nse-sec-bhavdata-full-2021-06-01.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	01-Jun-2021	64.10	65.95	65.95	58.75	59.45	59.35	60.35	456527	275.50	4260	259809	56.91
21STCENMGM	EQ	01-Jun-2021	15.10	15.40	15.40	15.20	15.25	15.35	15.36	3436	0.53	33	3318	96.57
3IINFOTECH	EQ	01-Jun-2021	8.75	8.80	9.10	8.45	8.90	8.90	8.80	28218389	2482.07	22567	13352209	47.32
3MINDIA	EQ	01-Jun-2021	25536.15	25700.00	25847.20	25358.25	25499.00	25484.00	25548.34	2902	741.41	1813	1284	44.25
3PLAND	EQ	01-Jun-2021	14.05	14.05	14.50	13.50	13.95	13.75	13.87	13543	1.88	128	9008	66.51
5PAISA	EQ	01-Jun-2021	350.85	353.00	353.00	346.00	347.00	346.55	347.76	24384	84.80	724	11584	47.51
63MOONS	BE	01-Jun-2021	87.85	87.00	87.95	85.40	87.20	86.40	86.24	48461	41.79	519	-	-
667GS2050	GS	01-Jun-2021	101.25	101.25	101.25	101.00	101.00	101.00	101.13	392	0.40	3	392	100.00
719GS2060	GS	01-Jun-2021	110.10	114.00	114.00	114.00	114.00	114.00	114.00	1	0.00	1	1	100.00
824GS2033	GS	01-Jun-2021	115.00	116.50	116.50	116.50	116.50	116.50	116.50	100	0.12	1	100	100.00
A2ZINFRA	BE	01-Jun-2021	4.70	4.70	4.90	4.60	4.90	4.90	4.82	1495561	72.16	682	-	-
AAKASH	EQ	01-Jun-2021	160.25	160.95	162.45	158.85	162.40	161.85	160.76	49838	80.12	648	18140	36.40
AARON	BE	01-Jun-2021	90.45	91.15	91.15	86.00	90.00	87.35	87.28	7798	6.81	203	-	-
AARTIDRUGS	EQ	01-Jun-2021	727.35	730.00	747.20	720.60	737.00	736.60	732.89	508402	3726.02	18512	162189	31.90
AARTIIND	EQ	01-Jun-2021	1677.40	1682.75	1744.65	1676.05	1714.00	1710.80	1720.49	1503711	25871.27	71557	367766	24.46
AARTISURF	EQ	01-Jun-2021	1432.15	1413.15	1452.00	1411.00	1415.10	1414.80	1420.16	18509	262.86	1877	10900	58.89
AARVEEDEN	BE	01-Jun-2021	23.00	23.00	24.15	22.25	23.05	23.15	23.74	32508	7.72	519	-	-
AARVI	EQ	01-Jun-2021	69.45	72.50	72.50	67.45	68.00	67.85	68.72	61662	42.37	702	43984	71.33
AAVAS	EQ	01-Jun-2021	2302.70	2294.90	2314.25	2256.00	2275.00	2273.75	2285.12	140245	3204.77	9520	107568	76.70
ABAN	EQ	01-Jun-2021	35.65	35.90	36.75	35.10	35.50	35.35	35.93	144286	51.84	1427	87673	60.76
ABB	EQ	01-Jun-2021	1668.85	1685.00	1754.00	1651.00	1696.00	1693.25	1696.62	717658	12175.90	44672	157902	22.00
ABBOTINDIA	EQ	01-Jun-2021	16029.05	16057.85	16100.00	15903.00	15950.00	15958.15	15985.87	18590	2971.77	2933	14692	79.03
ABCAPITAL	EQ	01-Jun-2021	121.15	121.80	123.75	118.15	118.65	118.65	120.33	2702652	3252.17	21895	1098228	40.64
ABFRL	EQ	01-Jun-2021	195.15	198.00	200.00	193.65	197.40	197.55	197.33	3952703	7799.81	38111	1228778	31.09
ABFRLPP1	E1	01-Jun-2021	158.35	164.40	165.00	155.70	160.25	161.85	162.20	10128	16.43	1104	6921	68.34
ABINFRA	SM	01-Jun-2021	6.45	6.45	6.45	6.45	6.45	6.45	6.45	40000	2.58	5	40000	100.00
ABMINTLTD	EQ	01-Jun-2021	62.55	62.90	62.90	59.50	59.50	59.80	61.37	1019	0.63	48	546	53.58
ABSLBANETF	EQ	01-Jun-2021	352.55	357.00	357.00	346.29	351.40	351.26	350.84	480	1.68	70	416	86.67
ABSLNN50ET	EQ	01-Jun-2021	381.50	381.50	384.50	381.50	384.50	384.47	384.34	76	0.29	8	66	86.84
ABSLRIF6RG	MF	01-Jun-2021	9.36	9.37	9.37	9.37	9.37	9.37	9.37	1000	0.09	1	1000	100.00
ACC	EQ	01-Jun-2021	1986.05	1990.00	2001.00	1959.75	1970.00	1973.45	1979.46	297295	5884.83	12595	60122	20.22
ACCELYA	EQ	01-Jun-2021	1059.60	1055.00	1079.80	1025.00	1036.00	1047.35	1054.61	43518	458.94	2900	12862	29.56
ACCORD	SM	01-Jun-2021	16.00	16.00	16.00	16.00	16.00	16.00	16.00	2000	0.32	1	2000	100.00
ACCURACY	EQ	01-Jun-2021	59.85	62.00	62.35	59.35	60.90	60.55	60.44	9280	5.61	130	5047	54.39
ACE	EQ	01-Jun-2021	169.50	170.00	173.40	163.70	166.40	166.25	167.81	433935	728.17	8093	240707	55.47
ACRYSIL	EQ	01-Jun-2021	560.90	575.00	596.00	541.00	555.00	556.85	566.09	571423	3234.76	29627	199547	34.92
ADANIENT	EQ	01-Jun-2021	1316.30	1319.90	1430.00	1309.05	1422.95	1416.25	1375.69	10018645	137825.02	226280	1308601	13.06
ADANIGREEN	EQ	01-Jun-2021	1268.20	1270.00	1280.00	1249.00	1265.00	1271.05	1266.10	664012	8407.09	30666	357960	53.91
ADANIPORTS	EQ	01-Jun-2021	769.55	773.10	801.80	764.30	799.00	798.20	788.48	17847137	140720.38	237277	3103167	17.39
ADANIPOWER	EQ	01-Jun-2021	92.50	94.00	97.10	91.80	95.70	95.35	95.02	31744300	30162.52	102759	10574037	33.31
ADANITRANS	EQ	01-Jun-2021	1473.60	1489.90	1515.00	1475.00	1499.50	1499.45	1494.75	1543382	23069.75	42937	697143	45.17
ADFFOODS	EQ	01-Jun-2021	996.65	1004.00	1021.00	985.00	1000.00	999.05	1006.01	56209	565.47	4764	21659	38.53
ADL	BE	01-Jun-2021	31.10	30.00	30.00	29.65	30.00	30.00	29.80	1521	0.45	21	-	-
ADORWELD	EQ	01-Jun-2021	478.85	488.00	489.95	446.00	487.90	478.55	467.92	204841	958.49	17493	70408	34.37
ADROITINFO	EQ	01-Jun-2021	9.65	9.95	9.95	9.20	9.20	9.20	9.26	5715	0.53	58	5308	92.88
ADSL	EQ	01-Jun-2021	65.70	62.45	62.45	62.45	62.45	62.45	62.45	146289	91.36	1004	146288	100.00
ADVANIHOTR	EQ	01-Jun-2021	67.30	67.50	68.70	65.10	65.90	65.65	66.44	20229	13.44	384	11989	59.27
ADVENZYMES	EQ	01-Jun-2021	427.85	429.00	435.60	405.50	414.90	412.95	416.82	689414	2873.59	23170	267776	38.84
AEGISCHEM	EQ	01-Jun-2021	359.20	364.15	364.70	347.10	356.00	355.85	355.27	647712	2301.15	16052	272334	42.05
AFFLE	EQ	01-Jun-2021	5312.50	5300.00	5375.00	5231.05	5275.00	5280.35	5293.53	62084	3286.44	11109	27496	44.29
AGARIND	EQ	01-Jun-2021	211.15	212.80	212.80	202.25	204.50	205.50	205.16	25952	53.24	1029	16570	63.85
AGCNET	EQ	01-Jun-2021	1407.35	1383.00	1477.40	1380.00	1438.00	1413.90	1424.96	2907	41.42	380	2075	71.38
AGRITECH	EQ	01-Jun-2021	44.25	42.55	46.45	42.55	43.40	43.30	44.92	33861	15.21	316	23082	68.17
AGROPHOS	EQ	01-Jun-2021	13.30	13.50	13.90	13.20	13.65	13.75	13.49	174634	23.56	549	64522	36.95
AHLADA	EQ	01-Jun-2021	115.20	116.15	124.00	109.15	112.80	111.65	115.60	18000	20.81	303	10387	57.71
AHLEAST	EQ	01-Jun-2021	171.50	173.15	179.95	173.15	177.40	175.65	175.20	2813	4.93	185	1514	53.82
AHLUCONT	EQ	01-Jun-2021	306.00	309.95	310.00	306.10	308.00	308.00	307.98	8755	26.96	2217	5301	60.55
AHLWEST	EQ	01-Jun-2021	225.55	224.00	229.90	220.65	223.90	223.15	224.05	7109	15.93	624	3034	42.68
AIAENG	EQ	01-Jun-2021	1926.65	1927.65	1945.00	1896.55	1908.00	1907.10	1902.77	42118	801.41	7883	30784	73.09
AIRAN	EQ	01-Jun-2021	20.55	19.75	20.65	19.75	20.30	20.05	20.18	67551	13.63	607	46443	68.75
AIROLAM	SM	01-Jun-2021	26.50	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
AISL	SM	01-Jun-2021	44.80	45.90	45.90	43.00	43.05	44.35	45.08	28800	12.98	21	4800	16.67
AJANTPHARM	EQ	01-Jun-2021	1920.75	1938.50	1953.95	1915.00	1927.60	1933.65	1936.63	62975	1219.59	5789	13450	21.36
AJMERA	EQ	01-Jun-2021	139.40	140.40	149.00	140.40	144.50	146.55	145.10	250147	362.96	5401	74050	29.60
AJOONI	BE	01-Jun-2021	69.75	66.30	66.30	66.30	66.30	66.30	66.30	5309	3.52	72	-	-
AKASH	EQ	01-Jun-2021	211.65	215.05	222.50	209.75	220.60	219.10	216.40	49551	107.23	459	35546	71.74
AKG	EQ	01-Jun-2021	27.15	26.65	28.25	26.50	26.70	26.95	27.06	5904	1.60	83	3423	57.98
AKSHARCHEM	EQ	01-Jun-2021	296.80	302.95	302.95	288.10	288.10	291.65	293.46	23484	68.92	1503	12593	53.62
AKSHOPTFBR	BE	01-Jun-2021	7.10	7.05	7.25	6.75	6.95	6.95	6.87	472606	32.49	749	-	-
AKZOINDIA	EQ	01-Jun-2021	2277.60	2299.00	2299.00	2238.95	2288.00	2253.45	2248.46	83682	1881.56	4486	71847	85.86
ALANKIT	EQ	01-Jun-2021	18.45	18.85	18.85	17.80	18.10	18.05	18.14	204809	37.16	1172	129985	63.47
ALBERTDAVD	EQ	01-Jun-2021	461.65	464.40	466.75	448.00	453.65	453.80	455.72	26448	120.53	1568	15880	60.04
ALEMBICLTD	EQ	01-Jun-2021	128.45	128.80	129.95	123.50	125.25	125.25	126.83	720811	914.18	8445	226994	31.49
ALICON	EQ	01-Jun-2021	556.50	569.50	569.50	541.15	551.10	550.70	547.35	8722	47.74	853	3382	38.78
ALKALI	EQ	01-Jun-2021	62.00	62.10	62.85	59.65	60.70	60.50	61.04	31066	18.96	842	21447	69.04
ALKEM	EQ	01-Jun-2021	2989.20	3009.00	3115.00	2900.00	3115.00	3101.75	3057.04	709879	21701.28	34605	331061	46.64
ALKYLAMINE	EQ	01-Jun-2021	3667.95	3694.80	3710.00	3581.65	3605.00	3598.15	3617.70	107780	3899.16	17381	70286	65.21
ALLCARGO	EQ	01-Jun-2021	135.65	137.80	137.80	131.00	133.40	133.65	133.52	507385	677.47	5370	215804	42.53
ALLSEC	EQ	01-Jun-2021	372.95	377.00	379.45	360.00	362.30	361.10	368.79	18151	66.94	1464	7814	43.05
ALMONDZ	EQ	01-Jun-2021	39.10	40.00	41.05	39.10	41.05	41.05	40.96	30626	12.55	123	29430	96.09
ALOKINDS	EQ	01-Jun-2021	20.65	20.90	20.90	20.30	20.35	20.40	20.53	8403318	1724.84	11356	3095593	36.84
ALPA	BE	01-Jun-2021	57.30	57.30	57.45	56.00	56.50	56.40	56.66	29507	16.72	207	-	-
ALPHAGEO	EQ	01-Jun-2021	239.45	241.00	243.10	237.50	238.00	237.90	239.99	19271	46.25	683	14333	74.38
ALPSINDUS	EQ	01-Jun-2021	2.00	1.95	2.05	1.90	1.95	1.95	1.98	33109	0.66	53	14856	44.87
AMARAJABAT	EQ	01-Jun-2021	741.05	741.50	747.95	738.05	738.75	739.10	742.16	1517337	11261.13	33939	695969	45.87
AMBANIORG	SM	01-Jun-2021	76.95	73.15	73.15	73.15	73.15	73.15	73.15	2000	1.46	1	2000	100.00
AMBER	EQ	01-Jun-2021	2727.75	2727.75	2747.65	2700.10	2718.00	2713.80	2719.12	95085	2585.48	20469	52797	55.53
AMBICAAGAR	EQ	01-Jun-2021	25.10	25.75	26.35	24.85	25.40	25.20	25.75	184195	47.44	970	110037	59.74
AMBIKCO	EQ	01-Jun-2021	1123.35	1145.00	1164.00	1086.90	1147.90	1145.30	1121.81	90161	1011.44	7625	40946	45.41
AMBUJACEM	EQ	01-Jun-2021	326.80	327.00	328.90	323.10	324.15	324.20	325.11	2649537	8613.98	35447	1051534	39.69
AMDIND	EQ	01-Jun-2021	21.25	21.35	21.50	20.35	20.55	20.70	20.75	20841	4.33	163	12373	59.37
AMJLAND	EQ	01-Jun-2021	27.35	27.00	27.90	26.50	27.10	27.05	27.35	20118	5.50	328	11271	56.02
AMRUTANJAN	EQ	01-Jun-2021	708.90	710.00	719.95	692.45	700.50	696.60	702.51	71643	503.30	5561	29750	41.53
ANANTRAJ	EQ	01-Jun-2021	60.10	59.95	61.90	57.10	57.50	57.50	58.97	816152	481.26	3763	561824	68.84
ANDHRACEMT	EQ	01-Jun-2021	8.80	9.20	9.20	9.20	9.20	9.20	9.20	347261	31.95	278	347261	100.00
ANDHRAPAP	EQ	01-Jun-2021	238.35	236.00	239.90	230.20	231.55	231.60	233.03	26964	62.83	1093	14718	54.58
ANDHRSUGAR	EQ	01-Jun-2021	412.80	416.85	417.15	407.25	411.00	409.40	409.86	65155	267.04	2314	30257	46.44
ANGELBRKG	EQ	01-Jun-2021	757.10	760.00	794.95	737.55	740.00	746.15	775.88	1004113	7790.70	36174	252013	25.10
ANIKINDS	EQ	01-Jun-2021	16.85	17.65	17.65	16.80	17.40	17.25	17.38	305606	53.12	701	150471	49.24
ANKITMETAL	BE	01-Jun-2021	1.30	1.30	1.35	1.25	1.30	1.30	1.29	51012	0.66	72	-	-
ANSALAPI	EQ	01-Jun-2021	6.35	6.35	6.50	6.15	6.20	6.20	6.30	165859	10.45	271	118725	71.58
ANSALHSG	EQ	01-Jun-2021	6.80	6.95	7.05	6.55	6.65	6.60	6.84	130025	8.89	293	78115	60.08
ANUP	EQ	01-Jun-2021	793.25	798.00	845.00	786.55	843.55	838.00	821.05	229670	1885.72	12568	92236	40.16
ANURAS	EQ	01-Jun-2021	754.25	754.90	754.90	720.40	725.00	726.90	735.72	235935	1735.83	10168	117634	49.86
APARINDS	EQ	01-Jun-2021	533.75	535.00	546.00	515.30	522.85	523.95	527.43	164575	868.02	7447	68091	41.37
APCL	EQ	01-Jun-2021	310.35	314.00	315.90	295.20	302.25	303.40	304.74	115556	352.15	3490	69849	60.45
APCOTEXIND	EQ	01-Jun-2021	337.50	336.00	339.25	318.00	322.50	320.40	327.81	96739	317.12	4675	50670	52.38
APEX	EQ	01-Jun-2021	270.55	272.70	280.00	261.50	277.00	276.85	272.33	421513	1147.90	12335	95259	22.60
APLAPOLLO	EQ	01-Jun-2021	1301.15	1317.00	1319.40	1282.00	1300.00	1297.40	1298.07	70009	908.76	5585	46274	66.10
APLLTD	EQ	01-Jun-2021	951.10	955.00	956.00	931.10	943.95	944.40	943.68	245756	2319.14	8390	78823	32.07
APOLLO	EQ	01-Jun-2021	109.65	111.15	112.95	109.20	109.60	109.60	110.92	121569	134.85	3325	58021	47.73
APOLLOHOSP	EQ	01-Jun-2021	3168.75	3190.00	3249.00	3160.85	3237.15	3239.80	3214.75	706976	22727.55	47236	206655	29.23
APOLLOPIPE	EQ	01-Jun-2021	1060.60	1065.00	1073.70	1045.00	1052.00	1051.25	1053.04	17240	181.54	1608	12498	72.49
APOLLOTYRE	EQ	01-Jun-2021	222.05	222.85	227.85	220.10	221.80	221.80	223.56	5376825	12020.56	34270	676842	12.59
APOLSINHOT	EQ	01-Jun-2021	893.35	884.05	899.55	864.95	877.00	869.95	877.58	2984	26.19	353	1625	54.46
APTECHT	EQ	01-Jun-2021	207.65	209.55	209.90	205.35	206.60	206.20	207.07	119301	247.04	2507	57658	48.33
