55	56.95	22050	12.56	315	18555	84.15
DWARKESH	EQ	09-Jul-2020	24.80	24.50	24.95	24.35	24.55	24.50	24.61	517711	127.41	1757	298866	57.73
DYNAMATECH	EQ	09-Jul-2020	569.40	577.95	592.40	560.85	591.00	584.60	581.46	6345	36.89	905	3841	60.54
DYNPRO	EQ	09-Jul-2020	158.95	160.00	166.00	157.15	164.40	162.40	161.19	40930	65.98	1119	30837	75.34
E2E	SM	09-Jul-2020	23.30	22.15	22.15	22.15	22.15	22.15	22.15	4000	0.89	2	4000	100.00
EASUNREYRL	BZ	09-Jul-2020	3.45	3.60	3.60	3.30	3.30	3.30	3.45	7195	0.25	22	-	-
EBANK	EQ	09-Jul-2020	2380.33	2380.33	2380.33	2277.12	2277.12	2277.12	2342.48	3	0.07	3	3	100.00
EBBETF0423	EQ	09-Jul-2020	1075.64	1076.95	1077.47	1075.51	1077.45	1076.53	1076.45	8628	92.88	101	5498	63.72
EBBETF0430	EQ	09-Jul-2020	1096.26	1097.15	1099.84	1097.10	1099.74	1099.65	1099.32	14853	163.28	130	13893	93.54
EBIXFOREX	EQ	09-Jul-2020	403.45	409.95	410.00	385.00	403.95	399.95	399.15	3342	13.34	335	2137	63.94
ECLERX	EQ	09-Jul-2020	463.50	464.90	484.00	460.00	480.10	479.50	477.75	351981	1681.60	16515	220116	62.54
ECLFINANCE	NE	09-Jul-2020	1060.71	1080.00	1082.00	1076.90	1081.00	1081.00	1079.32	466	5.03	15	466	100.00
ECLFINANCE	NF	09-Jul-2020	990.00	991.00	998.90	991.00	998.90	998.90	993.33	150	1.49	5	150	100.00
ECLFINANCE	NI	09-Jul-2020	909.33	910.00	910.00	910.00	910.00	910.00	910.00	16	0.15	2	16	100.00
ECLFINANCE	NJ	09-Jul-2020	775.00	795.00	795.00	793.98	793.98	793.98	794.95	368	2.93	7	355	96.47
ECLFINANCE	NK	09-Jul-2020	851.46	810.00	813.00	810.00	813.00	813.00	811.51	2011	16.32	2	2011	100.00
ECLFINANCE	NM	09-Jul-2020	962.99	941.00	970.00	941.00	970.00	970.00	966.76	277	2.68	15	277	100.00
ECLFINANCE	NN	09-Jul-2020	990.00	965.00	989.00	901.10	946.00	946.00	944.48	145	1.37	4	145	100.00
ECLFINANCE	NO	09-Jul-2020	922.00	925.00	925.00	925.00	925.00	925.00	925.00	20	0.19	1	20	100.00
ECLFINANCE	NR	09-Jul-2020	924.86	924.00	924.00	918.00	922.00	922.00	921.66	462	4.26	13	462	100.00
EDELWEISS	EQ	09-Jul-2020	57.30	57.50	58.70	54.80	55.35	55.25	56.19	1797579	1010.13	9755	1126739	62.68
EDL	BZ	09-Jul-2020	6.10	5.80	5.80	5.80	5.80	5.80	5.80	7647	0.44	16	-	-
EDUCOMP	BZ	09-Jul-2020	3.80	3.65	3.80	3.65	3.65	3.65	3.66	216454	7.93	366	-	-
EHFLNCD	N3	09-Jul-2020	925.00	925.00	940.00	925.00	940.00	940.00	925.14	212	1.96	5	212	100.00
EHFLNCD	N4	09-Jul-2020	1349.40	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	10	0.14	1	10	100.00
EHFLNCD	N6	09-Jul-2020	671.97	640.02	660.00	640.02	651.00	652.49	652.37	225	1.47	20	225	100.00
EICHERMOT	EQ	09-Jul-2020	19391.70	19570.00	19650.00	19298.65	19518.00	19483.25	19450.14	274201	53332.49	45903	90270	32.92
EIDPARRY	EQ	09-Jul-2020	259.30	261.00	271.90	260.00	269.80	269.80	268.43	767519	2060.23	10816	392759	51.17
EIFFL	SM	09-Jul-2020	97.50	97.00	97.00	96.50	96.50	96.50	96.67	2400	2.32	3	2400	100.00
EIHAHOTELS	EQ	09-Jul-2020	258.40	258.15	265.00	251.55	257.80	254.60	256.45	5835	14.96	407	3024	51.83
EIHOTEL	EQ	09-Jul-2020	67.15	67.50	67.80	66.20	66.30	66.35	66.69	495154	330.20	4068	334424	67.54
EIMCOELECO	EQ	09-Jul-2020	299.55	287.50	324.90	268.95	324.90	313.50	296.25	12174	36.06	198	8146	66.91
EKC	EQ	09-Jul-2020	19.45	19.65	20.70	19.00	20.35	20.45	20.02	356145	71.31	1071	217161	60.98
ELECON	EQ	09-Jul-2020	28.00	28.10	28.90	27.35	27.55	27.65	28.13	134464	37.82	1434	88768	66.02
ELECTCAST	EQ	09-Jul-2020	16.20	16.15	16.70	16.10	16.55	16.45	16.52	791535	130.73	2238	489296	61.82
ELECTHERM	EQ	09-Jul-2020	108.00	108.00	109.65	106.00	106.00	106.80	107.18	11366	12.18	220	9132	80.34
ELGIEQUIP	EQ	09-Jul-2020	153.00	154.00	154.90	152.00	153.00	152.65	153.28	33708	51.67	1156	24242	71.92
ELGIRUBCO	BE	09-Jul-2020	20.00	19.00	19.00	19.00	19.00	19.00	19.00	7752	1.47	78	-	-
EMAMILTD	EQ	09-Jul-2020	234.55	236.50	240.00	233.00	235.80	236.55	236.45	2309959	5461.85	16305	1774515	76.82
EMAMIPAP	EQ	09-Jul-2020	76.40	77.65	80.00	76.95	77.30	77.45	77.69	4249	3.30	117	2769	65.17
EMAMIREAL	EQ	09-Jul-2020	36.45	36.95	38.25	36.00	38.25	38.25	37.61	51067	19.21	356	35063	68.66
EMBASSY	RR	09-Jul-2020	337.71	337.72	341.50	337.72	340.00	340.00	340.40	590200	2009.07	960	575200	97.46
EMCO	BZ	09-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	3530	0.07	13	-	-
EMKAY	EQ	09-Jul-2020	50.65	51.95	53.15	50.15	51.80	51.80	52.54	20270	10.65	203	13748	67.82
EMKAYTOOLS	SM	09-Jul-2020	87.30	83.10	83.10	83.10	83.10	83.10	83.10	6600	5.48	3	6600	100.00
EMMBI	EQ	09-Jul-2020	66.30	66.95	67.90	66.00	66.50	66.45	66.82	3544	2.37	129	2537	71.59
EMOFSR1RGG	MF	09-Jul-2020	8.67	8.53	8.75	8.53	8.75	8.75	8.67	50160	4.35	15	50160	100.00
ENDURANCE	EQ	09-Jul-2020	909.10	906.00	923.60	882.00	887.50	897.00	904.94	39079	353.64	3316	17745	45.41
ENERGYDEV	EQ	09-Jul-2020	7.10	7.10	7.10	6.75	6.75	6.75	6.75	38420	2.59	71	38420	100.00
ENGINERSIN	EQ	09-Jul-2020	72.80	73.25	73.40	72.00	72.45	72.35	72.56	1831262	1328.84	11287	970246	52.98
ENIL	EQ	09-Jul-2020	133.30	137.00	137.00	132.30	132.55	132.95	133.10	20872	27.78	279	19675	94.27
EQ30	EQ	09-Jul-2020	309.50	309.50	309.50	292.33	309.00	309.22	304.50	60	0.18	19	41	68.33
EQUITAS	EQ	09-Jul-2020	56.80	57.50	58.90	56.10	58.75	58.25	57.41	14146472	8121.16	39921	3499815	24.74
ERFLNCDI	N2	09-Jul-2020	946.67	947.00	949.00	947.00	949.00	949.00	947.19	64	0.61	8	64	100.00
ERFLNCDI	N4	09-Jul-2020	799.98	799.00	799.00	799.00	799.00	799.00	799.00	10	0.08	1	10	100.00
ERFLNCDI	N5	09-Jul-2020	709.85	702.00	702.00	695.00	695.00	695.00	701.77	30	0.21	2	30	100.00
ERFLNCDI	N6	09-Jul-2020	632.25	636.00	640.00	636.00	640.00	639.99	638.00	249	1.59	11	199	79.92
ERIS	EQ	09-Jul-2020	447.00	451.85	454.80	444.00	445.05	445.15	448.25	41197	184.66	2144	18620	45.20
EROSMEDIA	EQ	09-Jul-2020	18.30	18.70	19.50	18.20	18.50	18.50	18.76	805574	151.10	2000	476993	59.21
ESABINDIA	EQ	09-Jul-2020	1398.25	1410.00	1410.00	1375.00	1380.00	1390.85	1392.17	3093	43.06	548	1443	46.65
ESCORTS	EQ	09-Jul-2020	1088.10	1088.10	1134.65	1088.10	1131.95	1129.50	1116.45	3614508	40354.02	105527	412794	11.42
ESSARSHPNG	EQ	09-Jul-2020	7.75	7.80	7.90	7.55	7.75	7.70	7.74	10917	0.84	206	8661	79.33
ESSELPACK	EQ	09-Jul-2020	184.20	184.20	197.65	182.10	193.00	193.85	191.79	439308	842.54	6080	220400	50.17
ESTER	EQ	09-Jul-2020	56.15	55.00	57.70	55.00	57.15	57.10	57.14	97036	55.44	622	80342	82.80
EUROCERA	BZ	09-Jul-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.16	18392	0.21	27	-	-
EVEREADY	EQ	09-Jul-2020	84.40	85.95	86.40	84.00	84.50	84.80	85.52	403262	344.89	2965	326521	80.97
EVERESTIND	EQ	09-Jul-2020	214.55	219.85	223.00	215.75	218.00	217.25	219.78	162567	357.29	3571	71142	43.76
EXCELINDUS	EQ	09-Jul-2020	716.85	718.05	734.00	717.15	719.50	719.30	723.26	21149	152.96	1567	8069	38.15
EXIDEIND	EQ	09-Jul-2020	154.95	155.10	158.00	155.00	156.50	156.50	156.53	1665487	2607.05	13034	613508	36.84
EXPLEOSOL	EQ	09-Jul-2020	274.55	272.65	279.90	270.00	271.00	270.85	273.36	4827	13.19	151	4400	91.15
FACT	EQ	09-Jul-2020	49.85	50.15	51.05	49.60	50.15	50.45	50.25	251050	126.16	1665	71089	28.32
FAIRCHEM	EQ	09-Jul-2020	607.80	601.95	609.70	587.00	593.00	594.05	597.31	47466	283.52	2985	20401	42.98
FCL	EQ	09-Jul-2020	32.85	33.70	34.15	31.45	31.95	31.90	32.56	931886	303.42	4212	388566	41.70
FCONSUMER	EQ	09-Jul-2020	12.35	12.00	12.00	11.75	11.75	11.75	11.92	15532407	1850.80	4732	10617239	68.36
FCSSOFT	BE	09-Jul-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	8328455	49.00	1974	-	-
FDC	EQ	09-Jul-2020	248.00	250.90	252.95	242.60	244.65	244.80	247.77	647306	1603.82	10678	366675	56.65
FEDERALBNK	EQ	09-Jul-2020	54.40	54.80	55.60	54.50	55.20	55.20	54.94	21891259	12026.19	40046	4569354	20.87
FEL	EQ	09-Jul-2020	13.50	12.85	12.85	12.85	12.85	12.85	12.85	129315	16.62	401	128610	99.45
FELDVR	EQ	09-Jul-2020	14.65	13.95	13.95	13.95	13.95	13.95	13.95	25012	3.49	108	24911	99.60
FELIX	SM	09-Jul-2020	22.85	21.75	23.85	21.75	23.85	22.80	22.17	20000	4.43	5	12000	60.00
FIEMIND	EQ	09-Jul-2020	448.50	451.30	464.00	447.00	447.40	449.60	454.92	59222	269.41	2563	19532	32.98
FILATEX	EQ	09-Jul-2020	25.65	25.50	25.80	24.50	24.90	25.00	25.14	351853	88.45	911	265462	75.45
FINCABLES	EQ	09-Jul-2020	307.10	306.50	312.00	295.00	296.00	296.30	299.90	182304	546.73	4430	112994	61.98
FINEORG	EQ	09-Jul-2020	1925.10	1925.05	2040.00	1925.05	1959.00	1955.30	1982.80	44389	880.14	5401	16298	36.72
FINPIPE	EQ	09-Jul-2020	490.00	490.00	498.00	485.10	490.00	490.65	490.62	81565	400.18	2030	68645	84.16
FLEXITUFF	BE	09-Jul-2020	8.55	8.60	8.60	8.45	8.45	8.45	8.58	159	0.01	6	-	-
FLFL	EQ	09-Jul-2020	133.55	126.90	129.20	126.90	126.90	126.90	127.06	96241	122.28	1236	72265	75.09
FLUOROCHEM	EQ	09-Jul-2020	353.55	358.60	358.60	341.10	345.00	343.65	351.02	105875	371.64	1746	93850	88.64
FMGOETZE	EQ	09-Jul-2020	385.45	385.35	389.40	381.55	383.00	384.10	384.07	504	1.94	162	297	58.93
FMNL	EQ	09-Jul-2020	22.80	21.70	23.45	21.70	21.70	21.70	21.95	79366	17.42	485	52681	66.38
FOCUS	SM	09-Jul-2020	19.00	19.95	19.95	19.95	19.95	19.95	19.95	3000	0.60	1	3000	100.00
FORCEMOT	EQ	09-Jul-2020	952.00	958.00	985.00	954.10	962.20	962.70	968.79	74092	717.80	3822	15328	20.69
FORTIS	EQ	09-Jul-2020	122.95	123.00	123.90	122.60	122.80	122.75	122.89	1098799	1350.26	3211	773876	70.43
FOSECOIND	EQ	09-Jul-2020	1095.35	1100.00	1159.40	1100.00	1140.00	1142.30	1134.93	4192	47.58	485	2207	52.65
FOURTHDIM	SM	09-Jul-2020	9.55	10.00	10.00	9.10	9.10	9.10	9.41	12000	1.13	12	11000	91.67
FRETAIL	EQ	09-Jul-2020	117.20	111.50	115.00	111.35	111.35	111.35	111.75	1665259	1860.84	9054	946685	56.85
FSC	EQ	09-Jul-2020	192.25	182.65	182.65	182.65	182.65	182.65	182.65	7588	13.86	202	7588	100.00
FSL	EQ	09-Jul-2020	39.10	39.45	41.90	39.25	40.30	40.40	40.66	7308312	2971.80	17040	2380376	32.57
GABRIEL	EQ	09-Jul-2020	92.05	93.00	97.10	91.65	94.55	93.95	94.84	190884	181.03	3127	83399	43.69
GAEL	EQ	09-Jul-2020	138.20	136.15	141.35	136.15	137.20	137.30	138.36	23469	32.47	2263	11723	49.95
GAIL	EQ	09-Jul-2020	102.70	104.45	107.50	103.05	105.55	105.55	105.92	29516897	31262.83	129917	6143968	20.82
GAL	BE	09-Jul-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	28582	0.91	31	-	-
GALAXYSURF	EQ	09-Jul-2020	1588.95	1597.95	1604.70	1572.00	1580.00	1578.75	1586.29	12023	190.72	1228	5044	41.95
GALLANTT	EQ	09-Jul-2020	31.40	30.50	34.00	30.50	33.00	32.30	32.51	28629	9.31	384	13341	46.60
GALLISPAT	EQ	09-Jul-2020	28.70	28.55	29.15	28.00	28.65	28.40	28.32	15841	4.49	133	10242	64.66
GAMMNINFRA	BE	09-Jul-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	519666	4.16	353	-	-
GANDHITUBE	EQ	09-Jul-2020	192.45	192.40	205.15	191.40	197.95	197.95	200.38	21242	42.56	571	11708	55.12
GANECOS	EQ	09-Jul-2020	226.55	233.95	234.85	222.00	230.95	229.05	228.07	7007	15.98	371	4325	61.72
GANESHHOUC	BE	09-Jul-2020	25.65	25.65	26.90	25.25	25.40	26.25	25.94	17103	4.44	202	-	-
GANGESSECU	EQ	09-Jul-2020	33.80	32.45	32.60	32.45	32.55	32.55	32.54	1112	0.36	8	681	61.24
GARDENSILK	BE	09-Jul-2020	13.95	13.30	13.30	13.30	13.30	13.30	13.30	2671	0.36	18	-	-
GARFIBRES	EQ	09-Jul-2020	1501.15	1509.00	1521.50	1479.65	1500.00	1497.15	1509.38	8641	130.43	782	6789	78.57
GATI	EQ	09-Jul-2020	50.75	51.40	53.90	49.40	50.15	50.15	51.36	1753822	900.72	8935	561334	32.01
GAYAPROJ	BE	09-Jul-2020	16.65	17.30	17.35	16.80	17.00	17.00	17.01	658232	111.95	1049	-	-
GBGLOBAL	BE	09-Jul-2020	4.70	4.50	4.50	4.50	4.50	4.50	4.50	2631	0.12	10	-	-
GDL	EQ	09-Jul-2020	88.55	89.95	90.30	88.55	88.70	88.65	89.16	67332	60.04	877	41058	60.98
GEECEE	EQ	09-Jul-2020	66.85	66.75	68.25	66.60	67.50	67.90	67.52	2816	1.90	171	1495	53.09
GEEKAYWIRE	EQ	09-Jul-2020	75.85	76.90	77.00	74.40	76.95	76.90	76.38	4931	3.77	37	3188	64.65
GENESYS	EQ	09-Jul-2020	35.30	35.55	35.55	33.55	35.50	35.00	34.27	47544	16.29	398	26362	55.45
GENUSPAPER	EQ	09-Jul-2020	5.40	5.15	5.65	5.15	5.65	5.65	5.32	738336	39.29	930	490478	66.43
GENUSPOWER	EQ	09-Jul-2020	25.90	25.65	27.20	25.10	27.15	26.50	26.19	428478	112.20	1131	300258	70.08
GEOJITFSL	EQ	09-Jul-2020	38.30	38.70	39.80	38.50	39.50	39.45	39.29	322190	126.59	1683	190877	59.24
GEPIL	EQ	09-Jul-2020	520.40	525.95	525.95	507.00	510.20	512.25	519.28	32453	168.52	1806	18344	56.52
GESHIP	EQ	09-Jul-2020	211.30	214.70	214.70	208.65	211.35	211.05	211.17	150984	318.84	5994	106025	70.22
GET&D	EQ	09-Jul-2020	82.35	80.50	82.40	80.50	82.20	82.05	81.59	77429	63.17	856	50477	65.19
GFLLIMITED	EQ	09-Jul-2020	99.75	101.00	102.30	98.70	100.00	100.10	100.03	27592	27.60	1436	18561	67.27
GFSTEELS	BE	09-Jul-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	1467	0.05	5	-	-
GHCL	EQ	09-Jul-2020	169.40	168.00	171.10	163.60	164.20	164.20	166.18	359191	596.91	6283	130922	36.45
GICHSGFIN	EQ	09-Jul-2020	101.00	103.00	104.70	98.60	100.10	100.60	102.09	3926782	4008.67	27147	997964	25.41
GICRE	EQ	09-Jul-2020	160.85	163.25	163.25	156.00	157.70	159.30	158.94	1288686	2048.22	15720	369645	28.68
GILLANDERS	BE	09-Jul-2020	28.50	28.00	29.70	28.00	28.05	28.05	28.60	350	0.10	6	-	-
GILLETTE	EQ	09-Jul-2020	5092.25	5080.00	5124.95	5075.00	5097.00	5093.35	5100.49	62319	3178.57	2015	53176	85.33
GINNIFILA	BE	09-Jul-2020	12.65	12.70	13.25	12.50	13.00	13.10	13.13	139350	18.30	416	-	-
GIPCL	EQ	09-Jul-2020	71.85	71.85	72.50	70.40	70.85	70.80	71.19	112834	80.32	974	67630	59.94
GKWLIMITED	EQ	09-Jul-2020	502.40	478.00	505.00	468.60	505.00	504.55	491.32	364	1.79	31	173	47.53
GLAXO	EQ	09-Jul-2020	1462.45	1465.25	1488.00	1465.25	1477.00	1474.40	1479.37	16212	239.84	1767	9243	57.01
GLENMARK	EQ	09-Jul-2020	419.35	423.00	434.45	420.45	432.40	431.95	429.89	5093454	21896.46	82906	1311899	25.76
GLOBAL	SM	09-Jul-2020	172.90	175.00	181.50	175.00	180.00	180.00	179.69	5000	8.98	5	4000	80.00
GLOBALVECT	EQ	09-Jul-2020	54.80	55.10	55.50	54.40	54.70	54.65	54.87	10906	5.98	271	7682	70.44
GLOBE	SM	09-Jul-2020	45.25	47.50	47.50	47.50	47.50	47.50	47.50	122000	57.95	16	122000	100.00
GLOBUSSPR	EQ	09-Jul-2020	129.85	131.25	131.75	129.75	130.75	130.05	130.55	28363	37.03	632	16691	58.85
GMBREW	EQ	09-Jul-2020	397.70	399.00	404.80	395.30	397.80	397.10	399.58	38144	152.41	1537	18478	48.44
GMDCLTD	EQ	09-Jul-2020	41.85	41.30	42.50	41.30	41.90	41.95	42.02	1508845	633.96	8686	625020	41.42
GMMPFAUDLR	EQ	09-Jul-2020	4178.95	4205.00	4205.00	4100.15	4135.00	4145.35	4156.55	10947	455.02	1813	7358	67.21
GMRINFRA	EQ	09-Jul-2020	20.90	21.00	21.20	20.55	20.60	20.65	20.82	6662816	1387.16	35169	1719870	25.81
GNA	EQ	09-Jul-2020	187.40	188.70	189.45	183.50	185.45	184.60	186.06	32036	59.61	1018	20485	63.94
GNFC	EQ	09-Jul-2020	163.45	164.90	172.50	164.25	171.50	170.40	168.90	2934418	4956.35	22256	821696	28.00
GOACARBON	EQ	09-Jul-2020	240.20	240.50	243.60	233.00	235.00	234.10	236.84	29993	71.03	979	15938	53.14
GOCLCORP	EQ	09-Jul-2020	171.00	170.15	172.80	169.00	170.00	170.60	171.03	4977	8.51	254	2613	52.50
GODFRYPHLP	EQ	09-Jul-2020	973.90	974.00	984.15	966.20	969.00	970.45	974.13	24304	236.75	2364	12148	49.98
GODHA	SM	09-Jul-2020	25.05	25.00	25.00	25.00	25.00	25.00	25.00	4000	1.00	1	4000	100.00
GODREJAGRO	EQ	09-Jul-2020	462.40	465.00	477.65	458.40	460.90	464.00	467.95	284807	1332.75	10441	104643	36.74
GODREJCP	EQ	09-Jul-2020	695.35	695.40	699.00	685.70	691.80	693.50	690.41	1113721	7689.29	23188	597257	53.63
GODREJIND	EQ	09-Jul-2020	394.95	397.90	399.25	383.50	386.60	386.00	388.78	85504	332.43	3586	46309	54.16
GODREJPROP	EQ	09-Jul-2020	876.25	884.00	888.95	872.00	881.00	881.45	878.56	170921	1501.65	7128	49243	28.81
GOENKA	BZ	09-Jul-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	108125	1.57	58	-	-
GOKEX	EQ	09-Jul-2020	39.30	39.95	39.95	39.00	39.20	39.15	39.34	91490	35.99	659	62122	67.90
GOKUL	EQ	09-Jul-2020	17.90	18.60	18.70	17.35	17.50	17.50	17.75	22817	4.05	159	14529	63.68
GOKULAGRO	EQ	09-Jul-2020	15.95	16.10	16.15	15.40	15.60	15.70	15.76	28964	4.57	112	24174	83.46
GOLDBEES	EQ	09-Jul-2020	43.01	43.01	43.47	43.01	43.31	43.33	43.26	8012989	3466.70	10052	6911616	86.26
GOLDENTOBC	EQ	09-Jul-2020	26.20	26.50	27.35	25.50	26.30	26.30	26.28	8009	2.10	107	1889	23.59
GOLDIAM	EQ	09-Jul-2020	107.60	108.10	112.85	108.00	109.15	109.10	111.06	94757	105.23	1951	41935	44.26
GOLDSHARE	EQ	09-Jul-2020	4419.45	4438.95	4445.00	4416.10	4433.00	4438.70	4436.77	1304	57.86	274	891	68.33
GOLDTECH	EQ	09-Jul-2020	8.25	8.35	8.35	7.95	8.20	8.25	8.11	33043	2.68	84	20168	61.04
GOODLUCK	EQ	09-Jul-2020	41.65	42.25	43.40	41.55	43.00	42.80	42.26	97480	41.20	939	67457	69.20
GPIL	EQ	09-Jul-2020	162.25	162.10	164.70	158.80	159.60	159.50	161.41	97970	158.13	1933	66299	67.67
GPPL	EQ	09-Jul-2020	81.30	82.00	83.95	82.00	83.00	82.95	82.99	558153	463.22	9184	455275	81.57
GPTINFRA	EQ	09-Jul-2020	27.65	27.50	28.05	27.30	27.70	27.90	27.83	38823	10.80	360	28230	72.71
GRANULES	EQ	09-Jul-2020	209.70	211.00	229.00	209.25	228.95	226.45	221.24	8896169	19681.45	79484	1768154	19.88
GRAPHITE	EQ	09-Jul-2020	185.70	186.00	187.80	182.00	183.35	183.10	184.26	365014	672.58	7364	208315	57.07
GRASIM	EQ	09-Jul-2020	608.50	612.00	622.75	609.95	618.90	616.65	616.23	1625411	10016.32	32235	278828	17.15
GRAVITA	EQ	09-Jul-2020	46.40	46.65	49.20	45.20	47.40	46.65	47.22	173768	82.06	1647	65237	37.54
GREAVESCOT	EQ	09-Jul-2020	89.15	89.45	92.50	89.30	90.00	89.95	90.96	670292	609.69	5762	240199	35.83
GREENLAM	EQ	09-Jul-2020	757.25	760.05	765.00	755.05	765.00	761.90	761.91	1088	8.29	137	657	60.39
GREENPANEL	BE	09-Jul-2020	38.30	39.35	39.95	37.35	37.65	37.85	38.16	12429	4.74	51	-	-
GREENPLY	EQ	09-Jul-2020	93.40	93.85	94.40	87.80	91.60	91.30	91.60	263411	241.27	3218	109141	41.43
GREENPOWER	EQ	09-Jul-2020	2.50	2.50	2.60	2.40	2.40	2.40	2.45	3914240	95.94	1567	3035948	77.56
GRINDWELL	EQ	09-Jul-2020	486.65	489.10	498.00	488.60	494.00	493.65	494.25	10035	49.60	864	4812	47.95
GROBTEA	EQ	09-Jul-2020	386.75	386.75	413.40	385.40	404.00	402.80	402.19	403	1.62	43	285	70.72
GRPLTD	EQ	09-Jul-2020	638.90	649.95	649.95	630.00	630.50	637.80	635.52	249	1.58	34	107	42.97
GRSE	EQ	09-Jul-2020	215.85	216.90	224.40	212.05	221.20	221.45	220.21	1399066	3080.82	17908	188355	13.46
GSCLCEMENT	EQ	09-Jul-2020	31.75	31.75	33.75	31.75	33.00	32.70	32.81	434627	142.59	2088	192486	44.29
GSFC	EQ	09-Jul-2020	58.50	59.00	60.00	58.50	59.35	59.45	59.19	1260927	746.29	6050	388088	30.78
GSPL	EQ	09-Jul-2020	214.25	212.15	214.45	203.25	207.75	207.85	207.29	1166883	2418.81	21716	636406	54.54
GSS	EQ	09-Jul-2020	26.35	26.70	26.85	25.30	25.90	25.60	26.02	21016	5.47	228	14964	71.20
GTLINFRA	BE	09-Jul-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	1910042	19.10	839	-	-
GTNIND	BE	09-Jul-2020	9.05	8.60	8.60	8.60	8.60	8.60	8.60	1765	0.15	10	-	-
GTNTEX	EQ	09-Jul-2020	6.00	6.25	6.25	5.70	5.95	6.00	5.95	10869	0.65	63	7109	65.41
GTPL	EQ	09-Jul-2020	70.95	70.50	71.95	69.65	70.65	70.05	70.32	34357	24.16	369	26440	76.96
GUFICBIO	EQ	09-Jul-2020	75.40	79.00	90.45	77.00	90.45	90.45	86.92	1947418	1692.70	14713	557787	28.64
GUJALKALI	EQ	09-Jul-2020	344.60	346.85	360.00	342.50	355.00	355.65	354.18	211269	748.27	7076	74859	35.43
GUJAPOLLO	EQ	09-Jul-2020	185.25	182.05	189.00	180.95	186.00	186.30	187.11	7739	14.48	413	4646	60.03