ARCHIDPLY	BE	01-Jun-2021	33.35	34.30	34.30	32.80	33.00	33.15	33.16	11973	3.97	113	-	-
ARCHIES	EQ	01-Jun-2021	16.15	16.25	16.45	15.20	15.45	15.45	15.58	447947	69.80	1685	259740	57.98
ARENTERP	EQ	01-Jun-2021	12.55	12.95	12.95	12.20	12.30	12.25	12.70	698	0.09	15	573	82.09
ARIES	EQ	01-Jun-2021	113.70	114.50	116.95	111.15	111.95	112.15	114.17	242005	276.30	8484	84524	34.93
ARIHANT	EQ	01-Jun-2021	21.55	21.55	22.05	20.50	21.10	21.30	21.24	18889	4.01	109	16260	86.08
ARIHANTSUP	BE	01-Jun-2021	77.75	77.65	80.60	77.65	80.00	80.15	79.51	34041	27.07	222	-	-
ARMANFIN	EQ	01-Jun-2021	611.55	611.55	619.80	606.35	619.00	613.80	613.29	6111	37.48	582	3797	62.13
AROGRANITE	EQ	01-Jun-2021	53.85	61.00	62.40	52.85	54.00	54.05	58.16	767233	446.21	6850	300325	39.14
ARROWGREEN	BE	01-Jun-2021	107.70	108.00	108.00	102.35	102.35	102.35	102.83	13662	14.05	145	-	-
ARSHIYA	EQ	01-Jun-2021	28.50	29.20	29.80	27.15	27.50	27.65	28.00	91998	25.76	602	63088	68.58
ARSSINFRA	EQ	01-Jun-2021	30.05	30.10	36.00	28.50	35.50	35.25	33.11	524459	173.65	3650	191330	36.48
ARTEMISMED	BE	01-Jun-2021	274.25	275.00	276.00	262.00	274.90	274.30	270.71	21834	59.11	133	-	-
ARVEE	BE	01-Jun-2021	111.50	106.00	106.00	105.95	105.95	105.95	105.95	2643	2.80	41	-	-
ARVIND	EQ	01-Jun-2021	80.10	80.70	81.60	76.60	78.20	78.10	78.85	1424599	1123.23	10882	791268	55.54
ARVINDFASN	EQ	01-Jun-2021	145.00	147.00	149.95	142.60	143.95	143.90	145.43	545265	792.98	7000	275296	50.49
ARVSMART	EQ	01-Jun-2021	105.55	105.50	108.35	102.50	103.30	103.10	105.10	137056	144.04	2372	78014	56.92
ASAHIINDIA	EQ	01-Jun-2021	314.60	314.60	323.00	310.55	312.50	312.05	316.25	44996	142.30	1905	22892	50.88
ASAHISONG	EQ	01-Jun-2021	352.50	361.80	365.35	355.00	360.55	360.85	360.29	23408	84.34	1416	13844	59.14
ASAL	EQ	01-Jun-2021	38.70	39.85	40.00	38.30	38.30	38.45	39.04	7920	3.09	130	6045	76.33
ASALCBR	EQ	01-Jun-2021	431.20	432.00	439.90	428.10	428.10	429.95	432.98	96978	419.89	5090	53655	55.33
ASHAPURMIN	EQ	01-Jun-2021	153.05	155.00	155.65	149.25	149.50	149.90	151.46	143578	217.47	2275	86189	60.03
ASHIANA	EQ	01-Jun-2021	142.70	143.40	146.10	135.00	135.40	135.40	137.53	87745	120.67	2646	47918	54.61
ASHIMASYN	BE	01-Jun-2021	19.75	19.80	20.70	18.85	20.00	20.10	20.23	216807	43.86	203	-	-
ASHOKA	EQ	01-Jun-2021	94.00	94.40	94.50	91.25	92.00	92.05	92.68	1170907	1085.21	7351	524082	44.76
ASHOKLEY	EQ	01-Jun-2021	123.45	123.90	124.45	121.10	121.60	121.65	122.37	12524009	15325.43	61318	2668961	21.31
ASIANHOTNR	EQ	01-Jun-2021	75.65	76.80	78.00	74.80	76.00	76.75	76.02	12739	9.68	506	6503	51.05
ASIANPAINT	EQ	01-Jun-2021	2977.50	2965.00	2982.60	2915.10	2924.90	2931.00	2952.41	1194073	35253.92	60036	563894	47.22
ASIANTILES	EQ	01-Jun-2021	195.95	198.00	204.90	185.70	186.70	187.25	192.95	1601408	3089.90	22123	832076	51.96
ASPINWALL	EQ	01-Jun-2021	203.50	208.00	208.30	190.55	196.00	202.20	198.29	4437	8.80	136	2070	46.65
ASTEC	EQ	01-Jun-2021	1375.35	1380.00	1450.00	1371.00	1415.10	1423.30	1416.78	82058	1162.58	7227	33920	41.34
ASTERDM	EQ	01-Jun-2021	146.75	147.40	148.50	142.40	142.45	144.20	144.98	741896	1075.62	7647	569482	76.76
ASTRAL	EQ	01-Jun-2021	1875.20	1875.00	1875.00	1843.95	1859.25	1859.25	1861.58	141541	2634.90	17469	66733	47.15
ASTRAMICRO	EQ	01-Jun-2021	128.70	132.00	134.85	127.70	129.30	129.05	131.30	844253	1108.53	10276	308773	36.57
ASTRAZEN	EQ	01-Jun-2021	3777.95	3797.00	3812.00	3740.00	3760.00	3759.80	3768.78	15252	574.81	3110	6286	41.21
ASTRON	EQ	01-Jun-2021	47.35	47.50	48.15	45.35	45.35	45.60	46.68	185114	86.42	1734	97548	52.70
ATALREAL	SM	01-Jun-2021	35.50	34.60	34.60	34.60	34.60	34.60	34.60	1600	0.55	1	1600	100.00
ATFL	EQ	01-Jun-2021	978.05	972.20	989.00	962.00	965.05	966.75	970.69	11719	113.76	1348	5911	50.44
ATGL	EQ	01-Jun-2021	1348.85	1360.00	1452.00	1356.05	1448.50	1440.60	1407.23	2207381	31062.98	62967	1003608	45.47
ATLANTA	EQ	01-Jun-2021	9.90	10.00	10.00	9.50	10.00	9.90	9.82	38737	3.80	222	22759	58.75
ATUL	EQ	01-Jun-2021	8594.05	8624.00	8624.00	8525.00	8598.00	8569.85	8559.18	55619	4760.53	2744	50865	91.45
ATULAUTO	EQ	01-Jun-2021	193.80	195.40	196.55	189.00	190.10	190.50	193.55	690050	1335.59	11838	215247	31.19
AUBANK	EQ	01-Jun-2021	988.55	990.00	994.80	976.00	989.30	989.10	985.67	543662	5358.69	19807	124966	22.99
AURDIS	SM	01-Jun-2021	34.05	32.50	32.50	32.35	32.35	32.35	32.45	6000	1.95	3	6000	100.00
AURIONPRO	EQ	01-Jun-2021	154.15	156.00	156.00	149.00	151.00	150.05	151.29	79445	120.19	2067	40829	51.39
AUROPHARMA	EQ	01-Jun-2021	997.95	1003.05	1008.60	959.25	968.40	970.30	973.33	4967258	48347.73	104804	1337013	26.92
AUSOMENT	EQ	01-Jun-2021	65.95	66.50	66.85	64.00	64.50	65.80	65.34	6248	4.08	106	4247	67.97
AUTOAXLES	EQ	01-Jun-2021	1337.85	1335.00	1360.05	1301.10	1319.90	1317.80	1323.26	11850	156.81	1639	7565	63.84
AUTOIND	EQ	01-Jun-2021	38.40	39.40	39.40	36.90	37.50	37.30	38.07	43137	16.42	555	26913	62.39
AVADHSUGAR	EQ	01-Jun-2021	310.80	313.00	318.00	303.00	311.40	311.70	310.77	110126	342.24	2972	42232	38.35
AVANTIFEED	EQ	01-Jun-2021	595.85	599.00	611.00	581.50	605.15	603.45	598.24	1101781	6591.28	29167	224635	20.39
AVG	SM	01-Jun-2021	57.30	57.30	57.30	56.80	56.80	56.80	57.05	2400	1.37	2	2400	100.00
AVTNPL	EQ	01-Jun-2021	64.10	65.00	66.50	60.70	63.35	63.80	63.30	280277	177.41	2690	171553	61.21
AWHCL	EQ	01-Jun-2021	300.40	302.75	304.50	296.75	299.05	299.05	299.61	81209	243.31	3213	42781	52.68
AXISBANK	EQ	01-Jun-2021	750.70	753.55	754.00	741.15	745.30	745.15	745.88	6660243	49677.56	161068	2585257	38.82
AXISBNKETF	EQ	01-Jun-2021	351.46	351.96	354.82	351.33	353.00	353.00	352.58	1001	3.53	45	867	86.61
AXISBPSETF	EQ	01-Jun-2021	10.14	10.15	10.15	10.13	10.15	10.14	10.14	6479	0.66	89	6268	96.74
AXISCADES	EQ	01-Jun-2021	78.85	78.75	84.25	75.50	79.90	80.20	80.94	469424	379.95	4581	165209	35.19
AXISGOLD	EQ	01-Jun-2021	42.44	42.64	42.90	42.44	42.79	42.79	42.74	186823	79.86	4174	143961	77.06
AXISHCETF	EQ	01-Jun-2021	84.17	84.74	84.74	83.90	83.95	84.03	84.12	10044	8.45	381	5920	58.94
AXISNIFTY	EQ	01-Jun-2021	161.68	161.68	162.74	161.30	161.62	162.31	161.97	5286	8.56	184	2776	52.52
AXISTECETF	EQ	01-Jun-2021	268.00	265.70	279.00	265.70	270.00	270.00	270.44	1054	2.85	49	889	84.35
AYMSYNTEX	EQ	01-Jun-2021	69.80	69.20	70.00	66.80	68.00	68.15	68.87	90557	62.37	666	80502	88.90
BAFNAPH	EQ	01-Jun-2021	134.50	137.20	137.20	130.00	133.00	133.05	133.13	7412	9.87	317	3907	52.71
BAGFILMS	BE	01-Jun-2021	3.15	3.15	3.30	3.00	3.25	3.25	3.23	173546	5.61	292	-	-
BAJAJ-AUTO	EQ	01-Jun-2021	4192.80	4204.90	4347.00	4204.90	4232.00	4238.95	4284.11	1248169	53472.96	88135	117059	9.38
BAJAJCON	EQ	01-Jun-2021	288.65	289.75	291.25	283.35	287.00	286.70	286.23	508815	1456.39	12446	250332	49.20
BAJAJELEC	EQ	01-Jun-2021	1053.40	1055.00	1089.55	1055.00	1064.00	1059.70	1071.44	141938	1520.78	10252	61023	42.99
BAJAJFINSV	EQ	01-Jun-2021	11806.30	11830.00	11947.60	11627.05	11760.00	11829.90	11790.10	302421	35655.75	40605	56634	18.73
BAJAJHIND	EQ	01-Jun-2021	11.05	11.15	11.20	10.80	11.00	11.00	10.96	4615643	505.75	6321	2586141	56.03
BAJAJHLDNG	EQ	01-Jun-2021	3550.45	3574.00	3584.80	3457.00	3503.00	3505.90	3513.27	77518	2723.41	6449	51467	66.39
BAJFINANCE	EQ	01-Jun-2021	5627.95	5644.00	5818.00	5625.40	5775.00	5784.80	5742.54	2853451	163860.46	168093	525956	18.43
BALAJITELE	EQ	01-Jun-2021	68.40	68.10	69.00	65.65	66.50	66.50	66.96	509748	341.30	4804	179114	35.14
BALAMINES	EQ	01-Jun-2021	2807.65	2814.05	2828.20	2718.25	2740.00	2736.80	2750.86	91895	2527.90	10794	50219	54.65
BALAXI	EQ	01-Jun-2021	674.45	674.45	688.45	640.75	640.75	640.85	655.84	4908	32.19	554	3031	61.76
BALKRISHNA	BE	01-Jun-2021	24.35	23.15	23.15	23.15	23.15	23.15	23.15	2424	0.56	14	-	-
BALKRISIND	EQ	01-Jun-2021	2200.90	2204.05	2255.00	2170.60	2186.00	2175.30	2212.46	671165	14849.24	33961	135843	20.24
BALLARPUR	BZ	01-Jun-2021	1.20	1.20	1.25	1.20	1.25	1.20	1.22	1287182	15.70	389	-	-
BALMLAWRIE	EQ	01-Jun-2021	136.55	137.00	137.45	133.50	134.00	134.00	134.98	334844	451.96	5016	187375	55.96
BALPHARMA	BE	01-Jun-2021	103.60	102.95	103.00	98.95	100.20	99.85	100.19	45785	45.87	715	-	-
BALRAMCHIN	EQ	01-Jun-2021	304.15	305.05	312.00	294.40	304.50	303.70	303.39	2984083	9053.37	45493	1009863	33.84
BANARBEADS	EQ	01-Jun-2021	54.60	54.60	55.55	53.25	54.40	54.05	54.13	14276	7.73	333	10363	72.59
BANARISUG	EQ	01-Jun-2021	1771.55	1810.00	1810.00	1721.25	1721.25	1733.75	1749.47	1606	28.10	437	1034	64.38
BANCOINDIA	EQ	01-Jun-2021	158.15	162.10	164.30	159.30	160.40	159.90	161.61	178104	287.84	4493	81813	45.94
BANDHANBNK	EQ	01-Jun-2021	307.40	308.25	310.80	301.50	302.65	302.85	304.68	5075472	15464.17	58943	1367772	26.95
BANG	EQ	01-Jun-2021	30.15	30.45	31.50	30.00	31.40	31.35	30.69	13847	4.25	206	10419	75.24
BANKA	EQ	01-Jun-2021	73.95	77.00	77.00	73.00	73.40	73.10	73.61	3827	2.82	99	2834	74.05
BANKBARODA	EQ	01-Jun-2021	80.70	81.05	81.25	78.80	79.30	79.35	80.01	59105829	47291.95	119450	19295443	32.65
BANKBEES	EQ	01-Jun-2021	356.12	357.90	359.00	354.20	355.12	355.47	356.03	1457045	5187.56	10815	823550	56.52
BANKINDIA	EQ	01-Jun-2021	77.20	77.70	77.75	76.05	76.25	76.20	76.70	2994219	2296.48	12298	868611	29.01
BANSWRAS	EQ	01-Jun-2021	139.40	142.50	149.05	135.15	146.70	147.20	143.43	155626	223.22	2179	85254	54.78
BARBEQUE	EQ	01-Jun-2021	850.35	854.90	857.05	822.00	827.10	826.65	831.45	120549	1002.31	12638	57134	47.39
BARTRONICS	BZ	01-Jun-2021	3.75	3.90	3.90	3.60	3.60	3.60	3.71	70067	2.60	150	-	-
BASF	EQ	01-Jun-2021	2424.30	2438.20	2479.00	2355.00	2456.00	2459.60	2440.55	87078	2125.18	10094	44740	51.38
BASML	EQ	01-Jun-2021	94.10	84.70	84.70	84.70	84.70	84.70	84.70	129840	109.97	991	129834	100.00
BATAINDIA	EQ	01-Jun-2021	1547.45	1545.85	1554.00	1527.50	1539.00	1540.70	1538.30	261666	4025.22	9647	86097	32.90
BAYERCROP	EQ	01-Jun-2021	5297.20	5325.00	5335.05	5235.25	5253.50	5252.00	5262.37	14784	777.99	3443	7965	53.88
BBL	EQ	01-Jun-2021	1268.40	1274.75	1298.50	1249.50	1250.10	1251.70	1265.44	11561	146.30	2096	5097	44.09
BBTC	EQ	01-Jun-2021	1303.25	1316.40	1327.35	1283.85	1305.60	1301.15	1304.87	105870	1381.47	8709	39436	37.25
BBTCL	SM	01-Jun-2021	81.00	81.00	81.00	77.00	77.00	77.00	79.02	9000	7.11	3	3000	33.33
BCG	EQ	01-Jun-2021	8.45	8.55	8.80	8.55	8.80	8.75	8.69	4244892	369.05	2384	2609552	61.48
BCLIND	EQ	01-Jun-2021	165.30	167.90	172.60	157.40	167.70	168.75	167.73	347316	582.57	8296	173836	50.05
BCP	EQ	01-Jun-2021	3.40	3.45	3.50	3.30	3.40	3.35	3.40	253583	8.63	343	190668	75.19
BDL	EQ	01-Jun-2021	361.70	372.00	377.60	365.00	367.95	369.10	370.70	636290	2358.71	18047	184011	28.92
BEARDSELL	BE	01-Jun-2021	14.00	14.00	14.70	13.50	14.30	14.30	14.21	42026	5.97	140	-	-
BECTORFOOD	EQ	01-Jun-2021	419.65	420.00	426.50	410.10	412.00	412.05	415.60	328624	1365.77	8888	157740	48.00
BEDMUTHA	EQ	01-Jun-2021	23.50	24.20	24.20	22.70	23.25	22.95	23.22	10289	2.39	88	7785	75.66
BEL	EQ	01-Jun-2021	145.40	153.00	153.00	146.00	146.80	146.95	149.01	24960961	37194.55	117908	6775399	27.14
BEML	EQ	01-Jun-2021	1302.05	1320.00	1327.00	1288.00	1298.90	1292.10	1306.01	417456	5452.00	16619	86211	20.65
BEPL	EQ	01-Jun-2021	159.05	159.15	161.10	155.10	157.25	156.60	157.44	628327	989.26	6229	303755	48.34
BERGEPAINT	EQ	01-Jun-2021	805.55	806.00	807.40	796.05	796.50	798.25	800.31	652849	5224.84	26544	231816	35.51
BESTAGRO	EQ	01-Jun-2021	278.15	278.15	292.05	278.15	292.05	291.90	290.50	33714	97.94	1412	21277	63.11
BETA	SM	01-Jun-2021	286.05	271.75	300.35	271.75	300.35	296.65	288.95	24800	71.66	31	14400	58.06
BFINVEST	EQ	01-Jun-2021	316.35	317.95	326.40	313.10	317.90	318.05	319.79	67828	216.91	3015	13784	20.32
BFUTILITIE	EQ	01-Jun-2021	300.00	302.00	314.00	296.10	307.50	307.35	308.13	733540	2260.23	15976	147976	20.17
BGRENERGY	EQ	01-Jun-2021	60.70	60.95	61.00	57.80	58.15	58.15	58.77	293102	172.24	2811	160743	54.84
BHAGERIA	EQ	01-Jun-2021	196.50	197.75	197.75	189.05	189.65	190.40	192.24	61827	118.86	2517	38292	61.93
BHAGYANGR	EQ	01-Jun-2021	52.55	53.95	53.95	49.95	49.95	49.95	50.20	50223	25.21	387	37485	74.64