GUJGASLTD	EQ	09-Jul-2020	294.90	295.75	296.75	285.05	290.40	288.65	287.90	1945420	5600.85	71915	1088954	55.98
GUJRAFFIA	BE	09-Jul-2020	12.95	12.95	12.95	12.95	12.95	12.95	12.95	500	0.06	3	-	-
GULFOILLUB	EQ	09-Jul-2020	569.70	576.00	617.00	563.05	603.30	605.75	574.67	432639	2486.26	7368	327771	75.76
GULFPETRO	EQ	09-Jul-2020	46.40	46.45	51.75	45.70	48.45	48.45	49.29	297934	146.86	3142	125703	42.19
GULPOLY	EQ	09-Jul-2020	35.00	34.70	36.45	34.60	35.65	35.65	35.69	23855	8.51	243	18958	79.47
GVKPIL	EQ	09-Jul-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	1461108	37.99	1341	1461108	100.00
HAL	EQ	09-Jul-2020	945.30	967.00	967.00	901.10	923.00	929.85	928.99	1021457	9489.26	41519	84034	8.23
HARITASEAT	EQ	09-Jul-2020	369.70	384.05	398.10	369.00	376.60	377.30	385.36	10069	38.80	636	3539	35.15
HARRMALAYA	EQ	09-Jul-2020	85.65	87.50	92.40	86.80	89.40	88.90	89.43	1526107	1364.84	14677	327132	21.44
HATHWAY	EQ	09-Jul-2020	31.15	31.35	32.00	31.00	31.10	31.05	31.29	633212	198.13	2806	348837	55.09
HATSUN	EQ	09-Jul-2020	661.45	653.60	675.00	653.60	668.00	672.90	668.46	12082	80.76	869	7344	60.78
HAVELLS	EQ	09-Jul-2020	582.00	580.00	589.70	575.10	589.20	587.45	582.13	1759847	10244.51	34444	294659	16.74
HAVISHA	BE	09-Jul-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.68	102645	0.70	63	-	-
HBLPOWER	EQ	09-Jul-2020	16.80	16.95	17.25	16.60	16.75	16.70	16.88	589948	99.58	1469	201649	34.18
HCC	EQ	09-Jul-2020	5.65	5.70	5.90	5.50	5.90	5.90	5.79	14727558	852.06	4480	6234875	42.33
HCG	EQ	09-Jul-2020	121.20	120.50	122.30	120.50	121.80	121.80	121.66	38015	46.25	217	29804	78.40
HCL-INSYS	BE	09-Jul-2020	9.70	9.25	10.15	9.25	10.15	10.15	9.65	998053	96.33	1661	-	-
HCLTECH	EQ	09-Jul-2020	574.90	575.65	591.60	575.00	588.00	588.25	585.07	4807935	28129.77	73521	2499237	51.98
HDFC	EQ	09-Jul-2020	1886.05	1871.30	1947.90	1865.00	1944.50	1941.85	1929.50	6703324	129340.46	174261	2533960	37.80
HDFCAMC	EQ	09-Jul-2020	2557.00	2545.00	2551.75	2477.10	2490.00	2488.75	2502.96	443270	11094.88	39503	273907	61.79
HDFCBANK	EQ	09-Jul-2020	1110.35	1118.00	1129.70	1107.25	1127.00	1124.95	1121.08	10057717	112755.21	143088	3264951	32.46
HDFCLIFE	EQ	09-Jul-2020	581.95	584.10	589.90	582.95	583.40	585.20	585.67	2441545	14299.35	75193	1416451	58.01
HDFCMFGETF	EQ	09-Jul-2020	4400.35	4429.95	4438.50	4411.25	4430.00	4429.70	4424.49	26900	1190.19	962	22026	81.88
HDFCNIFETF	EQ	09-Jul-2020	1124.26	1124.26	1132.60	1121.56	1131.81	1131.80	1129.18	394	4.45	90	232	58.88
HDFCSENETF	EQ	09-Jul-2020	3861.66	3850.00	3890.00	3830.00	3830.00	3831.34	3849.24	227	8.74	35	214	94.27
HDIL	BZ	09-Jul-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	470249	15.28	406	-	-
HEG	EQ	09-Jul-2020	817.20	821.50	827.20	803.00	807.75	809.20	815.37	175003	1426.92	15040	64759	37.00
HEIDELBERG	EQ	09-Jul-2020	180.35	180.65	183.90	179.45	182.50	182.75	181.74	294960	536.06	4362	91514	31.03
HERCULES	EQ	09-Jul-2020	76.60	76.30	77.60	76.00	76.05	76.15	76.60	28325	21.70	531	14949	52.78
HERITGFOOD	EQ	09-Jul-2020	258.95	261.45	262.40	255.25	256.00	256.35	258.63	12959	33.52	590	8085	62.39
HEROMOTOCO	EQ	09-Jul-2020	2719.20	2725.00	2727.70	2666.55	2696.15	2691.45	2683.87	1383578	37133.44	77612	463047	33.47
HESTERBIO	EQ	09-Jul-2020	1215.35	1219.00	1250.00	1215.00	1234.95	1239.20	1236.64	10183	125.93	913	5065	49.74
HEXATRADEX	BE	09-Jul-2020	21.30	21.30	22.20	20.25	21.00	21.25	21.60	228263	49.31	208	-	-
HEXAWARE	EQ	09-Jul-2020	338.25	340.00	344.60	340.00	342.10	342.50	342.29	254969	872.72	4204	102422	40.17
HFCL	EQ	09-Jul-2020	14.25	14.30	14.45	14.05	14.10	14.10	14.20	2012503	285.85	2667	1000870	49.73
HGINFRA	EQ	09-Jul-2020	199.50	198.25	200.00	192.60	194.05	193.90	195.57	24944	48.78	1388	18525	74.27
HGS	EQ	09-Jul-2020	699.45	700.00	709.95	679.70	685.00	684.20	697.33	72878	508.20	1424	66983	91.91
HHOF1140RD	MF	09-Jul-2020	6.12	6.69	6.69	6.42	6.42	6.42	6.64	2500	0.17	2	2500	100.00
HHOF1140RG	MF	09-Jul-2020	6.88	6.88	6.90	6.67	6.67	6.67	6.77	4539	0.31	5	4539	100.00
HIKAL	EQ	09-Jul-2020	120.80	121.95	126.40	118.75	125.90	124.70	121.71	1156890	1408.02	12100	392335	33.91
HIL	EQ	09-Jul-2020	1186.00	1205.00	1206.05	1172.55	1183.00	1178.90	1188.26	11717	139.23	1157	6476	55.27
HILTON	EQ	09-Jul-2020	10.05	10.40	10.40	10.00	10.30	10.25	10.21	5860	0.60	49	5289	90.26
HIMATSEIDE	EQ	09-Jul-2020	59.70	59.20	61.00	58.60	59.00	58.90	59.42	225390	133.94	1526	154285	68.45
HINDALCO	EQ	09-Jul-2020	155.00	157.00	166.45	156.90	165.20	164.80	162.80	45180721	73552.28	209675	7419960	16.42
HINDCOMPOS	EQ	09-Jul-2020	164.85	167.55	185.90	164.15	175.00	176.50	179.08	33064	59.21	1415	10361	31.34
HINDCON	SM	09-Jul-2020	13.50	13.50	13.50	13.50	13.50	13.50	13.50	8000	1.08	2	8000	100.00
HINDCOPPER	EQ	09-Jul-2020	39.90	40.45	42.00	39.85	40.00	40.15	40.86	6046034	2470.58	16334	2077322	34.36
HINDMOTORS	EQ	09-Jul-2020	6.10	5.85	6.10	5.85	6.10	6.00	5.96	282569	16.83	617	178976	63.34
HINDNATGLS	BE	09-Jul-2020	33.95	33.65	33.90	32.80	32.80	32.80	33.22	3582	1.19	22	-	-
HINDOILEXP	EQ	09-Jul-2020	67.00	67.00	68.40	65.50	66.50	66.35	66.73	402772	268.76	2393	240453	59.70
HINDPETRO	EQ	09-Jul-2020	211.80	211.80	213.80	204.80	205.00	205.35	207.06	7921968	16403.31	44596	5197381	65.61
HINDUNILVR	EQ	09-Jul-2020	2186.05	2183.00	2219.95	2171.05	2180.00	2175.85	2191.62	3039821	66621.22	141677	1040690	34.24
HINDZINC	EQ	09-Jul-2020	190.85	193.00	195.50	192.00	193.50	192.70	193.49	1237464	2394.42	11578	783238	63.29
HIRECT	EQ	09-Jul-2020	123.45	124.05	126.55	120.50	123.15	123.45	123.88	24062	29.81	422	15708	65.28
HISARMETAL	EQ	09-Jul-2020	68.75	71.40	75.00	68.00	68.55	68.85	71.96	20230	14.56	235	8539	42.21
HITECH	EQ	09-Jul-2020	115.35	115.35	115.35	112.50	112.55	112.65	112.97	6076	6.86	68	5230	86.08
HITECHCORP	EQ	09-Jul-2020	76.15	79.90	80.85	71.65	80.00	79.60	77.31	13248	10.24	292	6590	49.74
HITECHGEAR	EQ	09-Jul-2020	108.60	111.85	111.90	106.00	110.50	110.00	108.11	10717	11.59	176	5669	52.90
HLVLTD	EQ	09-Jul-2020	5.45	5.55	5.55	5.30	5.50	5.45	5.37	72571	3.90	159	51511	70.98
HMT	BZ	09-Jul-2020	16.90	17.70	17.70	17.70	17.70	17.70	17.70	13444	2.38	50	-	-
HMVL	EQ	09-Jul-2020	50.65	51.00	51.70	49.75	51.60	51.05	50.83	54130	27.52	452	36577	67.57
HNDFDS	EQ	09-Jul-2020	569.90	585.00	585.00	556.00	569.00	564.90	571.65	7086	40.51	571	4259	60.10
HNGSNGBEES	EQ	09-Jul-2020	352.10	352.10	356.00	333.90	350.00	350.24	344.12	1732	5.96	77	1358	78.41
HONAUT	EQ	09-Jul-2020	29119.75	29325.00	29325.00	28300.00	29000.00	28976.20	28878.68	2509	724.57	1277	1405	56.00
HONDAPOWER	EQ	09-Jul-2020	984.05	999.00	999.00	981.00	985.00	989.75	990.71	4137	40.99	443	2551	61.66
HOTELRUGBY	BE	09-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1200	0.02	11	-	-
HOVS	EQ	09-Jul-2020	44.55	43.65	43.95	42.60	43.00	43.15	43.10	2291	0.99	79	1459	63.68
HPL	EQ	09-Jul-2020	39.10	38.90	41.05	38.45	40.20	39.95	40.30	291999	117.69	2174	190953	65.40
HSCL	EQ	09-Jul-2020	52.80	53.20	54.20	51.85	52.50	52.55	52.98	1890763	1001.65	10339	691204	36.56
HSIL	EQ	09-Jul-2020	54.90	55.45	57.95	55.00	56.85	56.70	56.52	625304	353.41	3866	207982	33.26
HTMEDIA	EQ	09-Jul-2020	13.10	13.50	13.95	13.00	13.50	13.45	13.51	127962	17.29	362	72675	56.79
HUBTOWN	EQ	09-Jul-2020	13.30	12.65	12.65	12.65	12.65	12.65	12.65	27352	3.46	77	27352	100.00
HUDCO	EQ	09-Jul-2020	35.80	37.20	38.90	36.75	37.60	37.45	37.79	8990241	3397.28	28082	2340205	26.03
HUDCO	N2	09-Jul-2020	1233.20	1235.10	1243.00	1235.10	1243.00	1243.00	1242.72	1502	18.67	3	1502	100.00
HUDCO	N3	09-Jul-2020	1085.85	1080.30	1085.85	1080.25	1082.21	1082.21	1082.93	1693	18.33	17	1093	64.56
HUDCO	N4	09-Jul-2020	1093.01	1094.01	1109.00	1094.00	1109.00	1109.00	1096.59	145	1.59	4	120	82.76
HUDCO	N5	09-Jul-2020	1219.75	1215.00	1215.00	1205.00	1205.10	1205.10	1205.53	371	4.47	10	271	73.05
HUDCO	N9	09-Jul-2020	1292.99	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	5	0.06	1	5	100.00
HUDCO	ND	09-Jul-2020	1343.62	1346.00	1369.38	1346.00	1369.38	1369.38	1349.30	1292	17.43	15	1287	99.61
HUDCO	NE	09-Jul-2020	1490.00	1490.00	1495.00	1490.00	1495.00	1495.00	1490.07	296	4.41	7	296	100.00
IBMFNIFTY	EQ	09-Jul-2020	120.55	122.00	122.00	118.10	119.01	119.01	119.62	196	0.23	24	98	50.00
IBREALEST	EQ	09-Jul-2020	65.10	67.50	68.35	63.10	68.35	68.35	67.25	3837774	2581.06	11959	1798333	46.86
IBUCCREDIT	N2	09-Jul-2020	1134.60	1095.10	1134.50	1061.05	1134.50	1134.50	1113.69	54	0.60	11	49	90.74
IBUCCREDIT	N6	09-Jul-2020	910.00	925.00	939.90	925.00	925.00	927.98	930.35	55	0.51	6	55	100.00
IBUCCREDIT	N7	09-Jul-2020	735.60	750.00	750.00	721.02	735.00	743.08	733.90	274	2.01	9	199	72.63
IBUCCREDIT	ND	09-Jul-2020	751.00	750.00	750.00	750.00	750.00	750.00	750.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	09-Jul-2020	228.30	230.00	233.00	228.05	229.30	229.25	230.19	10394417	23927.20	92489	1867654	17.97
IBULHSGFIN	N6	09-Jul-2020	929.00	929.00	929.00	929.00	929.00	929.00	929.00	50	0.46	2	50	100.00
IBULHSGFIN	NA	09-Jul-2020	688.99	688.99	689.94	680.00	680.00	680.00	682.94	146	1.00	3	146	100.00
IBULISL	BE	09-Jul-2020	57.50	59.70	59.70	55.50	56.50	56.35	56.82	152961	86.92	829	-	-
IBVENTURES	E3	09-Jul-2020	46.85	47.50	49.85	46.00	49.35	48.95	47.97	112749	54.09	522	59662	52.92
IBVENTURES	EQ	09-Jul-2020	125.15	130.00	131.40	125.60	131.40	131.35	130.03	3050940	3967.26	9330	1548298	50.75
ICEMAKE	SM	09-Jul-2020	38.65	39.50	40.55	39.50	40.00	40.00	40.05	12000	4.81	6	10000	83.33
ICFL	N2	09-Jul-2020	990.00	1003.90	1004.00	1003.90	1004.00	1004.00	1004.00	503	5.05	3	503	100.00
ICFL	N4	09-Jul-2020	884.00	851.50	860.00	850.00	860.00	860.00	852.80	124	1.06	7	124	100.00
ICFL	N5	09-Jul-2020	870.00	860.10	860.10	860.10	860.10	860.10	860.10	66	0.57	3	33	50.00
ICFL	N7	09-Jul-2020	891.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	1	10	100.00
ICFL	N9	09-Jul-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	44	0.48	1	44	100.00
ICFL	ND	09-Jul-2020	880.00	880.00	880.00	880.00	880.00	880.00	880.00	70	0.62	3	70	100.00
ICICI500	EQ	09-Jul-2020	144.62	145.31	145.31	142.02	143.15	143.20	143.13	2552	3.65	149	1414	55.41
ICICIB22	EQ	09-Jul-2020	26.00	26.49	26.49	25.97	26.19	26.19	26.12	276164	72.13	1976	151539	54.87
ICICIBANK	EQ	09-Jul-2020	368.95	373.45	376.00	365.30	371.75	370.35	370.37	35144717	130167.22	252469	8606541	24.49
ICICIBANKN	EQ	09-Jul-2020	224.86	229.76	229.76	225.20	228.83	227.90	227.00	14963	33.97	388	3175	21.22
ICICIBANKP	EQ	09-Jul-2020	124.75	124.50	129.00	123.00	129.00	125.59	124.74	34423	42.94	2182	25161	73.09
ICICIGI	EQ	09-Jul-2020	1288.40	1290.00	1311.00	1266.00	1269.95	1271.10	1277.06	562552	7184.13	24723	429023	76.26
ICICIGOLD	EQ	09-Jul-2020	43.86	43.53	44.50	43.53	44.14	44.15	44.17	958660	423.40	1339	929276	96.93
ICICILIQ	EQ	09-Jul-2020	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	5888	58.88	31	4292	72.89
ICICILOVOL	EQ	09-Jul-2020	88.05	89.81	89.97	86.52	88.39	88.38	88.20	1784	1.57	179	932	52.24
ICICIM150	EQ	09-Jul-2020	59.12	60.50	60.50	58.65	58.65	58.65	58.91	206	0.12	15	140	67.96
ICICIMCAP	EQ	09-Jul-2020	57.47	59.17	59.17	57.30	57.84	57.74	57.70	12246	7.07	77	11507	93.97
ICICINF100	EQ	09-Jul-2020	117.33	117.99	118.05	116.65	118.05	118.00	117.60	2191	2.58	231	1379	62.94
ICICINIFTY	EQ	09-Jul-2020	112.96	113.10	114.30	112.96	114.30	114.09	113.62	404770	459.88	4749	276656	68.35
ICICINV20	EQ	09-Jul-2020	53.41	54.00	55.27	51.00	53.89	53.30	53.06	6497	3.45	242	4062	62.52
ICICINXT50	EQ	09-Jul-2020	26.72	26.72	27.77	26.27	26.62	26.60	26.57	18057	4.80	125	15664	86.75
ICICIPRULI	EQ	09-Jul-2020	427.50	427.50	435.50	427.00	434.40	433.25	432.07	1068182	4615.32	20608	565703	52.96
ICICISENSX	EQ	09-Jul-2020	390.34	392.49	395.30	390.35	395.20	395.02	392.20	11210	43.97	67	10248	91.42
ICIL	EQ	09-Jul-2020	39.85	40.25	45.30	40.25	43.60	43.35	43.47	1176399	511.37	5674	591035	50.24
ICRA	EQ	09-Jul-2020	2493.45	2485.55	2539.80	2485.55	2510.00	2509.30	2513.73	5377	135.16	562	2225	41.38
IDBI	EQ	09-Jul-2020	48.40	46.00	46.00	46.00	46.00	46.00	46.00	330582	152.07	2594	330582	100.00
IDBIGOLD	EQ	09-Jul-2020	4528.60	4550.00	4571.05	4530.00	4568.00	4555.70	4547.26	155	7.05	44	80	51.61
IDEA	EQ	09-Jul-2020	9.30	9.25	9.50	9.00	9.35	9.35	9.29	360689438	33500.08	191524	73983871	20.51
IDFC	EQ	09-Jul-2020	20.25	20.30	20.80	20.20	20.20	20.30	20.38	9258795	1887.04	16814	4310549	46.56
IDFCFIRSTB	EQ	09-Jul-2020	27.90	27.95	28.50	27.90	28.10	28.05	28.17	23985158	6757.64	43003	5115447	21.33
IDFCFIRSTB	N1	09-Jul-2020	5214.01	5214.00	5218.01	5214.00	5218.01	5218.01	5214.80	5	0.26	5	5	100.00
IDFCFIRSTB	N2	09-Jul-2020	10450.00	10450.00	10450.00	10430.56	10435.14	10435.14	10441.24	9	0.94	3	9	100.00
IDFCFIRSTB	N4	09-Jul-2020	9999.00	9945.01	9999.00	9945.01	9999.00	9999.00	9972.01	8	0.80	2	4	50.00
IDFCFIRSTB	N8	09-Jul-2020	10300.00	9925.00	10350.00	9925.00	10350.00	10350.00	10137.50	4	0.41	2	2	50.00
IDFCFIRSTB	N9	09-Jul-2020	5175.01	5101.15	5200.00	5101.15	5200.00	5200.00	5147.18	9	0.46	3	5	55.56
IDFCFIRSTB	NA	09-Jul-2020	10400.00	10375.00	10376.25	10370.03	10376.25	10376.25	10374.26	5	0.52	3	4	80.00
IDFCFIRSTB	NC	09-Jul-2020	9951.25	9951.00	9951.00	9951.00	9951.00	9951.00	9951.00	4	0.40	2	4	100.00
IEX	EQ	09-Jul-2020	187.45	188.95	191.00	184.30	186.85	186.25	186.61	357767	667.62	11743	160476	44.85
IFBAGRO	EQ	09-Jul-2020	299.25	300.15	308.00	298.45	303.95	300.55	302.02	3064	9.25	253	1654	53.98
IFBIND	EQ	09-Jul-2020	407.90	409.00	416.85	404.55	410.60	410.45	411.26	29691	122.11	1704	14832	49.95
IFCI	EQ	09-Jul-2020	7.45	7.55	7.80	7.50	7.55	7.55	7.62	2755716	209.90	90983	977785	35.48
IFCI	NH	09-Jul-2020	1065.00	1064.80	1069.00	1064.80	1069.00	1069.00	1065.06	733	7.81	12	658	89.77
IFCI	NL	09-Jul-2020	1025.00	1029.98	1029.99	1028.90	1028.90	1028.90	1029.68	70	0.72	4	70	100.00
IFGLEXPOR	EQ	09-Jul-2020	140.40	142.00	144.00	134.95	144.00	142.60	141.34	4957	7.01	231	3266	65.89
IGARASHI	EQ	09-Jul-2020	275.25	276.60	288.00	275.60	282.00	282.00	282.55	119314	337.12	4154	39711	33.28
IGL	EQ	09-Jul-2020	410.95	413.10	416.90	406.15	410.00	410.40	410.09	5562877	22812.93	79931	2122838	38.16
IGPL	EQ	09-Jul-2020	190.70	200.20	200.20	181.20	181.20	181.20	189.59	310058	587.85	2656	127065	40.98
IIFCL	N2	09-Jul-2020	1185.00	1185.01	1185.01	1185.00	1185.00	1185.00	1185.01	200	2.37	2	200	100.00
IIFCL	N3	09-Jul-2020	1350.00	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	250	3.58	1	250	100.00
IIFCL	N4	09-Jul-2020	1473.00	1445.00	1460.00	1445.00	1460.00	1460.00	1452.50	100	1.45	8	50	50.00
IIFL	EQ	09-Jul-2020	77.75	78.35	79.85	77.00	78.20	78.15	78.45	1002361	786.40	6554	381397	38.05
IIFL	N2	09-Jul-2020	1023.25	1025.50	1025.50	1025.50	1025.50	1025.50	1025.50	300	3.08	3	300	100.00
IIFL	N3	09-Jul-2020	1121.65	1121.90	1121.90	1121.90	1121.90	1121.90	1121.90	425	4.77	3	425	100.00
IIFL	N4	09-Jul-2020	998.20	995.00	1014.50	992.00	998.00	996.90	996.85	385	3.84	11	385	100.00
IIFL	N5	09-Jul-2020	1032.25	1032.65	1033.00	1032.65	1033.00	1032.96	1032.77	169	1.75	6	169	100.00
IIFL	N6	09-Jul-2020	951.00	946.00	946.00	946.00	946.00	946.00	946.00	50	0.47	2	50	100.00
IIFL	N8	09-Jul-2020	1081.15	1081.45	1081.45	1081.45	1081.45	1081.45	1081.45	250	2.70	5	250	100.00
IIFL	N9	09-Jul-2020	989.00	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	3	0.03	1	3	100.00
IIFL	NB	09-Jul-2020	1011.75	1013.30	1013.30	1013.30	1013.30	1013.30	1013.30	200	2.03	1	200	100.00
IIFL	NC	09-Jul-2020	990.10	1010.00	1010.00	999.02	999.02	999.02	1004.79	197	1.98	3	197	100.00
IIFLSEC	EQ	09-Jul-2020	44.00	44.85	50.90	44.05	48.80	48.95	48.58	3386789	1645.33	9384	1580318	46.66
IIFLWAM	EQ	09-Jul-2020	986.70	988.05	1007.00	970.00	977.00	973.00	984.34	10131	99.72	1000	4850	47.87
IITL	EQ	09-Jul-2020	59.75	59.75	61.50	56.80	58.00	58.05	58.87	1653	0.97	64	671	40.59
IL&FSENGG	BZ	09-Jul-2020	4.80	4.80	4.80	4.60	4.60	4.60	4.60	28736	1.32	49	-	-
IL&FSTRANS	BZ	09-Jul-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	54340	0.82	61	-	-
IMAGICAA	BE	09-Jul-2020	4.90	5.00	5.10	4.75	5.10	4.95	4.93	119414	5.89	235	-	-
IMFA	EQ	09-Jul-2020	177.95	177.90	182.95	177.90	178.90	179.35	179.52	14809	26.59	356	10458	70.62
IMPAL	EQ	09-Jul-2020	526.05	525.00	531.00	525.00	530.50	528.60	526.96	1156	6.09	68	750	64.88
IMPEXFERRO	BE	09-Jul-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	10019	0.05	10	-	-
INDBANK	EQ	09-Jul-2020	7.20	7.40	7.40	7.15	7.30	7.30	7.29	74664	5.44	185	59799	80.09
INDHOTEL	EQ	09-Jul-2020	83.65	84.55	84.55	81.50	81.85	81.80	82.57	1403368	1158.78	12479	700288	49.90
INDIACEM	EQ	09-Jul-2020	123.50	124.10	126.30	123.30	123.65	123.90	124.68	1937825	2416.15	14782	486764	25.12
INDIAGLYCO	EQ	09-Jul-2020	277.90	279.70	292.70	278.75	288.50	287.95	288.43	592730	1709.60	11910	170897	28.83
INDIAMART	EQ	09-Jul-2020	2212.05	2224.00	2266.20	2220.00	2255.00	2260.85	2248.35	82414	1852.96	6224	43716	53.04
INDIANB	EQ	09-Jul-2020	65.95	66.50	67.45	64.30	65.10	65.10	65.60	3829837	2512.37	17224	1478812	38.61
INDIANCARD	EQ	09-Jul-2020	95.10	93.55	99.95	93.50	96.65	97.10	96.96	2944	2.85	101	2087	70.89
INDIANHUME	EQ	09-Jul-2020	171.55	173.40	174.80	170.70	171.85	171.45	172.47	31179	53.78	994	15765	50.56
INDIGO	EQ	09-Jul-2020	1040.75	1041.00	1075.35	1012.85	1020.00	1020.05	1039.94	1680990	17481.25	52155	405974	24.15
INDIGRID	IV	09-Jul-2020	102.01	102.70	102.70	101.75	102.55	102.55	102.08	132678	135.43	72	113967	85.90
INDLMETER	BE	09-Jul-2020	16.05	16.05	16.70	15.30	15.65	15.65	16.28	2525	0.41	16	-	-
INDNIPPON	EQ	09-Jul-2020	295.85	298.00	298.00	290.30	292.65	292.60	293.89	9053	26.61	371	6732	74.36
INDOCO	EQ	09-Jul-2020	207.65	208.00	210.00	205.05	205.30	206.70	207.06	81458	168.67	1954	48749	59.85
INDORAMA	EQ	09-Jul-2020	16.65	16.50	17.10	16.50	16.70	17.00	16.97	32369	5.49	147	27775	85.81
INDOSOLAR	BZ	09-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	159847	2.96	90	-	-
INDOSTAR	EQ	09-Jul-2020	267.25	267.25	289.00	265.85	279.70	278.90	279.52	81597	228.08	3438	12786	15.67
INDOTECH	EQ	09-Jul-2020	98.05	98.55	101.90	96.50	98.10	98.20	98.80	3578	3.54	169	2214	61.88
INDOTHAI	BE	09-Jul-2020	17.90	17.90	18.30	17.10	17.70	17.60	17.54	5792	1.02	33	-	-
INDOWIND	BE	09-Jul-2020	3.45	3.30	3.60	3.30	3.50	3.60	3.37	68953	2.33	138	-	-
INDRAMEDCO	EQ	09-Jul-2020	51.15	50.95	52.90	50.30	51.90	51.70	51.86	235458	122.10	2221	108569	46.11
INDSWFTLAB	EQ	09-Jul-2020	36.85	37.45	37.45	35.70	36.60	36.15	36.53	27067	9.89	343	20798	76.84
INDSWFTLTD	BE	09-Jul-2020	3.35	3.35	3.35	3.30	3.30	3.30	3.30	11	0.00	2	-	-
INDTERRAIN	EQ	09-Jul-2020	30.55	30.40	31.00	30.30	30.65	30.65	30.71	129048	39.63	886	92336	71.55
INDUSINDBK	EQ	09-Jul-2020	552.60	557.95	569.95	550.30	557.00	556.55	558.16	26574250	148327.25	308779	2714199	10.21
INEOSSTYRO	EQ	09-Jul-2020	854.15	850.00	853.80	837.00	843.95	843.95	842.77	57554	485.05	1891	41188	71.56
INFIBEAM	EQ	09-Jul-2020	66.15	67.85	68.00	65.00	65.00	65.40	66.32	614733	407.72	2251	453406	73.76
INFOBEAN	EQ	09-Jul-2020	94.20	94.30	96.40	93.30	94.10	94.20	94.46	14196	13.41	339	6734	47.44
INFRABEES	EQ	09-Jul-2020	318.50	320.00	323.33	308.50	312.00	312.49	313.79	2414	7.57	126	1097	45.44
INFRATEL	EQ	09-Jul-2020	219.35	219.35	219.80	212.60	215.10	214.55	214.94	7166209	15403.27	64626	2304470	32.16
INFY	EQ	09-Jul-2020	774.70	780.00	790.00	775.00	782.05	781.70	781.17	6854196	53543.14	130712	2894227	42.23
INGERRAND	EQ	09-Jul-2020	620.80	621.85	633.40	620.80	623.70	622.35	626.55	9502	59.54	838	4112	43.28
INOXLEISUR	EQ	09-Jul-2020	238.00	236.50	239.85	232.55	234.30	233.75	234.95	174310	409.54	5985	105611	60.59
INOXWIND	EQ	09-Jul-2020	38.35	38.85	39.30	38.00	38.20	38.25	38.42	106580	40.94	554	80348	75.39
INSECTICID	EQ	09-Jul-2020	422.15	424.00	458.00	424.00	456.00	452.30	445.74	242170	1079.45	11762	76448	31.57
INSPIRISYS	EQ	09-Jul-2020	23.90	24.00	24.40	22.60	22.60	22.80	23.12	9310	2.15	80	8477	91.05
INTELLECT	EQ	09-Jul-2020	107.15	107.15	108.95	106.10	107.80	107.55	107.62	51257	55.16	638	32702	63.80
INTENTECH	EQ	09-Jul-2020	33.45	31.80	32.85	31.80	31.90	31.85	31.91	102168	32.60	275	81823	80.09
INVENTURE	EQ	09-Jul-2020	14.20	14.00	14.40	14.00	14.20	14.20	14.18	3777	0.54	17	3377	89.41
IOB	EQ	09-Jul-2020	11.05	11.10	11.45	10.75	11.10	11.05	11.02	8123154	895.08	5576	3788854	46.64
IOC	EQ	09-Jul-2020	86.95	87.45	88.45	86.00	86.80	86.50	87.09	15305046	13329.75	48027	4891082	31.96
IOLCP	EQ	09-Jul-2020	581.80	595.00	634.00	582.60	632.10	623.35	610.61	4555601	27816.76	99045	586519	12.87
IPCALAB	EQ	09-Jul-2020	1636.25	1645.00	1650.00	1622.00	1649.00	1647.00	1638.54	177179	2903.14	17573	126914	71.63
IRB	EQ	09-Jul-2020	117.50	118.70	128.40	118.20	125.40	124.85	124.12	12938631	16059.76	69401	3137610	24.25
IRBINVIT	IV	09-Jul-2020	42.68	42.00	42.44	41.41	41.60	41.58	41.98	167500	70.32	51	150000	89.55
IRCON	EQ	09-Jul-2020	95.75	96.50	97.90	94.65	95.80	95.70	96.03	790789	759.38	17456	298437	37.74
IRCTC	EQ	09-Jul-2020	1390.10	1396.00	1400.00	1381.15	1386.00	1385.05	1388.36	352999	4900.88	19251	123455	34.97
IREDA	N3	09-Jul-2020	1362.00	1362.00	1362.00	1362.00	1362.00	1362.00	1362.00	1	0.01	1	1	100.00
IREDA	N5	09-Jul-2020	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	500	6.58	3	500	100.00
IRFC	N1	09-Jul-2020	1122.00	1120.00	1121.40	1118.15	1118.15	1118.15	1120.52	632	7.08	11	632	100.00
IRFC	N2	09-Jul-2020	1272.00	1272.00	1272.00	1272.00	1272.00	1272.00	1272.00	220	2.80	3	220	100.00
IRFC	N9	09-Jul-2020	1220.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	50	0.61	2	50	100.00
IRFC	NA	09-Jul-2020	1318.00	1332.00	1332.00	1328.89	1329.80	1329.22	1329.92	4	0.05	4	1	25.00
IRFC	NC	09-Jul-2020	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1	0.01	1	1	100.00
IRFC	NE	09-Jul-2020	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	10	0.13	1	10	100.00
IRFC	NI	09-Jul-2020	1186.25	1186.75	1190.00	1186.75	1190.00	1190.00	1189.64	900	10.71	4	900	100.00
IRFC	NJ	09-Jul-2020	1255.22	1266.00	1266.00	1265.20	1265.20	1265.22	1265.22	33	0.42	2	33	100.00
IRFC	NK	09-Jul-2020	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	27	0.36	2	27	100.00
IRFC	NO	09-Jul-2020	1294.00	1292.00	1292.00	1292.00	1292.00	1292.00	1292.00	30	0.39	1	30	100.00
ISEC	EQ	09-Jul-2020	504.70	505.45	517.50	495.10	501.50	502.15	505.44	527546	2666.45	12155	182666	34.63
ISFT	BE	09-Jul-2020	62.65	65.75	65.75	63.00	65.75	65.75	65.47	6787	4.44	50	-	-
ISMTLTD	BE	09-Jul-2020	5.05	4.80	5.05	4.80	5.05	4.80	4.81	94886	4.56	91	-	-
ITC	EQ	09-Jul-2020	196.30	196.90	197.00	194.15	196.00	195.45	195.09	18769881	36618.66	134563	9027459	48.10
ITDC	EQ	09-Jul-2020	217.40	217.60	222.00	214.55	215.90	216.20	217.47	37075	80.63	1177	19549	52.73
ITDCEM	EQ	09-Jul-2020	50.75	51.45	52.50	50.70	51.05	51.10	51.73	265917	137.56	4306	136406	51.30
ITI	EQ	09-Jul-2020	128.85	129.65	132.25	127.80	128.10	128.60	129.97	1672695	2174.07	21512	429682	25.69
IVC	BE	09-Jul-2020	3.15	3.15	3.25	3.10	3.15	3.15	3.11	349540	10.89	239	-	-
IVP	EQ	09-Jul-2020	42.55	43.90	43.95	41.15	42.45	42.30	42.04	5448	2.29	104	4195	77.00
IVZINGOLD	EQ	09-Jul-2020	4424.00	4450.00	4489.95	4450.00	4460.00	4460.00	4467.52	63	2.81	12	60	95.24
IVZINNIFTY	EQ	09-Jul-2020	1154.95	1075.50	1162.75	1075.50	1162.75	1162.75	1119.10	7	0.08	3	3	42.86
IZMO	EQ	09-Jul-2020	21.30	22.00	22.35	21.00	22.35	22.35	22.11	19655	4.35	214	12640	64.31
J&KBANK	EQ	09-Jul-2020	19.15	20.10	20.10	19.15	19.70	19.80	19.77	17108969	3382.15	13046	8097750	47.33
JAGRAN	EQ	09-Jul-2020	39.95	40.00	41.95	40.00	41.80	41.55	41.19	1447119	596.08	8566	754194	52.12
JAGSNPHARM	EQ	09-Jul-2020	47.10	49.45	49.45	44.75	44.75	44.75	47.09	196686	92.62	1139	146015	74.24
JAIBALAJI	EQ	09-Jul-2020	21.75	21.25	22.75	21.25	22.00	22.10	22.02	8084	1.78	33	3430	42.43
JAICORPLTD	EQ	09-Jul-2020	94.80	95.50	96.60	94.30	95.25	95.20	95.41	1780079	1698.39	9299	201264	11.31
JAIHINDPRO	BZ	09-Jul-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	300	0.00	1	-	-
JAINSTUDIO	BE	09-Jul-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	20287	0.64	61	-	-
JALAN	SM	09-Jul-2020	4.50	4.30	4.30	4.30	4.30	4.30	4.30	3000	0.13	1	3000	100.00
JAMNAAUTO	EQ	09-Jul-2020	32.55	32.75	33.00	31.75	32.15	32.50	32.26	2330881	751.98	11966	946231	40.60
JASH	EQ	09-Jul-2020	151.10	152.35	158.00	148.05	152.35	152.30	153.98	6736	10.37	94	6181	91.76
JAYAGROGN	EQ	09-Jul-2020	95.05	95.00	96.85	92.80	94.50	94.60	94.19	7534	7.10	163	6052	80.33
JAYBARMARU	EQ	09-Jul-2020	194.90	195.90	195.90	189.00	191.00	190.20	190.73	30265	57.72	1041	17674	58.40
JAYNECOIND	BE	09-Jul-2020	3.45	3.55	3.60	3.35	3.60	3.55	3.53	19122	0.68	26	-	-
JAYSREETEA	EQ	09-Jul-2020	52.05	52.80	55.45	52.20	53.65	53.95	53.53	620262	332.05	4049	175714	28.33
JBCHEPHARM	EQ	09-Jul-2020	712.60	714.95	718.50	712.05	713.10	713.70	714.86	277057	1980.58	4404	244979	88.42
JBFIND	BE	09-Jul-2020	11.00	11.20	11.55	11.00	11.55	11.55	11.42	37288	4.26	105	-	-
JBMA	EQ	09-Jul-2020	213.40	214.65	219.50	212.15	214.50	213.05	214.85	24078	51.73	2211	8770	36.42
JCHAC	EQ	09-Jul-2020	2252.85	2225.20	2259.00	2225.20	2245.30	2251.65	2248.00	3426	77.02	782	1850	54.00
JETAIRWAYS	BZ	09-Jul-2020	27.75	26.40	29.10	26.40	29.10	29.10	27.22	120665	32.85	871	-	-
JHS	BE	09-Jul-2020	14.20	13.50	14.90	13.50	14.90	14.90	14.38	99565	14.32	308	-	-
JINDALPHOT	EQ	09-Jul-2020	14.95	14.75	15.35	14.50	14.50	14.60	14.67	8537	1.25	81	7909	92.64
JINDALPOLY	EQ	09-Jul-2020	388.65	389.95	408.70	388.20	390.00	389.95	398.01	161343	642.16	7305	41869	25.95
JINDALSAW	EQ	09-Jul-2020	62.35	62.85	65.75	62.70	63.35	63.45	64.41	3054070	1967.03	14027	1033870	33.85
JINDALSTEL	EQ	09-Jul-2020	156.25	158.00	166.10	157.90	164.50	164.05	163.05	21301023	34731.80	92996	3879215	18.21
JINDRILL	BE	09-Jul-2020	72.45	71.60	75.00	71.60	72.90	72.90	73.04	6638	4.85	75	-	-
JINDWORLD	EQ	09-Jul-2020	54.60	55.20	56.00	51.90	52.50	52.55	52.51	71488	37.54	712	62099	86.87
JISLDVREQS	BE	09-Jul-2020	11.60	11.05	11.05	11.05	11.05	11.05	11.05	7276	0.80	48	-	-
JISLJALEQS	BE	09-Jul-2020	11.45	10.90	10.90	10.90	10.90	10.90	10.90	543745	59.27	877	-	-
JITFINFRA	BE	09-Jul-2020	6.90	6.60	6.85	6.60	6.85	6.85	6.72	17631	1.19	68	-	-
JIYAECO	EQ	09-Jul-2020	15.75	16.50	16.50	16.50	16.50	16.50	16.50	34116	5.63	71	29151	85.45
JKCEMENT	EQ	09-Jul-2020	1421.05	1420.00	1447.00	1409.45	1427.00	1423.60	1426.13	35504	506.33	6298	15759	44.39
JKIL	EQ	09-Jul-2020	100.40	100.30	104.00	100.30	101.70	101.55	102.26	157817	161.39	4532	65461	41.48
JKLAKSHMI	EQ	09-Jul-2020	282.55	284.00	284.00	276.00	278.15	279.05	280.19	185338	519.30	4667	59024	31.85
JKPAPER	EQ	09-Jul-2020	101.95	102.45	104.45	102.00	102.90	102.95	103.10	1516749	1563.72	11490	300409	19.81
JKTYRE	EQ	09-Jul-2020	67.20	67.20	68.30	66.70	67.25	67.05	67.30	540682	363.89	4121	170015	31.44
JMA	EQ	09-Jul-2020	21.50	21.50	21.90	21.50	21.80	21.80	21.61	1985	0.43	23	1879	94.66
JMCPROJECT	EQ	09-Jul-2020	53.05	53.30	53.95	52.55	53.25	52.90	53.05	62321	33.06	606	39116	62.77
JMFINANCIL	EQ	09-Jul-2020	78.25	78.85	81.00	78.15	80.70	80.35	80.01	2564012	2051.54	15197	1356429	52.90
JMTAUTOLTD	BE	09-Jul-2020	5.20	4.95	4.95	4.95	4.95	4.95	4.95	162800	8.06	261	-	-
JOCIL	EQ	09-Jul-2020	155.15	158.50	158.50	151.00	155.70	154.35	154.08	15575	24.00	466	10039	64.46
JPASSOCIAT	EQ	09-Jul-2020	2.60	2.50	2.70	2.50	2.70	2.70	2.65	84335731	2231.00	9972	23341073	27.68
JPINFRATEC	BE	09-Jul-2020	1.80	1.75	1.85	1.75	1.85	1.80	1.78	7059994	125.70	2112	-	-
JPOLYINVST	BE	09-Jul-2020	16.55	15.75	17.35	15.75	16.25	16.25	16.61	2392	0.40	13	-	-
JPPOWER	EQ	09-Jul-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.91	36364209	695.67	3494	18607247	51.17
JSL	EQ	09-Jul-2020	40.50	40.85	42.40	40.35	40.60	40.60	41.33	890709	368.13	4797	405967	45.58
JSLHISAR	EQ	09-Jul-2020	72.25	72.65	78.30	72.40	75.40	74.75	75.46	965750	728.71	11852	413874	42.86
JSWENERGY	EQ	09-Jul-2020	47.05	47.85	47.90	47.10	47.35	47.25	47.42	760963	360.87	2905	322258	42.35
JSWHL	EQ	09-Jul-2020	1959.55	1959.55	1999.00	1956.05	1973.05	1991.05	1976.15	719	14.21	109	534	74.27
JSWSTEEL	EQ	09-Jul-2020	195.35	196.35	202.75	196.10	197.95	197.45	199.42	14801828	29518.41	90633	3892852	26.30
JTEKTINDIA	EQ	09-Jul-2020	66.20	66.20	68.20	65.80	67.90	67.80	67.15	243034	163.20	2018	112750	46.39
JUBILANT	EQ	09-Jul-2020	702.50	716.00	729.00	707.60	709.85	709.30	718.68	631955	4541.76	19593	224769	35.57
JUBLFOOD	EQ	09-Jul-2020	1692.15	1700.00	1703.95	1663.45	1687.00	1685.40	1679.06	695131	11671.64	32874	162473	23.37
JUBLINDS	EQ	09-Jul-2020	109.40	110.15	110.15	106.95	107.30	107.60	108.02	13163	14.22	621	4924	37.41
JUMPNET	EQ	09-Jul-2020	59.85	59.80	61.35	59.00	59.70	59.55	59.71	834081	498.06	4126	406138	48.69
JUNIORBEES	EQ	09-Jul-2020	273.54	281.70	290.00	272.87	274.70	273.46	274.67	33065	90.82	2841	19165	57.96
JUSTDIAL	EQ	09-Jul-2020	373.35	377.00	382.50	373.00	374.80	374.20	376.56	1743448	6565.17	28810	338719	19.43
JVLAGRO	BZ	09-Jul-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	1850	0.02	2	-	-
JYOTHYLAB	EQ	09-Jul-2020	120.70	122.30	122.30	119.05	119.45	119.80	120.18	934435	1123.04	16800	285511	30.55
KABRAEXTRU	EQ	09-Jul-2020	55.80	55.05	56.95	54.75	55.10	55.55	56.02	29840	16.72	490	17894	59.97
KAJARIACER	EQ	09-Jul-2020	390.60	392.20	397.40	388.05	389.05	388.80	393.34	493044	1939.33	5551	410406	83.24
KAKATCEM	EQ	09-Jul-2020	144.60	146.85	146.90	142.60	146.00	144.80	144.65	9811	14.19	272	6462	65.86
KALPATPOWR	EQ	09-Jul-2020	257.55	257.55	265.00	251.05	262.50	262.50	258.46	562935	1454.94	11622	212487	37.75
KALYANIFRG	BE	09-Jul-2020	139.50	141.60	141.60	135.00	138.50	138.50	138.59	124	0.17	8	-	-
KAMATHOTEL	EQ	09-Jul-2020	38.50	38.95	39.10	33.60	35.70	35.65	35.41	679250	240.53	4496	296641	43.67
KAMDHENU	BE	09-Jul-2020	72.30	71.20	74.50	71.20	73.35	73.20	72.66	7172	5.21	94	-	-
KANANIIND	BE	09-Jul-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	26740	1.15	32	-	-
KANORICHEM	EQ	09-Jul-2020	38.05	38.95	38.95	35.85	36.90	36.50	37.21	140662	52.34	1389	80715	57.38
KANSAINER	EQ	09-Jul-2020	436.50	436.50	441.30	430.45	435.00	436.25	435.41	105412	458.98	7115	27352	25.95
KAPSTON	EQ	09-Jul-2020	89.00	93.40	93.40	84.85	91.70	91.70	88.22	355	0.31	16	268	75.49
KARDA	BE	09-Jul-2020	62.15	63.10	65.25	60.00	62.50	62.45	62.80	237705	149.27	613	-	-
KARMAENG	EQ	09-Jul-2020	12.55	12.20	12.45	11.95	11.95	11.95	12.24	1795	0.22	15	1419	79.05
KARURVYSYA	EQ	09-Jul-2020	34.75	35.20	35.95	35.05	35.50	35.45	35.48	2733569	969.99	6787	1338188	48.95
KAYA	BE	09-Jul-2020	223.10	223.60	223.65	216.00	217.00	217.50	218.59	7431	16.24	276	-	-
KCP	EQ	09-Jul-2020	55.15	55.40	57.55	55.40	56.70	56.90	56.80	599357	340.43	2760	316356	52.78
KCPSUGIND	EQ	09-Jul-2020	15.15	15.25	15.50	15.10	15.45	15.35	15.25	146455	22.34	406	82048	56.02
KDDL	BE	09-Jul-2020	150.15	155.00	157.65	150.20	157.60	153.55	155.17	4812	7.47	64	-	-
KEC	EQ	09-Jul-2020	275.15	274.70	280.00	270.00	271.30	271.70	274.18	289664	794.20	9136	47649	16.45
KECL	EQ	09-Jul-2020	12.95	12.95	13.35	12.60	12.80	12.75	12.83	61641	7.91	263	41512	67.34
KEI	EQ	09-Jul-2020	356.45	357.00	389.50	356.60	389.50	385.65	377.58	1840738	6950.31	32837	394134	21.41
KELLTONTEC	BE	09-Jul-2020	15.15	15.15	15.65	14.65	15.20	15.05	15.16	19979	3.03	103	-	-
KENNAMET	EQ	09-Jul-2020	790.05	794.00	810.80	780.00	780.00	782.10	789.72	2428	19.17	272	1086	44.73
KERNEX	BE	09-Jul-2020	21.20	22.20	22.20	20.30	20.55	20.90	21.62	8107	1.75	38	-	-
KESORAMIND	EQ	09-Jul-2020	36.05	35.95	37.20	35.90	36.00	36.10	36.34	138782	50.43	1008	64555	46.52
KEYFINSERV	EQ	09-Jul-2020	39.55	39.50	39.50	37.60	39.00	39.00	38.36	206	0.08	13	102	49.51
KGL	BZ	09-Jul-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.55	3245482	18.00	556	-	-
KHADIM	BE	09-Jul-2020	121.80	123.95	125.00	121.25	122.00	122.65	123.36	27205	33.56	410	-	-
KHANDSE	EQ	09-Jul-2020	10.40	9.95	10.40	9.90	9.90	9.95	9.95	8641	0.86	41	6604	76.43
KICL	EQ	09-Jul-2020	1270.15	1260.00	1295.00	1250.20	1291.90	1285.95	1284.27	331	4.25	47	198	59.82
KILITCH	BE	09-Jul-2020	92.25	92.70	93.00	89.25	91.20	91.90	91.86	5470	5.02	103	-	-
KINGFA	EQ	09-Jul-2020	410.35	418.05	418.10	394.00	400.00	401.50	403.40	6685	26.97	438	4110	61.48
KIOCL	EQ	09-Jul-2020	102.90	102.00	103.75	97.85	102.00	101.65	100.96	17824	17.99	501	8490	47.63
KIRIINDUS	EQ	09-Jul-2020	466.15	467.90	477.55	466.20	472.15	472.35	471.74	198176	934.88	5212	54791	27.65
KIRLFER	EQ	09-Jul-2020	73.35	75.05	75.90	72.60	72.60	73.10	74.07	27517	20.38	635	18989	69.01
KIRLOSBROS	EQ	09-Jul-2020	105.70	107.85	109.75	105.50	106.85	106.65	106.97	234384	250.72	6721	127999	54.61
KIRLOSENG	EQ	09-Jul-2020	111.55	112.25	113.10	110.50	111.40	110.95	111.72	13572	15.16	391	8329	61.37
KIRLOSIND	EQ	09-Jul-2020	655.65	664.95	675.90	622.80	665.00	658.00	640.38	3178	20.35	356	1442	45.37
KITEX	EQ	09-Jul-2020	110.55	111.40	113.20	110.50	111.00	111.15	111.51	61037	68.06	824	27688	45.36
KKCL	EQ	09-Jul-2020	736.05	744.00	744.00	724.95	726.70	728.00	725.82	5167	37.50	176	4639	89.78
KMSUGAR	EQ	09-Jul-2020	9.20	9.35	9.45	9.05	9.05	9.05	9.20	312362	28.73	362	172911	55.36
KNRCON	EQ	09-Jul-2020	211.30	211.20	215.50	210.50	211.00	211.35	213.16	134069	285.78	2278	46582	34.74
KOHINOOR	BZ	09-Jul-2020	10.70	10.20	10.20	10.20	10.20	10.20	10.20	9362	0.95	31	-	-
KOKUYOCMLN	EQ	09-Jul-2020	56.95	57.10	57.30	53.05	54.80	54.40	54.62	379748	207.40	3402	204233	53.78
KOLTEPATIL	EQ	09-Jul-2020	157.55	160.90	161.50	154.25	155.30	155.20	157.11	100127	157.31	2221	64069	63.99
KOPRAN	EQ	09-Jul-2020	33.55	33.70	36.55	33.20	36.00	35.80	35.05	378093	132.50	2378	199490	52.76
KOTAKBANK	EQ	09-Jul-2020	1352.75	1355.75	1374.60	1347.75	1370.00	1368.15	1365.01	3446020	47038.45	110969	1279668	37.13
KOTAKBKETF	EQ	09-Jul-2020	229.16	230.00	232.45	229.55	232.45	231.97	231.17	187689	433.88	1808	118612	63.20
KOTAKGOLD	EQ	09-Jul-2020	431.75	431.45	435.00	431.45	435.00	434.60	434.02	54677	237.31	793	35348	64.65
KOTAKNIFTY	EQ	09-Jul-2020	111.20	111.29	112.50	111.29	112.07	112.06	111.56	409771	457.13	611	258153	63.00
KOTAKNV20	EQ	09-Jul-2020	54.45	54.30	54.77	54.00	54.20	54.22	54.35	4845	2.63	54	4502	92.92
KOTAKPSUBK	EQ	09-Jul-2020	148.60	150.00	152.80	147.85	150.50	150.26	150.14	12718	19.09	178	7450	58.58
KOTARISUG	EQ	09-Jul-2020	13.30	13.75	13.75	13.30	13.35	13.35	13.35	25955	3.47	131	18227	70.23
KOTHARIPET	EQ	09-Jul-2020	16.20	15.90	17.00	15.90	16.45	16.35	16.50	47828	7.89	266	36799	76.94
KOTHARIPRO	EQ	09-Jul-2020	64.80	65.10	65.10	63.75	63.75	63.75	64.07	2491	1.60	82	2077	83.38
KPITTECH	EQ	09-Jul-2020	61.15	60.30	61.80	60.05	61.80	61.55	61.04	563667	344.08	6820	449188	79.69
KPRMILL	EQ	09-Jul-2020	490.60	495.00	495.00	486.10	492.50	490.20	491.68	1894	9.31	241	895	47.25
KRBL	EQ	09-Jul-2020	262.40	264.50	279.85	262.25	274.95	275.75	273.82	764688	2093.89	10461	283538	37.08
KREBSBIO	EQ	09-Jul-2020	73.45	74.20	74.45	73.05	73.10	73.35	73.76	3922	2.89	78	3110	79.30
KRIDHANINF	BE	09-Jul-2020	4.00	3.80	3.80	3.80	3.80	3.80	3.80	29275	1.11	57	-	-
KRISHANA	BE	09-Jul-2020	46.00	46.00	48.25	43.70	47.25	44.95	44.49	5234	2.33	80	-	-
KRITIKA	SM	09-Jul-2020	37.25	37.00	37.50	37.00	37.50	37.50	37.19	52000	19.34	3	52000	100.00
KSB	EQ	09-Jul-2020	515.15	520.00	531.00	500.55	526.00	526.75	519.92	41866	217.67	1886	24311	58.07
KSCL	EQ	09-Jul-2020	578.50	583.90	594.60	577.35	584.55	585.70	587.12	230056	1350.71	8735	76150	33.10
KSERASERA	BE	09-Jul-2020	0.40	0.40	0.45	0.35	0.35	0.40	0.37	11460684	42.79	1740	-	-
KSL	EQ	09-Jul-2020	231.40	233.80	242.30	230.00	239.00	238.45	237.39	575749	1366.77	12137	164714	28.61
KSOLVES	ST	09-Jul-2020	106.10	101.55	109.00	101.55	104.00	104.00	106.55	12000	12.79	10	12000	100.00
KTKBANK	EQ	09-Jul-2020	45.15	45.90	46.50	45.15	45.50	45.50	45.87	4493727	2061.27	12583	1727186	38.44
KUANTUM	EQ	09-Jul-2020	464.95	488.00	516.00	477.20	510.05	512.30	503.65	15217	76.64	1209	10700	70.32
KWALITY	BE	09-Jul-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	134164	5.70	244	-	-
L&TFH	EQ	09-Jul-2020	70.90	71.55	72.70	69.35	70.45	70.25	70.85	26107048	18497.80	69204	5787671	22.17
L&TFINANCE	NC	09-Jul-2020	1080.00	1081.00	1083.00	1080.00	1080.00	1080.00	1081.48	720	7.79	8	720	100.00
L&TFINANCE	NE	09-Jul-2020	1070.00	1050.00	1065.00	1050.00	1065.00	1065.00	1050.55	55	0.58	2	55	100.00
L&TFINANCE	NQ	09-Jul-2020	1050.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	112	1.22	2	112	100.00
L&TFINANCE	NW	09-Jul-2020	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	60	0.67	7	60	100.00
L&TFINANCE	NY	09-Jul-2020	1059.99	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	131	1.39	2	131	100.00
L&TFINANCE	Y5	09-Jul-2020	1080.00	1088.90	1089.90	1088.90	1089.90	1089.90	1089.17	188	2.05	12	138	73.40
L&TFINANCE	Y7	09-Jul-2020	1050.00	1035.00	1045.00	1032.00	1032.00	1032.00	1037.25	28	0.29	4	10	35.71
L&TFINANCE	Y9	09-Jul-2020	1106.15	1110.00	1111.00	1108.00	1111.00	1110.00	1109.98	1217	13.51	29	1186	97.45
L&TINFRA	N2	09-Jul-2020	2030.00	2030.00	2040.00	2030.00	2040.00	2040.00	2037.00	80	1.63	6	68	85.00
L&TINFRA	N3	09-Jul-2020	1037.01	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	5	0.05	1	5	100.00
L&TINFRA	N4	09-Jul-2020	1990.01	1990.00	1990.26	1990.00	1990.26	1990.26	1990.18	79	1.57	7	79	100.00
L&TINFRA	N5	09-Jul-2020	1017.00	1018.37	1018.37	1018.37	1018.37	1018.37	1018.37	10	0.10	1	10	100.00
L&TINFRA	N6	09-Jul-2020	2096.12	2096.00	2100.00	2096.00	2100.00	2099.47	2097.44	504	10.57	16	462	91.67
LAKSHVILAS	EQ	09-Jul-2020	22.85	22.40	23.45	22.15	22.95	22.75	22.93	1431908	328.40	3040	732760	51.17
LALPATHLAB	EQ	09-Jul-2020	1761.80	1778.00	1843.00	1775.05	1830.00	1815.85	1821.88	338471	6166.54	51323	178367	52.70
LAMBODHARA	EQ	09-Jul-2020	31.30	33.00	33.00	30.20	30.60	30.60	31.54	30354	9.57	314	21700	71.49
LAOPALA	EQ	09-Jul-2020	192.50	196.00	205.50	192.20	195.00	194.60	199.28	142932	284.83	3097	81449	56.98
LASA	BE	09-Jul-2020	46.70	47.90	48.40	44.70	45.50	45.80	46.65	62810	29.30	372	-	-