BHAGYAPROP	EQ	01-Jun-2021	28.80	29.15	29.15	28.15	28.50	28.50	28.75	2225	0.64	29	1661	74.65
BHANDARI	EQ	01-Jun-2021	2.90	3.00	3.00	2.80	2.80	2.80	2.95	582566	17.16	369	279033	47.90
BHARATFORG	EQ	01-Jun-2021	677.85	682.00	687.70	660.10	667.90	666.65	672.08	1612530	10837.43	29129	452429	28.06
BHARATGEAR	EQ	01-Jun-2021	102.75	104.40	104.95	98.65	98.75	98.90	100.47	53545	53.80	1475	32523	60.74
BHARATRAS	EQ	01-Jun-2021	13386.75	13350.00	13600.00	12970.10	13101.05	13101.00	13232.41	8156	1079.24	3830	1862	22.83
BHARATWIRE	EQ	01-Jun-2021	54.90	55.45	56.40	54.55	56.40	55.95	55.50	24800	13.76	310	19117	77.08
BHARTIARTL	EQ	01-Jun-2021	534.90	537.45	538.40	530.30	533.00	532.90	533.49	8280431	44175.44	105694	2787566	33.66
BHEL	EQ	01-Jun-2021	71.05	71.65	74.20	70.70	71.05	71.10	72.25	96266171	69550.26	158681	13454710	13.98
BIGBLOC	EQ	01-Jun-2021	91.00	91.50	93.85	87.00	90.05	87.95	88.43	3321	2.94	82	2611	78.62
BIL	BE	01-Jun-2021	218.50	208.05	219.00	208.05	214.85	212.90	214.10	3274	7.01	82	-	-
BINDALAGRO	EQ	01-Jun-2021	22.50	22.85	24.60	22.85	24.45	24.15	23.95	569346	136.34	2503	274843	48.27
BIOCON	EQ	01-Jun-2021	388.20	390.70	391.45	385.00	386.00	385.85	387.56	1748372	6776.04	27476	610388	34.91
BIOFILCHEM	EQ	01-Jun-2021	68.40	68.50	70.85	68.05	70.15	70.25	69.94	48348	33.82	901	31223	64.58
BIRET	RR	01-Jun-2021	251.25	251.00	255.50	250.40	252.01	253.17	252.99	71400	180.63	241	47800	66.95
BIRLACABLE	EQ	01-Jun-2021	77.40	77.90	78.35	75.10	75.20	75.25	76.30	129311	98.66	2309	72580	56.13
BIRLACORPN	EQ	01-Jun-2021	1255.25	1260.00	1267.60	1208.00	1219.90	1216.95	1233.44	94747	1168.65	7170	42925	45.30
BIRLAMONEY	EQ	01-Jun-2021	47.20	47.95	47.95	46.00	46.40	46.40	46.91	286400	134.35	3623	82135	28.68
BIRLATYRE	EQ	01-Jun-2021	27.50	27.70	28.30	27.20	27.40	27.30	27.66	302882	83.78	2385	190213	62.80
BLBLIMITED	EQ	01-Jun-2021	6.65	6.40	6.75	6.40	6.40	6.40	6.47	10514	0.68	29	8882	84.48
BLISSGVS	EQ	01-Jun-2021	107.65	107.95	108.50	106.30	106.55	106.60	107.25	192729	206.70	2636	120393	62.47
BLKASHYAP	EQ	01-Jun-2021	18.40	18.45	18.45	17.70	17.80	18.00	18.09	225037	40.72	423	174737	77.65
BLS	EQ	01-Jun-2021	107.10	108.50	120.65	106.00	116.50	115.30	116.35	1923653	2238.11	25640	667086	34.68
BLUEDART	EQ	01-Jun-2021	6012.65	6050.00	6120.00	5970.00	6040.00	6008.65	6039.51	21847	1319.45	3705	10315	47.21
BLUESTARCO	EQ	01-Jun-2021	824.10	830.00	830.00	810.80	817.10	815.90	819.60	42015	344.36	2900	21319	50.74
BODALCHEM	EQ	01-Jun-2021	104.20	104.70	105.05	100.00	101.80	101.60	102.06	791921	808.24	8785	361517	45.65
BOHRA	SM	01-Jun-2021	6.65	6.35	6.35	6.35	6.35	6.35	6.35	78000	4.95	4	78000	100.00
BOMDYEING	EQ	01-Jun-2021	79.70	79.80	80.60	77.05	77.30	77.40	78.68	2518816	1981.78	12124	820637	32.58
BOROLTD	EQ	01-Jun-2021	222.05	223.00	227.30	212.60	215.90	216.00	219.27	404449	886.82	8044	183103	45.27
BORORENEW	EQ	01-Jun-2021	269.90	270.00	274.40	262.95	264.90	264.30	267.40	528205	1412.43	10051	324927	61.52
BOSCHLTD	EQ	01-Jun-2021	15256.50	15270.00	15375.00	15080.50	15115.00	15108.55	15191.27	20001	3038.41	5789	4868	24.34
BPCL	EQ	01-Jun-2021	472.00	473.40	476.70	470.10	470.60	470.85	472.77	4434765	20966.13	68470	1578643	35.60
BPL	EQ	01-Jun-2021	35.10	35.10	35.85	34.00	34.10	34.20	34.56	99886	34.52	895	54735	54.80
BRFL	EQ	01-Jun-2021	6.70	6.70	6.80	6.40	6.45	6.50	6.59	478265	31.50	1536	385630	80.63
BRIGADE	EQ	01-Jun-2021	258.95	260.00	261.85	258.05	260.00	260.00	260.00	264436	687.54	2162	227831	86.16
BRIGHT	SM	01-Jun-2021	10.40	10.35	10.40	10.10	10.35	10.35	10.31	21000	2.17	6	15000	71.43
BRITANNIA	EQ	01-Jun-2021	3447.85	3458.00	3469.10	3442.00	3443.50	3446.75	3455.47	236580	8174.95	24325	109175	46.15
BRITANNIA	N2	01-Jun-2021	32.47	32.47	32.47	32.36	32.47	32.44	32.41	1673	0.54	38	1673	100.00
BRNL	EQ	01-Jun-2021	30.60	30.65	31.10	29.10	30.00	29.55	30.01	119547	35.88	1102	71925	60.16
BROOKS	EQ	01-Jun-2021	98.60	95.15	98.90	95.00	95.00	95.15	96.04	44166	42.42	583	29998	67.92
BSE	EQ	01-Jun-2021	962.20	965.90	968.90	917.55	935.00	932.70	937.38	1282670	12023.46	43962	395735	30.85
BSHSL	EQ	01-Jun-2021	192.20	199.10	200.80	185.30	199.00	194.65	194.47	10626	20.66	448	6275	59.05
BSL	EQ	01-Jun-2021	49.70	50.80	51.25	48.55	49.65	49.50	49.58	40887	20.27	502	27596	67.49
BSLGOLDETF	EQ	01-Jun-2021	4479.15	4452.00	4500.00	4452.00	4496.00	4488.75	4487.03	243	10.90	67	159	65.43
BSLNIFTY	EQ	01-Jun-2021	171.60	169.00	175.03	169.00	171.47	171.47	171.56	840	1.44	46	759	90.36
BSOFT	EQ	01-Jun-2021	316.50	319.00	321.70	308.35	311.25	311.25	313.04	1185256	3710.38	26486	542107	45.74
BURGERKING	EQ	01-Jun-2021	145.65	146.95	150.90	146.05	146.85	147.25	148.27	2507245	3717.52	25608	782293	31.20
BUTTERFLY	EQ	01-Jun-2021	783.80	785.00	836.55	785.00	803.90	799.20	811.97	122575	995.27	7164	55676	45.42
BVCL	BE	01-Jun-2021	23.00	23.00	24.00	21.85	21.90	21.85	22.27	7248	1.61	78	-	-
BYKE	EQ	01-Jun-2021	31.55	32.00	33.25	30.95	32.25	32.00	32.17	281361	90.52	1763	151586	53.88
CADILAHC	EQ	01-Jun-2021	618.30	618.80	627.65	616.50	619.35	619.45	620.69	3540399	21974.92	49446	984557	27.81
CADSYS	SM	01-Jun-2021	26.70	27.00	27.00	27.00	27.00	27.00	27.00	2000	0.54	1	2000	100.00
CALSOFT	EQ	01-Jun-2021	10.10	10.20	10.30	9.90	9.90	9.95	10.06	79457	7.99	189	73230	92.16
CAMLINFINE	EQ	01-Jun-2021	176.50	174.00	182.75	173.90	180.75	180.50	179.61	1170237	2101.88	23163	522099	44.61
CAMS	EQ	01-Jun-2021	2501.90	2528.70	2537.80	2491.00	2505.00	2509.55	2507.77	118136	2962.58	12621	46608	39.45
CANBK	EQ	01-Jun-2021	160.80	161.60	163.00	157.85	159.05	159.05	160.10	17526434	28060.38	70684	2768992	15.80
CANDC	BZ	01-Jun-2021	4.50	4.35	4.70	4.30	4.50	4.50	4.45	18002	0.80	28	-	-
CANFINHOME	EQ	01-Jun-2021	548.40	557.80	570.00	550.55	557.00	557.45	559.41	1158218	6479.21	39831	389512	33.63
CANTABIL	EQ	01-Jun-2021	390.55	394.30	411.95	383.50	394.90	398.25	396.77	167960	666.41	10949	26735	15.92
CAPACITE	EQ	01-Jun-2021	211.25	213.00	214.50	204.00	205.00	204.70	208.23	133269	277.50	4980	62903	47.20
CAPLIPOINT	EQ	01-Jun-2021	597.45	599.00	604.95	586.55	589.60	588.55	593.35	121650	721.81	4865	53702	44.14
CAPTRUST	EQ	01-Jun-2021	89.90	89.30	91.00	87.55	87.60	87.90	89.17	6567	5.86	200	4460	67.92
CARBORUNIV	EQ	01-Jun-2021	598.55	598.55	601.90	584.95	590.00	589.65	590.75	110855	654.88	6971	62926	56.76
CAREERP	EQ	01-Jun-2021	129.85	130.20	132.00	127.05	127.80	127.70	128.63	37421	48.13	943	25187	67.31
CARERATING	EQ	01-Jun-2021	587.45	590.00	596.95	570.10	571.75	573.05	580.66	197445	1146.49	5902	89784	45.47
CASTROLIND	EQ	01-Jun-2021	134.30	134.70	135.90	132.05	132.50	132.40	133.60	900115	1202.53	7877	458970	50.99
CCCL	BE	01-Jun-2021	0.65	0.65	0.70	0.60	0.70	0.70	0.69	758191	5.21	456	-	-
CCHHL	BE	01-Jun-2021	5.95	6.15	6.15	5.80	5.95	5.85	5.93	68893	4.08	254	-	-
CCL	EQ	01-Jun-2021	354.50	358.25	360.60	342.00	345.60	344.95	348.33	561369	1955.41	15855	226306	40.31
CDSL	EQ	01-Jun-2021	989.65	989.90	994.80	945.00	968.00	965.35	963.95	967778	9328.89	53749	401396	41.48
CEATLTD	EQ	01-Jun-2021	1322.00	1324.40	1348.00	1320.00	1322.00	1324.55	1333.28	240406	3205.27	12232	61231	25.47
CEBBCO	EQ	01-Jun-2021	19.95	20.25	20.25	19.40	19.65	19.55	19.71	74573	14.70	376	50894	68.25
CELEBRITY	EQ	01-Jun-2021	7.05	7.20	7.25	6.75	6.85	6.85	6.92	100217	6.93	300	70035	69.88
CENTENKA	EQ	01-Jun-2021	340.75	343.00	347.10	324.50	330.25	330.25	333.37	252652	842.25	8358	140467	55.60
CENTEXT	EQ	01-Jun-2021	6.95	7.10	7.10	6.60	6.70	6.70	6.76	321518	21.73	628	228482	71.06
CENTRALBK	EQ	01-Jun-2021	18.95	19.05	19.05	18.55	18.65	18.55	18.68	4704342	878.85	8224	2516708	53.50
CENTRUM	EQ	01-Jun-2021	36.25	36.60	37.00	35.20	35.35	35.50	36.17	1107543	400.58	2994	488930	44.15
CENTUM	EQ	01-Jun-2021	408.35	409.95	419.80	400.00	402.00	401.70	402.70	4580	18.44	277	3475	75.87
CENTURYPLY	EQ	01-Jun-2021	397.90	400.00	408.00	398.05	401.85	402.05	403.13	130928	527.81	5787	74757	57.10
CENTURYTEX	EQ	01-Jun-2021	503.05	505.50	512.95	490.50	496.00	497.50	501.63	805728	4041.78	18407	112812	14.00
CERA	EQ	01-Jun-2021	3949.90	3999.00	4040.40	3934.55	3969.05	3962.65	3988.37	5586	222.79	1597	1450	25.96
CEREBRAINT	EQ	01-Jun-2021	52.90	53.00	53.50	51.25	52.15	52.25	51.92	1093510	567.78	2326	493119	45.10
CESC	EQ	01-Jun-2021	684.70	689.90	691.15	676.90	681.00	680.20	683.30	165994	1134.24	6985	72575	43.72
CGCL	EQ	01-Jun-2021	461.65	462.00	550.00	459.10	550.00	547.80	521.38	694606	3621.53	31766	113413	16.33
CGPOWER	EQ	01-Jun-2021	85.60	86.50	86.50	83.65	84.00	83.95	84.60	1416692	1198.56	5754	1036838	73.19
CHALET	EQ	01-Jun-2021	176.50	176.50	179.35	172.25	173.40	173.25	175.22	248983	436.28	6042	92624	37.20
CHAMBLFERT	EQ	01-Jun-2021	287.60	289.00	291.00	280.00	280.80	280.75	283.04	522179	1477.98	13396	250889	48.05
CHEMBOND	EQ	01-Jun-2021	199.00	199.05	201.75	195.00	195.05	195.55	197.05	28902	56.95	952	18197	62.96
CHEMCON	EQ	01-Jun-2021	448.20	448.00	494.00	445.35	491.25	489.40	475.61	3789084	18021.07	108993	921986	24.33
CHEMFAB	EQ	01-Jun-2021	145.90	147.10	151.00	142.65	143.25	144.60	145.21	14781	21.46	541	8681	58.73
CHENNPETRO	EQ	01-Jun-2021	131.05	131.05	133.50	127.40	129.00	128.95	129.93	876517	1138.89	7341	328774	37.51
CHOLAFIN	EQ	01-Jun-2021	549.30	552.90	557.85	542.45	546.70	545.65	549.11	3151070	17302.87	59147	690510	21.91
CHOLAHLDNG	EQ	01-Jun-2021	641.05	641.10	653.70	622.65	641.00	645.40	642.22	98437	632.18	6499	50850	51.66
CIGNITITEC	EQ	01-Jun-2021	425.90	430.00	437.00	418.45	425.10	425.35	428.67	104910	449.72	4305	54152	51.62
CINELINE	EQ	01-Jun-2021	40.40	40.00	44.00	40.00	41.25	41.40	42.30	533745	225.76	3745	225194	42.19
CINEVISTA	BE	01-Jun-2021	12.20	11.90	12.70	11.80	12.30	12.30	12.43	49859	6.20	105	-	-
CIPLA	EQ	01-Jun-2021	949.35	952.00	958.00	943.55	946.50	946.45	949.57	2904962	27584.57	69842	699445	24.08
CLEDUCATE	EQ	01-Jun-2021	87.55	87.55	89.85	84.10	86.40	86.95	86.75	24288	21.07	486	10565	43.50
CLNINDIA	EQ	01-Jun-2021	490.30	490.35	498.95	484.25	491.00	490.05	490.70	101757	499.32	4843	66311	65.17
CLSEL	EQ	01-Jun-2021	129.85	127.00	128.25	120.00	123.00	123.35	123.89	292231	362.03	5690	186377	63.78
CMICABLES	EQ	01-Jun-2021	44.85	44.90	45.15	42.65	42.70	42.95	43.21	57786	24.97	443	32876	56.89
CMMIPL	SM	01-Jun-2021	19.40	20.35	20.35	20.00	20.35	20.35	20.32	66000	13.41	17	63000	95.45
COALINDIA	EQ	01-Jun-2021	147.70	148.55	149.40	146.90	147.55	147.60	148.02	9307143	13776.73	49748	2676772	28.76
COCHINSHIP	EQ	01-Jun-2021	374.80	377.00	383.90	376.05	376.05	376.90	379.36	198576	753.32	5502	61865	31.15
COFFEEDAY	EQ	01-Jun-2021	35.15	35.80	37.15	34.10	34.70	34.45	35.55	2957389	1051.21	9480	1733426	58.61
COFORGE	EQ	01-Jun-2021	3529.40	3540.00	3598.00	3505.90	3594.00	3588.60	3556.65	428643	15245.32	26472	77608	18.11
COLPAL	EQ	01-Jun-2021	1720.45	1720.45	1738.00	1708.70	1713.00	1713.80	1720.52	226744	3901.17	12937	101153	44.61
COMPINFO	EQ	01-Jun-2021	22.95	23.40	23.55	22.20	22.75	22.60	22.78	291288	66.36	1654	195041	66.96
COMPUSOFT	EQ	01-Jun-2021	9.75	9.70	11.70	9.70	10.65	10.70	11.05	890052	98.31	2510	321099	36.08
CONCOR	EQ	01-Jun-2021	683.90	683.30	697.00	677.00	693.10	693.15	687.18	3851257	26465.16	69976	914463	23.74
CONFIPET	EQ	01-Jun-2021	60.90	61.40	61.90	59.70	60.80	60.65	60.70	1291948	784.26	9234	633808	49.06
CONSOFINVT	EQ	01-Jun-2021	63.90	63.85	68.90	62.00	64.00	63.35	65.03	8464	5.50	157	6794	80.27
CONTI	SM	01-Jun-2021	5.70	5.50	5.95	5.45	5.75	5.75	5.78	29997	1.73	9	23331	77.78
CONTROLPR	EQ	01-Jun-2021	375.25	379.90	379.90	360.00	365.90	365.05	367.29	29292	107.59	2526	20030	68.38
CORALFINAC	EQ	01-Jun-2021	36.45	37.30	37.30	34.60	35.30	35.05	35.54	296170	105.26	3012	155562	52.52
CORDSCABLE	EQ	01-Jun-2021	52.75	53.65	54.50	51.70	52.50	52.20	52.98	192161	101.81	2254	110231	57.36
COROMANDEL	EQ	01-Jun-2021	801.25	805.00	808.40	790.00	791.00	799.30	797.16	275247	2194.15	10729	143103	51.99
COSMOFILMS	EQ	01-Jun-2021	788.80	789.80	810.00	778.00	796.00	796.45	794.94	57082	453.77	4170	25502	44.68