LAURUSLABS	EQ	09-Jul-2020	554.55	562.50	574.90	556.30	572.00	571.90	566.62	892830	5058.92	17531	432931	48.49
LAXMIMACH	EQ	09-Jul-2020	2816.35	2816.50	2869.00	2815.00	2823.50	2820.80	2830.86	3169	89.71	655	1897	59.86
LEMONTREE	EQ	09-Jul-2020	26.00	27.30	27.30	25.05	25.80	25.65	26.55	9317214	2473.28	15537	4103253	44.04
LEXUS	SM	09-Jul-2020	12.45	13.05	13.05	12.75	13.05	13.05	13.03	24000	3.13	21	22000	91.67
LFIC	EQ	09-Jul-2020	79.60	83.55	83.55	83.55	83.55	83.55	83.55	11640	9.73	85	11636	99.97
LGBBROSLTD	EQ	09-Jul-2020	231.60	233.05	245.65	233.00	235.90	236.85	239.30	23962	57.34	1084	8990	37.52
LGBFORGE	BE	09-Jul-2020	2.50	2.60	2.60	2.50	2.60	2.60	2.57	17724	0.46	43	-	-
LIBAS	EQ	09-Jul-2020	50.95	51.20	51.25	49.50	51.20	51.20	50.70	5482	2.78	34	2611	47.63
LIBERTSHOE	EQ	09-Jul-2020	136.35	144.00	144.00	138.50	139.10	139.05	140.74	354710	499.22	5537	98364	27.73
LICHSGFIN	EQ	09-Jul-2020	281.75	284.00	286.65	281.30	283.55	282.95	283.77	4086476	11596.34	38074	644259	15.77
LICNETFGSC	EQ	09-Jul-2020	22.00	22.38	22.50	21.90	22.25	22.16	22.28	13691	3.05	140	9205	67.23
LICNETFN50	EQ	09-Jul-2020	111.51	113.90	113.90	109.89	111.24	111.24	110.35	450	0.50	51	421	93.56
LICNETFSEN	EQ	09-Jul-2020	390.68	397.95	397.95	383.01	396.50	389.69	390.17	78	0.30	17	75	96.15
LICNFNHGP	EQ	09-Jul-2020	116.84	116.85	116.85	113.05	113.05	113.05	114.80	5	0.01	4	4	80.00
LINCOLN	EQ	09-Jul-2020	162.80	162.75	166.00	160.40	162.20	162.90	163.56	44428	72.67	1362	17513	39.42
LINCPEN	EQ	09-Jul-2020	176.30	178.75	182.90	172.95	179.75	176.35	179.05	23079	41.32	530	10672	46.24
LINDEINDIA	EQ	09-Jul-2020	652.35	657.95	667.50	651.00	653.00	653.65	657.13	41065	269.85	1868	14637	35.64
LIQUIDBEES	EQ	09-Jul-2020	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	832891	8328.93	4243	594720	71.40
LIQUIDETF	EQ	09-Jul-2020	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	17121	171.21	49	13087	76.44
LOKESHMACH	EQ	09-Jul-2020	26.05	26.05	26.95	25.25	26.45	26.55	26.27	128390	33.73	717	68745	53.54
LOTUSEYE	EQ	09-Jul-2020	31.30	32.00	33.30	31.55	33.30	32.45	32.10	13062	4.19	63	13019	99.67
LOVABLE	EQ	09-Jul-2020	54.35	54.50	56.10	53.60	53.95	53.95	54.81	30847	16.91	534	17964	58.24
LPDC	BE	09-Jul-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.59	21420	0.34	25	-	-
LSIL	BE	09-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	349838	4.02	324	-	-
LT	EQ	09-Jul-2020	941.25	945.00	952.00	940.00	945.20	944.95	944.99	3777810	35700.02	97168	1413953	37.43
LTI	EQ	09-Jul-2020	2053.75	2041.00	2098.00	2035.65	2080.00	2082.00	2076.61	229165	4758.87	12453	169101	73.79
LTTS	EQ	09-Jul-2020	1390.05	1399.00	1430.00	1397.00	1408.90	1406.30	1416.16	240767	3409.65	19687	99217	41.21
LUMAXIND	EQ	09-Jul-2020	1258.65	1261.05	1314.00	1261.05	1300.00	1297.60	1298.32	6475	84.07	904	4520	69.81
LUMAXTECH	EQ	09-Jul-2020	93.75	94.00	95.95	90.80	91.85	92.00	93.45	75680	70.72	1342	39118	51.69
LUPIN	EQ	09-Jul-2020	865.40	871.40	882.00	862.50	867.00	867.05	871.41	2106003	18351.99	43419	774871	36.79
LUXIND	EQ	09-Jul-2020	1231.65	1245.00	1255.00	1220.00	1234.80	1232.05	1237.84	40733	504.21	3171	6464	15.87
LYKALABS	BE	09-Jul-2020	20.10	20.10	20.85	19.90	20.30	20.00	20.31	8116	1.65	71	-	-
LYPSAGEMS	EQ	09-Jul-2020	3.20	3.15	3.20	3.05	3.10	3.15	3.06	109668	3.35	95	104172	94.99
M&M	EQ	09-Jul-2020	551.25	554.00	564.30	548.05	563.00	560.30	555.68	4123903	22915.76	97132	1256869	30.48
M&MFIN	EQ	09-Jul-2020	201.70	203.00	210.65	203.00	209.10	208.55	207.45	25411387	52715.43	149851	4281148	16.85
M&MFIN	N2	09-Jul-2020	1059.04	1059.00	1059.50	1057.00	1059.00	1059.00	1058.88	735	7.78	11	625	85.03
M100	EQ	09-Jul-2020	16.02	16.32	16.32	15.91	16.01	15.99	16.02	64198	10.28	219	40169	62.57
M17RD	MF	09-Jul-2020	3.65	4.01	4.01	4.01	4.01	4.01	4.01	10000	0.40	1	10000	100.00
M17RG	MF	09-Jul-2020	5.00	4.75	4.75	4.75	4.75	4.75	4.75	5000	0.24	1	5000	100.00
M50	EQ	09-Jul-2020	104.82	109.00	114.30	104.20	106.95	106.95	105.79	3714	3.93	39	3488	93.91
MAANALU	EQ	09-Jul-2020	57.35	57.35	60.75	55.40	57.20	57.90	58.77	24425	14.36	406	8062	33.01
MACPOWER	SM	09-Jul-2020	61.80	62.00	62.00	62.00	62.00	62.00	62.00	2040	1.26	3	2040	100.00
MADHAV	EQ	09-Jul-2020	23.35	24.00	25.45	23.20	24.00	24.00	24.63	8819	2.17	117	5264	59.69
MADRASFERT	EQ	09-Jul-2020	19.50	19.50	19.75	19.35	19.40	19.40	19.50	83599	16.30	323	50491	60.40
MAGADSUGAR	EQ	09-Jul-2020	127.05	129.20	129.20	126.00	127.10	127.40	126.99	11402	14.48	228	8558	75.06
MAGMA	EQ	09-Jul-2020	24.40	25.60	25.60	23.85	25.60	25.60	25.51	3831883	977.34	2870	1579256	41.21
MAGMA	N3	09-Jul-2020	990.00	995.00	995.00	995.00	995.00	995.00	995.00	6	0.06	1	6	100.00
MAGMA	N6	09-Jul-2020	983.00	975.00	975.00	975.00	975.00	975.00	975.00	20	0.20	2	20	100.00
MAGNUM	BE	09-Jul-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	17412	1.06	20	-	-
MAHABANK	EQ	09-Jul-2020	11.55	11.80	12.00	11.60	11.80	11.70	11.80	3694393	435.77	5978	2042647	55.29
MAHASTEEL	EQ	09-Jul-2020	74.75	73.10	76.25	73.10	75.20	75.00	74.69	7510	5.61	321	3465	46.14
MAHEPC	EQ	09-Jul-2020	146.65	152.65	163.85	150.05	159.55	160.40	158.15	621794	983.39	10442	172295	27.71
MAHESHWARI	EQ	09-Jul-2020	168.00	169.85	175.50	167.50	172.00	173.00	172.02	67088	115.41	1030	20524	30.59
MAHICKRA	SM	09-Jul-2020	71.00	70.45	73.95	70.45	73.00	73.00	72.48	6000	4.35	4	6000	100.00
MAHINDCIE	EQ	09-Jul-2020	115.15	114.20	117.00	112.00	116.40	114.95	115.04	50369	57.94	1109	32375	64.28
MAHLIFE	EQ	09-Jul-2020	215.10	215.20	218.95	212.10	217.00	216.10	215.42	28626	61.67	1631	12977	45.33
MAHLOG	EQ	09-Jul-2020	318.35	324.50	330.00	312.55	326.00	320.25	322.74	118841	383.55	6002	51524	43.36
MAHSCOOTER	EQ	09-Jul-2020	3149.15	3189.00	3301.45	3180.00	3230.00	3241.00	3230.06	41350	1335.63	5928	10018	24.23
MAHSEAMLES	EQ	09-Jul-2020	232.95	234.00	251.90	233.30	234.75	234.70	243.63	881056	2146.54	15992	259085	29.41
MAITHANALL	EQ	09-Jul-2020	478.40	485.00	498.00	472.55	473.35	477.45	485.77	72239	350.92	4153	31479	43.58
MAJESCO	EQ	09-Jul-2020	368.20	374.25	374.25	360.00	367.35	366.35	367.87	9230	33.95	728	5856	63.45
MALUPAPER	EQ	09-Jul-2020	30.30	30.30	31.15	30.00	30.75	30.70	30.79	23198	7.14	301	9841	42.42
MAN50ETF	EQ	09-Jul-2020	108.58	109.20	110.00	108.70	110.00	110.00	109.69	15586	17.10	21	15582	99.97
MANAKALUCO	EQ	09-Jul-2020	9.15	8.75	9.20	8.75	8.95	8.90	8.95	28949	2.59	109	23461	81.04
MANAKCOAT	EQ	09-Jul-2020	5.90	5.80	5.80	5.65	5.65	5.65	5.72	200	0.01	4	200	100.00
MANAKSIA	EQ	09-Jul-2020	32.50	33.50	34.45	32.55	34.25	34.20	33.72	22838	7.70	404	15861	69.45
MANAKSTEEL	EQ	09-Jul-2020	10.80	10.55	11.25	10.55	10.65	10.70	10.81	17898	1.93	87	12542	70.07
MANALIPETC	EQ	09-Jul-2020	23.30	23.55	23.55	21.50	22.10	21.80	22.21	1470173	326.52	5016	757714	51.54
MANAPPURAM	EQ	09-Jul-2020	157.45	158.70	161.40	158.00	159.80	159.50	159.48	4549756	7255.84	23780	675664	14.85
MANGALAM	BE	09-Jul-2020	66.05	68.60	68.60	64.10	65.35	66.70	65.67	18551	12.18	198	-	-
MANGCHEFER	EQ	09-Jul-2020	39.30	39.10	39.80	35.60	36.85	37.05	37.61	1313182	493.91	14854	628241	47.84
MANGLMCEM	EQ	09-Jul-2020	196.70	196.70	201.65	196.70	200.00	199.00	199.19	73205	145.82	1326	41101	56.15
MANGTIMBER	EQ	09-Jul-2020	8.15	7.75	8.45	7.75	7.80	7.80	7.91	1317	0.10	13	1130	85.80
MANINDS	EQ	09-Jul-2020	47.50	47.60	49.30	47.55	48.00	47.85	48.27	107575	51.93	864	44632	41.49
MANINFRA	EQ	09-Jul-2020	18.65	18.70	19.30	18.70	18.80	18.85	18.96	156677	29.71	496	121224	77.37
MANUGRAPH	BE	09-Jul-2020	9.05	8.60	9.00	8.60	8.90	8.90	8.61	32949	2.84	60	-	-
MANXT50	EQ	09-Jul-2020	264.79	263.60	263.60	262.60	263.60	263.60	262.66	1095	2.88	9	1095	100.00
MARALOVER	EQ	09-Jul-2020	13.45	13.15	13.50	12.85	13.40	13.25	13.07	4312	0.56	64	3631	84.21
MARATHON	EQ	09-Jul-2020	51.85	53.90	53.90	50.05	50.50	50.70	51.64	3852	1.99	109	2876	74.66
MARICO	EQ	09-Jul-2020	349.40	349.40	351.40	341.95	343.25	343.05	344.74	2407863	8300.91	30841	1152692	47.87
MARINE	SM	09-Jul-2020	91.85	91.35	92.55	91.25	92.50	92.50	91.93	10000	9.19	5	4000	40.00
MARKSANS	EQ	09-Jul-2020	33.60	33.80	34.20	33.10	33.75	33.60	33.61	1038190	348.89	2952	559600	53.90
MARSHALL	SM	09-Jul-2020	5.25	5.30	5.30	5.00	5.05	5.05	5.05	75000	3.79	22	60000	80.00
MARUTI	EQ	09-Jul-2020	6044.40	6080.00	6096.00	5931.35	6020.00	6002.35	5994.28	1043433	62546.31	90297	191108	18.32
MASFIN	EQ	09-Jul-2020	680.00	684.05	700.35	679.00	687.00	687.50	689.91	22681	156.48	1190	17065	75.24
MASKINVEST	BE	09-Jul-2020	44.25	44.25	46.45	44.25	46.45	46.45	46.43	10494	4.87	30	-	-
MASTEK	EQ	09-Jul-2020	379.65	384.00	395.00	380.00	386.90	387.20	388.82	58930	229.13	3965	22627	38.40
MATRIMONY	EQ	09-Jul-2020	374.45	375.55	384.85	375.10	377.05	377.20	378.24	258	0.98	69	172	66.67
MAWANASUG	BE	09-Jul-2020	29.50	29.15	29.50	29.00	29.40	29.25	29.38	30629	9.00	108	-	-
MAXVIL	EQ	09-Jul-2020	35.00	34.55	36.20	34.55	35.05	35.50	35.43	93651	33.18	501	32312	34.50
MAYURUNIQ	EQ	09-Jul-2020	214.65	219.95	226.00	217.00	222.00	221.55	221.16	52306	115.68	1011	40012	76.50
MAZDA	EQ	09-Jul-2020	338.45	338.00	346.00	325.00	326.15	326.65	337.14	33272	112.17	778	14471	43.49
MBAPL	BE	09-Jul-2020	69.20	69.20	72.00	69.20	72.00	72.00	71.94	101	0.07	3	-	-
MBECL	BE	09-Jul-2020	5.05	4.80	5.30	4.80	5.30	5.25	4.89	36026	1.76	71	-	-
MBLINFRA	BE	09-Jul-2020	6.10	6.25	6.40	5.80	6.40	6.20	6.06	50723	3.07	115	-	-
MCDHOLDING	EQ	09-Jul-2020	24.50	25.50	25.50	24.25	24.60	24.70	24.78	39299	9.74	235	28340	72.11
MCDOWELL-N	EQ	09-Jul-2020	612.95	619.90	633.00	616.75	625.40	625.45	625.11	4709177	29437.34	68292	743108	15.78
MCL	SM	09-Jul-2020	78.75	80.00	81.90	80.00	81.90	81.90	80.95	2400	1.94	2	1200	50.00
MCLEODRUSS	BE	09-Jul-2020	9.00	9.05	9.10	8.55	8.60	8.75	8.66	421969	36.52	670	-	-
MCX	EQ	09-Jul-2020	1297.30	1299.00	1313.55	1282.10	1307.00	1302.65	1295.24	303080	3925.62	9871	198747	65.58
MDL	SM	09-Jul-2020	22.05	23.15	23.15	23.15	23.15	23.15	23.15	2000	0.46	1	2000	100.00
MEGASOFT	EQ	09-Jul-2020	6.80	6.90	6.90	6.65	6.70	6.75	6.74	26781	1.80	129	18614	69.50
MEGH	EQ	09-Jul-2020	58.65	58.70	59.80	58.10	58.65	58.85	58.91	3506651	2065.83	13221	1157006	32.99
MELSTAR	BZ	09-Jul-2020	2.75	2.65	2.75	2.65	2.75	2.75	2.65	3988	0.11	17	-	-
MENONBE	EQ	09-Jul-2020	41.90	42.35	43.65	42.00	42.70	42.65	42.61	58416	24.89	790	40753	69.76
MEP	BE	09-Jul-2020	22.35	23.40	23.45	21.25	21.50	21.50	22.06	229594	50.65	473	-	-
MERCATOR	BE	09-Jul-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	101688	1.37	116	-	-
METALFORGE	BE	09-Jul-2020	5.30	5.30	5.30	5.15	5.20	5.20	5.27	1096	0.06	19	-	-
METKORE	BZ	09-Jul-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	15090	0.14	20	-	-
METROPOLIS	EQ	09-Jul-2020	1420.20	1433.90	1479.50	1420.30	1459.00	1458.75	1455.04	127944	1861.64	7417	65099	50.88
MFSL	EQ	09-Jul-2020	547.10	547.00	565.30	547.00	558.25	560.10	558.13	953804	5323.48	16793	135315	14.19
MGEL	SM	09-Jul-2020	57.80	57.90	57.90	57.90	57.90	57.90	57.90	2000	1.16	1	2000	100.00
MGL	EQ	09-Jul-2020	1007.35	1007.90	1022.45	996.00	1010.00	1012.00	1010.36	1965498	19858.58	53462	1019524	51.87
MHHL	SM	09-Jul-2020	17.60	17.00	17.00	17.00	17.00	17.00	17.00	3000	0.51	1	3000	100.00
MHRIL	EQ	09-Jul-2020	177.05	177.10	179.90	172.20	174.00	173.15	174.61	22546	39.37	858	15320	67.95
MIDHANI	EQ	09-Jul-2020	212.50	213.85	220.90	212.25	217.30	217.25	217.89	2299508	5010.50	24028	611641	26.60
MILTON	SM	09-Jul-2020	14.75	14.05	14.05	14.05	14.05	14.05	14.05	4400	0.62	1	4400	100.00
MINDACORP	EQ	09-Jul-2020	72.70	73.20	76.30	72.70	74.45	74.50	74.69	1493623	1115.56	7956	601852	40.29
MINDAIND	EQ	09-Jul-2020	305.40	306.00	313.00	303.00	308.00	306.55	308.10	229681	707.65	4337	80779	35.17
MINDTECK	EQ	09-Jul-2020	26.10	25.25	26.10	24.80	24.80	24.80	24.93	12528	3.12	124	10137	80.91
MINDTREE	EQ	09-Jul-2020	988.30	988.00	1004.50	982.00	988.00	988.15	991.32	433326	4295.66	11728	97580	22.52
MIRCELECTR	BE	09-Jul-2020	7.55	7.55	7.85	7.40	7.70	7.65	7.64	225202	17.21	389	-	-
MIRZAINT	EQ	09-Jul-2020	50.30	52.85	54.00	51.45	52.05	52.30	52.58	871816	458.43	6033	252274	28.94
MITTAL	EQ	09-Jul-2020	95.95	91.20	91.20	91.20	91.20	91.20	91.20	370	0.34	21	370	100.00
MKPL	SM	09-Jul-2020	80.25	80.00	80.50	80.00	80.50	80.30	80.26	14000	11.24	7	14000	100.00
MMFL	EQ	09-Jul-2020	189.55	190.05	196.00	189.60	194.75	194.45	193.66	42827	82.94	952	26651	62.23
MMP	EQ	09-Jul-2020	77.95	78.10	83.00	78.00	82.45	81.50	81.25	10557	8.58	151	6666	63.14
MMTC	EQ	09-Jul-2020	21.60	21.55	21.60	19.65	19.85	19.95	20.57	10792857	2220.11	17598	3359859	31.13
MODIRUBBER	BE	09-Jul-2020	33.30	31.85	34.90	31.85	31.95	32.25	33.05	840	0.28	21	-	-
MOHOTAIND	BE	09-Jul-2020	14.70	14.00	14.65	14.00	14.50	14.00	14.25	6075	0.87	37	-	-
MOIL	EQ	09-Jul-2020	147.30	147.00	150.05	145.85	146.65	146.60	147.76	738567	1091.28	7892	93672	12.68
MOKSH	SM	09-Jul-2020	27.00	27.90	27.95	27.90	27.95	27.95	27.93	9000	2.51	2	9000	100.00
MOLDTECH	EQ	09-Jul-2020	36.35	35.80	36.65	35.50	35.85	35.80	35.88	19322	6.93	232	12515	64.77
MOLDTKPAC	EQ	09-Jul-2020	201.80	206.00	206.05	201.05	202.80	202.40	203.18	18153	36.88	974	11253	61.99
MONTECARLO	EQ	09-Jul-2020	158.15	159.60	160.70	158.15	160.00	159.60	159.60	13946	22.26	386	8353	59.90
MORARJEE	EQ	09-Jul-2020	11.60	11.60	12.15	11.15	11.70	11.70	11.63	45432	5.28	119	5628	12.39
MOREPENLAB	EQ	09-Jul-2020	23.75	23.90	24.20	23.60	23.65	23.65	23.83	1076578	256.58	3512	511640	47.52
MOTHERSUMI	EQ	09-Jul-2020	96.60	97.05	98.30	96.40	97.70	97.65	97.29	9566446	9307.66	49197	2660977	27.82
MOTILALOFS	EQ	09-Jul-2020	678.20	682.50	720.00	682.50	717.50	713.05	709.01	365040	2588.19	13767	88386	24.21
MOTOGENFIN	BE	09-Jul-2020	20.25	21.00	21.20	19.60	20.00	20.00	20.60	4074	0.84	30	-	-
MPHASIS	EQ	09-Jul-2020	921.40	921.00	921.00	894.90	903.50	903.40	902.57	155280	1401.51	15272	81319	52.37
MPSLTD	EQ	09-Jul-2020	297.35	295.20	299.95	294.15	298.75	297.25	297.25	3837	11.41	339	2270	59.16
MPTODAY	SM	09-Jul-2020	17.55	16.70	16.70	16.70	16.70	16.70	16.70	6000	1.00	3	4000	66.67
MRF	EQ	09-Jul-2020	65287.20	65944.90	66200.00	65050.00	65490.00	65335.85	65595.05	11634	7631.33	6854	2013	17.30
MRO-TEK	EQ	09-Jul-2020	22.30	22.40	23.40	22.40	22.80	22.80	23.36	1606	0.38	10	1591	99.07
MRPL	EQ	09-Jul-2020	37.30	37.70	37.85	36.85	37.00	36.95	37.19	746238	277.55	2735	387449	51.92
MSPL	BE	09-Jul-2020	6.60	6.30	6.85	6.30	6.50	6.55	6.55	11149	0.73	43	-	-
MSTCLTD	EQ	09-Jul-2020	140.25	142.40	168.30	139.00	168.30	168.30	159.01	2760663	4389.69	33856	796754	28.86
MTEDUCARE	EQ	09-Jul-2020	15.80	16.10	16.10	15.10	15.30	15.25	15.35	117615	18.06	403	81235	69.07
MTNL	EQ	09-Jul-2020	11.90	12.30	12.40	11.35	11.35	11.35	11.81	7832600	924.67	19291	4263352	54.43
MUKANDENGG	BE	09-Jul-2020	9.15	9.00	9.40	9.00	9.40	9.40	9.18	3547	0.33	12	-	-
MUKANDLTD	BE	09-Jul-2020	22.25	22.40	22.95	21.50	21.50	21.80	21.96	9236	2.03	74	-	-
MUKANDLTD	P1	09-Jul-2020	4.55	4.65	4.65	4.65	4.65	4.65	4.65	22	0.00	1	22	100.00
MUKTAARTS	BE	09-Jul-2020	24.65	23.60	25.40	23.60	24.00	23.95	24.15	2530	0.61	54	-	-
MUNJALAU	EQ	09-Jul-2020	49.85	49.40	54.50	49.40	54.00	53.15	52.57	555709	292.13	3433	243481	43.81
MUNJALSHOW	EQ	09-Jul-2020	102.05	104.90	105.00	102.15	103.70	103.40	103.40	21943	22.69	553	12387	56.45
MURUDCERA	EQ	09-Jul-2020	17.50	18.75	18.80	17.65	17.95	18.00	18.31	335132	61.35	1312	169574	50.60
MUTHOOTCAP	EQ	09-Jul-2020	389.05	389.05	395.45	383.10	388.85	388.05	389.06	9930	38.63	567	6145	61.88
MUTHOOTFIN	EQ	09-Jul-2020	1085.20	1087.00	1104.95	1076.00	1088.85	1088.10	1091.70	2130294	23256.35	48123	843301	39.59
N100	EQ	09-Jul-2020	773.67	781.88	788.80	781.88	787.35	786.13	785.70	21205	166.61	865	18597	87.70
NABARD	N2	09-Jul-2020	1262.73	1276.87	1276.87	1276.80	1276.80	1276.80	1276.81	34	0.43	3	17	50.00
NACLIND	EQ	09-Jul-2020	40.55	40.55	41.75	36.75	37.25	37.80	38.84	115885	45.01	662	78952	68.13
NAGAFERT	BE	09-Jul-2020	5.55	5.35	5.75	5.30	5.50	5.55	5.36	258086	13.83	482	-	-
NAGREEKEXP	EQ	09-Jul-2020	13.20	14.00	14.00	13.20	13.65	13.50	13.36	5582	0.75	53	5039	90.27
NAHARCAP	EQ	09-Jul-2020	70.45	71.75	71.75	65.10	68.15	68.60	69.95	37774	26.42	872	21566	57.09
NAHARINDUS	EQ	09-Jul-2020	26.55	26.60	28.00	26.55	26.80	26.80	27.16	12911	3.51	162	4065	31.48
NAHARPOLY	EQ	09-Jul-2020	59.75	58.50	61.50	58.00	59.20	59.65	59.10	29645	17.52	356	20511	69.19
NAHARSPING	EQ	09-Jul-2020	36.15	36.05	36.20	35.20	35.30	35.65	35.74	13423	4.80	210	10492	78.16
NAM-INDIA	EQ	09-Jul-2020	303.20	304.95	305.45	291.00	294.35	294.60	297.00	1325626	3937.11	31200	574766	43.36
NARMADA	SM	09-Jul-2020	16.50	15.70	16.30	15.70	16.30	16.30	15.90	21600	3.43	3	21600	100.00
NATCOPHARM	EQ	09-Jul-2020	684.55	691.20	691.20	671.15	677.50	677.25	678.22	558398	3787.18	10676	398420	71.35
NATHBIOGEN	EQ	09-Jul-2020	322.05	321.25	334.00	321.25	331.00	330.25	329.84	15524	51.20	555	10216	65.81
NATIONALUM	EQ	09-Jul-2020	35.75	36.20	37.50	36.00	36.80	36.65	36.84	35900645	13224.43	73201	11310406	31.50
NAUKRI	EQ	09-Jul-2020	2856.65	2870.00	2934.80	2849.10	2858.05	2862.55	2884.82	155089	4474.04	11870	24813	16.00
NAVINFLUOR	EQ	09-Jul-2020	1735.15	1740.05	1754.90	1711.10	1726.00	1725.30	1725.72	58673	1012.53	4858	23901	40.74
NAVKARCORP	EQ	09-Jul-2020	27.60	27.35	28.60	27.00	27.60	27.30	27.82	601405	167.29	2499	225357	37.47
NAVNETEDUL	EQ	09-Jul-2020	77.50	78.50	78.65	77.20	77.95	77.70	78.01	23443	18.29	529	15933	67.96
NBCC	EQ	09-Jul-2020	27.30	27.60	27.80	26.70	26.95	26.90	27.16	14121220	3835.28	34300	4648643	32.92
NBIFIN	EQ	09-Jul-2020	1561.65	1609.95	1609.95	1545.00	1545.00	1562.20	1563.35	18	0.28	9	10	55.56
NBVENTURES	EQ	09-Jul-2020	52.35	52.50	53.50	52.05	52.25	52.15	52.62	219731	115.62	5790	149721	68.14
NCC	EQ	09-Jul-2020	32.65	33.50	34.40	33.15	33.70	33.75	33.88	46727815	15829.50	59985	9464299	20.25
NCLIND	EQ	09-Jul-2020	79.05	84.00	84.00	77.35	80.50	79.85	81.00	681989	552.38	5086	237610	34.84
NDGL	EQ	09-Jul-2020	558.95	585.05	585.05	545.00	551.00	546.85	548.58	141	0.77	20	96	68.09
NDL	EQ	09-Jul-2020	21.50	22.20	22.90	21.00	21.50	21.70	22.11	81248	17.96	503	24775	30.49
NDTV	BE	09-Jul-2020	36.30	35.40	36.95	35.40	36.45	36.40	36.16	8903	3.22	119	-	-
NECCLTD	EQ	09-Jul-2020	15.15	15.65	15.90	15.30	15.90	15.90	15.78	358776	56.63	736	246776	68.78
NECLIFE	EQ	09-Jul-2020	22.50	22.85	22.95	20.30	22.00	22.00	21.92	623859	136.76	2263	288855	46.30
NELCAST	EQ	09-Jul-2020	48.70	49.35	54.00	48.00	53.70	52.10	51.43	585336	301.02	3326	282897	48.33
NELCO	EQ	09-Jul-2020	207.95	208.00	212.95	207.00	208.70	208.70	209.62	55355	116.03	1512	29365	53.05
NEOGEN	EQ	09-Jul-2020	558.95	561.00	566.80	553.80	561.50	563.15	560.87	36274	203.45	3022	19429	53.56
NESCO	EQ	09-Jul-2020	433.15	434.00	439.00	431.00	433.20	433.05	433.73	33152	143.79	1474	24951	75.26
NESTLEIND	EQ	09-Jul-2020	16802.05	16840.00	16965.95	16681.00	16775.00	16759.10	16783.94	91896	15423.77	23081	35941	39.11
NETF	EQ	09-Jul-2020	107.18	110.00	110.50	106.51	106.92	107.03	108.47	419	0.45	13	177	42.24
NETFCONSUM	EQ	09-Jul-2020	51.35	51.00	52.95	51.00	52.60	52.60	51.88	2798	1.45	39	1833	65.51
NETFDIVOPP	EQ	09-Jul-2020	27.83	27.83	27.94	24.20	26.10	25.48	25.52	14134	3.61	70	8267	58.49
NETFIT	EQ	09-Jul-2020	15.50	15.50	15.62	15.50	15.62	15.55	15.55	3476	0.54	31	2757	79.32
NETFLTGILT	EQ	09-Jul-2020	21.95	25.00	25.00	21.86	21.99	21.96	21.95	13273	2.91	69	9392	70.76
NETFMID150	EQ	09-Jul-2020	58.86	58.80	59.24	58.41	58.70	58.64	58.76	27006	15.87	342	18519	68.57
NETFNIF100	EQ	09-Jul-2020	113.65	116.00	116.80	108.30	114.70	113.97	111.59	3275	3.65	151	2464	75.24
NETFNV20	EQ	09-Jul-2020	54.79	54.06	55.45	54.06	55.00	55.00	54.97	2406	1.32	19	2306	95.84
NETWORK18	EQ	09-Jul-2020	40.40	40.15	41.00	39.30	39.45	39.50	39.97	1255071	501.61	3849	660303	52.61
NEULANDLAB	EQ	09-Jul-2020	532.70	529.00	562.75	529.00	554.70	553.65	547.43	206330	1129.50	3650	148177	71.82
NEWGEN	EQ	09-Jul-2020	174.15	176.00	188.90	165.00	172.00	172.75	177.12	231818	410.59	5853	69813	30.12
NEXTMEDIA	BE	09-Jul-2020	5.85	5.85	6.05	5.85	5.85	5.85	6.01	2955	0.18	17	-	-
NFL	EQ	09-Jul-2020	36.70	36.55	37.50	36.10	36.40	36.45	36.63	1724582	631.68	5394	787372	45.66
NH	EQ	09-Jul-2020	281.50	281.20	282.50	277.55	282.00	282.05	281.41	104227	293.31	5431	86482	82.97
NHAI	N1	09-Jul-2020	1122.16	1122.16	1123.99	1121.00	1123.99	1123.99	1123.47	529	5.94	13	388	73.35
NHAI	N2	09-Jul-2020	1290.67	1294.90	1295.99	1290.00	1290.00	1290.33	1292.31	3195	41.29	55	2686	84.07
NHAI	N5	09-Jul-2020	1277.57	1285.00	1300.00	1271.00	1300.00	1300.00	1277.33	600	7.66	4	600	100.00
NHAI	N6	09-Jul-2020	1318.00	1318.00	1321.00	1312.00	1321.00	1319.38	1314.30	2589	34.03	40	2215	85.55
NHAI	N8	09-Jul-2020	1160.90	1160.90	1160.90	1160.90	1160.90	1160.90	1160.90	497	5.77	7	497	100.00
NHAI	NA	09-Jul-2020	1296.65	1300.00	1300.00	1265.00	1274.02	1277.39	1280.20	4922	63.01	94	4543	92.30
NHAI	NE	09-Jul-2020	1305.10	1306.55	1311.00	1306.55	1308.50	1308.50	1307.21	569	7.44	12	509	89.46
NHBTF2014	N1	09-Jul-2020	6050.00	6075.00	6075.00	6075.00	6075.00	6075.00	6075.00	10	0.61	1	10	100.00
NHBTF2014	N4	09-Jul-2020	6045.00	6045.00	6050.00	6045.00	6050.00	6050.00	6047.25	91	5.50	6	91	100.00
NHPC	EQ	09-Jul-2020	20.25	20.50	20.70	20.35	20.55	20.50	20.50	4720798	967.61	7886	2842892	60.22
NHPC	N5	09-Jul-2020	1325.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
NHPC	N6	09-Jul-2020	1422.00	1427.50	1439.99	1427.50	1439.99	1439.99	1432.12	20	0.29	9	15	75.00
NIACL	EQ	09-Jul-2020	118.15	120.90	120.90	116.25	116.80	116.90	118.28	644646	762.49	5945	316796	49.14
NIFTYBEES	EQ	09-Jul-2020	113.85	113.85	115.20	113.85	115.10	115.07	114.77	1791188	2055.83	8552	805427	44.97
NIITLTD	EQ	09-Jul-2020	94.25	94.00	95.60	93.20	94.50	94.40	94.43	280376	264.75	2161	130670	46.61
NIITTECH	EQ	09-Jul-2020	1538.80	1540.00	1617.00	1540.00	1570.00	1567.50	1580.28	1328636	20996.18	55438	185183	13.94
NILAINFRA	EQ	09-Jul-2020	4.35	4.35	4.60	4.30	4.45	4.50	4.50	399816	17.98	490	237386	59.37
NILASPACES	EQ	09-Jul-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	149316	1.79	116	149313	100.00
NILKAMAL	EQ	09-Jul-2020	1151.00	1156.80	1244.00	1140.80	1223.90	1218.50	1217.97	109479	1333.42	7725	25902	23.66
NIPPOBATRY	EQ	09-Jul-2020	550.60	549.95	563.90	548.10	550.00	552.25	553.44	2062	11.41	159	1071	51.94
NITCO	EQ	09-Jul-2020	17.50	17.50	18.35	17.40	17.70	17.65	17.84	67740	12.08	296	47157	69.61
NITINFIRE	BZ	09-Jul-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	64200	0.55	33	-	-
NITINSPIN	EQ	09-Jul-2020	37.75	38.35	39.60	37.35	39.60	39.25	38.59	94995	36.66	974	64148	67.53
NKIND	BE	09-Jul-2020	25.50	26.50	26.50	26.50	26.50	26.50	26.50	150	0.04	3	-	-
NLCINDIA	EQ	09-Jul-2020	46.90	47.60	47.60	46.60	46.85	46.75	47.02	813590	382.57	3828	357445	43.93
NMDC	EQ	09-Jul-2020	84.75	85.10	87.45	84.90	85.75	85.65	86.15	6956658	5992.83	26242	1671965	24.03
NOCIL	EQ	09-Jul-2020	100.05	100.00	105.35	97.50	104.80	104.30	102.41	5321542	5450.06	31698	1902536	35.75
NOIDATOLL	BE	09-Jul-2020	3.75	3.80	3.80	3.60	3.65	3.65	3.68	34971	1.29	89	-	-
NPBET	EQ	09-Jul-2020	123.47	126.00	126.00	123.00	125.00	125.00	123.89	312	0.39	12	300	96.15
NRAIL	EQ	09-Jul-2020	223.85	228.00	234.85	226.00	227.25	228.55	230.55	99032	228.32	1621	67901	68.56
NRBBEARING	EQ	09-Jul-2020	84.30	84.55	85.80	83.60	83.95	83.80	84.30	94133	79.36	1397	54557	57.96
NSIL	EQ	09-Jul-2020	670.30	676.95	678.50	661.00	665.00	667.85	669.90	73	0.49	39	33	45.21
NTPC	EQ	09-Jul-2020	91.00	91.30	92.00	90.80	91.35	91.20	91.41	11910945	10888.11	62410	5114574	42.94
NTPC	N1	09-Jul-2020	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	25	0.29	1	25	100.00
NTPC	N4	09-Jul-2020	1229.99	1220.00	1230.00	1210.00	1230.00	1230.00	1222.54	389	4.76	5	389	100.00
NTPC	N6	09-Jul-2020	1465.79	1465.79	1475.00	1465.00	1475.00	1475.00	1466.74	83	1.22	8	74	89.16
NTPC	N7	09-Jul-2020	13.82	13.80	13.86	13.80	13.86	13.82	13.81	12744	1.76	57	12744	100.00
NTPC	N8	09-Jul-2020	1200.00	1170.00	1170.00	1165.00	1165.00	1167.50	1167.50	30	0.35	2	30	100.00
NTPC	NB	09-Jul-2020	1195.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	180	2.15	1	180	100.00
NUCLEUS	EQ	09-Jul-2020	283.75	284.70	289.00	280.20	281.10	281.70	283.08	54420	154.05	2303	26360	48.44
NXTDIGITAL	EQ	09-Jul-2020	395.20	396.00	402.00	387.00	387.10	388.40	393.97	934	3.68	76	627	67.13
OAL	EQ	09-Jul-2020	264.45	269.00	272.10	260.00	263.00	263.80	265.05	38237	101.35	2048	22459	58.74
OBEROIRLTY	EQ	09-Jul-2020	367.10	371.00	375.80	366.75	367.15	367.40	370.29	73710	272.94	2555	27440	37.23
OCCL	EQ	09-Jul-2020	800.40	804.70	818.85	790.10	796.00	798.00	805.52	4083	32.89	521	2342	57.36
OFSS	EQ	09-Jul-2020	2849.55	2899.90	2899.90	2762.75	2785.05	2793.10	2803.87	31368	879.52	4601	16753	53.41
OIL	EQ	09-Jul-2020	100.50	100.70	102.00	100.10	101.75	101.55	101.23	898825	909.86	7937	511125	56.87
OILCOUNTUB	BE	09-Jul-2020	4.85	5.05	5.05	4.85	4.85	4.85	4.86	374512	18.19	133	-	-
OISL	BE	09-Jul-2020	3.50	3.45	3.50	3.35	3.35	3.35	3.37	67580	2.28	74	-	-
OLECTRA	EQ	09-Jul-2020	66.90	65.90	68.40	65.90	66.40	66.45	66.74	61093	40.77	860	37051	60.65
OMAXAUTO	EQ	09-Jul-2020	34.75	34.10	35.70	34.10	34.50	34.45	34.78	16437	5.72	311	10319	62.78
OMAXE	EQ	09-Jul-2020	88.35	83.95	83.95	83.95	83.95	83.95	83.95	34211	28.72	320	34211	100.00
OMFURN	SM	09-Jul-2020	8.65	9.50	9.50	9.50	9.50	9.50	9.50	6000	0.57	1	6000	100.00
OMMETALS	BE	09-Jul-2020	16.25	15.70	16.85	15.70	16.35	16.35	16.12	35283	5.69	119	-	-
ONELIFECAP	EQ	09-Jul-2020	6.10	5.90	6.40	5.90	6.30	6.20	6.23	2377	0.15	30	1512	63.61
ONEPOINT	EQ	09-Jul-2020	12.90	12.85	13.00	12.00	12.30	12.30	12.41	11718	1.45	55	8046	68.66
ONGC	EQ	09-Jul-2020	81.30	81.60	82.25	79.90	80.50	80.20	80.83	17348338	14022.51	65923	9004544	51.90
ONMOBILE	EQ	09-Jul-2020	28.85	29.25	29.25	28.45	28.95	28.80	28.65	64325	18.43	277	46052	71.59
ONWARDTEC	EQ	09-Jul-2020	59.90	61.50	61.50	59.05	59.10	59.90	60.62	7204	4.37	285	2805	38.94
OPTIEMUS	BE	09-Jul-2020	23.00	23.55	23.55	21.85	22.95	22.80	22.38	7715	1.73	67	-	-
OPTOCIRCUI	BE	09-Jul-2020	15.35	14.60	14.60	14.60	14.60	14.60	14.60	99084	14.47	320	-	-
ORBTEXP	EQ	09-Jul-2020	65.95	67.80	67.80	64.55	65.00	65.00	65.50	5844	3.83	182	4578	78.34
ORICONENT	EQ	09-Jul-2020	16.95	17.50	20.30	17.50	20.30	20.30	19.71	2203192	434.15	4680	697808	31.67
ORIENTABRA	EQ	09-Jul-2020	18.90	18.80	19.30	18.50	19.25	19.15	19.00	63337	12.03	303	54639	86.27
ORIENTALTL	BE	09-Jul-2020	17.55	17.90	17.90	17.70	17.75	17.75	17.72	211764	37.52	282	-	-
ORIENTBELL	EQ	09-Jul-2020	79.80	81.80	81.80	80.00	80.40	80.30	80.72	22741	18.36	569	12775	56.18
ORIENTCEM	EQ	09-Jul-2020	69.05	68.80	69.65	66.25	67.10	66.90	67.58	529373	357.75	3548	278208	52.55
ORIENTELEC	EQ	09-Jul-2020	178.30	179.55	184.85	176.70	177.00	177.50	179.41	723558	1298.16	10323	424317	58.64
ORIENTHOT	BE	09-Jul-2020	21.75	22.00	22.00	21.00	21.80	21.70	21.53	18102	3.90	128	-	-
ORIENTLTD	BE	09-Jul-2020	76.30	76.00	79.80	73.00	74.15	74.15	78.71	209	0.16	13	-	-
ORIENTPPR	EQ	09-Jul-2020	20.05	20.20	20.50	20.05	20.15	20.10	20.25	595604	120.64	1699	278663	46.79
ORIENTREF	EQ	09-Jul-2020	167.30	168.30	172.30	168.30	170.70	170.65	170.23	10060	17.13	416	6580	65.41
ORISSAMINE	EQ	09-Jul-2020	1671.85	1685.00	1739.90	1685.00	1710.00	1707.75	1716.25	10514	180.45	1221	5390	51.26
ORTEL	BZ	09-Jul-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	3248	0.06	10	-	-
ORTINLABSS	BE	09-Jul-2020	15.35	15.35	16.00	15.00	15.95	15.90	15.45	20755	3.21	97	-	-
OSWALAGRO	EQ	09-Jul-2020	10.40	9.90	9.90	9.90	9.90	9.90	9.90	32642	3.23	221	32641	100.00
OSWALSEEDS	SM	09-Jul-2020	35.50	35.70	35.80	35.70	35.80	35.80	35.75	12000	4.29	3	0	0.00
PAGEIND	EQ	09-Jul-2020	20103.85	20250.85	20379.00	19880.00	19951.50	19993.60	20036.83	99543	19945.26	7465	81529	81.90
PAISALO	EQ	09-Jul-2020	210.05	212.50	214.60	208.00	208.25	208.15	210.96	1060	2.24	47	857	80.85
PALASHSECU	BE	09-Jul-2020	25.05	25.05	26.30	25.05	26.30	26.30	25.18	49	0.01	3	-	-
PALREDTEC	BE	09-Jul-2020	24.60	25.80	25.80	23.50	25.80	25.80	25.65	22315	5.72	57	-	-
PANACEABIO	EQ	09-Jul-2020	193.45	196.00	198.00	191.65	193.55	194.70	194.55	86136	167.57	2022	37726	43.80
PANACHE	EQ	09-Jul-2020	42.90	47.15	47.15	47.00	47.15	47.15	47.14	11779	5.55	65	10278	87.26
PANAMAPET	EQ	09-Jul-2020	47.45	49.90	52.15	47.55	47.70	48.15	49.76	126173	62.79	1613	65048	51.55
PAPERPROD	EQ	09-Jul-2020	205.10	206.00	208.70	205.65	206.00	206.05	207.16	59254	122.75	874	43622	73.62
PAR	SM	09-Jul-2020	47.50	48.50	49.50	48.50	48.70	49.20	49.08	12000	5.89	6	8000	66.67
PARABDRUGS	BZ	09-Jul-2020	2.90	2.90	2.90	2.80	2.80	2.80	2.80	9324	0.26	33	-	-
PARACABLES	EQ	09-Jul-2020	7.75	7.85	7.95	7.40	7.45	7.50	7.63	164735	12.58	377	107041	64.98
PARAGMILK	EQ	09-Jul-2020	93.05	93.40	94.50	91.80	91.90	92.05	92.71	308215	285.76	6171	217846	70.68
PARSVNATH	BE	09-Jul-2020	3.10	3.10	3.25	3.10	3.25	3.25	3.22	234770	7.56	343	-	-
PASHUPATI	SM	09-Jul-2020	62.90	61.95	72.90	61.95	72.00	72.00	70.07	156800	109.88	32	144000	91.84
PATELENG	EQ	09-Jul-2020	15.75	15.85	16.20	15.75	15.75	15.85	15.94	210529	33.55	638	129459	61.49
PATINTLOG	EQ	09-Jul-2020	22.50	22.95	23.00	22.00	22.65	22.75	22.66	18595	4.21	165	13564	72.94
PATSPINLTD	BE	09-Jul-2020	6.50	6.45	6.50	6.45	6.50	6.50	6.48	2933	0.19	8	-	-
PCJEWELLER	EQ	09-Jul-2020	16.30	16.30	16.60	16.10	16.20	16.15	16.22	2085490	338.21	3834	1513028	72.55
PDMJEPAPER	EQ	09-Jul-2020	14.95	14.85	16.10	14.80	15.55	15.50	15.68	278472	43.66	966	123546	44.37
PDSMFL	EQ	09-Jul-2020	282.35	283.45	288.50	282.75	282.75	282.75	285.80	16	0.05	4	0	0.00
PEARLPOLY	BE	09-Jul-2020	16.10	16.05	16.80	15.30	16.45	16.45	16.43	23296	3.83	34	-	-
PEL	EQ	09-Jul-2020	1433.65	1440.70	1467.80	1440.25	1449.70	1446.40	1452.51	868728	12618.35	25124	99575	11.46
PENIND	EQ	09-Jul-2020	17.70	18.00	18.20	17.55	17.90	17.90	18.00	151579	27.29	456	93689	61.81
PENINLAND	EQ	09-Jul-2020	4.10	4.15	4.25	3.90	3.90	3.90	3.97	453261	17.99	315	272860	60.20
PERSISTENT	EQ	09-Jul-2020	721.15	722.55	751.00	715.85	741.85	742.50	740.57	172991	1281.11	9727	56967	32.93
PETRONET	EQ	09-Jul-2020	264.15	264.20	266.55	261.00	265.00	265.00	264.49	3547406	9382.64	55030	2390943	67.40
PFC	EQ	09-Jul-2020	84.50	85.30	85.90	84.10	84.65	84.65	84.83	4929794	4182.11	23201	1450743	29.43
PFC	N2	09-Jul-2020	1185.25	1190.40	1216.40	1190.25	1216.40	1216.40	1191.19	1101	13.11	7	999	90.74
PFC	N4	09-Jul-2020	1117.00	1117.10	1117.10	1111.74	1111.74	1111.74	1114.09	25	0.28	3	25	100.00
PFC	N5	09-Jul-2020	1265.00	1250.25	1262.00	1246.00	1262.00	1249.20	1249.21	583	7.28	6	500	85.76
PFC	N6	09-Jul-2020	1215.01	1215.00	1238.84	1215.00	1238.84	1238.84	1215.43	56	0.68	4	56	100.00
PFC	N8	09-Jul-2020	1482.00	1481.00	1495.00	1481.00	1490.00	1490.00	1491.48	1936	28.88	37	1469	75.88
PFIZER	EQ	09-Jul-2020	4091.50	4091.00	4149.00	4070.00	4115.00	4119.60	4110.02	31617	1299.47	4117	13996	44.27
PFOCUS	EQ	09-Jul-2020	25.40	25.45	26.70	24.90	26.35	26.05	25.92	25241	6.54	202	18200	72.10
PFS	EQ	09-Jul-2020	14.20	14.50	14.70	13.65	13.85	13.85	14.23	1334772	189.97	2782	771658	57.81
PGEL	EQ	09-Jul-2020	43.70	44.25	44.45	42.60	42.70	43.00	43.81	28219	12.36	317	18231	64.61
PGHH	EQ	09-Jul-2020	10970.50	10688.00	10790.15	10538.00	10625.00	10622.90	10637.61	7292	775.69	2553	2058	28.22
PGHL	EQ	09-Jul-2020	4196.55	4200.00	4240.00	4155.20	4163.30	4165.20	4179.00	16185	676.37	2544	5627	34.77
PGIL	EQ	09-Jul-2020	101.40	101.05	103.70	99.30	101.00	100.45	101.73	9172	9.33	855	4472	48.76
PHILIPCARB	EQ	09-Jul-2020	113.15	113.50	113.75	109.25	110.00	110.00	111.15	1334742	1483.58	13041	404768	30.33
PHOENIXLTD	EQ	09-Jul-2020	586.80	588.00	594.05	571.00	584.80	585.95	584.59	112527	657.82	4435	90016	80.00
PIDILITIND	EQ	09-Jul-2020	1386.55	1389.70	1400.90	1371.05	1381.80	1379.90	1381.13	775901	10716.24	35185	271804	35.03
PIIND	EQ	09-Jul-2020	1662.75	1673.85	1738.90	1650.00	1732.00	1726.50	1692.86	203569	3446.14	13248	74128	36.41
PILANIINVS	EQ	09-Jul-2020	1390.45	1394.05	1419.00	1380.00	1391.10	1391.00	1404.12	1070	15.02	333	582	54.39
PILITA	BE	09-Jul-2020	5.70	5.75	5.85	5.45	5.60	5.50	5.57	104371	5.81	185	-	-
PIONDIST	EQ	09-Jul-2020	117.95	118.95	122.00	115.15	120.75	119.90	120.42	27666	33.32	232	11703	42.30
PIONEEREMB	EQ	09-Jul-2020	24.15	25.50	25.50	23.40	23.40	23.60	24.19	16907	4.09	177	9378	55.47
PITTIENG	EQ	09-Jul-2020	30.90	31.70	31.70	30.60	30.70	30.70	30.94	19937	6.17	104	17339	86.97
PKTEA	BE	09-Jul-2020	109.00	106.10	112.00	103.55	103.55	103.95	105.04	985	1.03	16	-	-
PLASTIBLEN	EQ	09-Jul-2020	169.95	170.65	172.15	169.80	170.20	170.20	170.65	3274	5.59	156	1998	61.03
PNB	EQ	09-Jul-2020	37.25	37.80	38.00	36.85	37.15	37.10	37.33	38094386	14219.55	62239	7320461	19.22
PNBGILTS	EQ	09-Jul-2020	36.70	37.45	38.00	36.40	36.60	36.65	37.19	674947	250.99	2394	306259	45.38
PNBHOUSING	EQ	09-Jul-2020	216.65	218.60	222.05	217.30	217.95	217.95	219.26	494005	1083.15	6038	258096	52.25
PNC	EQ	09-Jul-2020	14.85	14.90	15.75	14.50	14.50	14.65	14.90	4321	0.64	42	3007	69.59
PNCINFRA	EQ	09-Jul-2020	144.90	146.40	150.00	146.00	148.45	147.95	148.35	163740	242.91	3965	66436	40.57
PODDARHOUS	EQ	09-Jul-2020	199.00	194.20	198.40	190.00	197.00	194.00	194.70	156	0.30	32	132	84.62
PODDARMENT	EQ	09-Jul-2020	164.20	167.50	167.50	159.85	159.85	161.60	162.96	5569	9.08	218	3811	68.43
POKARNA	BE	09-Jul-2020	150.85	158.35	158.35	143.35	148.00	148.25	153.55	241307	370.52	815	-	-
POLYCAB	EQ	09-Jul-2020	848.35	853.10	859.00	844.05	848.10	846.45	849.72	199069	1691.52	15913	86479	43.44
POLYMED	EQ	09-Jul-2020	311.30	311.00	316.95	308.00	309.90	310.25	313.08	40649	127.26	1736	21020	51.71
POLYPLEX	EQ	09-Jul-2020	535.35	540.60	564.50	539.05	561.00	556.95	557.67	252508	1408.17	7298	120290	47.64
PONNIERODE	EQ	09-Jul-2020	151.50	152.45	153.95	150.10	150.10	151.05	151.72	11917	18.08	1679	2551	21.41
POWERGRID	EQ	09-Jul-2020	169.75	170.50	172.50	169.50	171.65	171.55	171.05	9061924	15500.83	47411	4016420	44.32
POWERINDIA	EQ	09-Jul-2020	841.05	844.20	848.50	840.05	844.10	844.15	843.19	116807	984.91	4968	81536	69.80
POWERMECH	EQ	09-Jul-2020	481.40	484.70	495.55	477.20	481.00	479.70	484.45	39959	193.58	1812	22293	55.79
PPAP	EQ	09-Jul-2020	167.70	169.00	171.40	166.20	168.10	168.65	169.10	48602	82.19	719	31523	64.86
PPL	EQ	09-Jul-2020	58.70	58.70	60.25	57.25	59.70	59.80	59.56	78716	46.88	424	71529	90.87
PRABHAT	EQ	09-Jul-2020	70.55	70.15	70.90	70.05	70.65	70.60	70.49	17174	12.11	173	12553	73.09
PRAENG	EQ	09-Jul-2020	6.10	6.10	6.15	5.90	5.90	6.00	5.98	56799	3.40	66	50079	88.17
PRAJIND	EQ	09-Jul-2020	66.90	67.00	71.35	66.20	69.30	69.20	69.44	7798143	5414.82	33185	1491797	19.13
PRAKASH	EQ	09-Jul-2020	35.95	36.20	38.35	36.05	37.25	37.15	37.24	1101706	410.27	5803	574207	52.12
PRAKASHSTL	BE	09-Jul-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	41921	0.69	86	-	-
PRAXIS	BE	09-Jul-2020	35.65	33.90	36.95	33.90	33.90	33.90	34.02	5272	1.79	66	-	-
PRECAM	EQ	09-Jul-2020	32.45	32.85	37.75	32.85	36.75	36.75	36.02	4015466	1446.46	15409	1553520	38.69
PRECOT	EQ	09-Jul-2020	24.70	25.50	25.65	23.75	24.00	24.15	24.58	735	0.18	21	672	91.43
PRECWIRE	EQ	09-Jul-2020	104.00	104.95	107.80	103.40	104.00	104.10	104.84	17364	18.21	536	10128	58.33
PREMEXPLN	BE	09-Jul-2020	126.40	132.70	132.70	132.70	132.70	132.70	132.70	62100	82.41	122	-	-
PREMIERPOL	EQ	09-Jul-2020	24.35	25.90	25.95	24.35	24.35	24.35	24.76	6870	1.70	45	3222	46.90
PRESSMN	EQ	09-Jul-2020	20.15	20.60	20.65	19.70	20.40	20.00	20.20	17440	3.52	178	13993	80.24
PRESTIGE	EQ	09-Jul-2020	200.00	204.30	206.45	197.05	199.30	199.45	200.69	683250	1371.19	20239	271469	39.73
PRICOLLTD	EQ	09-Jul-2020	39.40	39.70	39.85	39.00	39.05	39.10	39.17	33222	13.01	294	21621	65.08
PRIMESECU	EQ	09-Jul-2020	49.20	48.80	50.50	47.55	49.50	49.45	49.26	50334	24.80	742	34932	69.40
PRINCEPIPE	EQ	09-Jul-2020	113.65	114.50	114.50	110.55	112.40	112.10	112.09	99949	112.03	1739	64844	64.88
PROZONINTU	EQ	09-Jul-2020	19.50	19.95	20.00	18.95	19.20	19.05	19.24	146003	28.09	808	91166	62.44
PRSMJOHNSN	EQ	09-Jul-2020	50.25	50.75	52.90	49.70	51.50	52.05	51.74	484561	250.73	2869	264907	54.67
PSB	EQ	09-Jul-2020	14.05	14.25	14.25	14.00	14.10	14.10	14.08	274335	38.61	1573	186424	67.95
PSPPROJECT	EQ	09-Jul-2020	401.15	406.50	428.95	399.05	410.00	411.10	415.63	42151	175.19	1980	14360	34.07
PSUBNKBEES	EQ	09-Jul-2020	16.77	16.77	17.11	16.50	17.00	16.93	16.82	137205	23.08	470	81446	59.36
PTC	EQ	09-Jul-2020	49.20	49.35	51.80	49.25	50.40	50.40	50.55	4569825	2310.01	15131	1963978	42.98
PTL	EQ	09-Jul-2020	36.40	38.00	43.65	37.15	43.65	43.65	42.34	353018	149.47	2552	178387	50.53
PULZ	SM	09-Jul-2020	15.40	15.00	15.00	15.00	15.00	15.00	15.00	4000	0.60	1	4000	100.00
PUNJABCHEM	EQ	09-Jul-2020	474.85	484.95	485.00	468.05	473.70	477.30	477.86	2130	10.18	242	1624	76.24
PUNJLLOYD	BZ	09-Jul-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	251951	4.79	130	-	-
PURVA	EQ	09-Jul-2020	44.45	45.70	46.30	44.70	45.35	45.15	45.30	127488	57.75	1305	55636	43.64
PVR	EQ	09-Jul-2020	1060.35	1060.50	1067.45	1038.05	1042.00	1042.65	1047.95	769950	8068.65	23789	92784	12.05
QGOLDHALF	EQ	09-Jul-2020	2135.70	2147.00	2154.00	2146.00	2150.00	2147.15	2149.14	787	16.91	104	385	48.92
QNIFTY	EQ	09-Jul-2020	1106.00	1103.00	1109.55	1103.00	1109.00	1109.00	1106.56	49	0.54	10	16	32.65
QUESS	EQ	09-Jul-2020	338.95	338.20	348.50	330.00	343.00	342.65	339.18	360877	1224.01	11032	268061	74.28
QUICKHEAL	EQ	09-Jul-2020	116.95	117.55	118.45	115.00	115.70	115.40	116.14	173317	201.30	4479	80311	46.34
RADICO	EQ	09-Jul-2020	370.80	372.80	381.00	372.80	378.05	378.20	377.15	486968	1836.61	7022	160741	33.01
RADIOCITY	EQ	09-Jul-2020	17.10	17.20	17.65	17.15	17.40	17.40	17.41	774956	134.90	1719	465854	60.11
RAIN	EQ	09-Jul-2020	96.85	95.70	95.70	92.45	93.70	93.65	93.72	1882208	1764.05	11458	573298	30.46
RAJESHEXPO	EQ	09-Jul-2020	483.90	487.95	487.95	477.50	478.00	479.35	482.80	74462	359.51	4660	26350	35.39
RAJRATAN	EQ	09-Jul-2020	267.50	276.90	276.90	254.00	259.95	261.10	264.50	4035	10.67	318	2355	58.36