COUNCODOS	EQ	01-Jun-2021	2.30	2.30	2.35	2.25	2.25	2.30	2.28	124401	2.84	174	99071	79.64
COX&KINGS	BZ	01-Jun-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.49	2750164	40.89	945	-	-
CPSEETF	EQ	01-Jun-2021	24.85	24.95	25.22	24.86	25.02	25.01	25.05	3332251	834.78	9465	2894757	86.87
CRAFTSMAN	EQ	01-Jun-2021	1706.95	1701.00	1778.00	1653.40	1739.00	1749.20	1724.40	195257	3367.02	18139	51572	26.41
CREATIVE	EQ	01-Jun-2021	85.55	86.25	89.50	85.00	85.25	85.45	86.43	74322	64.23	875	35525	47.80
CREDITACC	EQ	01-Jun-2021	626.30	627.55	644.40	625.00	629.00	631.20	634.54	43023	273.00	3352	17769	41.30
CREST	EQ	01-Jun-2021	95.30	95.05	103.40	95.05	99.25	99.85	101.22	116880	118.30	2247	48275	41.30
CRISIL	EQ	01-Jun-2021	1938.75	1945.00	1965.00	1934.85	1957.00	1950.35	1946.38	12629	245.81	1762	8843	70.02
CROMPTON	EQ	01-Jun-2021	398.25	400.50	407.90	397.00	398.60	398.30	401.66	707472	2841.62	23408	318804	45.06
CROWN	SM	01-Jun-2021	53.35	56.00	56.00	56.00	56.00	56.00	56.00	2000	1.12	2	2000	100.00
CSBBANK	EQ	01-Jun-2021	309.85	310.80	314.45	303.50	305.00	304.80	307.60	351567	1081.43	7876	147359	41.91
CTE	EQ	01-Jun-2021	34.90	33.65	34.95	33.35	33.35	33.45	34.31	20674	7.09	133	16403	79.34
CUB	EQ	01-Jun-2021	172.35	172.50	172.70	166.55	167.35	167.05	168.30	3785119	6370.39	40232	2039091	53.87
CUBEXTUB	BE	01-Jun-2021	26.30	26.80	26.80	25.30	26.50	26.40	25.98	4834	1.26	47	-	-
CUMMINSIND	EQ	01-Jun-2021	786.90	791.10	794.15	771.75	781.00	779.85	779.86	829538	6469.22	20465	195277	23.54
CUPID	EQ	01-Jun-2021	240.15	243.35	245.00	237.00	239.00	238.95	240.19	74247	178.33	2864	45123	60.77
CYBERMEDIA	EQ	01-Jun-2021	10.60	11.10	11.10	10.25	10.50	10.55	10.84	11830	1.28	75	10578	89.42
CYBERTECH	EQ	01-Jun-2021	145.60	146.65	146.70	141.05	142.00	141.90	143.02	135805	194.23	2736	76839	56.58
CYIENT	EQ	01-Jun-2021	823.85	830.00	830.00	803.85	812.00	810.65	810.23	192430	1559.13	19179	145857	75.80
DAAWAT	EQ	01-Jun-2021	75.05	75.45	76.60	74.00	75.05	74.70	75.30	3156179	2376.67	17591	1045705	33.13
DABUR	EQ	01-Jun-2021	540.45	544.70	545.00	535.00	537.40	537.05	537.65	1855968	9978.63	41733	1167095	62.88
DALALSTCOM	BE	01-Jun-2021	0.75	0.70	0.80	0.70	0.80	0.80	0.71	23563	0.17	19	-	-
DALBHARAT	EQ	01-Jun-2021	1765.00	1778.40	1830.00	1767.90	1823.00	1815.30	1801.18	167319	3013.72	8198	135757	81.14
DALMIASUG	EQ	01-Jun-2021	324.95	327.00	328.30	320.00	327.00	326.00	323.74	146993	475.87	3618	70926	48.25
DAMODARIND	EQ	01-Jun-2021	35.35	35.00	35.05	33.15	34.05	34.05	34.15	19020	6.50	203	11018	57.93
DANGEE	BE	01-Jun-2021	163.30	170.00	170.00	163.00	164.25	164.25	164.71	11383	18.75	51	-	-
DATAMATICS	EQ	01-Jun-2021	140.30	141.00	143.35	134.40	135.25	136.20	137.39	459013	630.65	10036	148157	32.28
DBCORP	EQ	01-Jun-2021	96.20	96.90	97.80	93.00	93.60	93.75	94.75	308745	292.55	4634	154653	50.09
DBL	EQ	01-Jun-2021	538.80	540.00	548.00	538.70	540.10	541.50	543.17	270429	1468.90	8282	149002	55.10
DBREALTY	EQ	01-Jun-2021	19.75	20.30	20.40	19.20	20.00	19.90	19.89	321676	63.99	1700	216123	67.19
DBSTOCKBRO	EQ	01-Jun-2021	15.85	16.70	17.40	15.85	17.40	17.40	16.85	74607	12.57	248	46360	62.14
DCAL	EQ	01-Jun-2021	205.50	206.00	207.50	191.60	195.45	194.95	197.26	1166550	2301.16	12827	601998	51.60
DCBBANK	EQ	01-Jun-2021	104.95	105.00	105.90	101.15	101.60	101.55	102.83	1983759	2039.87	16703	1171898	59.07
DCM	EQ	01-Jun-2021	31.45	31.60	34.55	30.15	34.55	34.45	33.50	566750	189.88	4132	262793	46.37
DCMFINSERV	EQ	01-Jun-2021	1.80	1.80	1.85	1.75	1.75	1.75	1.75	52754	0.92	52	52388	99.31
DCMNVL	EQ	01-Jun-2021	124.50	128.00	130.70	123.20	127.00	126.60	126.83	141574	179.56	1551	86643	61.20
DCMSHRIRAM	EQ	01-Jun-2021	690.40	695.90	714.10	687.00	691.60	691.50	701.37	321005	2251.44	13046	108746	33.88
DCW	EQ	01-Jun-2021	37.20	37.30	37.50	35.35	36.30	36.15	36.28	1747801	634.18	7373	856222	48.99
DECCANCE	EQ	01-Jun-2021	503.85	505.00	507.80	486.00	488.80	488.30	492.66	52208	257.21	2695	34822	66.70
DEEPAKFERT	EQ	01-Jun-2021	295.65	298.90	299.45	284.00	287.00	286.15	289.90	603989	1750.97	12835	376661	62.36
DEEPAKNTR	EQ	01-Jun-2021	1785.40	1785.40	1800.00	1756.00	1760.00	1760.35	1773.33	695025	12325.07	34871	315820	45.44
DEEPENR	EQ	01-Jun-2021	39.75	40.65	41.10	39.50	39.75	39.75	40.00	48904	19.56	658	30937	63.26
DEEPINDS	EQ	01-Jun-2021	62.75	63.00	63.05	61.00	61.80	61.65	61.59	20806	12.81	234	16892	81.19
DELTACORP	EQ	01-Jun-2021	170.05	170.05	171.40	166.55	170.20	168.95	168.91	1886597	3186.67	15525	840014	44.53
DELTAMAGNT	EQ	01-Jun-2021	33.80	35.45	35.45	32.65	35.15	34.75	34.83	60376	21.03	476	38469	63.72
DEN	EQ	01-Jun-2021	52.65	52.95	53.90	49.70	50.25	50.10	51.66	12957520	6693.88	32427	6300774	48.63
DENORA	EQ	01-Jun-2021	357.55	368.00	368.00	333.00	337.80	337.10	345.72	53640	185.45	2929	26421	49.26
DFMFOODS	EQ	01-Jun-2021	360.45	364.45	426.40	364.35	418.90	414.30	400.69	1438598	5764.33	38723	430189	29.90
DGCONTENT	EQ	01-Jun-2021	8.80	8.50	9.30	8.30	8.55	8.55	8.64	34087	2.95	187	24983	73.29
DHAMPURSUG	EQ	01-Jun-2021	319.80	319.90	324.90	313.00	319.50	320.40	318.20	436474	1388.85	9960	151222	34.65
DHANBANK	EQ	01-Jun-2021	14.65	14.70	14.90	14.45	14.75	14.70	14.67	997210	146.26	1884	637788	63.96
DHANI	EQ	01-Jun-2021	174.35	175.00	175.80	170.50	171.30	171.40	172.10	462220	795.49	8480	314987	68.15
DHANILOANS	N4	01-Jun-2021	1015.00	1015.01	1016.00	1015.01	1016.00	1016.00	1015.29	70	0.71	3	70	100.00
DHANILOANS	N5	01-Jun-2021	1250.00	1238.10	1249.90	1238.10	1249.90	1249.90	1241.91	31	0.38	3	31	100.00
DHANILOANS	N8	01-Jun-2021	1229.00	1177.80	1177.80	1177.75	1177.75	1177.75	1177.79	65	0.77	2	65	100.00
DHANILOANS	NJ	01-Jun-2021	1060.00	1065.00	1065.00	1060.10	1060.10	1060.10	1064.69	16	0.17	2	16	100.00
DHANILOANS	NQ	01-Jun-2021	1125.50	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	5	0.06	1	5	100.00
DHANIPP	E1	01-Jun-2021	85.30	85.35	86.90	82.60	83.75	83.15	83.92	42198	35.41	555	26955	63.88
DHANUKA	EQ	01-Jun-2021	937.65	958.80	967.00	915.00	930.90	931.10	937.51	322625	3024.65	15213	89296	27.68
DHARSUGAR	EQ	01-Jun-2021	10.00	10.35	10.40	9.80	10.10	10.05	10.01	87178	8.72	412	61257	70.27
DHFL	EQ	01-Jun-2021	17.95	18.00	18.20	17.25	17.45	17.45	17.55	1728912	303.43	4400	1017382	58.85
DHFL	N4	01-Jun-2021	325.00	325.00	325.00	325.00	325.00	325.00	325.00	20	0.07	2	20	100.00
DHFL	N6	01-Jun-2021	320.02	321.00	349.96	320.80	320.82	320.85	321.68	181	0.58	8	101	55.80
DHFL	NC	01-Jun-2021	345.14	346.00	346.25	345.00	345.00	345.00	345.55	324	1.12	11	324	100.00
DHFL	NN	01-Jun-2021	355.00	345.00	345.00	345.00	345.00	345.00	345.00	20	0.07	1	20	100.00
DHFL	NP	01-Jun-2021	346.63	345.07	345.07	345.00	345.01	345.01	345.02	335	1.16	5	300	89.55
DHFL	NQ	01-Jun-2021	325.00	360.00	360.00	320.21	321.99	321.28	322.50	440	1.42	32	373	84.77
DHFL	NX	01-Jun-2021	321.85	322.01	322.01	322.00	322.00	322.00	322.00	50	0.16	3	50	100.00
DHFL	NY	01-Jun-2021	330.00	325.00	325.00	325.00	325.00	325.00	325.00	55	0.18	4	55	100.00
DHFL	Y1	01-Jun-2021	325.00	320.00	322.00	320.00	321.20	321.20	320.48	295	0.95	5	270	91.53
DHUNINV	EQ	01-Jun-2021	375.30	382.70	388.40	360.00	367.00	365.10	373.45	8862	33.10	465	4749	53.59
DIAMONDYD	EQ	01-Jun-2021	572.75	572.75	586.00	567.05	575.50	572.60	574.76	12649	72.70	1196	5505	43.52
DIAPOWER	BZ	01-Jun-2021	0.80	0.80	0.85	0.80	0.85	0.85	0.85	22558	0.19	16	-	-
DICIND	EQ	01-Jun-2021	409.30	408.10	415.00	405.10	410.10	411.65	410.28	3754	15.40	223	1897	50.53
DIGISPICE	EQ	01-Jun-2021	46.35	48.65	48.65	46.00	47.50	47.65	47.93	625755	299.90	2397	411725	65.80
DISHTV	EQ	01-Jun-2021	14.70	14.95	16.15	14.65	15.45	15.45	15.56	30072488	4679.41	30707	15441539	51.35
DIVISLAB	EQ	01-Jun-2021	4194.00	4205.00	4227.10	4155.05	4217.00	4220.10	4194.66	652655	27376.64	47170	157364	24.11
DIXON	EQ	01-Jun-2021	4028.80	4050.00	4199.00	4020.50	4111.00	4107.40	4119.97	469661	19349.87	51632	180545	38.44
DLF	EQ	01-Jun-2021	288.45	290.00	290.00	280.45	286.45	287.30	284.97	5328784	15185.63	43114	904326	16.97
DLINKINDIA	EQ	01-Jun-2021	107.40	108.10	108.40	105.20	106.00	105.70	106.57	232133	247.39	4834	132093	56.90
DMART	EQ	01-Jun-2021	3069.40	3071.05	3087.95	3030.80	3048.00	3044.80	3054.40	180498	5513.14	17113	73392	40.66
DNAMEDIA	EQ	01-Jun-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	22637	0.48	23	22637	100.00
DOLAT	EQ	01-Jun-2021	68.90	68.90	69.90	67.55	68.00	67.90	68.34	214528	146.61	2258	165214	77.01
DOLLAR	EQ	01-Jun-2021	311.60	321.40	325.00	312.30	316.70	317.30	317.81	532318	1691.77	15178	190695	35.82
DONEAR	EQ	01-Jun-2021	36.45	36.90	37.05	34.70	35.50	35.45	35.75	127038	45.41	1597	66825	52.60
DPABHUSHAN	EQ	01-Jun-2021	140.85	141.35	141.55	138.00	140.50	140.75	139.86	6042	8.45	127	4618	76.43
DPSCLTD	EQ	01-Jun-2021	12.95	13.25	13.25	12.65	12.70	12.70	12.77	17059	2.18	162	13985	81.98
DPWIRES	EQ	01-Jun-2021	132.70	136.80	152.55	129.30	149.00	148.05	145.54	171158	249.10	2441	56436	32.97
DRCSYSTEMS	BE	01-Jun-2021	281.20	278.00	295.20	278.00	286.15	288.50	293.00	2549	7.47	82	-	-
DREDGECORP	EQ	01-Jun-2021	392.10	393.90	394.45	380.65	382.50	381.75	385.51	86313	332.75	3501	37422	43.36
DRREDDY	EQ	01-Jun-2021	5309.15	5305.00	5339.00	5265.30	5305.00	5316.50	5305.84	747373	39654.41	62865	264265	35.36
DSSL	EQ	01-Jun-2021	107.20	107.60	109.05	106.10	107.65	108.30	107.90	27591	29.77	553	20785	75.33
DTIL	EQ	01-Jun-2021	317.30	326.15	326.90	316.25	320.15	319.85	319.30	10466	33.42	810	7171	68.52
DUCON	EQ	01-Jun-2021	7.05	7.25	7.75	7.00	7.75	7.75	7.55	409358	30.89	527	303601	74.17
DVL	EQ	01-Jun-2021	189.90	191.20	195.00	172.65	177.10	176.35	180.22	259112	466.98	5494	132984	51.32
DWARKESH	EQ	01-Jun-2021	53.85	54.30	56.20	52.20	55.25	55.35	54.58	5198276	2837.36	15778	2167773	41.70
DYNAMATECH	EQ	01-Jun-2021	1311.25	1325.00	1357.85	1318.25	1320.10	1324.70	1338.77	13608	182.18	1562	3988	29.31
DYNPRO	EQ	01-Jun-2021	515.65	512.50	528.30	502.20	508.30	511.10	515.52	44722	230.55	3098	25549	57.13
E2E	SM	01-Jun-2021	39.80	39.00	39.00	37.85	37.85	38.05	38.03	46000	17.49	3	46000	100.00
EASEMYTRIP	EQ	01-Jun-2021	328.00	332.00	344.00	313.35	329.70	332.40	330.79	5420610	17931.05	63550	1309745	24.16
EASTSILK	BE	01-Jun-2021	3.35	3.50	3.50	3.25	3.45	3.45	3.42	43487	1.49	90	-	-
EASUNREYRL	BZ	01-Jun-2021	2.75	2.80	2.85	2.70	2.85	2.85	2.81	5749	0.16	23	-	-
EBANK	EQ	01-Jun-2021	3886.03	3903.58	3903.58	3903.58	3903.58	3903.58	3903.58	1	0.04	1	1	100.00
EBBETF0423	EQ	01-Jun-2021	1133.37	1133.50	1136.46	1131.51	1136.46	1133.15	1132.81	10191	115.44	183	6348	62.29
EBBETF0425	EQ	01-Jun-2021	1047.77	1048.00	1048.00	1045.51	1046.30	1046.08	1046.12	10051	105.15	68	8915	88.70
EBBETF0430	EQ	01-Jun-2021	1159.42	1158.94	1158.99	1154.01	1158.00	1158.05	1157.05	18315	211.91	205	10892	59.47
EBBETF0431	EQ	01-Jun-2021	1040.69	1041.50	1041.98	1040.00	1041.98	1041.42	1041.31	14631	152.35	182	13496	92.24
EBIXFOREX	EQ	01-Jun-2021	667.25	679.05	679.05	665.00	665.00	666.25	667.09	2797	18.66	220	1911	68.32
ECLERX	EQ	01-Jun-2021	1260.15	1260.50	1266.75	1231.05	1253.95	1254.05	1247.63	36775	458.82	4491	22420	60.97
ECLFINANCE	NE	01-Jun-2021	1272.00	1284.00	1284.00	1284.00	1284.00	1284.00	1284.00	10	0.13	1	10	100.00
ECLFINANCE	NF	01-Jun-2021	1066.00	1065.00	1071.00	1060.01	1065.00	1064.00	1064.58	40	0.43	9	35	87.50
ECLFINANCE	NG	01-Jun-2021	979.99	989.30	992.99	975.00	975.00	975.00	986.90	301	2.97	12	251	83.39
ECLFINANCE	NH	01-Jun-2021	1211.40	1211.40	1249.98	1185.00	1249.98	1248.85	1223.46	610	7.46	17	561	91.97
ECLFINANCE	NI	01-Jun-2021	1055.00	1050.00	1050.00	1013.00	1018.89	1018.89	1032.28	307	3.17	10	305	99.35
ECLFINANCE	NJ	01-Jun-2021	939.82	949.98	951.00	948.00	951.00	951.00	948.51	33	0.31	12	32	96.97
ECLFINANCE	NK	01-Jun-2021	991.00	986.10	987.40	986.10	987.40	987.40	986.29	68	0.67	3	58	85.29
ECLFINANCE	NM	01-Jun-2021	1022.00	1014.01	1024.48	1014.01	1024.48	1015.27	1016.39	143	1.45	9	142	99.30