RAJSREESUG	BE	09-Jul-2020	15.70	15.40	16.00	15.40	15.90	15.90	15.65	1870	0.29	20	-	-
RAJTV	EQ	09-Jul-2020	34.50	34.50	35.30	34.20	34.45	34.55	34.66	3976	1.38	45	3586	90.19
RALLIS	EQ	09-Jul-2020	261.85	262.50	270.35	262.00	264.55	264.90	265.71	494557	1314.08	9179	196895	39.81
RAMANEWS	EQ	09-Jul-2020	15.10	15.75	16.20	15.05	15.35	15.20	15.50	89796	13.92	304	39127	43.57
RAMASTEEL	EQ	09-Jul-2020	34.95	36.25	36.25	33.50	35.95	34.80	34.28	6644	2.28	93	3269	49.20
RAMCOCEM	EQ	09-Jul-2020	645.95	649.85	657.40	643.15	655.10	655.20	650.91	504904	3286.46	9860	164004	32.48
RAMCOIND	EQ	09-Jul-2020	170.70	173.90	176.90	167.90	176.00	175.65	173.26	137466	238.18	2342	90993	66.19
RAMCOSYS	EQ	09-Jul-2020	113.80	119.45	119.45	112.00	113.00	113.05	116.20	382589	444.56	4355	182022	47.58
RAMKY	EQ	09-Jul-2020	34.75	34.50	41.70	34.50	41.30	41.20	39.97	847651	338.82	4391	298929	35.27
RANASUG	BE	09-Jul-2020	4.15	4.20	4.35	4.15	4.20	4.20	4.24	197394	8.38	226	-	-
RANEENGINE	EQ	09-Jul-2020	211.20	214.95	224.00	208.70	211.90	211.10	216.48	5203	11.26	304	1098	21.10
RANEHOLDIN	EQ	09-Jul-2020	451.60	449.95	481.90	445.00	471.00	467.55	473.21	43976	208.10	2343	12436	28.28
RATNAMANI	EQ	09-Jul-2020	1045.55	1054.50	1054.50	1033.00	1039.95	1034.60	1038.18	4138	42.96	657	2836	68.54
RAYMOND	EQ	09-Jul-2020	269.65	272.70	273.90	268.10	272.45	271.95	271.27	474590	1287.44	7184	208278	43.89
RBL	EQ	09-Jul-2020	554.40	561.00	581.95	556.45	560.95	560.30	571.55	55272	315.91	3948	11942	21.61
RBLBANK	EQ	09-Jul-2020	186.60	189.00	192.40	186.10	188.60	188.15	188.82	27866808	52617.86	149695	2663650	9.56
RCF	EQ	09-Jul-2020	50.15	50.50	50.90	50.10	50.55	50.55	50.50	1718835	867.99	6125	651745	37.92
RCOM	BE	09-Jul-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	15921492	302.51	2774	-	-
RECLTD	EQ	09-Jul-2020	107.75	108.80	108.80	105.80	106.30	106.70	107.00	4571841	4891.66	20509	868998	19.01
RECLTD	N1	09-Jul-2020	1109.99	1109.99	1109.99	1106.00	1106.00	1106.00	1107.00	60	0.66	4	60	100.00
RECLTD	N8	09-Jul-2020	1199.99	1199.99	1210.00	1190.00	1209.90	1209.90	1207.91	170	2.05	4	170	100.00
RECLTD	NF	09-Jul-2020	1345.00	1347.00	1355.00	1347.00	1347.00	1347.00	1350.72	537	7.25	27	532	99.07
RECLTD	NI	09-Jul-2020	1200.15	1222.00	1222.00	1222.00	1222.00	1222.00	1222.00	1	0.01	1	1	100.00
REDINGTON	EQ	09-Jul-2020	92.90	93.00	95.75	90.60	91.75	91.55	93.44	1333583	1246.05	13641	714560	53.58
REFEX	EQ	09-Jul-2020	50.10	48.35	51.80	47.60	51.10	51.40	49.49	693269	343.07	5224	306865	44.26
RELAXO	EQ	09-Jul-2020	645.55	650.90	650.90	638.20	642.00	643.00	642.45	271700	1745.55	15461	117675	43.31
RELCAPITAL	BE	09-Jul-2020	11.25	10.70	11.80	10.70	11.80	11.80	11.21	4627886	518.68	6009	-	-
RELIABLE	SM	09-Jul-2020	22.80	23.90	23.90	23.90	23.90	23.90	23.90	2400	0.57	1	2400	100.00
RELIANCE	EQ	09-Jul-2020	1798.00	1809.00	1835.00	1786.25	1826.75	1824.25	1813.36	16807403	304778.78	352813	4527046	26.93
RELIANCEPP	E1	09-Jul-2020	911.90	922.00	952.00	908.00	949.50	947.30	936.06	2295248	21484.95	57626	986598	42.98
RELIGARE	EQ	09-Jul-2020	40.75	41.00	41.00	39.25	39.85	39.70	39.92	251568	100.44	1035	186594	74.17
RELINFRA	EQ	09-Jul-2020	34.80	33.10	36.50	33.10	36.50	36.50	35.45	26725134	9473.07	43379	8262683	30.92
REMSONSIND	EQ	09-Jul-2020	65.90	66.15	67.50	66.15	66.35	66.35	66.95	573	0.38	33	484	84.47
RENUKA	EQ	09-Jul-2020	10.05	9.55	9.55	9.55	9.55	9.55	9.55	394573	37.68	692	387168	98.12
REPCOHOME	EQ	09-Jul-2020	128.80	129.90	132.90	128.05	130.70	131.60	130.76	368988	482.50	3939	192771	52.24
REPL	SM	09-Jul-2020	39.25	38.55	39.00	38.40	38.40	38.40	38.76	27000	10.46	7	24000	88.89
REPRO	EQ	09-Jul-2020	391.15	391.65	397.95	383.40	387.00	388.45	388.68	3205	12.46	327	1008	31.45
RESPONIND	EQ	09-Jul-2020	87.55	88.50	91.90	87.00	89.95	89.40	88.01	146437	128.89	1751	15780	10.78
REVATHI	EQ	09-Jul-2020	388.05	402.05	404.00	385.50	386.00	387.40	391.85	1126	4.41	112	689	61.19
RGL	EQ	09-Jul-2020	220.60	230.00	230.00	220.00	220.00	220.05	222.48	1244	2.77	42	885	71.14
RHFL	BE	09-Jul-2020	2.40	2.30	2.50	2.30	2.50	2.50	2.37	4613024	109.37	2262	-	-
RICOAUTO	EQ	09-Jul-2020	31.80	32.00	32.85	31.70	32.65	32.50	32.20	512965	165.19	1937	240636	46.91
RIIL	EQ	09-Jul-2020	414.10	415.00	419.70	411.10	414.00	414.00	414.77	254309	1054.79	5913	43641	17.16
RITES	EQ	09-Jul-2020	259.10	260.35	263.35	257.15	259.00	258.55	259.47	454248	1178.63	9083	152299	33.53
RKDL	EQ	09-Jul-2020	8.10	8.40	8.40	7.95	8.10	8.00	8.06	12235	0.99	47	8445	69.02
RKFORGE	EQ	09-Jul-2020	165.40	167.70	172.05	165.85	166.00	166.65	168.90	119999	202.68	1242	43107	35.92
RMCL	BE	09-Jul-2020	4.15	3.95	4.05	3.95	3.95	3.95	3.95	120014	4.74	76	-	-
RMDRIP	SM	09-Jul-2020	59.50	56.55	61.50	56.55	61.50	61.50	60.01	32000	19.20	9	30000	93.75
RML	EQ	09-Jul-2020	225.20	225.80	238.00	225.75	230.50	230.10	233.03	35761	83.34	1669	9862	27.58
RNAVAL	BE	09-Jul-2020	2.75	2.65	2.85	2.65	2.85	2.85	2.71	6766559	183.26	1625	-	-
ROHITFERRO	BE	09-Jul-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.31	8117	0.11	19	-	-
ROHLTD	EQ	09-Jul-2020	64.05	64.15	64.90	61.10	61.55	61.70	62.58	115575	72.33	1531	58271	50.42
ROLLT	BE	09-Jul-2020	2.10	2.15	2.15	2.00	2.10	2.10	2.08	19637	0.41	52	-	-
ROLTA	BE	09-Jul-2020	6.50	6.20	6.20	6.20	6.20	6.20	6.20	146971	9.11	215	-	-
ROSSELLIND	EQ	09-Jul-2020	77.00	78.95	78.95	76.05	77.30	78.00	78.04	27201	21.23	300	24549	90.25
RPGLIFE	EQ	09-Jul-2020	273.10	274.00	281.45	268.50	270.90	270.40	273.82	53098	145.39	1949	24201	45.58
RPOWER	EQ	09-Jul-2020	3.85	3.70	4.00	3.70	4.00	4.00	3.90	133161550	5190.20	28543	45335067	34.05
RPPINFRA	EQ	09-Jul-2020	64.40	66.00	66.00	62.55	63.00	63.40	65.20	83804	54.64	230	78531	93.71
RPPL	SM	09-Jul-2020	69.25	72.70	72.70	70.00	70.00	71.50	71.80	4000	2.87	4	4000	100.00
RSSOFTWARE	EQ	09-Jul-2020	17.65	18.25	18.25	16.90	17.00	16.95	17.19	17859	3.07	117	15172	84.95
RSWM	EQ	09-Jul-2020	78.20	80.00	80.30	77.40	77.40	77.85	78.65	11926	9.38	214	8302	69.61
RSYSTEMS	EQ	09-Jul-2020	99.20	100.15	103.00	99.00	101.30	100.55	100.79	22488	22.67	694	12501	55.59
RTNINFRA	BE	09-Jul-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	112906	3.33	64	-	-
RTNPOWER	EQ	09-Jul-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	759260	16.70	509	759260	100.00
RUBYMILLS	EQ	09-Jul-2020	161.30	165.00	165.00	161.00	161.00	161.45	162.60	626	1.02	54	346	55.27
RUCHI	EQ	09-Jul-2020	1008.30	957.90	957.90	957.90	957.90	957.90	957.90	4956	47.47	936	4955	99.98
RUCHINFRA	BE	09-Jul-2020	19.15	18.20	18.20	18.20	18.20	18.20	18.20	60712	11.05	433	-	-
RUCHIRA	EQ	09-Jul-2020	53.80	56.45	56.45	51.15	51.30	51.60	52.19	226939	118.43	2368	120481	53.09
RUPA	EQ	09-Jul-2020	168.00	169.70	171.45	165.00	167.40	166.35	167.22	29166	48.77	947	14012	48.04
RUSHIL	EQ	09-Jul-2020	112.90	112.10	112.90	108.50	110.00	109.55	110.38	10473	11.56	311	7114	67.93
RVNL	EQ	09-Jul-2020	20.00	20.00	20.30	19.90	20.00	20.00	20.04	2743566	549.84	6454	1260991	45.96
S&SPOWER	BE	09-Jul-2020	14.45	14.35	15.15	13.75	15.15	14.30	14.28	5613	0.80	48	-	-
SADBHAV	EQ	09-Jul-2020	49.65	49.90	50.95	47.95	48.45	48.45	48.71	388033	189.01	1721	266668	68.72
SADBHIN	EQ	09-Jul-2020	17.75	18.10	18.25	16.90	16.90	16.90	17.16	371342	63.70	1150	267409	72.01
SAFARI	EQ	09-Jul-2020	372.80	371.75	382.00	362.50	375.95	375.15	374.26	5340	19.99	547	2900	54.31
SAGARDEEP	EQ	09-Jul-2020	120.95	120.65	126.95	119.80	126.95	126.95	123.37	35144	43.36	483	11683	33.24
SAGCEM	EQ	09-Jul-2020	376.10	367.20	386.70	367.20	372.50	373.45	377.64	12097	45.68	902	6685	55.26
SAIL	EQ	09-Jul-2020	35.35	36.00	37.45	36.00	36.80	36.70	36.88	70832368	26120.43	100055	18738477	26.45
SAKAR	EQ	09-Jul-2020	61.35	59.20	63.90	59.00	61.05	61.05	60.85	13277	8.08	206	8262	62.23
SAKHTISUG	BE	09-Jul-2020	9.75	9.50	9.95	9.50	9.60	9.55	9.62	31720	3.05	104	-	-
SAKSOFT	EQ	09-Jul-2020	193.05	195.00	200.00	193.00	197.45	194.60	196.37	11465	22.51	436	4299	37.50
SAKUMA	BE	09-Jul-2020	6.85	6.70	6.85	6.55	6.85	6.85	6.71	229924	15.43	625	-	-
SALASAR	BE	09-Jul-2020	184.85	182.00	184.00	175.65	175.65	176.55	177.70	55765	99.09	358	-	-
SALONA	EQ	09-Jul-2020	58.60	59.80	60.35	56.00	60.35	58.60	58.61	1075	0.63	19	770	71.63
SALSTEEL	BE	09-Jul-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	8778	0.30	23	-	-
SALZERELEC	EQ	09-Jul-2020	93.45	95.00	96.05	92.75	93.95	93.70	94.16	22969	21.63	815	12332	53.69
SAMBHAAV	EQ	09-Jul-2020	2.60	2.60	2.70	2.50	2.70	2.55	2.56	41200	1.05	76	28833	69.98
SANCO	EQ	09-Jul-2020	10.30	10.45	10.50	9.95	10.25	10.25	10.06	23446	2.36	98	22543	96.15
SANDESH	EQ	09-Jul-2020	489.40	528.00	528.00	491.00	497.50	499.15	508.00	762	3.87	89	219	28.74
SANDHAR	EQ	09-Jul-2020	214.05	217.00	224.00	210.10	223.00	219.80	217.61	11709	25.48	962	5827	49.77
SANGAMIND	EQ	09-Jul-2020	47.25	47.05	48.95	45.10	46.65	46.20	46.53	9923	4.62	274	6055	61.02
SANGHIIND	EQ	09-Jul-2020	24.95	25.15	25.45	24.90	24.90	25.10	25.17	389816	98.13	1140	178910	45.90
SANGHVIFOR	EQ	09-Jul-2020	15.85	15.95	16.60	15.25	16.60	16.60	15.76	2319	0.37	18	2158	93.06
SANGHVIMOV	EQ	09-Jul-2020	68.80	68.95	70.00	65.25	65.60	66.85	67.84	32046	21.74	905	21522	67.16
SANGINITA	EQ	09-Jul-2020	88.05	89.00	93.00	86.00	93.00	91.90	90.29	48730	44.00	424	28813	59.13
SANOFI	EQ	09-Jul-2020	7515.85	7560.00	7678.95	7485.05	7599.00	7596.95	7586.52	18447	1399.48	5447	8837	47.90
SANWARIA	BE	09-Jul-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	851995	23.86	700	-	-
SARDAEN	EQ	09-Jul-2020	171.85	173.60	180.95	172.60	175.85	175.25	176.53	101768	179.65	3051	44710	43.93
SAREGAMA	EQ	09-Jul-2020	432.75	435.00	435.00	426.00	430.00	430.10	430.80	5219	22.48	257	3937	75.44
SARLAPOLY	EQ	09-Jul-2020	18.70	18.75	18.90	18.20	18.20	18.25	18.50	40204	7.44	118	33901	84.32
SARVESHWAR	SM	09-Jul-2020	12.10	12.50	12.50	12.50	12.50	12.50	12.50	1600	0.20	1	1600	100.00
SASKEN	EQ	09-Jul-2020	469.30	471.65	477.45	468.00	470.50	471.25	471.81	7439	35.10	657	4749	63.84
SASTASUNDR	EQ	09-Jul-2020	73.30	73.40	79.95	73.40	78.00	77.00	75.99	1482	1.13	161	648	43.72
SATHAISPAT	BE	09-Jul-2020	2.15	2.15	2.25	2.15	2.15	2.15	2.19	2300	0.05	8	-	-
SATIA	EQ	09-Jul-2020	86.25	86.50	89.90	78.70	81.25	81.15	82.90	81234	67.35	1433	21935	27.00
SATIN	EQ	09-Jul-2020	92.45	97.05	97.05	88.05	92.50	93.30	94.54	280919	265.57	2519	144950	51.60
SBICARD	EQ	09-Jul-2020	695.45	702.00	704.85	693.20	698.60	698.15	699.11	1550433	10839.22	68470	754894	48.69
SBIETFQLTY	EQ	09-Jul-2020	96.21	96.49	97.00	94.75	96.29	96.27	96.62	3779	3.65	58	3439	91.00
SBILIFE	EQ	09-Jul-2020	850.75	851.00	853.90	835.05	839.95	840.25	841.03	1180400	9927.57	49564	790889	67.00
SBIN	EQ	09-Jul-2020	191.90	192.80	201.00	192.55	199.85	199.10	196.73	89540860	176154.60	394257	18566358	20.74
SBIN	N2	09-Jul-2020	10705.48	10945.00	10945.00	10730.00	10750.00	10750.64	10750.98	189	20.32	38	189	100.00
SBIN	N5	09-Jul-2020	10897.55	10885.00	10961.00	10883.00	10911.00	10925.96	10920.52	1214	132.58	159	1138	93.74
SBIN	N6	09-Jul-2020	10719.83	10721.10	10800.00	10721.00	10800.00	10800.00	10739.74	42	4.51	11	34	80.95
SCAPDVR	BE	09-Jul-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	135661	2.03	73	-	-
SCHAEFFLER	EQ	09-Jul-2020	3646.15	3657.10	3665.65	3550.00	3571.00	3594.85	3608.97	1238	44.68	462	594	47.98
SCHAND	BE	09-Jul-2020	50.70	52.50	53.20	52.50	53.20	53.20	53.09	57040	30.28	346	-	-
SCHNEIDER	EQ	09-Jul-2020	83.30	83.80	84.70	82.90	83.80	83.35	83.62	211722	177.05	2476	45891	21.68
SCI	EQ	09-Jul-2020	58.70	58.80	60.75	58.40	59.95	60.30	59.71	2584938	1543.45	9384	741873	28.70
SDBL	EQ	09-Jul-2020	70.35	71.60	71.60	67.80	69.40	68.90	68.62	46156	31.67	792	23965	51.92
SEAMECLTD	EQ	09-Jul-2020	376.65	379.90	384.20	363.05	363.05	372.00	375.85	29433	110.62	1180	5854	19.89
SECURCRED	SM	09-Jul-2020	20.80	19.80	21.80	19.80	21.80	21.80	20.63	3600	0.74	5	3600	100.00
SELAN	EQ	09-Jul-2020	109.70	110.00	120.65	108.50	120.65	120.65	117.27	244708	286.96	3586	114249	46.69
SELMCL	BZ	09-Jul-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	50156	0.60	26	-	-
SEPOWER	BE	09-Jul-2020	3.00	2.95	3.00	2.85	3.00	3.00	2.90	16996	0.49	50	-	-
SEQUENT	EQ	09-Jul-2020	93.25	94.00	94.80	93.10	93.10	93.55	93.82	382928	359.25	2291	132356	34.56
SESHAPAPER	EQ	09-Jul-2020	152.85	152.85	155.90	152.85	153.00	153.35	153.99	44105	67.92	1111	19090	43.28
SETCO	EQ	09-Jul-2020	10.35	10.40	10.55	10.15	10.20	10.25	10.36	36152	3.75	166	23542	65.12
SETF10GILT	EQ	09-Jul-2020	201.10	198.70	201.10	197.05	197.12	197.12	197.40	169	0.33	16	168	99.41
SETFGOLD	EQ	09-Jul-2020	4398.00	4400.00	4429.80	4399.50	4422.30	4425.55	4418.01	19350	854.88	2152	13438	69.45
SETFNIF50	EQ	09-Jul-2020	110.20	110.50	111.70	110.50	111.56	111.56	111.12	117854	130.96	831	70401	59.74
SETFNIFBK	EQ	09-Jul-2020	225.15	225.00	228.80	225.00	228.40	228.08	227.59	55026	125.24	709	36158	65.71
SETFNN50	EQ	09-Jul-2020	271.29	273.98	273.98	268.35	272.42	270.06	270.46	4888	13.22	230	3838	78.52
SETUINFRA	BE	09-Jul-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	186461	2.14	67	-	-
SEYAIND	EQ	09-Jul-2020	89.65	91.70	92.50	85.20	92.00	90.70	88.29	125673	110.96	1320	75354	59.96
SEZAL	BZ	09-Jul-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	51030	1.17	32	-	-
SFL	EQ	09-Jul-2020	1413.75	1411.00	1442.95	1410.05	1415.00	1426.35	1432.10	11101	158.98	1636	9195	82.83
SGBAPR28I	GB	09-Jul-2020	4803.64	4805.00	4850.00	4800.00	4822.00	4827.19	4826.08	501	24.18	71	452	90.22
SGBAUG24	GB	09-Jul-2020	4882.17	4944.00	4944.00	4870.01	4892.00	4898.00	4886.45	232	11.34	36	197	84.91
SGBAUG27	GB	09-Jul-2020	4825.00	4825.00	4852.00	4812.00	4852.00	4847.93	4838.83	76	3.68	16	74	97.37
SGBDC27VII	GB	09-Jul-2020	4801.00	4839.99	4840.00	4832.00	4838.00	4838.00	4837.54	24	1.16	8	24	100.00
SGBDEC2512	GB	09-Jul-2020	4843.00	4850.00	4850.00	4796.00	4850.00	4850.00	4841.00	6	0.29	5	5	83.33
SGBDEC25XI	GB	09-Jul-2020	4830.00	4830.00	4850.00	4830.00	4850.00	4850.00	4837.50	16	0.77	3	16	100.00
SGBDEC26	GB	09-Jul-2020	4755.00	4899.90	4899.90	4899.90	4899.90	4899.90	4899.90	2	0.10	1	2	100.00
SGBFEB24	GB	09-Jul-2020	4874.86	4830.00	4900.00	4830.00	4900.00	4900.00	4890.82	104	5.09	16	101	97.12
SGBFEB28IX	GB	09-Jul-2020	4825.00	4825.00	4825.10	4825.00	4825.00	4825.00	4825.00	28	1.35	7	28	100.00
SGBJ28VIII	GB	09-Jul-2020	4848.99	4840.00	4848.00	4806.00	4806.00	4806.00	4814.81	31	1.49	4	31	100.00
SGBJAN26	GB	09-Jul-2020	4775.00	4889.97	4889.97	4889.97	4889.97	4889.97	4889.97	2	0.10	2	2	100.00
SGBJAN27	GB	09-Jul-2020	4820.00	4824.95	4825.00	4824.95	4825.00	4825.00	4824.99	32	1.54	3	32	100.00
SGBJUL25	GB	09-Jul-2020	4850.00	4850.00	4899.95	4810.00	4832.00	4832.00	4838.19	270	13.06	24	241	89.26
SGBJUL27	GB	09-Jul-2020	4805.00	4890.00	4899.95	4840.00	4840.00	4840.00	4847.25	153	7.42	11	150	98.04
SGBJUN27	GB	09-Jul-2020	4811.00	4825.00	4849.90	4825.00	4828.00	4828.00	4838.04	22	1.06	6	22	100.00
SGBJUN28	GB	09-Jul-2020	4802.41	4810.00	4820.00	4775.00	4799.99	4799.43	4796.95	1100	52.77	138	1036	94.18
SGBMAR24	GB	09-Jul-2020	4885.00	4850.00	4985.00	4850.00	4870.00	4870.00	4898.88	117	5.73	30	91	77.78
SGBMAR25	GB	09-Jul-2020	4840.00	4840.00	4879.00	4840.00	4840.00	4840.04	4843.97	109	5.28	16	109	100.00
SGBMAR28X	GB	09-Jul-2020	4801.00	4830.00	4835.00	4780.00	4835.00	4835.00	4828.15	330	15.93	31	264	80.00
SGBMAY25	GB	09-Jul-2020	4802.00	4850.00	4858.00	4825.00	4835.00	4855.73	4842.42	397	19.22	21	397	100.00
SGBMAY26	GB	09-Jul-2020	4860.00	4810.00	4810.00	4810.00	4810.00	4810.00	4810.00	10	0.48	1	10	100.00
SGBMAY28	GB	09-Jul-2020	4804.62	4800.00	4830.00	4790.00	4802.00	4802.00	4802.16	731	35.10	70	689	94.25
SGBNOV23	GB	09-Jul-2020	4916.16	4989.95	4989.95	4866.00	4918.00	4918.00	4903.92	305	14.96	22	296	97.05
SGBNOV24	GB	09-Jul-2020	4870.47	4830.00	4892.95	4830.00	4892.95	4875.80	4853.61	85	4.13	17	70	82.35
SGBNOV25	GB	09-Jul-2020	4820.00	4840.00	4840.00	4830.00	4830.01	4830.01	4831.61	62	3.00	5	62	100.00
SGBNOV25VI	GB	09-Jul-2020	4800.00	4882.90	4882.90	4882.90	4882.90	4882.90	4882.90	1	0.05	1	1	100.00
SGBNOV26	GB	09-Jul-2020	4780.01	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	21	1.01	2	21	100.00
SGBOCT25	GB	09-Jul-2020	4884.00	4810.00	4999.00	4810.00	4851.00	4851.00	4905.42	45	2.21	12	42	93.33
SGBOCT25IV	GB	09-Jul-2020	4855.00	4854.00	4882.90	4854.00	4882.00	4882.00	4869.35	15	0.73	4	15	100.00
SGBOCT25V	GB	09-Jul-2020	4786.01	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	10	0.49	1	10	100.00
SGBOCT26	GB	09-Jul-2020	4909.13	4800.00	4820.00	4800.00	4820.00	4820.00	4818.26	46	2.22	4	46	100.00
SGBOCT27	GB	09-Jul-2020	4792.11	4989.00	4989.00	4803.00	4845.00	4829.40	4837.78	27	1.31	10	14	51.85
SGBOCT27VI	GB	09-Jul-2020	4803.00	4792.00	4801.00	4792.00	4792.50	4800.10	4799.80	27	1.30	7	26	96.30
SGBSEP24	GB	09-Jul-2020	4850.00	4852.00	4898.90	4851.50	4898.90	4898.90	4871.17	54	2.63	26	51	94.44
SGBSEP27	GB	09-Jul-2020	4838.00	4838.00	4838.00	4806.00	4820.00	4820.00	4815.28	50	2.41	7	50	100.00
SGL	EQ	09-Jul-2020	8.60	8.45	8.60	8.40	8.60	8.50	8.50	5714	0.49	56	4286	75.01
SHAHALLOYS	BE	09-Jul-2020	7.70	8.05	8.05	7.35	8.05	8.00	7.70	454	0.03	8	-	-
SHAKTIPUMP	BE	09-Jul-2020	183.35	187.00	192.00	185.50	188.60	188.20	190.25	45294	86.17	860	-	-
SHALBY	EQ	09-Jul-2020	76.55	76.55	77.40	74.50	74.65	74.70	75.80	106107	80.43	1508	42915	40.45
SHALPAINTS	EQ	09-Jul-2020	60.90	62.15	62.20	60.05	60.25	60.35	60.50	64250	38.87	910	36931	57.48
SHANKARA	EQ	09-Jul-2020	346.45	367.00	375.00	357.00	366.00	364.15	368.55	106488	392.46	3466	32301	30.33
SHANTIGEAR	EQ	09-Jul-2020	86.40	86.40	88.00	85.10	85.60	85.65	86.28	15669	13.52	395	9957	63.55
SHARDACROP	EQ	09-Jul-2020	286.00	296.95	296.95	273.10	281.40	278.00	281.41	58063	163.40	2038	36902	63.56
SHARDAMOTR	EQ	09-Jul-2020	805.10	807.05	807.05	785.85	792.00	789.85	791.26	1266	10.02	229	882	69.67
SHARIABEES	EQ	09-Jul-2020	256.00	256.00	259.90	252.05	258.00	254.28	255.68	131	0.33	42	97	74.05
SHEMAROO	EQ	09-Jul-2020	61.95	62.95	65.00	62.90	65.00	65.00	64.73	160092	103.63	906	130398	81.45
SHIL	EQ	09-Jul-2020	78.95	80.00	80.00	77.70	77.95	77.85	78.00	81608	63.66	591	76075	93.22
SHILPAMED	EQ	09-Jul-2020	488.90	490.20	524.00	482.95	519.70	515.05	507.85	291724	1481.51	10756	70072	24.02
SHIRPUR-G	EQ	09-Jul-2020	7.85	7.80	8.15	7.65	8.10	8.05	7.86	33872	2.66	101	22897	67.60
SHIVAMAUTO	BE	09-Jul-2020	15.80	16.15	16.15	15.55	15.70	15.70	15.63	19121	2.99	159	-	-
SHIVAMILLS	EQ	09-Jul-2020	25.10	24.50	25.95	24.30	25.25	25.35	25.40	8055	2.05	41	4378	54.35
SHIVATEX	EQ	09-Jul-2020	89.15	89.00	93.00	89.00	90.50	90.70	90.65	7485	6.79	180	4745	63.39
SHK	EQ	09-Jul-2020	70.25	70.65	71.25	69.20	69.55	69.70	69.87	539467	376.92	3376	234313	43.43
SHOPERSTOP	EQ	09-Jul-2020	172.85	174.15	177.95	171.75	173.45	173.50	173.56	66531	115.47	1259	32902	49.45
SHREDIGCEM	EQ	09-Jul-2020	48.85	49.25	54.80	47.20	53.40	53.25	52.23	2350808	1227.73	9048	1054696	44.87
SHREECEM	EQ	09-Jul-2020	22439.80	22622.00	22915.00	22380.20	22810.00	22803.60	22649.39	48256	10929.69	15280	14871	30.82
SHREEPUSHK	EQ	09-Jul-2020	96.75	96.80	100.75	96.50	97.00	97.80	98.32	40663	39.98	1443	17715	43.57
SHREERAMA	EQ	09-Jul-2020	5.00	5.10	5.10	4.75	4.75	4.85	4.86	7569	0.37	36	5213	68.87
SHRENIK	EQ	09-Jul-2020	44.80	45.50	45.75	44.15	44.15	44.60	44.77	39708	17.78	124	32154	80.98
SHREYANIND	EQ	09-Jul-2020	79.45	80.05	81.80	78.15	79.30	79.20	79.79	19367	15.45	739	12491	64.50
SHREYAS	EQ	09-Jul-2020	65.60	65.60	65.80	62.35	62.90	62.95	63.20	19072	12.05	384	13478	70.67
SHRIPISTON	BE	09-Jul-2020	575.00	575.00	602.00	575.00	582.05	582.05	600.96	2085	12.53	13	-	-
SHRIRAMCIT	EQ	09-Jul-2020	700.60	705.00	724.95	705.00	708.35	707.95	714.97	99881	714.12	6410	31086	31.12
SHRIRAMEPC	EQ	09-Jul-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	255936	11.01	179	244424	95.50
SHUBHLAXMI	SM	09-Jul-2020	18.05	17.15	17.15	17.15	17.15	17.15	17.15	3000	0.51	3	3000	100.00
SHYAMCENT	BE	09-Jul-2020	3.65	3.75	3.80	3.50	3.75	3.75	3.67	32211	1.18	25	-	-
SICAGEN	EQ	09-Jul-2020	13.80	13.40	13.80	13.30	13.45	13.55	13.44	4590	0.62	59	2743	59.76
SICAL	EQ	09-Jul-2020	10.35	10.50	10.80	10.05	10.50	10.45	10.52	295375	31.08	614	215812	73.06
SIEMENS	EQ	09-Jul-2020	1156.50	1166.00	1169.50	1140.60	1147.00	1144.60	1152.90	606310	6990.16	31486	123146	20.31
SIGIND	EQ	09-Jul-2020	22.50	23.25	23.25	22.30	22.95	22.70	22.64	12302	2.78	88	5798	47.13
SIL	BE	09-Jul-2020	9.60	9.60	9.80	9.20	9.75	9.75	9.68	1813	0.18	17	-	-
SILINV	EQ	09-Jul-2020	142.25	143.95	143.95	137.85	142.35	142.35	140.17	973	1.36	37	721	74.10
SILLYMONKS	EQ	09-Jul-2020	26.90	28.20	28.20	28.20	28.20	28.20	28.20	150	0.04	1	150	100.00
SIMBHALS	BE	09-Jul-2020	7.25	7.20	7.50	7.00	7.50	7.50	7.05	5313	0.37	33	-	-
SIMPLEXINF	EQ	09-Jul-2020	31.05	30.70	32.60	30.70	32.60	32.60	32.09	279774	89.77	1226	218365	78.05
SINTERCOM	SM	09-Jul-2020	63.45	66.60	66.60	64.00	64.00	64.35	65.03	10000	6.50	5	8000	80.00
SINTEX	BE	09-Jul-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	2422701	61.78	1030	-	-
SIRCA	EQ	09-Jul-2020	213.50	217.75	222.00	210.00	217.00	217.05	217.30	29652	64.43	678	12437	41.94
SIS	EQ	09-Jul-2020	382.45	387.50	389.45	381.35	384.15	382.30	383.61	21842	83.79	1094	15210	69.64
SITINET	BE	09-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	76502	1.42	109	-	-
SIYSIL	EQ	09-Jul-2020	135.40	137.80	137.80	135.50	135.60	135.95	136.07	24260	33.01	759	13614	56.12
SJVN	EQ	09-Jul-2020	22.45	22.55	22.60	22.15	22.30	22.30	22.28	1649032	367.43	1880	781453	47.39
SKFINDIA	EQ	09-Jul-2020	1762.60	1782.00	1782.00	1752.10	1758.20	1760.20	1759.84	62383	1097.84	6419	39298	62.99
SKIL	BE	09-Jul-2020	4.60	4.80	4.80	4.40	4.75	4.70	4.69	14527	0.68	36	-	-
SKIPPER	EQ	09-Jul-2020	39.60	40.00	40.45	39.05	39.70	39.75	39.54	79439	31.41	573	51954	65.40
SKMEGGPROD	EQ	09-Jul-2020	35.10	35.10	36.00	34.40	35.10	35.55	35.30	20315	7.17	227	12477	61.42
SMARTLINK	EQ	09-Jul-2020	69.35	70.35	71.65	69.55	70.55	70.75	70.56	2381	1.68	59	1876	78.79
SMLISUZU	EQ	09-Jul-2020	407.35	412.15	449.00	411.05	436.80	436.70	437.94	1508785	6607.59	36448	240021	15.91
SMSLIFE	EQ	09-Jul-2020	300.90	298.45	307.85	296.15	298.10	298.80	300.39	5698	17.12	351	2860	50.19
SMSPHARMA	EQ	09-Jul-2020	61.40	61.85	65.50	60.30	63.50	63.40	63.26	303590	192.06	3085	122292	40.28
SNOWMAN	EQ	09-Jul-2020	32.55	33.45	34.00	32.70	32.85	32.90	33.32	667867	222.55	3261	254110	38.05
SOBHA	EQ	09-Jul-2020	239.85	244.50	244.65	237.65	240.30	239.90	241.12	254078	612.64	5471	99676	39.23
SOFTTECH	SM	09-Jul-2020	37.80	36.05	39.65	35.95	39.00	39.00	38.47	27200	10.46	16	16000	58.82
SOLARA	EQ	09-Jul-2020	635.70	642.00	645.00	630.00	631.05	635.15	634.30	68233	432.80	2679	19242	28.20
SOLARINDS	EQ	09-Jul-2020	982.20	982.50	999.20	982.50	992.20	993.15	988.44	4574	45.21	550	2664	58.24
SOLEX	SM	09-Jul-2020	26.40	27.00	27.00	27.00	27.00	27.00	27.00	2000	0.54	1	2000	100.00
SOMANYCERA	EQ	09-Jul-2020	121.15	123.00	124.00	117.50	118.00	119.25	121.35	84147	102.11	1378	63659	75.65
SOMICONVEY	EQ	09-Jul-2020	17.15	17.75	18.85	17.05	18.10	18.80	18.47	39680	7.33	120	23195	58.46
SONAMCLOCK	SM	09-Jul-2020	39.95	40.00	40.00	40.00	40.00	40.00	40.00	30000	12.00	7	30000	100.00
SONATSOFTW	EQ	09-Jul-2020	229.60	230.05	237.15	230.05	236.10	235.65	235.09	248572	584.36	5961	64095	25.79
SONISOYA	SM	09-Jul-2020	17.80	16.95	16.95	16.95	16.95	16.95	16.95	6000	1.02	1	6000	100.00
SORILINFRA	EQ	09-Jul-2020	63.85	63.65	64.90	60.70	60.70	60.70	61.83	109540	67.73	1249	92177	84.15
SOTL	EQ	09-Jul-2020	690.10	699.00	700.00	690.50	690.50	691.65	694.91	1067	7.41	121	707	66.26
SOUTHBANK	EQ	09-Jul-2020	7.95	8.30	8.30	8.15	8.30	8.30	8.30	20282453	1682.50	7905	16268088	80.21
SOUTHWEST	BE	09-Jul-2020	20.85	20.75	20.85	20.75	20.85	20.85	20.78	348	0.07	7	-	-
SPAL	EQ	09-Jul-2020	79.00	79.50	80.00	77.70	79.60	79.00	78.92	15550	12.27	312	11192	71.97
SPANDANA	EQ	09-Jul-2020	606.35	636.65	636.65	636.65	636.65	636.65	636.65	2508	15.97	78	2508	100.00
SPARC	EQ	09-Jul-2020	162.45	163.60	164.70	161.70	162.90	162.75	163.06	579439	944.80	6797	135081	23.31
SPECIALITY	EQ	09-Jul-2020	35.45	36.15	37.20	35.00	35.35	35.35	36.14	84868	30.67	627	59348	69.93
SPENCERS	EQ	09-Jul-2020	98.50	98.80	101.40	98.25	98.80	98.80	99.77	1434873	1431.64	9993	409881	28.57
SPENTEX	BE	09-Jul-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	8694	0.07	27	-	-
SPIC	EQ	09-Jul-2020	23.60	23.60	23.80	22.10	22.30	22.25	22.64	450259	101.94	1921	237398	52.72
SPICEJET	EQ	09-Jul-2020	50.95	51.40	51.50	50.20	50.40	50.55	50.71	2449247	1241.97	9182	1129544	46.12
SPLIL	EQ	09-Jul-2020	30.15	30.50	30.85	29.10	30.00	29.70	30.18	24034	7.25	247	13708	57.04
SPMLINFRA	EQ	09-Jul-2020	9.05	9.00	9.50	8.80	8.80	8.90	9.12	20066	1.83	85	14695	73.23
SPTL	BE	09-Jul-2020	3.00	2.85	2.85	2.85	2.85	2.85	2.85	2789705	79.51	1174	-	-
SREEL	EQ	09-Jul-2020	131.10	134.65	135.00	129.40	130.35	130.30	131.66	4270	5.62	236	2949	69.06
SREIBNPNCD	NJ	09-Jul-2020	830.00	850.00	850.00	816.00	816.00	816.00	833.65	48	0.40	5	48	100.00
SREIBNPNCD	NL	09-Jul-2020	834.98	802.00	802.00	791.00	791.00	791.00	797.27	403	3.21	6	403	100.00
SREIBNPNCD	NO	09-Jul-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	27	0.22	2	27	100.00
SREIBNPNCD	NP	09-Jul-2020	703.21	685.83	685.83	685.80	685.80	685.80	685.82	100	0.69	2	100	100.00
SREIBNPNCD	NS	09-Jul-2020	715.00	800.00	800.00	800.00	800.00	800.00	800.00	2	0.02	1	2	100.00
SREIBNPNCD	NU	09-Jul-2020	798.00	705.20	789.80	705.20	707.10	707.10	742.00	7	0.05	3	2	28.57
SREIBNPNCD	NX	09-Jul-2020	825.00	831.00	831.00	750.00	775.00	775.00	783.94	3280	25.71	71	3000	91.46
SREIBNPNCD	Y1	09-Jul-2020	800.00	800.05	800.05	800.05	800.05	800.05	800.05	10	0.08	1	10	100.00
SREIBNPNCD	Y8	09-Jul-2020	706.03	744.00	745.00	744.00	745.00	745.00	744.50	20	0.15	2	20	100.00
SREINFRA	EQ	09-Jul-2020	8.05	7.80	8.10	7.75	7.95	7.90	7.91	1603706	126.77	1798	962291	60.00
SRF	EQ	09-Jul-2020	3900.60	3910.00	3960.00	3840.00	3903.00	3890.65	3889.51	218709	8506.70	17160	42100	19.25
SRHHYPOLTD	EQ	09-Jul-2020	140.35	140.00	154.35	135.35	153.00	152.90	147.34	82528	121.60	2068	45278	54.86
SRIPIPES	EQ	09-Jul-2020	205.25	207.60	211.65	204.25	210.50	209.65	208.46	108073	225.28	2484	52945	48.99
SRTRANSFIN	EQ	09-Jul-2020	757.90	748.00	769.00	714.00	722.85	721.40	734.20	6184973	45410.07	108866	970932	15.70
SRTRANSFIN	Y3	09-Jul-2020	1044.00	1025.20	1050.00	1015.20	1035.00	1036.40	1034.14	2311	23.90	61	1217	52.66
SRTRANSFIN	Y9	09-Jul-2020	1007.94	1016.98	1016.99	1015.00	1016.99	1016.99	1015.97	1105	11.23	28	1055	95.48
SRTRANSFIN	YB	09-Jul-2020	1007.00	1005.01	1018.00	1005.01	1010.00	1015.33	1008.25	116	1.17	6	106	91.38
SRTRANSFIN	YG	09-Jul-2020	1917.50	1928.00	1930.00	1928.00	1929.89	1929.89	1928.92	105	2.03	3	105	100.00
SRTRANSFIN	YI	09-Jul-2020	988.94	988.50	988.50	988.50	988.50	988.50	988.50	13	0.13	2	13	100.00
SRTRANSFIN	YJ	09-Jul-2020	980.54	981.00	993.40	980.00	993.40	993.40	989.59	85	0.84	7	85	100.00
SRTRANSFIN	YK	09-Jul-2020	955.42	955.42	955.42	945.55	955.00	955.00	953.45	122	1.16	14	122	100.00
SRTRANSFIN	YL	09-Jul-2020	957.69	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
SRTRANSFIN	YN	09-Jul-2020	1104.00	1105.00	1110.00	1105.00	1110.00	1110.00	1109.94	203	2.25	6	203	100.00
SRTRANSFIN	YO	09-Jul-2020	985.00	980.00	985.00	980.00	985.00	985.00	982.00	50	0.49	2	50	100.00
SRTRANSFIN	YQ	09-Jul-2020	1031.00	1031.05	1032.00	1031.05	1032.00	1032.00	1031.68	30	0.31	2	30	100.00
SRTRANSFIN	YR	09-Jul-2020	1015.00	1039.00	1039.00	1001.00	1001.00	1001.00	1004.46	220	2.21	4	220	100.00
SRTRANSFIN	YT	09-Jul-2020	1127.00	1129.10	1129.10	1115.00		1115.00	1119.88	79	0.88	6	79	100.00
SRTRANSFIN	YV	09-Jul-2020	981.00	990.00	990.00	990.00	990.00	990.00	990.00	55	0.54	2	55	100.00
SRTRANSFIN	YW	09-Jul-2020	1015.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	11	0.11	1	11	100.00
SRTRANSFIN	YX	09-Jul-2020	999.68	1003.50	1003.50	1003.50	1003.50	1003.50	1003.50	150	1.51	2	150	100.00
SRTRANSFIN	YY	09-Jul-2020	983.00	1000.00	1005.00	1000.00	1005.00	1005.00	1004.77	155	1.56	5	155	100.00
SRTRANSFIN	YZ	09-Jul-2020	1075.90	1022.00	1022.00	1021.00	1021.00	1021.00	1021.01	100	1.02	2	100	100.00
SRTRANSFIN	Z1	09-Jul-2020	1068.00	1071.00	1089.00	1071.00	1082.00	1082.00	1084.22	132	1.43	9	82	62.12
SRTRANSFIN	Z6	09-Jul-2020	1043.50	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	30	0.31	1	30	100.00
SRTRANSFIN	Z7	09-Jul-2020	1000.00	1003.50	1035.00	1003.50	1023.00	1023.44	1006.52	575	5.79	6	575	100.00
SRTRANSFIN	ZG	09-Jul-2020	972.80	979.00	979.00	972.00	972.00	972.00	972.80	50	0.49	4	45	90.00
SRTRANSFIN	ZH	09-Jul-2020	950.00	950.00	970.00	941.80	941.80	941.80	950.49	435	4.13	9	435	100.00
SRTRANSFIN	ZK	09-Jul-2020	950.00	950.00	950.00	900.00	900.00	900.00	902.51	100	0.90	4	100	100.00
SSWL	EQ	09-Jul-2020	442.10	444.80	454.10	440.05	445.00	443.75	445.96	40065	178.67	1976	15303	38.20
STAR	EQ	09-Jul-2020	411.55	414.90	432.00	413.00	420.95	420.80	423.43	1597384	6763.84	27152	315779	19.77
STARCEMENT	EQ	09-Jul-2020	88.25	89.50	90.25	88.60	89.65	89.60	89.29	81633	72.89	1355	41847	51.26
STARPAPER	EQ	09-Jul-2020	105.55	105.65	108.80	105.65	107.30	107.00	107.31	129377	138.84	1961	43473	33.60
STCINDIA	EQ	09-Jul-2020	52.00	53.00	53.05	50.80	51.10	51.15	51.55	45218	23.31	670	27867	61.63
STEELCITY	EQ	09-Jul-2020	30.05	29.90	31.45	29.90	31.25	31.25	31.09	5042	1.57	51	4305	85.38
STEELXIND	BE	09-Jul-2020	27.00	26.10	28.35	26.10	28.00	27.95	27.85	98452	27.42	137	-	-
STEL	EQ	09-Jul-2020	62.05	63.45	66.00	62.05	65.50	65.70	64.30	68098	43.79	1168	33241	48.81
STERTOOLS	EQ	09-Jul-2020	182.60	182.95	187.00	181.20	185.80	184.05	185.06	19744	36.54	282	16872	85.45
STINDIA	BE	09-Jul-2020	3.50	3.50	3.65	3.50	3.65	3.65	3.52	236	0.01	2	-	-
STRTECH	EQ	09-Jul-2020	134.50	135.55	137.80	134.10	136.55	136.40	136.28	907672	1236.94	12879	334030	36.80
SUBCAPCITY	BE	09-Jul-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	1	0.00	1	-	-
SUBEX	BE	09-Jul-2020	7.75	7.75	7.95	7.45	7.90	7.80	7.71	756403	58.33	657	-	-
SUBROS	EQ	09-Jul-2020	172.25	173.60	174.75	169.05	171.15	170.80	171.32	108396	185.70	2626	64539	59.54
SUDARSCHEM	EQ	09-Jul-2020	412.95	416.15	421.50	407.00	409.90	410.70	412.70	187052	771.96	5114	59419	31.77
SUMEETINDS	BE	09-Jul-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	39646	0.91	40	-	-
SUMICHEM	EQ	09-Jul-2020	275.55	276.85	278.35	273.35	275.45	275.15	275.21	200012	550.45	3227	103018	51.51
SUMIT	BE	09-Jul-2020	11.65	11.65	12.05	11.45	11.45	11.45	11.65	356	0.04	11	-	-
SUMMITSEC	EQ	09-Jul-2020	340.10	341.10	373.00	341.10	346.00	345.15	351.85	6832	24.04	400	3661	53.59
SUNCLAYLTD	EQ	09-Jul-2020	1653.55	1661.70	1722.55	1652.60	1680.00	1678.85	1687.65	3212	54.21	554	1659	51.65
SUNDARAM	BE	09-Jul-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	61013	0.88	57	-	-
SUNDARMFIN	EQ	09-Jul-2020	1350.40	1346.00	1368.90	1310.55	1311.20	1318.20	1325.42	23993	318.01	2436	12317	51.34
SUNDARMHLD	EQ	09-Jul-2020	49.50	49.85	52.55	49.50	49.55	49.80	50.94	522688	266.27	3463	367861	70.38
SUNDRMBRAK	EQ	09-Jul-2020	232.75	234.70	241.50	232.10	234.50	234.85	235.99	1118	2.64	81	671	60.02
SUNDRMFAST	EQ	09-Jul-2020	382.30	382.00	388.00	378.65	382.95	381.85	382.88	39100	149.71	3006	17266	44.16
SUNFLAG	EQ	09-Jul-2020	39.30	39.50	43.90	39.10	43.25	42.30	41.32	1348503	557.15	5110	666426	49.42
SUNPHARMA	EQ	09-Jul-2020	482.50	484.55	487.20	480.35	483.25	481.95	483.71	3184423	15403.46	50321	876329	27.52
SUNTECK	EQ	09-Jul-2020	183.10	182.90	194.90	179.50	194.00	192.55	188.05	1546046	2907.37	10437	345265	22.33
SUNTV	EQ	09-Jul-2020	390.50	392.00	402.00	390.65	401.00	400.85	396.54	2916418	11564.89	33281	877511	30.09
SUPERHOUSE	EQ	09-Jul-2020	84.75	90.00	90.00	86.15	86.90	87.60	87.80	47020	41.28	1113	19864	42.25
SUPERSPIN	BE	09-Jul-2020	4.25	4.45	4.45	4.10	4.40	4.40	4.30	20656	0.89	99	-	-
SUPPETRO	EQ	09-Jul-2020	183.35	182.00	190.00	176.55	189.25	188.95	186.10	215589	401.22	3231	107035	49.65
SUPRAJIT	EQ	09-Jul-2020	156.35	158.00	162.00	153.00	159.50	159.50	159.74	225541	360.27	3910	75800	33.61
SUPREMEIND	EQ	09-Jul-2020	1136.95	1136.95	1145.05	1102.00	1110.00	1108.75	1123.20	32546	365.56	4018	17704	54.40
SUPREMEINF	BZ	09-Jul-2020	12.15	11.55	12.75	11.55	12.75	12.75	12.35	3026	0.37	18	-	-
SURANASOL	BE	09-Jul-2020	7.65	7.65	7.80	7.40	7.75	7.55	7.58	14781	1.12	58	-	-
SURANAT&P	EQ	09-Jul-2020	4.80	5.00	5.00	4.65	4.75	4.70	4.87	72454	3.53	83	64960	89.66
SURYALAXMI	BE	09-Jul-2020	18.15	18.00	18.05	17.25	17.65	17.65	17.53	2551	0.45	34	-	-
SURYAROSNI	EQ	09-Jul-2020	121.90	121.10	124.45	120.25	120.40	120.55	121.94	53097	64.75	1166	33180	62.49
SUTLEJTEX	EQ	09-Jul-2020	21.95	22.40	22.40	21.75	21.90	21.95	21.91	26331	5.77	118	21505	81.67
SUULD	SM	09-Jul-2020	31.00	32.00	32.00	31.05	31.05	31.05	31.47	144000	45.32	6	144000	100.00
SUVEN	EQ	09-Jul-2020	38.35	38.50	39.90	38.40	39.00	39.05	39.08	463303	181.05	3621	244796	52.84
SUVENPHAR	EQ	09-Jul-2020	493.35	497.00	501.35	480.55	488.00	488.40	491.29	89852	441.44	4978	57377	63.86
SUZLON	EQ	09-Jul-2020	5.05	4.80	5.30	4.80	5.30	5.30	5.09	152568245	7758.12	35333	42618060	27.93
SVLL	SM	09-Jul-2020	80.05	80.35	80.35	80.35	80.35	80.35	80.35	1000	0.80	1	1000	100.00
SWANENERGY	EQ	09-Jul-2020	142.40	143.75	147.00	142.60	143.15	143.55	145.11	83673	121.42	2566	17871	21.36
SWARAJENG	EQ	09-Jul-2020	1410.65	1410.00	1439.00	1406.00	1435.85	1427.35	1424.59	7625	108.63	1174	3715	48.72
SWELECTES	EQ	09-Jul-2020	117.75	115.30	116.10	110.00	112.00	112.05	112.32	37105	41.68	963	17913	48.28
SWSOLAR	EQ	09-Jul-2020	257.60	254.00	254.00	244.75	244.75	244.75	248.01	137720	341.56	1175	131077	95.18
SYMPHONY	EQ	09-Jul-2020	885.50	904.80	904.80	888.00	895.05	897.90	896.93	53026	475.61	3966	31720	59.82
SYNCOM	BE	09-Jul-2020	3.00	2.85	2.85	2.85	2.85	2.85	2.85	51935	1.48	148	-	-
SYNGENE	EQ	09-Jul-2020	427.75	430.40	436.60	416.00	435.00	430.05	422.29	1014696	4284.97	35115	799013	78.74
TAINWALCHM	EQ	09-Jul-2020	49.40	49.55	51.85	48.80	51.85	51.85	51.11	13487	6.89	175	12240	90.75
TAJGVK	EQ	09-Jul-2020	152.65	151.25	152.65	150.10	150.60	150.90	151.09	82475	124.62	3349	44631	54.11
TAKE	EQ	09-Jul-2020	47.50	47.45	47.45	45.20	45.45	45.35	45.87	418901	192.14	4289	356996	85.22
TALBROAUTO	EQ	09-Jul-2020	104.45	105.90	108.95	104.00	108.95	106.15	105.43	15337	16.17	505	6801	44.34
TALWALKARS	BZ	09-Jul-2020	3.35	3.45	3.50	3.20	3.20	3.30	3.34	63141	2.11	103	-	-
TALWGYM	BZ	09-Jul-2020	2.00	2.00	2.10	1.90	1.90	1.90	1.95	71564	1.39	108	-	-
TANLA	EQ	09-Jul-2020	76.85	77.00	80.35	76.30	79.40	79.20	79.06	668446	528.49	2555	415183	62.11
TANTIACONS	BE	09-Jul-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	4649	0.09	5	-	-
TARMAT	EQ	09-Jul-2020	26.40	28.00	28.65	25.60	28.20	27.70	27.70	23623	6.54	470	9677	40.96
TASTYBITE	EQ	09-Jul-2020	12810.15	12900.00	13099.00	12580.00	12600.00	12681.20	12880.74	1542	198.62	871	682	44.23
TATACAPHSG	N4	09-Jul-2020	1048.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	30	0.31	2	30	100.00
TATACAPHSG	N6	09-Jul-2020	1038.80	1098.00	1099.99	1098.00	1099.99	1099.99	1099.68	26	0.29	2	26	100.00
TATACAPHSG	N8	09-Jul-2020	1088.99	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	20	0.22	2	20	100.00
TATACAPHSG	NB	09-Jul-2020	1099.65	1090.00	1098.85	1090.00	1098.85	1098.78	1097.44	65	0.71	3	65	100.00
TATACHEM	EQ	09-Jul-2020	312.50	313.00	316.00	306.20	307.50	307.10	310.07	3272247	10146.42	36566	1854258	56.67
TATACOFFEE	EQ	09-Jul-2020	87.70	88.40	89.25	87.00	87.05	87.25	88.02	802920	706.76	5132	315875	39.34
TATACOMM	EQ	09-Jul-2020	623.25	635.00	635.00	621.25	628.00	625.70	625.38	28507	178.28	2038	16188	56.79
TATACONSUM	EQ	09-Jul-2020	432.40	433.05	437.30	428.85	433.90	433.35	432.97	2808388	12159.50	66200	717447	25.55
TATAELXSI	EQ	09-Jul-2020	923.65	927.90	934.00	922.00	925.25	926.45	927.56	283613	2630.67	8787	77877	27.46
TATAINVEST	EQ	09-Jul-2020	765.20	765.20	768.30	760.00	760.00	762.80	764.24	11067	84.58	1343	6462	58.39
TATAMETALI	EQ	09-Jul-2020	515.55	516.00	535.00	516.00	524.00	524.60	527.97	82969	438.05	3586	28576	34.44
TATAMOTORS	EQ	09-Jul-2020	105.35	106.30	108.95	104.65	107.40	106.95	106.29	54492889	57919.59	168116	4842541	8.89
TATAMTRDVR	EQ	09-Jul-2020	42.05	42.20	43.05	41.75	42.50	42.45	42.38	4750719	2013.47	13325	1433199	30.17
TATAPOWER	EQ	09-Jul-2020	52.20	52.45	53.20	52.10	52.55	52.50	52.59	26307686	13836.09	37212	9059002	34.43
TATASTEEL	E1	09-Jul-2020	38.75	39.75	41.75	39.00	40.25	40.25	40.87	649399	265.40	2384	340193	52.39
TATASTEEL	EQ	09-Jul-2020	334.20	337.00	348.50	336.50	345.00	344.50	345.21	24403806	84244.84	230676	6510312	26.68
TATASTLBSL	EQ	09-Jul-2020	20.90	21.40	21.80	21.10	21.70	21.60	21.57	3404962	734.62	4777	1149820	33.77
TATASTLLP	EQ	09-Jul-2020	263.25	265.75	274.00	265.70	268.60	268.45	269.01	120037	322.91	2517	60710	50.58
TBZ	EQ	09-Jul-2020	29.90	31.90	32.00	31.00	31.15	31.20	31.47	391326	123.17	2093	233301	59.62
TCFSL	NB	09-Jul-2020	1086.01	1084.65	1088.80	1084.50	1085.00	1085.68	1085.51	2651	28.78	53	2083	78.57
TCFSL	ND	09-Jul-2020	1122.59	1120.00	1124.54	1120.00	1120.25	1121.85	1120.61	970	10.87	16	860	88.66
TCFSL	NL	09-Jul-2020	1137.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	20	0.23	1	20	100.00
TCI	EQ	09-Jul-2020	171.05	171.55	178.95	171.55	176.00	175.40	174.57	49765	86.87	1290	24883	50.00
TCIDEVELOP	EQ	09-Jul-2020	276.00	274.15	285.95	274.15	279.00	279.00	280.37	662	1.86	51	376	56.80
TCIEXP	EQ	09-Jul-2020	658.10	664.00	687.80	657.55	678.00	680.40	680.09	30729	208.98	3867	15760	51.29
TCIFINANCE	BE	09-Jul-2020	6.60	6.90	6.90	6.35	6.90	6.90	6.76	8607	0.58	25	-	-
TCNSBRANDS	EQ	09-Jul-2020	341.35	344.95	358.40	344.00	358.40	358.40	354.67	21481	76.19	690	17652	82.17
TCPLPACK	EQ	09-Jul-2020	287.65	297.50	316.40	295.15	316.40	316.40	309.48	102081	315.92	2816	27052	26.50
TCS	EQ	09-Jul-2020	2218.90	2229.00	2244.50	2191.05	2212.50	2204.35	2209.06	3443998	76080.15	133367	846325	24.57
TDPOWERSYS	EQ	09-Jul-2020	110.45	110.50	113.85	110.50	111.50	111.50	111.82	25594	28.62	505	17380	67.91