ECLFINANCE	NN	01-Jun-2021	1225.00	1223.00	1244.00	1223.00	1244.00	1244.00	1243.62	557	6.93	4	557	100.00
ECLFINANCE	NO	01-Jun-2021	988.00	996.00	996.00	996.00	996.00	996.00	996.00	227	2.26	6	227	100.00
ECLFINANCE	NP	01-Jun-2021	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	616	6.20	4	616	100.00
ECLFINANCE	NR	01-Jun-2021	1007.21	1006.90	1006.90	1001.00	1001.50	1001.50	1001.10	205	2.05	6	204	99.51
ECLFINANCE	NS	01-Jun-2021	990.00	985.30	998.00	985.30	998.00	998.00	997.21	16	0.16	4	15	93.75
EDELWEISS	EQ	01-Jun-2021	65.20	65.30	65.95	63.00	63.80	63.75	64.16	1429696	917.36	6868	776333	54.30
EDUCOMP	BZ	01-Jun-2021	3.05	3.05	3.10	2.95	2.95	3.00	3.01	31736	0.96	83	-	-
EHFLNCD	N3	01-Jun-2021	1070.01	1077.80	1078.00	1077.80	1078.00	1077.94	1077.94	350	3.77	4	350	100.00
EHFLNCD	N5	01-Jun-2021	972.00	970.00	974.00	968.00	972.50	972.50	971.40	191	1.86	17	191	100.00
EHFLNCD	N6	01-Jun-2021	1039.27	1037.50	1038.00	1037.50	1038.00	1037.75	1037.75	50	0.52	2	50	100.00
EICHERMOT	EQ	01-Jun-2021	2676.15	2610.00	2704.00	2610.00	2659.00	2665.80	2679.55	1126551	30186.47	59132	252458	22.41
EIDPARRY	EQ	01-Jun-2021	418.05	418.90	427.50	414.50	415.10	415.80	420.08	291615	1225.03	5895	135664	46.52
EIFFL	SM	01-Jun-2021	83.60	79.75	79.75	79.75	79.75	79.75	79.75	800	0.64	1	800	100.00
EIHAHOTELS	EQ	01-Jun-2021	318.15	321.70	323.90	305.25	310.00	309.70	311.18	27764	86.40	1836	14030	50.53
EIHOTEL	EQ	01-Jun-2021	109.45	110.10	111.80	109.15	109.40	109.70	110.23	896899	988.69	12712	473889	52.84
EIMCOELECO	EQ	01-Jun-2021	369.40	386.40	386.40	352.55	356.00	361.85	363.93	9529	34.68	612	3324	34.88
EKC	EQ	01-Jun-2021	101.85	102.55	104.50	98.10	99.15	99.20	100.01	592175	592.26	6386	348078	58.78
ELECON	EQ	01-Jun-2021	117.50	118.70	118.95	109.35	114.25	113.60	113.02	1780910	2012.80	19912	893049	50.15
ELECTCAST	EQ	01-Jun-2021	32.25	32.50	32.75	31.80	32.30	32.25	32.21	516203	166.29	1289	394026	76.33
ELECTHERM	EQ	01-Jun-2021	121.35	121.10	123.90	118.25	118.50	119.35	120.82	28084	33.93	855	19325	68.81
ELGIEQUIP	EQ	01-Jun-2021	208.90	210.00	210.00	202.60	206.00	205.45	206.11	76089	156.83	2814	45142	59.33
ELGIRUBCO	EQ	01-Jun-2021	34.40	34.75	35.95	34.30	34.35	34.40	34.71	24619	8.54	266	17917	72.78
EMAMILTD	EQ	01-Jun-2021	501.10	502.90	514.90	502.05	508.00	507.50	510.07	582758	2972.46	21103	362468	62.20
EMAMIPAP	EQ	01-Jun-2021	128.35	129.05	130.95	125.20	126.30	127.05	127.90	59807	76.49	1751	25705	42.98
EMAMIREAL	EQ	01-Jun-2021	57.95	59.00	62.50	57.50	62.00	61.95	60.71	308966	187.57	2354	178774	57.86
EMBASSY	RR	01-Jun-2021	325.21	325.70	328.50	324.52	325.60	326.32	325.90	590000	1922.79	1131	533000	90.34
EMCO	BZ	01-Jun-2021	1.80	1.80	1.85	1.75	1.85	1.85	1.81	58254	1.05	41	-	-
EMKAY	EQ	01-Jun-2021	78.85	78.10	79.85	74.10	75.00	75.30	76.22	64495	49.16	1177	35420	54.92
EMMBI	EQ	01-Jun-2021	94.65	97.50	97.50	92.20	93.20	92.85	93.44	43262	40.42	839	24624	56.92
ENDURANCE	EQ	01-Jun-2021	1492.50	1524.00	1524.00	1462.00	1485.00	1492.90	1483.27	117149	1737.63	6741	80015	68.30
ENERGYDEV	EQ	01-Jun-2021	9.90	10.05	10.10	9.60	9.85	9.75	9.77	43884	4.29	232	33116	75.46
ENGINERSIN	EQ	01-Jun-2021	85.00	85.45	85.75	82.80	83.30	83.15	83.90	3279853	2751.74	16307	1442681	43.99
ENIL	EQ	01-Jun-2021	174.00	175.65	178.00	168.55	171.00	170.60	171.96	133471	229.51	6247	49383	37.00
EPL	EQ	01-Jun-2021	228.10	238.00	242.70	234.05	242.40	240.60	237.72	1009288	2399.27	16606	289523	28.69
EQ30	EQ	01-Jun-2021	431.17	447.00	447.00	408.00	420.00	418.06	419.56	1599	6.71	253	1252	78.30
EQUITAS	EQ	01-Jun-2021	91.95	92.00	92.95	88.70	89.20	89.00	90.01	1523045	1370.93	16961	935002	61.39
EQUITASBNK	EQ	01-Jun-2021	59.15	59.20	60.50	58.65	60.10	60.10	59.90	643097	385.21	3683	294044	45.72
ERFLNCDI	N4	01-Jun-2021	951.25	954.80	960.00	954.80	960.00	960.00	959.26	350	3.36	3	350	100.00
ERFLNCDI	N5	01-Jun-2021	927.38	930.00	934.00	925.00	934.00	934.00	931.04	223	2.08	12	193	86.55
ERFLNCDI	N6	01-Jun-2021	916.79	920.00	920.00	920.00	920.00	920.00	920.00	39	0.36	1	39	100.00
ERIS	EQ	01-Jun-2021	709.40	711.00	713.85	695.00	706.00	708.80	705.87	67407	475.81	3358	24502	36.35
EROSMEDIA	EQ	01-Jun-2021	30.25	30.20	30.85	28.55	28.85	28.75	29.33	885571	259.78	3853	571248	64.51
ESABINDIA	EQ	01-Jun-2021	1836.80	1839.95	1846.00	1815.00	1821.00	1819.70	1827.05	3594	65.66	609	2287	63.63
ESCORTS	EQ	01-Jun-2021	1171.80	1189.00	1190.00	1152.45	1162.95	1162.80	1170.08	1835877	21481.17	59974	394485	21.49
ESSARSHPNG	EQ	01-Jun-2021	9.80	9.90	10.30	9.45	9.60	9.65	9.73	307713	29.93	642	185801	60.38
ESTER	EQ	01-Jun-2021	137.75	138.75	141.45	136.50	137.65	137.50	138.64	225830	313.10	3173	103585	45.87
EVEREADY	EQ	01-Jun-2021	318.80	324.35	326.30	310.00	313.50	312.70	317.53	490843	1558.55	9977	204815	41.73
EVERESTIND	EQ	01-Jun-2021	386.85	388.90	394.85	370.40	377.00	374.90	381.38	122526	467.29	4101	67348	54.97
EXCEL	BE	01-Jun-2021	2.30	2.40	2.40	2.25	2.40	2.40	2.38	87774	2.09	121	-	-
EXCELINDUS	EQ	01-Jun-2021	1017.80	1001.60	1035.05	1000.00	1006.00	1004.35	1015.07	30351	308.08	3934	13868	45.69
EXIDEIND	EQ	01-Jun-2021	191.30	192.20	193.50	189.50	190.00	190.00	191.43	1877809	3594.77	20181	619868	33.01
EXPLEOSOL	EQ	01-Jun-2021	607.80	610.00	614.25	591.00	593.80	592.85	599.13	27564	165.14	2108	19004	68.95
FACT	EQ	01-Jun-2021	124.55	125.00	126.15	120.50	121.60	121.20	122.54	200442	245.62	3888	98463	49.12
FAIRCHEMOR	EQ	01-Jun-2021	899.90	881.00	914.00	880.00	900.00	900.60	902.59	25665	231.65	2782	10756	41.91
FCL	EQ	01-Jun-2021	88.45	89.85	90.15	84.00	86.00	85.75	86.95	539303	468.94	4285	320995	59.52
FCONSUMER	EQ	01-Jun-2021	7.55	7.60	7.60	7.05	7.20	7.20	7.31	19655678	1436.76	11059	6750530	34.34
FCSSOFT	BE	01-Jun-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.24	11414291	141.83	4470	-	-
FDC	EQ	01-Jun-2021	341.20	340.00	345.00	333.30	339.00	335.35	338.37	164534	556.73	3559	78640	47.80
FEDERALBNK	EQ	01-Jun-2021	87.25	87.30	87.90	85.10	85.80	85.75	85.99	23672298	20356.16	51989	10055429	42.48
FEL	EQ	01-Jun-2021	9.55	9.90	9.95	9.15	9.30	9.20	9.45	1930501	182.46	2469	1131625	58.62
FELDVR	EQ	01-Jun-2021	12.80	13.30	13.30	12.20	12.20	12.30	12.80	102471	13.12	294	62827	61.31
FELIX	SM	01-Jun-2021	41.95	39.90	39.90	39.90	39.90	39.90	39.90	4000	1.60	1	4000	100.00
FIEMIND	EQ	01-Jun-2021	660.15	666.00	684.65	656.60	669.00	671.20	670.14	77734	520.93	4718	26592	34.21
FILATEX	EQ	01-Jun-2021	96.90	96.90	97.90	93.00	94.00	94.05	95.16	665560	633.33	3694	490589	73.71
FILDF2GP	MF	01-Jun-2021	0.25	0.27	0.27	0.27	0.27	0.27	0.27	3010	0.01	9	3001	99.70
FILDF2GPD	MF	01-Jun-2021	0.53	0.58	0.58	0.58	0.58	0.58	0.58	5	0.00	1	5	100.00
FINCABLES	EQ	01-Jun-2021	441.55	442.00	462.00	442.00	461.00	458.70	456.04	1468204	6695.60	33723	428673	29.20
FINEORG	EQ	01-Jun-2021	2902.65	2904.00	3068.00	2904.00	3036.80	3045.95	3015.93	131385	3962.48	15524	33602	25.58
FINPIPE	EQ	01-Jun-2021	170.00	171.00	173.70	165.20	167.65	167.75	168.07	545843	917.38	9198	245440	44.97
FLEXITUFF	BE	01-Jun-2021	24.70	24.10	25.00	23.55	23.55	23.75	23.79	7245	1.72	47	-	-
FLFL	EQ	01-Jun-2021	57.60	59.90	60.45	56.50	58.90	58.50	58.98	344902	203.44	2470	181425	52.60
FLUOROCHEM	EQ	01-Jun-2021	828.15	834.90	935.00	834.90	934.00	919.35	895.78	1689081	15130.38	67418	283544	16.79
FMGOETZE	EQ	01-Jun-2021	305.40	304.80	317.00	304.80	308.00	307.70	311.25	455948	1419.16	10081	179318	39.33
FMNL	EQ	01-Jun-2021	15.20	15.90	15.90	14.50	14.80	14.65	15.05	102108	15.36	337	62538	61.25
FOCUS	SM	01-Jun-2021	22.60	22.60	22.60	22.60	22.60	22.60	22.60	3000	0.68	1	3000	100.00
FORCEMOT	EQ	01-Jun-2021	1191.65	1205.00	1221.95	1180.30	1186.70	1184.85	1197.13	38555	461.55	3318	15909	41.26
FORTIS	EQ	01-Jun-2021	227.65	229.10	233.10	227.15	230.20	230.05	230.38	5005463	11531.60	43499	1782203	35.61
FOSECOIND	EQ	01-Jun-2021	1389.35	1376.00	1405.00	1366.50	1384.00	1388.50	1391.48	1571	21.86	353	911	57.99
FRETAIL	EQ	01-Jun-2021	47.70	49.40	49.75	46.35	47.70	47.70	47.96	4441744	2130.22	19502	2370083	53.36
FSC	EQ	01-Jun-2021	75.70	78.00	78.40	73.00	76.15	76.10	75.48	131899	99.56	1911	59427	45.05
FSL	EQ	01-Jun-2021	142.40	143.00	143.90	138.80	139.50	139.60	141.19	1388902	1960.93	16864	498256	35.87
G5	EQ	01-Jun-2021	48.30	48.31	48.36	48.25	48.25	48.25	48.29	6008	2.90	15	4953	82.44
GABRIEL	EQ	01-Jun-2021	118.80	120.20	123.90	116.25	117.00	117.05	119.95	634533	761.10	10815	273463	43.10
GAEL	EQ	01-Jun-2021	167.70	167.70	169.90	162.20	163.50	162.80	164.77	276423	455.47	4797	151576	54.83
GAIL	EQ	01-Jun-2021	159.95	160.60	161.75	158.00	159.50	160.45	159.92	14127363	22592.72	65870	2904365	20.56
GAL	BE	01-Jun-2021	2.35	2.35	2.35	2.25	2.25	2.25	2.25	299778	6.75	273	-	-
GALAXYSURF	EQ	01-Jun-2021	2942.60	2949.95	2986.00	2915.00	2964.00	2965.15	2965.15	49360	1463.60	8185	32068	64.97
GALLANTT	EQ	01-Jun-2021	60.15	60.80	61.35	57.00	57.65	57.45	58.44	98878	57.78	1422	71640	72.45
GALLISPAT	EQ	01-Jun-2021	50.35	51.65	51.65	49.60	49.60	49.85	50.04	50727	25.38	780	38643	76.18
GAMMNINFRA	EQ	01-Jun-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	720392	11.53	269	720392	100.00
GANDHITUBE	EQ	01-Jun-2021	310.40	310.55	329.90	310.05	319.90	318.40	320.24	70072	224.40	2835	21516	30.71
GANECOS	EQ	01-Jun-2021	559.75	567.95	568.00	545.00	545.00	547.20	551.89	14147	78.08	861	11899	84.11
GANESHHOUC	EQ	01-Jun-2021	65.45	68.95	71.95	68.20	71.95	71.95	71.39	118587	84.66	296	114678	96.70
GANGAFORGE	SM	01-Jun-2021	74.85	74.70	74.80	74.70	74.80	74.75	74.75	16000	11.96	2	8000	50.00
GANGESSECU	EQ	01-Jun-2021	69.20	72.00	72.00	68.80	70.40	70.35	70.26	2646	1.86	50	1700	64.25
GARFIBRES	EQ	01-Jun-2021	2870.20	2880.00	2924.25	2827.80	2855.00	2841.60	2862.41	18347	525.17	4823	9314	50.77
GATI	EQ	01-Jun-2021	122.40	121.50	122.95	118.50	120.00	119.85	120.95	1196426	1447.08	10951	264888	22.14
GAYAHWS	EQ	01-Jun-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	948253	9.96	251	948200	99.99
GAYAPROJ	EQ	01-Jun-2021	36.75	37.20	38.20	35.50	35.75	35.85	36.82	1563760	575.81	5017	825916	52.82
GDL	EQ	01-Jun-2021	293.60	296.40	298.20	280.00	283.05	282.40	286.21	285432	816.95	5664	175334	61.43
GEECEE	EQ	01-Jun-2021	116.40	118.00	118.00	110.35	112.50	112.00	112.15	13888	15.58	565	8541	61.50
GEEKAYWIRE	EQ	01-Jun-2021	90.80	90.10	90.10	85.30	89.60	87.95	88.92	3550	3.16	93	3029	85.32
GENCON	EQ	01-Jun-2021	46.50	46.75	47.25	44.50	45.40	45.05	45.59	43078	19.64	617	17987	41.75
GENESYS	EQ	01-Jun-2021	99.40	101.70	101.75	94.85	96.95	97.45	97.14	15133	14.70	414	9946	65.72
GENUSPAPER	EQ	01-Jun-2021	10.15	10.30	10.30	9.05	9.60	9.60	9.56	1295027	123.77	1789	584095	45.10
GENUSPOWER	EQ	01-Jun-2021	53.55	52.85	53.25	49.40	51.15	50.80	50.65	1646874	834.07	7747	1048835	63.69
GEOJITFSL	EQ	01-Jun-2021	66.45	66.65	67.10	64.25	64.50	64.45	65.15	554247	361.09	5251	320273	57.79
GEPIL	EQ	01-Jun-2021	283.70	288.00	288.00	277.10	280.50	280.60	281.32	111240	312.94	3900	56097	50.43
GESHIP	EQ	01-Jun-2021	411.05	413.45	441.80	409.20	424.50	424.70	429.05	1397007	5993.86	38051	416551	29.82
GET&D	EQ	01-Jun-2021	131.80	133.45	138.50	132.00	134.70	134.00	135.05	322962	436.16	5221	119146	36.89
GFLLIMITED	EQ	01-Jun-2021	77.25	77.65	82.35	75.45	79.95	79.90	79.05	985784	779.23	4632	659391	66.89
GHCL	EQ	01-Jun-2021	261.50	262.80	263.80	255.20	259.25	257.95	258.38	167338	432.36	5041	75117	44.89
GICHSGFIN	EQ	01-Jun-2021	137.20	139.15	141.40	133.60	135.95	135.80	137.59	1113865	1532.53	14102	342168	30.72
GICRE	EQ	01-Jun-2021	196.80	197.00	200.75	194.60	196.60	196.75	197.72	555102	1097.54	9378	206624	37.22
GILLANDERS	EQ	01-Jun-2021	44.00	46.20	46.20	42.45	42.60	42.60	42.82	5572	2.39	65	4462	80.08
GILLETTE	EQ	01-Jun-2021	5592.20	5592.20	5625.00	5551.00	5609.00	5576.20	5582.89	10941	610.82	4704	6355	58.08
GINNIFILA	EQ	01-Jun-2021	28.15	28.90	28.90	27.30	28.10	27.90	27.81	174297	48.47	827	124934	71.68
GIPCL	EQ	01-Jun-2021	81.10	81.90	81.90	80.15	80.50	80.45	80.81	225449	182.18	2021	120987	53.66
GIRIRAJ	SM	01-Jun-2021	73.00	69.35	69.35	69.35	69.35	69.35	69.35	1200	0.83	1	1200	100.00
GISOLUTION	EQ	01-Jun-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	26540	0.74	9	26540	100.00
GKWLIMITED	EQ	01-Jun-2021	566.00	574.05	576.10	521.95	558.00	543.45	549.20	2361	12.97	954	348	14.74
GLAND	EQ	01-Jun-2021	3153.85	3155.00	3198.15	3031.00	3065.50	3080.25	3094.62	374190	11579.77	36010	195234	52.18
GLAXO	EQ	01-Jun-2021	1517.70	1524.90	1530.00	1492.50	1495.00	1495.75	1503.14	25913	389.51	3055	14485	55.90
GLENMARK	EQ	01-Jun-2021	592.50	594.15	611.85	591.00	593.30	594.70	598.20	2289905	13698.29	34813	320441	13.99
GLOBAL	EQ	01-Jun-2021	52.80	54.45	55.35	51.00	53.15	53.00	53.01	27449	14.55	277	20734	75.54
GLOBALVECT	EQ	01-Jun-2021	50.10	51.50	51.50	48.20	48.70	48.50	49.27	22363	11.02	483	13892	62.12
GLOBE	BE	01-Jun-2021	49.00	51.40	51.45	50.80	51.40	51.45	51.42	3557	1.83	75	-	-
GLOBUSSPR	EQ	01-Jun-2021	326.50	329.00	335.90	320.05	321.05	320.90	326.27	359870	1174.14	14287	188609	52.41
GMBREW	EQ	01-Jun-2021	430.75	431.00	437.00	425.50	428.80	427.05	430.95	26581	114.55	1409	12718	47.85
GMDCLTD	EQ	01-Jun-2021	73.15	73.85	74.70	71.35	71.90	71.85	72.71	1499649	1090.34	7867	536350	35.77
GMMPFAUDLR	EQ	01-Jun-2021	4797.35	4790.00	4994.45	4780.05	4895.00	4898.00	4914.97	137786	6772.14	21094	31903	23.15
GMRINFRA	EQ	01-Jun-2021	26.05	26.20	26.20	25.45	25.75	25.70	25.75	10882858	2802.75	32887	2463565	22.64
GNA	EQ	01-Jun-2021	412.95	410.00	427.50	409.95	414.20	415.50	418.85	132754	556.04	5931	69845	52.61
GNFC	EQ	01-Jun-2021	375.85	377.00	378.80	365.05	369.50	369.05	370.22	483282	1789.19	9252	301717	62.43
GOACARBON	EQ	01-Jun-2021	332.55	330.65	335.70	324.00	329.60	326.00	329.58	31093	102.48	1450	13605	43.76
GOCLCORP	EQ	01-Jun-2021	222.40	223.00	225.95	216.35	217.00	218.55	220.08	19463	42.83	456	15285	78.53
GODFRYPHLP	EQ	01-Jun-2021	897.45	900.00	921.30	897.85	910.00	907.90	911.98	67136	612.27	4440	24383	36.32
GODHA	BE	01-Jun-2021	39.90	38.00	39.15	38.00	38.00	38.55	38.01	113	0.04	4	-	-
GODREJAGRO	EQ	01-Jun-2021	550.90	550.00	555.00	549.95	551.75	552.05	552.96	156517	865.48	9588	106902	68.30
GODREJCP	EQ	01-Jun-2021	856.55	859.00	865.30	845.55	849.05	849.05	855.39	1044836	8937.44	45979	588964	56.37
GODREJIND	EQ	01-Jun-2021	524.00	524.00	537.95	520.35	526.75	527.40	529.76	320543	1698.11	13166	71401	22.28
GODREJPROP	EQ	01-Jun-2021	1369.70	1380.00	1386.95	1351.60	1364.00	1361.10	1365.34	475091	6486.63	17827	117768	24.79
GOENKA	BZ	01-Jun-2021	1.30	1.35	1.35	1.30	1.35	1.35	1.32	506282	6.70	199	-	-
GOKEX	EQ	01-Jun-2021	128.65	130.00	130.25	123.20	124.60	125.15	125.63	393419	494.25	4528	274847	69.86
GOKUL	EQ	01-Jun-2021	26.35	26.95	27.50	25.75	27.15	27.25	26.92	306601	82.54	1841	155011	50.56
GOKULAGRO	EQ	01-Jun-2021	36.10	38.55	43.00	35.05	41.80	42.30	39.20	3156423	1237.36	14960	1223313	38.76
GOLDBEES	EQ	01-Jun-2021	42.59	42.78	42.91	42.56	42.82	42.83	42.82	4240959	1815.98	19151	3178505	74.95
GOLDENTOBC	EQ	01-Jun-2021	46.15	47.95	48.20	45.50	45.60	45.95	46.99	21408	10.06	340	13019	60.81
GOLDIAM	EQ	01-Jun-2021	415.95	416.00	423.45	404.00	412.00	410.05	415.61	66090	274.68	3598	43067	65.16
GOLDSHARE	EQ	01-Jun-2021	42.90	43.00	43.30	43.00	43.15	43.20	43.17	114319	49.35	559	92123	80.58
GOLDTECH	EQ	01-Jun-2021	10.95	10.95	11.15	10.55	10.75	10.60	10.67	30403	3.24	461	20733	68.19
GOODLUCK	EQ	01-Jun-2021	106.10	108.50	109.90	102.75	103.90	104.10	106.75	776574	829.01	11258	373218	48.06
GOODYEAR	EQ	01-Jun-2021	976.80	979.90	980.80	970.00	971.80	971.15	974.34	49341	480.75	7597	31200	63.23
GPIL	EQ	01-Jun-2021	963.15	980.00	981.80	912.00	928.00	924.40	933.73	208432	1946.19	10516	109804	52.68
GPPL	EQ	01-Jun-2021	107.80	109.00	111.00	105.50	105.95	105.95	108.06	1432412	1547.80	11163	889100	62.07
GPTINFRA	EQ	01-Jun-2021	56.60	59.50	63.70	57.00	60.05	60.65	60.21	1107784	666.95	9349	377356	34.06
GRANULES	EQ	01-Jun-2021	318.45	320.05	320.80	315.05	316.30	316.05	317.08	1614486	5119.14	30489	687185	42.56
GRAPHITE	EQ	01-Jun-2021	745.70	750.00	768.00	742.55	747.95	747.40	755.13	1400678	10576.89	33687	381844	27.26
GRASIM	EQ	01-Jun-2021	1471.20	1475.60	1479.15	1437.00	1448.65	1444.55	1451.49	1117622	16222.17	43308	300915	26.92
GRAVITA	EQ	01-Jun-2021	104.10	104.70	104.90	101.20	101.95	101.80	102.77	129392	132.98	2440	72126	55.74
GREAVESCOT	EQ	01-Jun-2021	125.75	128.00	129.00	125.80	127.00	126.65	127.48	703726	897.14	18127	298140	42.37
GREENLAM	EQ	01-Jun-2021	1235.00	1269.80	1300.00	1251.25	1279.80	1278.05	1272.85	29972	381.50	2335	19698	65.72
GREENPANEL	EQ	01-Jun-2021	256.05	257.50	260.00	247.30	250.40	249.10	251.64	171070	430.49	3502	116955	68.37
GREENPLY	EQ	01-Jun-2021	202.85	202.85	205.70	195.95	198.70	197.10	199.40	363917	725.64	6607	201471	55.36
GREENPOWER	EQ	01-Jun-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	630643	14.50	1090	630643	100.00
GRETEX	SM	01-Jun-2021	10.80	10.30	10.30	10.30	10.30	10.30	10.30	30000	3.09	2	30000	100.00
GRINDWELL	EQ	01-Jun-2021	1220.25	1221.00	1238.40	1187.05	1213.55	1199.50	1215.26	68805	836.16	6317	29752	43.24
GROBTEA	EQ	01-Jun-2021	950.45	952.00	974.00	905.60	946.95	910.50	949.99	2131	20.24	647	279	13.09
GRPLTD	EQ	01-Jun-2021	1056.15	1087.95	1087.95	1020.00	1021.00	1021.70	1040.76	1520	15.82	160	864	56.84
GRSE	EQ	01-Jun-2021	179.70	184.90	188.70	181.20	182.40	181.90	184.35	514474	948.45	7742	141871	27.58
GSCLCEMENT	EQ	01-Jun-2021	40.05	40.60	40.60	39.10	39.50	39.60	39.79	174442	69.41	1565	100725	57.74
GSFC	EQ	01-Jun-2021	112.70	113.25	114.65	106.75	108.45	108.05	110.00	2256259	2481.78	20803	1003051	44.46
GSPL	EQ	01-Jun-2021	271.05	273.90	280.95	273.05	279.40	277.05	277.58	1178101	3270.19	27521	526847	44.72
GSS	EQ	01-Jun-2021	63.25	64.10	65.80	63.05	64.00	64.20	64.56	129519	83.62	2124	74179	57.27
GTL	EQ	01-Jun-2021	9.25	9.70	9.70	9.15	9.70	9.70	9.65	743387	71.74	1614	349171	46.97
GTLINFRA	EQ	01-Jun-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.04	54873888	572.51	11411	30589279	55.74
GTPL	EQ	01-Jun-2021	138.30	141.60	141.65	137.00	138.45	137.45	138.16	49871	68.90	1003	35467	71.12
GUFICBIO	EQ	01-Jun-2021	182.05	182.30	183.00	172.25	176.35	176.30	177.36	467999	830.06	9025	261985	55.98
GUJALKALI	EQ	01-Jun-2021	402.45	403.95	405.70	396.00	397.00	397.25	400.37	244682	979.64	5967	95398	38.99
GUJAPOLLO	EQ	01-Jun-2021	231.25	227.30	236.10	226.10	231.20	232.50	231.21	12913	29.86	596	7125	55.18
GUJGASLTD	EQ	01-Jun-2021	536.30	541.00	547.80	535.00	540.50	540.40	540.51	2505309	13541.32	46886	514180	20.52
GUJRAFFIA	BE	01-Jun-2021	69.05	70.95	72.45	65.60	70.00	72.40	71.57	15473	11.07	81	-	-
GULFOILLUB	EQ	01-Jun-2021	699.05	705.00	706.00	680.75	683.95	684.35	690.18	96946	669.10	8887	73283	75.59
GULFPETRO	EQ	01-Jun-2021	56.05	56.45	56.80	53.10	53.70	53.70	54.51	138545	75.52	2109	85077	61.41
GULPOLY	EQ	01-Jun-2021	169.30	169.80	173.30	165.25	167.35	166.95	169.27	122881	208.00	2211	70042	57.00
HAL	EQ	01-Jun-2021	1020.55	1049.00	1069.85	1025.20	1030.00	1031.70	1044.68	534052	5579.14	35031	126119	23.62
HAPPSTMNDS	EQ	01-Jun-2021	867.55	874.00	884.00	840.20	847.90	844.00	862.68	2976733	25679.73	81976	798066	26.81
HARRMALAYA	EQ	01-Jun-2021	188.50	189.10	190.40	181.65	184.00	183.45	185.61	150928	280.14	4642	61395	40.68
HATHWAY	EQ	01-Jun-2021	25.65	25.90	25.90	24.40	24.75	24.70	24.97	6412745	1601.07	13122	3449676	53.79
HATSUN	EQ	01-Jun-2021	859.50	872.00	872.00	838.45	854.95	851.20	850.50	36663	311.82	3765	20073	54.75
HAVELLS	EQ	01-Jun-2021	1030.80	1032.00	1045.00	1026.05	1030.00	1029.45	1035.50	1215986	12591.59	45946	326706	26.87
HAVISHA	BE	01-Jun-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	112168	1.12	140	-	-
HBANKETF	EQ	01-Jun-2021	352.15	353.15	355.06	350.37	352.00	352.31	351.87	6187	21.77	109	3235	52.29
HBLPOWER	EQ	01-Jun-2021	46.10	46.40	46.45	44.10	44.40	44.30	44.82	1309580	586.95	7952	652364	49.81
HBSL	EQ	01-Jun-2021	18.25	18.65	18.80	17.40	18.05	17.90	17.89	12041	2.15	109	2839	23.58
HCC	EQ	01-Jun-2021	10.90	10.90	11.15	10.40	10.40	10.40	10.63	4748400	504.88	5125	3761741	79.22
HCG	EQ	01-Jun-2021	182.80	187.00	187.00	181.25	181.50	181.75	182.83	44587	81.52	1153	29517	66.20
HCL-INSYS	EQ	01-Jun-2021	11.25	11.75	11.75	10.70	10.75	10.75	11.01	3511489	386.78	6184	2129826	60.65
HCLTECH	EQ	01-Jun-2021	945.20	948.00	952.00	942.05	950.00	950.70	948.05	2944472	27915.14	83295	1433875	48.70
HDFC	EQ	01-Jun-2021	2552.85	2567.00	2610.00	2560.50	2580.00	2580.75	2586.75	3900226	100889.27	141862	2017123	51.72
HDFC	W3	01-Jun-2021	802.00	822.00	827.90	800.10	813.00	810.65	816.39	25200	205.73	41	15000	59.52
HDFCAMC	EQ	01-Jun-2021	2982.15	2985.00	3012.00	2952.05	2965.00	2964.90	2981.46	198733	5925.14	20204	80161	40.34
HDFCBANK	EQ	01-Jun-2021	1515.85	1520.30	1527.00	1507.25	1512.35	1511.70	1515.73	5515081	83593.76	164990	2707141	49.09
HDFCLIFE	EQ	01-Jun-2021	665.90	668.60	670.95	663.65	665.35	665.25	666.75	1731330	11543.56	36682	738259	42.64
HDFCMFGETF	EQ	01-Jun-2021	43.65	43.68	43.99	43.68	43.84	43.88	43.88	566747	248.68	1440	366487	64.67
HDFCNIFETF	EQ	01-Jun-2021	165.70	165.98	166.05	165.00	165.95	165.82	165.67	17170	28.45	420	13188	76.81
HDFCSENETF	EQ	01-Jun-2021	548.66	553.99	555.00	546.00	553.00	552.90	552.61	3806	21.03	377	3218	84.55
HDIL	BZ	01-Jun-2021	5.65	5.65	5.70	5.40	5.40	5.40	5.45	325614	17.75	465	-	-
HEG	EQ	01-Jun-2021	2094.70	2115.60	2174.70	2075.00	2082.00	2081.95	2117.58	477668	10115.01	46729	145262	30.41
HEIDELBERG	EQ	01-Jun-2021	251.40	253.00	257.40	253.00	255.00	253.95	254.60	733181	1866.70	10855	355958	48.55
HEMIPROP	EQ	01-Jun-2021	137.00	138.00	138.00	133.10	134.50	134.20	135.02	498988	673.75	5784	276672	55.45
HERANBA	EQ	01-Jun-2021	729.30	731.00	742.70	721.90	731.80	730.60	731.79	207149	1515.89	5789	76019	36.70
HERCULES	EQ	01-Jun-2021	136.90	137.30	139.10	132.80	133.80	133.55	135.63	149228	202.39	3013	79794	53.47
HERITGFOOD	EQ	01-Jun-2021	339.65	342.00	354.40	335.35	349.05	350.30	346.88	800830	2777.90	14408	327279	40.87
HEROMOTOCO	EQ	01-Jun-2021	3007.50	3016.50	3055.00	2966.00	2980.00	2976.75	3003.98	971553	29185.25	66058	279364	28.75
HESTERBIO	EQ	01-Jun-2021	2742.70	2751.00	2837.70	2745.00	2756.20	2762.20	2770.17	18082	500.90	2549	6432	35.57
HEXATRADEX	EQ	01-Jun-2021	113.30	113.85	115.90	110.05	112.00	112.05	112.25	10951	12.29	174	6852	62.57
HFCL	EQ	01-Jun-2021	45.30	45.70	45.85	42.60	43.40	43.45	43.97	17061963	7502.53	43424	7550462	44.25
HGINFRA	EQ	01-Jun-2021	393.65	393.65	404.50	382.25	384.00	384.75	390.72	258923	1011.67	10745	122932	47.48
HGS	EQ	01-Jun-2021	1786.40	1789.90	1819.70	1781.10	1790.10	1800.30	1799.06	44389	798.59	3508	34172	76.98
HIKAL	EQ	01-Jun-2021	393.80	393.80	399.95	374.15	384.00	382.45	382.54	1201827	4597.46	28466	582224	48.44
HIL	EQ	01-Jun-2021	4903.65	4936.55	4959.00	4633.05	4639.00	4654.60	4739.79	31646	1499.95	7574	21017	66.41
HILTON	BE	01-Jun-2021	11.70	12.00	12.25	11.85	12.25	12.25	12.19	43870	5.35	176	-	-
HIMATSEIDE	EQ	01-Jun-2021	164.00	165.65	171.00	160.00	162.00	161.70	164.23	363748	597.39	8677	167730	46.11
HINDALCO	EQ	01-Jun-2021	394.25	396.00	396.80	386.50	394.00	394.70	391.97	11399189	44681.57	95694	2960336	25.97
HINDCOMPOS	EQ	01-Jun-2021	315.55	325.95	325.95	310.85	312.90	312.50	313.87	5682	17.83	442	2907	51.16
HINDCON	SM	01-Jun-2021	35.40	36.00	36.30	34.05	36.00	35.45	35.44	40000	14.17	10	20000	50.00
HINDCOPPER	EQ	01-Jun-2021	170.40	171.50	172.70	158.60	162.65	162.60	163.87	10953496	17949.14	71658	5085183	46.43
HINDMOTORS	EQ	01-Jun-2021	8.25	8.35	8.35	7.90	7.95	7.95	8.04	133448	10.72	494	114592	85.87
HINDNATGLS	EQ	01-Jun-2021	34.80	35.35	35.35	33.10	33.45	33.25	33.66	52981	17.83	634	46500	87.77
HINDOILEXP	EQ	01-Jun-2021	102.55	103.85	104.50	99.50	100.40	100.50	101.26	1538934	1558.33	11653	784242	50.96
HINDPETRO	EQ	01-Jun-2021	279.70	280.10	286.20	280.00	282.20	281.55	282.51	3311812	9356.25	68707	1263945	38.16
HINDUNILVR	EQ	01-Jun-2021	2340.05	2347.00	2363.00	2330.60	2360.75	2358.30	2350.76	1141451	26832.83	73339	652305	57.15