TEAMLEASE	EQ	09-Jul-2020	1809.60	1834.00	1844.80	1770.00	1770.00	1787.30	1805.93	13973	252.34	1883	6863	49.12
TECHM	EQ	09-Jul-2020	583.45	583.45	587.70	572.05	576.45	577.30	578.65	2498149	14455.57	47349	914181	36.59
TECHNOE	EQ	09-Jul-2020	182.40	188.85	188.85	181.10	182.50	182.85	182.93	8469	15.49	388	6286	74.22
TECHNOFAB	BE	09-Jul-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	7925	0.78	26	-	-
TEJASNET	BE	09-Jul-2020	49.35	51.80	51.80	51.00	51.80	51.80	51.80	1342998	695.65	1140	-	-
TEMBO	SM	09-Jul-2020	115.70	117.00	117.00	117.00	117.00	117.00	117.00	16000	18.72	1	16000	100.00
TERASOFT	EQ	09-Jul-2020	32.20	30.80	31.50	29.00	29.60	29.75	29.70	122526	36.39	845	65561	53.51
TEXINFRA	EQ	09-Jul-2020	41.15	41.50	41.50	39.30	40.00	39.55	39.90	17873	7.13	155	14251	79.73
TEXMOPIPES	EQ	09-Jul-2020	15.70	16.30	16.30	14.95	15.00	15.05	15.17	49298	7.48	315	39000	79.11
TEXRAIL	EQ	09-Jul-2020	28.65	28.60	29.30	28.35	28.50	28.45	28.73	295749	84.97	1713	147820	49.98
TFCILTD	EQ	09-Jul-2020	39.20	39.05	41.15	39.00	39.30	39.50	40.26	216471	87.16	1168	108250	50.01
THANGAMAYL	EQ	09-Jul-2020	265.55	266.30	273.00	266.30	268.35	269.20	270.58	10360	28.03	707	6157	59.43
THEINVEST	EQ	09-Jul-2020	105.00	106.35	106.90	100.00	103.45	103.05	101.71	4052	4.12	46	2760	68.11
THEMISMED	EQ	09-Jul-2020	366.20	374.30	375.00	359.60	375.00	374.50	370.03	1617	5.98	124	1330	82.25
THERMAX	EQ	09-Jul-2020	762.15	765.80	774.70	758.00	765.00	765.10	766.66	31564	241.99	2962	18633	59.03
THIRUSUGAR	BZ	09-Jul-2020	4.85	4.90	4.90	4.70	4.90	4.90	4.81	353	0.02	7	-	-
THOMASCOOK	EQ	09-Jul-2020	30.40	30.90	31.90	30.45	31.90	31.90	31.68	445224	141.04	1459	380721	85.51
THOMASCOTT	BE	09-Jul-2020	6.95	6.85	6.85	6.75	6.75	6.75	6.80	1010	0.07	5	-	-
THYROCARE	EQ	09-Jul-2020	523.75	527.00	542.60	521.10	536.60	535.70	533.68	106056	566.00	4082	49164	46.36
TI	EQ	09-Jul-2020	18.40	18.30	18.60	17.70	17.80	17.85	18.07	99916	18.05	448	55991	56.04
TIDEWATER	EQ	09-Jul-2020	4156.45	4198.80	4473.85	4198.80	4214.50	4223.25	4237.65	2217	93.95	735	1392	62.79
TIIL	EQ	09-Jul-2020	268.40	257.00	273.00	256.30	257.85	258.40	263.52	4219	11.12	1013	1912	45.32
TIINDIA	EQ	09-Jul-2020	436.90	437.10	446.00	437.00	445.00	445.05	443.09	52027	230.53	2658	41061	78.92
TIJARIA	EQ	09-Jul-2020	6.70	6.50	7.00	6.40	7.00	7.00	6.72	35422	2.38	176	21557	60.86
TIL	EQ	09-Jul-2020	148.65	148.65	155.00	146.25	149.10	149.70	149.95	14117	21.17	637	6939	49.15
TIMESGTY	EQ	09-Jul-2020	23.50	23.45	25.80	21.65	23.65	23.30	23.51	7570	1.78	127	2390	31.57
TIMETECHNO	EQ	09-Jul-2020	40.05	40.60	40.60	39.10	39.45	39.35	39.83	233003	92.81	1291	150701	64.68
TIMKEN	EQ	09-Jul-2020	975.50	984.00	1010.00	980.00	998.00	996.00	998.78	29513	294.77	2420	14183	48.06
TINPLATE	EQ	09-Jul-2020	130.45	132.00	144.35	132.00	142.50	142.10	140.95	5242012	7388.65	52588	751958	14.34
TIPSINDLTD	EQ	09-Jul-2020	143.40	145.45	145.45	138.15	142.50	142.00	142.81	7857	11.22	641	2560	32.58
TIRUMALCHM	EQ	09-Jul-2020	63.60	66.75	66.75	60.45	62.50	62.20	64.18	3672867	2357.35	13931	1460875	39.77
TIRUPATI	SM	09-Jul-2020	37.95	39.80	39.80	39.80	39.80	39.80	39.80	3000	1.19	1	3000	100.00
TIRUPATIFL	SM	09-Jul-2020	26.80	26.90	26.90	26.90	26.90	26.90	26.90	3200	0.86	1	3200	100.00
TITAN	EQ	09-Jul-2020	991.15	995.00	1002.50	978.35	993.00	991.60	986.36	3585898	35369.99	122154	1112377	31.02
TMRVL	BE	09-Jul-2020	10.80	11.30	11.30	11.30	11.30	11.30	11.30	50503	5.71	104	-	-
TNPETRO	EQ	09-Jul-2020	41.90	42.80	42.80	39.20	40.30	40.10	40.19	814648	327.42	4195	256027	31.43
TNPL	EQ	09-Jul-2020	116.60	116.60	121.35	116.55	119.50	119.25	119.01	1213746	1444.53	8715	245987	20.27
TNTELE	BE	09-Jul-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	170	0.00	2	-	-
TOKYOPLAST	EQ	09-Jul-2020	62.35	62.45	63.95	61.10	62.25	62.30	61.95	10986	6.81	180	6831	62.18
TORNTPHARM	EQ	09-Jul-2020	2342.80	2360.00	2404.00	2350.00	2362.00	2363.30	2380.35	435776	10373.00	24717	130445	29.93
TORNTPOWER	EQ	09-Jul-2020	332.85	334.00	336.50	329.10	329.60	330.45	331.63	537231	1781.65	9425	215673	40.15
TOUCHWOOD	BE	09-Jul-2020	42.80	44.10	44.10	43.80	43.85	43.85	43.86	86	0.04	5	-	-
TPLPLASTEH	EQ	09-Jul-2020	113.50	109.55	118.35	109.00	115.80	114.90	114.55	12286	14.07	725	4993	40.64
TRANSWIND	SM	09-Jul-2020	11.75	12.30	12.30	12.30	12.30	12.30	12.30	172000	21.16	42	144000	83.72
TREEHOUSE	EQ	09-Jul-2020	4.60	4.60	4.75	4.55	4.70	4.70	4.66	40155	1.87	102	24936	62.10
TREJHARA	EQ	09-Jul-2020	11.10	11.60	11.65	11.20	11.65	11.65	11.60	188971	21.93	434	152277	80.58
TRENT	EQ	09-Jul-2020	627.75	626.60	633.00	618.50	620.00	621.70	627.14	184662	1158.08	10739	100005	54.16
TRF	EQ	09-Jul-2020	78.95	79.30	81.40	78.20	78.50	78.75	80.07	17830	14.28	451	10687	59.94
TRIDENT	EQ	09-Jul-2020	6.70	6.75	6.75	6.60	6.65	6.60	6.64	5792340	384.68	7910	3014015	52.03
TRIGYN	EQ	09-Jul-2020	34.05	34.45	35.20	33.85	33.85	34.20	34.55	40942	14.14	334	24395	59.58
TRIL	EQ	09-Jul-2020	11.95	11.85	12.00	11.60	11.85	11.70	11.79	194395	22.92	549	127676	65.68
TRITURBINE	EQ	09-Jul-2020	75.25	75.25	76.50	71.80	71.90	72.40	73.47	168118	123.52	2486	90767	53.99
TRIVENI	EQ	09-Jul-2020	56.15	57.00	57.40	56.10	56.15	56.35	56.66	282241	159.92	1835	169633	60.10
TTKHLTCARE	EQ	09-Jul-2020	445.35	445.40	453.20	440.00	441.00	442.00	443.08	1209	5.36	105	707	58.48
TTKPRESTIG	EQ	09-Jul-2020	5454.70	5471.20	5498.00	5380.00	5415.00	5402.95	5433.43	2307	125.35	960	1749	75.81
TTL	EQ	09-Jul-2020	30.05	31.00	31.00	29.55	29.80	29.75	30.08	11520	3.47	349	3947	34.26
TTML	EQ	09-Jul-2020	3.90	3.95	3.95	3.75	3.75	3.80	3.84	1662541	63.83	1459	778963	46.85
TV18BRDCST	EQ	09-Jul-2020	34.40	34.45	34.80	33.80	34.00	33.95	34.25	3449276	1181.27	6088	1569886	45.51
TVSELECT	BE	09-Jul-2020	98.10	100.80	103.00	98.50	99.00	99.35	99.91	14644	14.63	194	-	-
TVSMOTOR	EQ	09-Jul-2020	384.95	390.00	390.85	381.50	389.70	389.70	386.41	2337807	9033.50	33664	372578	15.94
TVSSRICHAK	EQ	09-Jul-2020	1403.15	1405.00	1505.00	1383.00	1481.00	1481.05	1473.81	57160	842.43	4546	22308	39.03
TVTODAY	EQ	09-Jul-2020	207.35	209.95	211.00	205.10	207.55	206.25	208.42	42398	88.37	1308	26221	61.84
TVVISION	BE	09-Jul-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	10973	0.21	35	-	-
TWL	EQ	09-Jul-2020	41.10	42.00	43.15	40.10	42.25	42.20	42.16	544899	229.73	3399	326574	59.93
UBL	EQ	09-Jul-2020	1062.60	1070.00	1089.00	1055.00	1065.45	1070.15	1074.75	740889	7962.72	27650	158557	21.40
UBSG1GP	MF	09-Jul-2020	0.52	0.47	0.57	0.47	0.47	0.47	0.48	15494	0.07	37	14814	95.61
UBSG1GPD	MF	09-Jul-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	1000	0.01	1	1000	100.00
UCALFUEL	EQ	09-Jul-2020	113.80	116.00	116.00	113.10	113.15	113.45	114.46	15630	17.89	607	8433	53.95
UCOBANK	EQ	09-Jul-2020	14.00	14.15	14.35	14.00	14.20	14.15	14.15	2304374	326.17	15724	873657	37.91
UFLEX	EQ	09-Jul-2020	238.20	237.80	253.00	235.00	250.55	249.10	246.57	278232	686.03	6433	91613	32.93
UFO	EQ	09-Jul-2020	77.55	77.60	78.40	76.40	76.60	76.70	77.07	85207	65.67	6120	46723	54.83
UGARSUGAR	EQ	09-Jul-2020	14.20	14.05	14.45	14.05	14.25	14.25	14.25	104594	14.90	379	59726	57.10
UJAAS	EQ	09-Jul-2020	7.10	6.75	6.75	6.75	6.75	6.75	6.75	263706	17.80	455	263704	100.00
UJJIVAN	EQ	09-Jul-2020	255.75	257.00	265.80	257.00	262.80	262.95	262.46	5293796	13893.86	45598	448754	8.48
UJJIVANSFB	EQ	09-Jul-2020	39.25	40.00	42.50	40.00	41.00	40.85	40.96	8449636	3461.16	29455	2296539	27.18
ULTRACEMCO	EQ	09-Jul-2020	3786.65	3802.00	3858.75	3767.05	3846.05	3843.45	3832.26	524030	20082.19	34540	174605	33.32
UMANGDAIRY	BE	09-Jul-2020	46.40	46.00	47.50	46.00	46.30	46.65	46.48	7991	3.71	96	-	-
UNICHEMLAB	EQ	09-Jul-2020	184.90	188.70	193.00	182.50	184.35	184.45	186.99	216688	405.18	4081	52213	24.10
UNIENTER	EQ	09-Jul-2020	60.30	59.35	63.00	59.10	60.00	60.15	60.68	2379	1.44	66	961	40.40
UNIINFO	SM	09-Jul-2020	14.10	14.75	14.75	14.00	14.00	14.00	14.38	4000	0.58	2	4000	100.00
UNIONBANK	EQ	09-Jul-2020	32.50	32.80	33.15	32.50	32.75	32.70	32.79	3650680	1196.91	8594	992168	27.18
UNIPLY	EQ	09-Jul-2020	6.50	6.75	6.75	6.20	6.30	6.35	6.36	1035736	65.89	1108	546611	52.78
UNITECH	BZ	09-Jul-2020	2.10	2.10	2.15	2.00	2.10	2.10	2.03	4812550	97.64	1690	-	-
UNITEDPOLY	SM	09-Jul-2020	8.85	9.25	9.25	9.25	9.25	9.25	9.25	90000	8.33	5	90000	100.00
UNITEDTEA	EQ	09-Jul-2020	261.55	271.50	271.50	253.00	261.55	260.70	263.25	181	0.48	49	124	68.51
UNITY	BZ	09-Jul-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	5357	0.05	13	-	-
UNIVASTU	EQ	09-Jul-2020	31.10	30.30	31.60	30.15	30.80	30.80	31.06	2976	0.92	48	2056	69.09
UNIVCABLES	EQ	09-Jul-2020	120.25	122.00	127.60	120.45	123.50	123.15	123.96	28782	35.68	1026	14074	48.90
UNIVPHOTO	EQ	09-Jul-2020	96.90	93.00	99.60	93.00	98.00	97.20	97.86	1369	1.34	48	1007	73.56
UPL	EQ	09-Jul-2020	444.00	447.00	447.90	437.15	444.50	442.55	440.91	5160583	22753.54	77860	2218271	42.98
URJA	BE	09-Jul-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	826160	30.57	1580	-	-
USHAMART	EQ	09-Jul-2020	19.80	19.95	20.65	19.60	19.90	19.80	20.25	602557	122.02	887	367825	61.04
UTIFEFRGR4	MF	09-Jul-2020	8.31	8.31	8.90	8.31	8.90	8.64	8.61	9400	0.81	7	8900	94.68
UTIFEFRGR5	MF	09-Jul-2020	8.04	8.04	8.04	8.04	8.04	8.04	8.04	1000	0.08	1	1000	100.00
UTINEXT50	EQ	09-Jul-2020	271.48	270.15	272.50	266.01	266.01	267.70	270.15	1084	2.93	41	1044	96.31
UTINIFTETF	EQ	09-Jul-2020	1138.16	1140.00	1150.75	1140.00	1150.75	1148.13	1146.91	9181	105.30	30	8859	96.49
UTISENSETF	EQ	09-Jul-2020	390.81	391.01	398.99	384.00	385.70	386.56	391.52	294	1.15	69	180	61.22
UTISXN50	EQ	09-Jul-2020	293.75	292.25	292.58	291.01	292.57	292.57	291.93	84	0.25	6	50	59.52
UTTAMSTL	BE	09-Jul-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	64295	4.24	91	-	-
UTTAMSUGAR	EQ	09-Jul-2020	78.65	79.00	79.35	77.00	77.55	77.35	78.18	19806	15.48	477	9065	45.77
UVSL	BE	09-Jul-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	27836827	167.02	5097	-	-
V2RETAIL	EQ	09-Jul-2020	54.10	55.00	55.35	53.30	54.00	53.70	54.00	44326	23.94	724	28393	64.05
VADILALIND	EQ	09-Jul-2020	517.20	515.05	519.35	515.00	518.00	516.85	516.35	3265	16.86	166	2644	80.98
VAIBHAVGBL	EQ	09-Jul-2020	1331.10	1333.00	1339.00	1320.00	1331.50	1330.20	1331.02	11561	153.88	1094	9264	80.13
VAISHALI	EQ	09-Jul-2020	48.70	50.95	50.95	48.80	49.75	49.55	49.06	58458	28.68	178	52769	90.27
VAKRANGEE	EQ	09-Jul-2020	32.05	31.65	33.00	31.35	32.10	31.95	32.29	1764449	569.82	4659	1132187	64.17
VARDHACRLC	EQ	09-Jul-2020	31.50	31.15	32.40	30.40	31.20	31.30	31.40	29830	9.37	349	26176	87.75
VARDMNPOLY	BE	09-Jul-2020	9.95	10.40	10.40	9.95	10.40	10.40	10.26	21648	2.22	89	-	-
VARROC	EQ	09-Jul-2020	211.80	222.35	222.35	217.65	222.35	222.35	221.62	370606	821.33	2090	250644	67.63
VASA	SM	09-Jul-2020	7.20	7.55	7.55	6.85	6.90	6.90	7.12	32000	2.28	8	28000	87.50
VASCONEQ	EQ	09-Jul-2020	9.55	9.55	9.90	9.50	9.60	9.60	9.65	90403	8.72	276	65678	72.65
VASWANI	BE	09-Jul-2020	5.65	5.40	5.85	5.40	5.70	5.70	5.49	6057	0.33	25	-	-
VBL	EQ	09-Jul-2020	679.95	683.00	698.75	680.10	692.00	688.65	691.24	144015	995.49	7534	61175	42.48
VEDL	EQ	09-Jul-2020	110.40	111.80	114.45	111.25	112.60	112.00	112.98	20519184	23181.89	83531	4192867	20.43
VENKEYS	EQ	09-Jul-2020	1111.45	1119.80	1125.70	1101.00	1109.00	1106.40	1109.11	50751	562.88	3778	15494	30.53
VENUSREM	BE	09-Jul-2020	60.90	61.35	61.35	58.25	58.50	58.50	59.00	7139	4.21	95	-	-
VERTOZ	EQ	09-Jul-2020	108.05	109.00	113.40	107.25	110.80	111.15	111.00	218584	242.63	473	108588	49.68
VESUVIUS	EQ	09-Jul-2020	894.90	906.00	914.95	896.00	897.50	899.85	903.32	1093	9.87	199	696	63.68
VETO	EQ	09-Jul-2020	46.85	46.15	48.60	46.15	46.60	46.70	47.43	17394	8.25	417	10851	62.38
VGUARD	EQ	09-Jul-2020	173.00	173.50	176.90	170.75	174.55	174.65	174.37	485855	847.20	6453	213280	43.90
VHL	EQ	09-Jul-2020	1187.35	1189.00	1189.00	1160.40	1165.55	1172.45	1173.97	103	1.21	27	65	63.11
VICEROY	BE	09-Jul-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	23028	0.61	40	-	-
VIDEOIND	BZ	09-Jul-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	220343	4.41	155	-	-
VIDHIING	EQ	09-Jul-2020	73.30	75.95	75.95	72.05	72.95	72.95	72.81	28377	20.66	627	18645	65.70
VIJIFIN	BE	09-Jul-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	65433	0.52	49	-	-
VIKASECO	EQ	09-Jul-2020	3.95	3.95	4.00	3.85	3.85	3.85	3.92	637105	24.95	563	409788	64.32
VIKASMCORP	BE	09-Jul-2020	6.40	6.70	6.70	6.50	6.70	6.50	6.59	4197127	276.39	889	-	-
VIKASPROP	EQ	09-Jul-2020	3.75	3.80	3.80	3.80	3.80	3.80	3.80	1431537	54.40	817	1431508	100.00
VIKASWSP	EQ	09-Jul-2020	6.65	6.60	6.85	6.60	6.85	6.75	6.75	116168	7.85	202	86016	74.04
VIMTALABS	EQ	09-Jul-2020	87.00	87.00	92.90	86.95	89.30	89.40	90.77	327507	297.28	4136	144862	44.23
VINATIORGA	EQ	09-Jul-2020	1019.60	1010.35	1030.00	1010.00	1020.00	1017.85	1017.32	110490	1124.03	5806	71103	64.35
VINDHYATEL	EQ	09-Jul-2020	724.45	740.95	740.95	715.05	720.00	721.60	724.02	4739	34.31	543	2624	55.37
VINYLINDIA	EQ	09-Jul-2020	94.10	96.80	96.80	94.00	94.80	94.60	94.95	52234	49.59	997	32336	61.91
VIPCLOTHNG	BE	09-Jul-2020	8.25	8.10	8.50	7.90	8.20	7.95	8.05	50881	4.10	123	-	-
VIPIND	EQ	09-Jul-2020	257.50	258.10	259.90	254.00	254.85	254.85	255.48	335911	858.18	7105	118855	35.38
VIPULLTD	EQ	09-Jul-2020	14.95	14.95	15.40	14.55	14.95	15.15	15.02	3726	0.56	37	2755	73.94
VISAKAIND	EQ	09-Jul-2020	248.30	256.00	258.00	246.00	246.30	246.85	251.25	25172	63.24	568	13508	53.66
VISASTEEL	BE	09-Jul-2020	6.25	5.95	5.95	5.95	5.95	5.95	5.95	12333	0.73	34	-	-
VISHAL	BE	09-Jul-2020	255.00	256.00	267.60	256.00	267.60	260.00	259.00	30957	80.18	38	-	-
VISHNU	EQ	09-Jul-2020	140.80	143.00	145.00	137.00	137.00	137.45	140.21	19887	27.88	582	9971	50.14
VISHWARAJ	EQ	09-Jul-2020	83.85	83.80	85.20	83.40	84.50	84.05	84.10	18684	15.71	193	15304	81.91
VIVIMEDLAB	BE	09-Jul-2020	12.65	12.65	12.75	12.25	12.30	12.30	12.36	74381	9.19	154	-	-
VLSFINANCE	EQ	09-Jul-2020	51.60	52.00	53.00	51.80	52.70	52.40	52.38	103538	54.23	450	76755	74.13
VMART	EQ	09-Jul-2020	1912.40	1920.00	1959.25	1842.00	1870.00	1876.45	1910.46	24780	473.41	3706	11977	48.33
VOLTAMP	EQ	09-Jul-2020	1131.60	1140.00	1140.00	1113.00	1113.00	1120.90	1126.99	8589	96.80	2002	3716	43.26
VOLTAS	EQ	09-Jul-2020	562.60	563.00	565.00	556.20	559.95	560.75	560.80	969170	5435.07	21593	262994	27.14
VRLLOG	EQ	09-Jul-2020	158.50	160.55	161.00	158.50	159.00	158.90	159.55	83326	132.95	2050	49812	59.78
VSSL	BE	09-Jul-2020	60.35	60.35	61.00	58.65	60.00	59.75	59.94	2101	1.26	32	-	-
VSTIND	EQ	09-Jul-2020	3223.25	3235.00	3249.00	3205.10	3214.00	3228.90	3230.08	9770	315.58	1552	6968	71.32
VSTTILLERS	EQ	09-Jul-2020	1328.00	1333.40	1336.45	1316.40	1327.00	1327.10	1327.74	7944	105.48	773	4010	50.48
VTL	EQ	09-Jul-2020	680.20	683.60	689.55	670.00	675.00	674.60	678.21	10975	74.43	1516	8482	77.28
WABAG	EQ	09-Jul-2020	114.20	115.90	118.20	110.85	111.80	111.95	114.04	273683	312.12	3817	163723	59.82
WABCOINDIA	EQ	09-Jul-2020	6914.00	6910.00	6925.00	6910.00	6910.05	6912.00	6912.97	970	67.06	102	828	85.36
WALCHANNAG	EQ	09-Jul-2020	59.10	56.15	56.15	56.15	56.15	56.15	56.15	48958	27.49	462	41225	84.20
WANBURY	BE	09-Jul-2020	23.70	24.85	24.85	24.80	24.85	24.85	24.84	23774	5.91	52	-	-
WATERBASE	EQ	09-Jul-2020	101.95	102.70	103.40	101.50	101.85	101.80	102.07	104444	106.61	1623	33718	32.28
WEBELSOLAR	BE	09-Jul-2020	20.55	20.10	21.25	19.55	20.80	20.65	20.34	38426	7.82	175	-	-
WEIZMANIND	EQ	09-Jul-2020	25.05	24.00	27.00	24.00	24.80	25.00	25.20	8084	2.04	199	2784	34.44
WELCORP	EQ	09-Jul-2020	85.35	86.00	89.60	85.65	88.50	88.45	88.75	3958509	3513.21	17509	1778703	44.93
WELENT	EQ	09-Jul-2020	65.90	66.80	67.40	65.50	66.00	65.90	66.14	146721	97.04	1294	102877	70.12
WELINV	EQ	09-Jul-2020	225.00	216.10	230.00	216.10	217.05	222.00	227.37	121	0.28	7	116	95.87
WELSPUNIND	EQ	09-Jul-2020	34.75	34.90	34.90	33.65	33.95	33.95	34.05	904361	307.94	4133	754425	83.42
WENDT	EQ	09-Jul-2020	2764.25	2834.00	2834.00	2675.00	2701.25	2724.45	2761.63	505	13.95	162	317	62.77
WESTLIFE	EQ	09-Jul-2020	331.50	336.00	338.90	318.65	319.10	328.10	330.78	603180	1995.21	7160	366935	60.83
WHEELS	EQ	09-Jul-2020	446.70	453.90	462.00	443.00	449.90	445.70	451.55	24708	111.57	1598	12271	49.66
WHIRLPOOL	EQ	09-Jul-2020	2214.35	2235.00	2249.95	2205.20	2227.05	2224.10	2229.39	17727	395.20	2509	8835	49.84
WILLAMAGOR	EQ	09-Jul-2020	17.50	17.45	17.95	17.00	17.75	17.75	17.54	5924	1.04	74	2985	50.39
WINDMACHIN	EQ	09-Jul-2020	14.35	14.80	14.80	13.90	13.95	13.95	14.00	161121	22.55	213	157180	97.55
WIPL	BE	09-Jul-2020	50.00	50.00	50.00	47.50	50.00	50.00	49.98	1322	0.66	5	-	-
WIPRO	EQ	09-Jul-2020	223.10	224.25	224.60	219.65	221.90	221.60	221.30	6709048	14847.45	47571	2847300	42.44
WOCKPHARMA	EQ	09-Jul-2020	263.90	266.00	275.40	263.00	264.10	265.35	267.46	913837	2444.12	16625	248155	27.16
WONDERLA	EQ	09-Jul-2020	137.85	137.00	139.20	135.50	135.70	136.75	137.91	12373	17.06	478	8579	69.34
WORTH	SM	09-Jul-2020	50.00	50.00	50.00	46.10	46.50	46.30	48.32	15000	7.25	9	12000	80.00
WSI	BE	09-Jul-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	1666	0.02	2	-	-
WSTCSTPAPR	EQ	09-Jul-2020	185.65	185.75	191.30	185.00	187.25	187.95	188.73	132021	249.16	5266	57593	43.62
XCHANGING	EQ	09-Jul-2020	44.00	44.85	44.85	43.50	43.65	43.55	43.96	49349	21.69	294	42231	85.58
XELPMOC	BE	09-Jul-2020	71.50	68.05	74.00	68.05	73.50	72.90	72.18	1596	1.15	25	-	-
XPROINDIA	BE	09-Jul-2020	25.85	25.80	26.00	24.65	25.50	24.95	25.30	2590	0.66	40	-	-
YESBANK	EQ	09-Jul-2020	26.05	27.50	27.50	26.20	26.70	26.65	26.71	42188239	11266.76	74939	17921883	42.48
ZEEL	EQ	09-Jul-2020	172.15	174.65	174.65	169.75	172.10	171.90	172.05	18344508	31561.75	117432	3288908	17.93
ZEEL	P2	09-Jul-2020	3.45	3.45	3.50	3.45	3.45	3.45	3.49	657528	22.97	21	657510	100.00
ZEELEARN	EQ	09-Jul-2020	15.70	15.40	16.25	14.95	15.20	15.15	15.30	1519371	232.45	2299	942833	62.05
ZEEMEDIA	BE	09-Jul-2020	6.35	6.45	6.45	6.05	6.05	6.05	6.15	2091058	128.50	1855	-	-
ZENITHEXPO	EQ	09-Jul-2020	37.35	38.50	38.50	36.60	38.00	37.90	37.91	1295	0.49	13	1060	81.85
ZENSARTECH	EQ	09-Jul-2020	129.00	128.60	132.00	128.30	129.50	129.00	129.97	76876	99.91	2342	47346	61.59
ZENTEC	EQ	09-Jul-2020	51.25	52.40	54.70	51.35	52.50	52.35	53.32	228632	121.90	1811	109788	48.02
ZODIAC	SM	09-Jul-2020	18.00	18.00	18.00	18.00	18.00	18.00	18.00	2000	0.36	1	2000	100.00
ZODIACLOTH	EQ	09-Jul-2020	128.40	127.30	128.10	125.30	125.30	126.10	127.16	2721	3.46	89	1652	60.71
ZODJRDMKJ	EQ	09-Jul-2020	29.75	34.35	35.70	33.05	35.70	35.70	35.23	50238	17.70	443	23717	47.21
ZOTA	EQ	09-Jul-2020	142.10	141.45	144.90	140.30	142.65	143.65	142.72	6401	9.14	151	4988	77.93
ZUARI	EQ	09-Jul-2020	101.80	102.05	103.95	99.00	99.60	99.45	101.34	94472	95.74	773	77890	82.45
ZUARIGLOB	EQ	09-Jul-2020	56.95	56.80	56.90	55.00	55.95	55.60	55.69	16825	9.37	297	8339	49.56
ZYDUSWELL	EQ	09-Jul-2020	1362.20	1375.00	1403.00	1331.00	1386.00	1381.65	1364.58	84592	1154.33	4664	47051	55.62