HINDZINC	EQ	01-Jun-2021	327.00	330.35	331.75	323.45	327.00	327.55	327.43	1356800	4442.54	20085	400320	29.50
HIRECT	EQ	01-Jun-2021	137.90	139.35	140.35	134.50	135.45	135.20	137.12	28203	38.67	1057	18968	67.26
HISARMETAL	EQ	01-Jun-2021	113.65	114.00	114.00	108.15	108.15	109.85	110.99	30350	33.68	866	16326	53.79
HITECH	EQ	01-Jun-2021	405.15	418.70	418.70	393.00	402.00	401.15	402.07	65691	264.13	1532	18239	27.76
HITECHCORP	EQ	01-Jun-2021	178.25	180.50	180.50	174.00	176.00	175.70	176.28	11764	20.74	330	9685	82.33
HITECHGEAR	EQ	01-Jun-2021	247.95	247.00	247.00	232.10	232.10	234.50	237.88	70226	167.05	2437	43156	61.45
HLEGLAS	EQ	01-Jun-2021	3260.25	3374.00	3374.00	3240.00	3310.00	3297.65	3329.00	13393	445.85	1998	8947	66.80
HLVLTD	EQ	01-Jun-2021	7.30	7.45	7.60	7.25	7.30	7.30	7.43	744916	55.33	1122	389494	52.29
HMT	BZ	01-Jun-2021	30.65	32.15	32.15	30.65	32.00	31.95	32.09	49417	15.86	236	-	-
HMVL	EQ	01-Jun-2021	86.55	86.55	90.00	85.15	86.50	85.75	87.86	178801	157.09	1774	86527	48.39
HNDFDS	EQ	01-Jun-2021	2184.75	2210.00	2232.70	2145.00	2159.95	2151.50	2163.98	12646	273.66	2310	7642	60.43
HNGSNGBEES	EQ	01-Jun-2021	351.92	352.88	353.00	350.00	352.66	352.20	352.18	2446	8.61	151	2174	88.88
HOMEFIRST	EQ	01-Jun-2021	568.85	573.40	573.40	564.00	570.00	569.85	569.02	190182	1082.17	8417	122962	64.65
HONAUT	EQ	01-Jun-2021	42846.45	41799.95	42480.00	41055.00	41583.00	41518.05	41702.80	13904	5798.36	8139	6120	44.02
HONDAPOWER	EQ	01-Jun-2021	1055.25	1060.00	1065.00	1039.10	1039.10	1043.30	1051.41	6087	64.00	826	3116	51.19
HOVS	EQ	01-Jun-2021	51.65	53.45	53.50	50.70	51.20	51.35	51.99	7938	4.13	201	5036	63.44
HPIL	SM	01-Jun-2021	48.10	48.10	48.10	48.10	48.10	48.10	48.10	24000	11.54	4	24000	100.00
HPL	EQ	01-Jun-2021	53.50	54.20	56.05	53.60	54.40	54.30	54.68	238185	130.25	1411	141168	59.27
HSCL	EQ	01-Jun-2021	50.85	51.25	53.45	50.85	51.85	51.80	52.15	12156031	6339.70	30830	3404710	28.01
HSIL	EQ	01-Jun-2021	240.65	236.60	242.00	213.00	227.50	227.00	225.77	720843	1627.45	22518	289940	40.22
HTMEDIA	EQ	01-Jun-2021	26.05	26.50	26.50	24.80	25.00	24.95	25.27	422506	106.77	1360	342840	81.14
HUBTOWN	EQ	01-Jun-2021	21.90	22.95	22.95	20.85	22.00	21.75	22.01	717906	158.01	1624	331719	46.21
HUDCO	EQ	01-Jun-2021	49.35	49.80	50.40	48.20	48.40	48.35	49.08	3331224	1634.92	10036	1109176	33.30
HUDCO	N2	01-Jun-2021	1248.05	1253.99	1253.99	1248.00	1248.50	1248.50	1248.44	8626	107.69	32	8626	100.00
HUDCO	N3	01-Jun-2021	1047.12	1049.00	1050.00	1048.00	1048.00	1048.15	1049.04	260	2.73	12	260	100.00
HUDCO	N5	01-Jun-2021	1200.00	1197.00	1201.00	1195.00	1201.00	1201.00	1196.66	750	8.97	14	710	94.67
HUDCO	ND	01-Jun-2021	1319.75	1315.00	1320.00	1310.00	1320.00	1320.00	1310.62	224	2.94	7	200	89.29
HUDCO	NE	01-Jun-2021	1452.36	1478.00	1478.00	1452.00	1452.00	1452.00	1460.67	3	0.04	2	3	100.00
HUHTAMAKI	EQ	01-Jun-2021	277.40	278.00	294.00	278.00	291.25	290.35	288.29	777595	2241.71	11703	213957	27.52
IBMFNIFTY	EQ	01-Jun-2021	150.72	152.60	155.00	150.52	155.00	154.16	152.10	3949	6.01	271	3128	79.21
IBREALEST	EQ	01-Jun-2021	101.80	102.50	102.75	97.85	99.20	99.10	99.91	7428800	7422.10	38748	2326409	31.32
IBUCCREDIT	N9	01-Jun-2021	998.80	998.80	998.80	998.80	998.80	998.80	998.80	4	0.04	1	4	100.00
IBUCCREDIT	NB	01-Jun-2021	920.20	910.00	919.00	910.00	919.00	919.00	914.50	200	1.83	3	100	50.00
IBULHSGFIN	EQ	01-Jun-2021	223.95	223.20	230.30	219.60	221.90	221.70	224.19	14391701	32264.07	83440	2176198	15.12
IBULHSGFIN	N7	01-Jun-2021	1479.00	1435.20	1435.20	1435.20	1435.20	1435.20	1435.20	1	0.01	1	1	100.00
IBULHSGFIN	NA	01-Jun-2021	962.00	962.00	965.00	961.90	962.00	961.95	962.28	604	5.81	28	604	100.00
ICEMAKE	EQ	01-Jun-2021	74.05	77.95	77.95	73.50	75.95	75.40	75.58	10716	8.10	123	7911	73.82
ICICI500	EQ	01-Jun-2021	217.66	219.88	221.59	216.50	217.00	217.26	219.89	23862	52.47	264	19214	80.52
ICICIALPLV	EQ	01-Jun-2021	152.99	154.90	154.90	150.51	153.30	153.30	153.45	31973	49.06	205	19043	59.56
ICICIB22	EQ	01-Jun-2021	39.02	38.86	39.39	38.86	39.05	39.10	39.19	866853	339.71	3595	658786	76.00
ICICIBANK	EQ	01-Jun-2021	662.75	664.55	664.90	648.35	650.70	650.10	653.62	14123196	92311.47	212579	7018427	49.69
ICICIBANKN	EQ	01-Jun-2021	352.24	383.90	383.90	350.03	351.54	350.97	351.70	8233	28.96	386	5474	66.49
ICICIBANKP	EQ	01-Jun-2021	183.78	188.00	188.00	181.80	181.80	181.95	183.06	7570	13.86	128	5783	76.39
ICICIGI	EQ	01-Jun-2021	1471.90	1480.50	1496.00	1462.00	1470.00	1466.80	1476.64	423101	6247.70	36869	206779	48.87
ICICIGOLD	EQ	01-Jun-2021	43.54	43.95	43.99	43.33	43.85	43.87	43.87	517059	226.85	1689	435797	84.28
ICICILIQ	EQ	01-Jun-2021	999.99	1004.95	1004.95	999.99	999.99	999.99	1000.00	9140	91.40	27	8831	96.62
ICICILOVOL	EQ	01-Jun-2021	126.47	135.70	135.70	125.83	126.91	126.86	126.88	59247	75.17	1355	53403	90.14
ICICIM150	EQ	01-Jun-2021	97.69	98.88	98.88	97.05	97.59	97.42	97.69	13571	13.26	306	9591	70.67
ICICIMCAP	EQ	01-Jun-2021	89.03	97.00	97.00	88.54	89.50	89.47	89.48	13889	12.43	403	5873	42.29
ICICINF100	EQ	01-Jun-2021	168.31	170.49	179.70	162.00	169.40	169.20	168.03	17489	29.39	424	11976	68.48
ICICINIFTY	EQ	01-Jun-2021	165.72	175.70	175.70	165.00	165.85	165.97	165.89	79182	131.35	3316	63349	80.00
ICICINV20	EQ	01-Jun-2021	81.87	92.50	92.50	81.20	81.90	81.89	81.99	18574	15.23	1298	17170	92.44
ICICINXT50	EQ	01-Jun-2021	38.17	43.10	43.10	38.02	38.37	38.24	38.37	32218	12.36	851	23164	71.90
ICICIPHARM	EQ	01-Jun-2021	83.76	83.50	84.87	83.30	84.10	84.04	83.78	19069	15.98	154	15658	82.11
ICICIPRULI	EQ	01-Jun-2021	554.25	554.50	558.95	550.20	552.20	552.00	553.97	1485979	8231.87	27187	519906	34.99
ICICISENSX	EQ	01-Jun-2021	556.68	560.00	562.70	559.25	562.45	562.48	561.44	1883	10.57	121	1048	55.66
ICICITECH	EQ	01-Jun-2021	273.69	275.79	275.79	271.02	274.00	273.60	272.54	32093	87.47	481	14784	46.07
ICIL	EQ	01-Jun-2021	147.20	149.70	149.70	143.40	143.80	144.20	145.59	142749	207.83	3866	66278	46.43
ICRA	EQ	01-Jun-2021	3152.55	3155.00	3219.90	3142.50	3146.50	3144.30	3172.06	6044	191.72	1600	1817	30.06
IDBI	EQ	01-Jun-2021	38.45	38.50	38.70	37.65	37.75	37.75	38.10	7717058	2939.86	19546	2939531	38.09
IDBIGOLD	EQ	01-Jun-2021	4460.00	4455.00	4593.25	4452.80	4564.00	4546.65	4523.05	616	27.86	196	356	57.79
IDEA	EQ	01-Jun-2021	8.65	8.70	8.75	8.45	8.55	8.50	8.59	95070972	8168.74	148829	35802294	37.66
IDFC	EQ	01-Jun-2021	56.95	57.25	57.35	56.00	56.00	56.10	56.43	2804786	1582.74	9563	1636152	58.33
IDFCFIRSTB	EQ	01-Jun-2021	58.50	58.55	59.05	57.35	57.55	57.55	57.99	23354104	13543.84	51557	6595765	28.24
IDFCFIRSTB	NA	01-Jun-2021	11350.00	11355.00	11355.00	11355.00	11355.00	11355.00	11355.00	15	1.70	5	15	100.00
IDFCFIRSTB	NB	01-Jun-2021	5108.00	5120.01	5120.01	5108.00	5108.00	5114.00	5114.01	4	0.20	2	4	100.00
IDFCFIRSTB	NC	01-Jun-2021	10875.40	10875.00	10875.01	10875.00	10875.01	10875.01	10875.01	6	0.65	2	6	100.00
IDFCFIRSTB	ND	01-Jun-2021	5120.00	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	4	0.21	1	4	100.00
IDFNIFTYET	EQ	01-Jun-2021	162.57	161.00	163.28	157.70	162.75	162.75	162.50	524	0.85	70	244	46.56
IEX	EQ	01-Jun-2021	357.45	359.20	359.90	350.70	352.35	351.80	353.26	1831959	6471.57	31876	963274	52.58
IFBAGRO	EQ	01-Jun-2021	472.20	475.25	490.00	462.05	480.00	479.25	475.73	18923	90.02	1527	8778	46.39
IFBIND	EQ	01-Jun-2021	1054.40	1052.00	1092.40	1047.00	1076.00	1071.30	1070.18	61932	662.78	5658	18641	30.10
IFCI	EQ	01-Jun-2021	12.35	12.50	12.65	11.80	11.95	11.95	12.08	5269097	636.63	10562	3285032	62.35
IFCI	NH	01-Jun-2021	1093.00	1088.10	1095.10	965.40	1095.10	1095.10	1016.39	1070	10.88	15	1045	97.66
IFCI	NL	01-Jun-2021	1085.00	1089.90	1090.00	1089.90	1090.00	1089.95	1089.95	2	0.02	2	1	50.00
IFGLEXPOR	EQ	01-Jun-2021	362.25	358.00	369.70	352.00	352.50	354.40	356.19	56990	202.99	3198	38566	67.67
IGARASHI	EQ	01-Jun-2021	430.15	434.95	441.00	418.00	419.25	419.30	425.43	93223	396.60	3097	48523	52.05
IGL	EQ	01-Jun-2021	528.85	532.65	533.00	520.30	525.00	524.75	526.34	1920032	10105.98	34723	629898	32.81
IGPL	EQ	01-Jun-2021	565.50	569.50	574.90	552.95	557.00	557.50	563.49	89997	507.12	4422	48561	53.96
IIFCL	N1	01-Jun-2021	1251.00	1254.00	1303.00	1254.00	1303.00	1303.00	1278.50	200	2.56	2	100	50.00
IIFCL	N4	01-Jun-2021	1426.00	1431.00	1431.00	1431.00	1431.00	1431.00	1431.00	100	1.43	1	100	100.00
IIFL	EQ	01-Jun-2021	248.90	250.85	261.30	249.25	261.30	261.30	259.33	246194	638.45	5994	143217	58.17
IIFL	N4	01-Jun-2021	1023.06	1024.00	1027.00	1023.00	1027.00	1025.55	1024.66	764	7.83	8	764	100.00
IIFL	N5	01-Jun-2021	1046.45	1025.00	1046.75	1025.00	1046.75	1046.75	1044.94	60	0.63	3	55	91.67
IIFL	N6	01-Jun-2021	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	17	0.17	2	17	100.00
IIFL	NE	01-Jun-2021	1003.01	1003.00	1003.50	1003.00	1003.00	1003.00	1003.03	154	1.54	5	154	100.00
IIFL	NF	01-Jun-2021	1005.00	1005.00	1006.94	1005.00	1005.50	1005.40	1005.19	1767	17.76	24	1484	83.98
IIFL	NG	01-Jun-2021	997.76	1000.00	1000.00	990.00	990.00	990.00	993.15	100	0.99	4	100	100.00
IIFLSEC	EQ	01-Jun-2021	75.55	76.95	76.95	70.40	72.80	72.80	73.32	834585	611.93	5735	503495	60.33
IIFLWAM	EQ	01-Jun-2021	1185.65	1189.90	1197.00	1176.00	1185.00	1181.50	1182.79	11862	140.30	1071	8189	69.04
IITL	EQ	01-Jun-2021	72.95	73.35	78.85	73.30	76.95	76.70	77.22	173668	134.10	2330	42409	24.42
IL&FSENGG	BZ	01-Jun-2021	3.50	3.50	3.60	3.40	3.45	3.45	3.52	57670	2.03	48	-	-
IL&FSTRANS	BZ	01-Jun-2021	2.40	2.40	2.40	2.30	2.40	2.30	2.34	43856	1.03	83	-	-
IMAGICAA	EQ	01-Jun-2021	7.95	7.60	7.90	7.60	7.60	7.60	7.61	302019	22.98	293	252786	83.70
IMFA	EQ	01-Jun-2021	427.40	428.10	445.00	426.65	444.95	443.05	436.38	55486	242.13	2503	35627	64.21
IMPAL	EQ	01-Jun-2021	667.05	657.45	674.00	656.00	658.50	658.80	661.32	4085	27.01	340	3342	81.81
IMPEXFERRO	BE	01-Jun-2021	0.70	0.65	0.70	0.65	0.70	0.70	0.69	8495	0.06	12	-	-
INCREDIBLE	EQ	01-Jun-2021	28.40	28.80	28.90	27.20	27.30	27.50	27.69	45552	12.61	503	28574	62.73
INDBANK	EQ	01-Jun-2021	15.85	15.90	15.95	15.35	15.50	15.45	15.57	85815	13.36	385	68596	79.93
INDHOTEL	EQ	01-Jun-2021	139.30	140.80	144.30	135.20	135.90	135.95	139.75	8103937	11325.04	82358	3453715	42.62
INDIACEM	EQ	01-Jun-2021	182.25	182.80	185.80	181.70	182.80	183.20	184.10	3217591	5923.49	21318	992280	30.84
INDIAGLYCO	EQ	01-Jun-2021	466.50	468.50	502.90	464.60	499.30	499.50	491.71	564307	2774.74	20015	170423	30.20
INDIAMART	EQ	01-Jun-2021	7369.65	7373.50	7406.95	7171.00	7231.00	7235.40	7252.12	109295	7926.21	27651	49896	45.65
INDIANB	EQ	01-Jun-2021	139.95	141.00	141.10	135.50	136.35	136.05	137.95	2847892	3928.57	19040	909138	31.92
INDIANCARD	EQ	01-Jun-2021	158.75	159.85	161.55	153.50	156.55	155.40	156.60	2529	3.96	131	1739	68.76
INDIANHUME	EQ	01-Jun-2021	218.35	219.75	224.45	210.25	211.20	212.20	215.78	128476	277.22	4264	58000	45.14
INDIGO	EQ	01-Jun-2021	1758.90	1761.50	1777.95	1738.00	1742.00	1745.70	1756.46	438074	7694.58	17571	55998	12.78
INDIGOPNTS	EQ	01-Jun-2021	2521.35	2521.70	2618.90	2515.05	2580.00	2590.75	2582.05	125512	3240.78	15959	51757	41.24
INDIGRID	IV	01-Jun-2021	134.51	132.00	132.49	131.00	131.50	131.43	131.61	142884	188.06	76	119070	83.33
INDIGRID	NJ	01-Jun-2021	1038.11	1037.53	1038.50	1037.53	1037.55	1037.57	1038.09	3530	36.64	12	3530	100.00
INDIGRID	NL	01-Jun-2021	1036.90	1039.99	1039.99	1039.99	1039.99	1039.99	1039.99	179	1.86	2	179	100.00
INDLMETER	EQ	01-Jun-2021	15.15	15.25	15.45	14.85	15.05	15.05	15.05	5634	0.85	44	5029	89.26
INDNIPPON	EQ	01-Jun-2021	359.40	362.50	365.50	352.50	356.00	355.75	356.68	52197	186.18	2131	36997	70.88
INDOCO	EQ	01-Jun-2021	393.10	393.00	396.20	371.00	375.95	374.30	380.76	433447	1650.40	10040	182400	42.08
INDORAMA	EQ	01-Jun-2021	49.30	49.95	51.40	47.80	48.25	48.05	48.80	180285	87.97	1379	124202	68.89
INDOSOLAR	BZ	01-Jun-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.92	72559	1.39	74	-	-
INDOSTAR	EQ	01-Jun-2021	318.70	320.30	347.90	317.10	341.25	341.60	337.44	600421	2026.07	18375	191368	31.87
INDOTECH	EQ	01-Jun-2021	122.75	122.80	127.35	122.80	126.30	124.75	125.42	13948	17.49	452	10118	72.54
INDOTHAI	BE	01-Jun-2021	52.10	52.15	52.85	50.70	51.85	51.85	51.41	2330	1.20	14	-	-
INDOWIND	EQ	01-Jun-2021	4.25	4.35	4.35	4.15	4.20	4.15	4.21	102824	4.33	148	91564	89.05
INDRAMEDCO	EQ	01-Jun-2021	86.60	87.45	91.50	84.05	89.30	89.70	88.69	2171430	1925.76	14943	568653	26.19
INDSWFTLAB	EQ	01-Jun-2021	82.95	83.70	84.80	81.60	83.80	83.45	83.16	126110	104.87	1563	75857	60.15
INDTERRAIN	EQ	01-Jun-2021	33.70	34.45	34.50	32.95	33.60	33.45	33.73	150646	50.81	770	100187	66.50
INDUSINDBK	EQ	01-Jun-2021	1013.00	1016.00	1031.35	1006.00	1009.85	1010.05	1016.09	3766919	38275.38	80586	644923	17.12
INDUSTOWER	EQ	01-Jun-2021	242.30	242.50	243.50	238.85	241.40	241.65	240.97	1189917	2867.33	13555	467860	39.32
INEOSSTYRO	EQ	01-Jun-2021	1368.05	1377.00	1377.00	1320.00	1334.80	1329.15	1337.83	42096	563.17	3731	24449	58.08
INFIBEAM	EQ	01-Jun-2021	49.95	51.40	54.45	50.05	52.70	52.50	52.79	52727805	27836.59	125493	13430463	25.47
INFOBEAN	EQ	01-Jun-2021	254.40	255.90	255.90	204.30	243.00	242.85	236.31	109971	259.88	2535	54117	49.21
INFOMEDIA	BE	01-Jun-2021	4.55	4.60	4.60	4.35	4.35	4.35	4.37	1610	0.07	5	-	-
INFRABEES	EQ	01-Jun-2021	448.59	466.50	482.00	446.13	446.50	446.96	447.90	8722	39.07	261	6351	72.82
INFY	EQ	01-Jun-2021	1393.75	1400.00	1401.00	1378.65	1388.95	1387.20	1385.00	4791325	66359.65	180376	2947100	61.51
INGERRAND	EQ	01-Jun-2021	993.00	975.00	975.00	931.00	936.00	937.75	950.38	187119	1778.34	10151	59996	32.06
INNOVANA	SM	01-Jun-2021	175.70	175.50	175.50	175.45	175.45	175.45	175.48	2000	3.51	2	2000	100.00
INNOVATIVE	SM	01-Jun-2021	7.40	7.60	7.75	7.50	7.75	7.75	7.67	27000	2.07	9	27000	100.00
INOXLEISUR	EQ	01-Jun-2021	310.65	311.90	318.80	311.00	316.80	317.20	315.90	520848	1645.36	10322	216620	41.59
INOXWIND	EQ	01-Jun-2021	73.30	73.90	79.00	73.10	77.70	77.35	75.64	720038	544.67	5395	472206	65.58
INSECTICID	EQ	01-Jun-2021	520.50	523.15	554.80	521.75	547.95	544.60	536.80	139466	748.65	6209	94555	67.80
INSPIRISYS	EQ	01-Jun-2021	44.00	44.80	44.85	42.55	43.50	42.90	43.49	28828	12.54	478	16946	58.78
INTELLECT	EQ	01-Jun-2021	773.75	775.00	779.90	730.00	745.60	746.15	753.42	302336	2277.86	25175	164669	54.47
INTENTECH	EQ	01-Jun-2021	63.45	67.30	68.95	60.75	62.80	63.30	65.60	865899	568.02	8468	376644	43.50
INVENTURE	EQ	01-Jun-2021	35.70	35.25	36.40	34.00	35.20	35.20	35.27	363868	128.33	1651	216648	59.54
IOB	EQ	01-Jun-2021	16.85	16.80	16.90	16.45	16.70	16.65	16.65	3867570	644.12	5025	1755052	45.38
IOC	EQ	01-Jun-2021	109.25	109.50	110.95	109.05	109.80	109.90	109.86	17108041	18795.33	60441	4487896	26.23
IOLCP	EQ	01-Jun-2021	700.70	706.30	708.60	676.25	687.10	686.30	690.61	1019631	7041.66	28250	331038	32.47
IPCALAB	EQ	01-Jun-2021	2070.60	2073.95	2116.50	2051.00	2069.00	2065.65	2070.87	199454	4130.44	23142	88001	44.12
IRB	EQ	01-Jun-2021	113.10	116.50	119.00	109.60	116.30	116.05	114.03	29186778	33281.42	93294	8705675	29.83
IRBINVIT	IV	01-Jun-2021	54.30	55.40	55.40	54.27	54.40	54.45	54.74	312500	171.06	103	260000	83.20
IRCON	EQ	01-Jun-2021	47.75	47.70	47.95	46.70	46.90	46.80	47.10	2116699	996.98	11507	1385004	65.43
IRCTC	EQ	01-Jun-2021	1903.20	1911.80	1922.65	1888.00	1898.00	1894.60	1900.90	419742	7978.88	23610	116244	27.69
IREDA	N2	01-Jun-2021	1796.99	1437.60	1437.60	1437.60	1437.60	1437.60	1437.60	23	0.33	8	23	100.00
IREDA	N3	01-Jun-2021	1410.00	1692.00	1692.00	1691.30	1691.30	1691.30	1691.63	46	0.78	5	26	56.52
IRFC	EQ	01-Jun-2021	23.75	23.80	23.90	23.50	23.65	23.60	23.61	11780039	2781.46	21045	5667967	48.12
IRFC	N1	01-Jun-2021	1077.00	1083.50	1083.50	1076.61	1077.03	1077.03	1077.81	660	7.11	4	580	87.88
IRFC	N2	01-Jun-2021	1250.65	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	300	3.81	3	300	100.00
IRFC	N4	01-Jun-2021	1208.06	1208.00	1208.00	1208.00	1208.00	1208.00	1208.00	4	0.05	1	4	100.00
IRFC	N5	01-Jun-2021	1089.50	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	5	0.05	1	5	100.00
IRFC	NC	01-Jun-2021	1279.95	1448.99	1448.99	1278.10	1278.10	1287.25	1298.22	15	0.19	4	14	93.33
IRFC	ND	01-Jun-2021	1149.99	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	20	0.23	1	20	100.00
IRFC	NE	01-Jun-2021	1320.99	1321.00	1321.00	1321.00	1321.00	1321.00	1321.00	1	0.01	1	1	100.00
IRFC	NI	01-Jun-2021	1165.00	1148.01	1148.01	1148.01	1148.01	1148.01	1148.01	63	0.72	1	63	100.00
IRFC	NN	01-Jun-2021	1172.79	1189.80	1189.80	1189.80	1189.80	1189.80	1189.80	9	0.11	1	9	100.00
IRFC	NO	01-Jun-2021	1270.96	1275.80	1276.00	1274.94	1274.95	1274.95	1275.68	750	9.57	14	650	86.67
IRISDOREME	EQ	01-Jun-2021	110.65	113.90	119.95	108.50	111.00	112.30	111.43	24895	27.74	169	20129	80.86
ISEC	EQ	01-Jun-2021	601.45	606.00	611.00	575.00	579.00	582.70	588.71	908952	5351.08	21699	507491	55.83
ISFT	EQ	01-Jun-2021	85.30	84.05	86.50	83.70	84.00	83.90	84.77	14848	12.59	300	8706	58.63
ISGEC	EQ	01-Jun-2021	565.85	568.00	576.90	552.00	559.15	556.05	560.45	64412	361.00	2504	44345	68.85
ISMTLTD	BE	01-Jun-2021	18.45	18.45	18.45	17.55	17.55	17.55	17.63	157779	27.82	345	-	-
ITC	EQ	01-Jun-2021	216.60	218.00	219.40	214.25	215.90	215.25	216.54	38755111	83922.15	196487	18758663	48.40
ITDC	EQ	01-Jun-2021	382.00	383.65	384.60	372.85	375.00	374.20	377.68	43259	163.38	2326	17957	41.51
ITDCEM	EQ	01-Jun-2021	81.50	84.40	85.25	82.50	83.80	83.25	83.92	1201586	1008.33	11045	544300	45.30
ITI	EQ	01-Jun-2021	122.85	122.50	124.20	119.85	120.50	120.50	121.93	373964	455.98	4598	145399	38.88
IVC	BE	01-Jun-2021	5.75	5.85	5.85	5.50	5.70	5.65	5.62	88244	4.96	239	-	-
IVP	EQ	01-Jun-2021	123.65	129.00	129.00	122.95	125.40	125.40	124.76	1451	1.81	79	1216	83.80
IVZINGOLD	EQ	01-Jun-2021	4418.00	4440.00	4455.00	4440.00	4441.00	4441.00	4447.16	27	1.20	14	18	66.67
IVZINNIFTY	EQ	01-Jun-2021	1671.95	1684.40	1695.00	1683.30	1690.00	1690.00	1686.01	8	0.13	5	7	87.50
IZMO	EQ	01-Jun-2021	76.15	77.35	78.65	74.00	74.55	74.75	75.49	62322	47.05	762	41891	67.22
J&KBANK	EQ	01-Jun-2021	28.70	29.50	29.75	28.70	28.95	28.95	29.10	4851684	1411.65	10968	2037920	42.00
JAGRAN	EQ	01-Jun-2021	57.15	57.65	57.80	54.90	56.45	56.35	55.77	537634	299.85	3459	282868	52.61
JAGSNPHARM	EQ	01-Jun-2021	101.50	103.00	121.80	102.15	121.80	121.80	116.34	2103954	2447.82	21321	816443	38.81
JAIBALAJI	EQ	01-Jun-2021	48.75	50.40	50.95	46.35	46.50	46.45	47.52	71269	33.87	365	59059	82.87
JAICORPLTD	EQ	01-Jun-2021	112.85	113.65	118.30	113.10	115.80	115.95	115.80	8274652	9581.66	50973	1002963	12.12
JAINSTUDIO	BZ	01-Jun-2021	2.30	2.20	2.35	2.20	2.35	2.35	2.33	14725	0.34	17	-	-
JAKHARIA	SM	01-Jun-2021	145.00	144.50	144.50	144.50	144.50	144.50	144.50	800	1.16	1	800	100.00
JALAN	SM	01-Jun-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	01-Jun-2021	83.45	86.50	86.50	78.55	79.95	80.05	81.56	5795333	4726.66	39126	2964755	51.16
JASH	EQ	01-Jun-2021	405.75	409.00	417.00	405.35	414.75	411.60	411.32	23582	97.00	664	16155	68.51
JAYAGROGN	EQ	01-Jun-2021	191.85	192.20	194.35	185.65	189.00	189.20	189.54	121960	231.16	5909	47428	38.89
JAYBARMARU	EQ	01-Jun-2021	377.95	384.95	387.15	379.05	381.50	381.50	381.93	120990	462.10	3634	84756	70.05
JAYNECOIND	EQ	01-Jun-2021	18.20	18.75	19.10	17.75	18.95	18.70	18.75	1419407	266.16	999	657934	46.35
JAYSREETEA	EQ	01-Jun-2021	97.65	98.25	98.70	94.70	95.75	95.70	96.24	152960	147.20	2653	76610	50.08
JBCHEPHARM	EQ	01-Jun-2021	1450.80	1464.00	1489.90	1437.00	1476.00	1476.65	1471.21	133175	1959.29	10381	58117	43.64
JBFIND	BE	01-Jun-2021	25.60	26.85	26.85	24.80	25.00	26.00	26.53	974341	258.46	1065	-	-
JBMA	EQ	01-Jun-2021	413.65	415.75	422.80	411.50	418.65	417.85	415.90	27901	116.04	1828	13121	47.03
JCHAC	EQ	01-Jun-2021	2254.00	2265.30	2270.30	2221.85	2228.70	2224.60	2240.29	26822	600.89	2987	18131	67.60
JETAIRWAYS	BZ	01-Jun-2021	100.50	100.20	101.95	97.00	99.00	99.50	98.58	50083	49.37	954	-	-
JETFREIGHT	SM	01-Jun-2021	16.25	17.05	17.05	17.05	17.05	17.05	17.05	8000	1.36	2	8000	100.00
JHS	EQ	01-Jun-2021	20.75	21.10	21.10	20.00	20.35	20.25	20.31	130922	26.59	466	71810	54.85
JIKIND	BE	01-Jun-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.62	15616	0.10	30	-	-
JINDALPHOT	BE	01-Jun-2021	57.05	59.90	59.90	59.70	59.90	59.90	59.87	16013	9.59	106	-	-
JINDALPOLY	EQ	01-Jun-2021	812.65	812.65	819.85	772.05	774.80	773.40	783.20	287205	2249.39	11105	160491	55.88
JINDALSAW	EQ	01-Jun-2021	107.85	111.80	113.50	105.40	108.50	108.10	109.03	10956101	11944.99	65546	2600334	23.73
JINDALSTEL	EQ	01-Jun-2021	407.20	410.00	410.90	390.25	397.05	396.50	396.57	13200999	52351.13	129041	2841505	21.52
JINDRILL	EQ	01-Jun-2021	105.75	106.60	109.75	105.10	107.00	106.55	107.11	43531	46.62	843	23197	53.29
JINDWORLD	EQ	01-Jun-2021	52.80	53.80	53.80	51.50	51.50	51.70	52.32	158887	83.13	631	17758	11.18
JISLDVREQS	EQ	01-Jun-2021	13.70	13.40	13.80	13.15	13.50	13.55	13.41	100325	13.45	320	55528	55.35
JISLJALEQS	EQ	01-Jun-2021	21.70	21.55	22.00	20.65	21.00	20.95	21.01	4049815	850.80	5264	2372862	58.59
JITFINFRA	BE	01-Jun-2021	11.95	11.95	12.20	11.50	11.50	11.60	11.79	11538	1.36	92	-	-
JIYAECO	BE	01-Jun-2021	5.35	5.55	5.55	5.10	5.35	5.35	5.33	79221	4.22	143	-	-
JKCEMENT	EQ	01-Jun-2021	2849.45	2859.00	2864.40	2830.00	2832.60	2845.70	2846.68	13963	397.48	3970	8370	59.94
JKIL	EQ	01-Jun-2021	183.00	184.45	186.50	180.20	181.00	181.45	183.08	131251	240.29	8424	50860	38.75
JKLAKSHMI	EQ	01-Jun-2021	542.65	548.40	551.00	532.45	545.00	539.95	540.65	685491	3706.09	19721	327029	47.71
JKPAPER	EQ	01-Jun-2021	150.25	150.50	153.00	149.50	150.45	150.45	151.04	1389823	2099.19	7964	533919	38.42
JKTYRE	EQ	01-Jun-2021	130.30	132.00	133.35	127.75	128.15	128.20	130.53	2855303	3727.08	27470	1253468	43.90
JMA	EQ	01-Jun-2021	46.20	45.50	47.20	45.50	46.05	45.70	46.25	15836	7.32	190	12586	79.48
JMCPROJECT	EQ	01-Jun-2021	108.80	107.25	109.95	103.20	104.80	104.35	105.74	167878	177.52	3311	107439	64.00
JMFINANCIL	EQ	01-Jun-2021	88.05	88.70	88.70	85.00	86.10	85.55	86.22	885171	763.22	7378	380224	42.95
JMTAUTOLTD	EQ	01-Jun-2021	2.75	2.75	2.75	2.65	2.65	2.65	2.68	563350	15.10	695	428343	76.03
JOCIL	EQ	01-Jun-2021	195.20	197.00	199.30	185.15	188.00	188.60	190.74	18916	36.08	886	10855	57.39
JPASSOCIAT	EQ	01-Jun-2021	8.85	9.00	9.10	8.45	8.65	8.60	8.70	14741401	1283.09	39910	7696111	52.21
JPINFRATEC	EQ	01-Jun-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	613699	14.73	214	613699	100.00
JPPOWER	EQ	01-Jun-2021	3.80	3.80	3.90	3.70	3.80	3.75	3.80	19430920	737.88	26118	10640993	54.76
JSL	EQ	01-Jun-2021	92.60	93.35	93.60	90.70	91.60	91.45	91.72	759845	696.91	6821	447806	58.93
JSLHISAR	EQ	01-Jun-2021	179.85	180.95	180.95	171.45	174.50	174.55	175.45	772190	1354.84	9609	408704	52.93
JSWENERGY	EQ	01-Jun-2021	117.75	118.00	127.70	117.50	125.90	126.00	124.62	31706605	39511.53	162249	10360354	32.68
JSWHL	EQ	01-Jun-2021	4812.15	4860.00	5150.00	4782.05	5097.00	5069.60	5004.84	9870	493.98	2278	3448	34.93
JSWISPL	EQ	01-Jun-2021	53.35	54.00	56.00	50.80	56.00	56.00	55.25	5643717	3117.96	7580	3246509	57.52
JSWSTEEL	EQ	01-Jun-2021	710.90	716.50	716.95	687.50	695.00	694.50	696.38	14156453	98583.06	184159	2185145	15.44
JTEKTINDIA	EQ	01-Jun-2021	104.70	105.80	115.65	105.05	111.25	111.85	111.97	2506773	2806.89	30741	398008	15.88
JUBLFOOD	EQ	01-Jun-2021	3111.20	3126.75	3138.50	3048.95	3062.90	3055.75	3082.64	368620	11363.22	26886	138638	37.61
JUBLINDS	EQ	01-Jun-2021	287.25	290.75	297.00	284.05	286.60	288.10	293.16	132301	387.85	4088	81294	61.45
JUBLINGREA	EQ	01-Jun-2021	485.30	488.70	490.95	464.45	474.00	470.90	475.80	388392	1847.95	9235	214805	55.31
JUBLPHARMA	EQ	01-Jun-2021	873.55	878.80	880.00	830.00	846.95	846.40	848.48	310582	2635.24	9285	182620	58.80
JUMPNET	EQ	01-Jun-2021	7.25	7.45	7.60	7.40	7.60	7.60	7.55	2232362	168.65	1702	1598927	71.62
JUNIORBEES	EQ	01-Jun-2021	393.59	399.00	399.00	389.65	394.64	394.21	393.74	105874	416.87	8224	73572	69.49
JUSTDIAL	EQ	01-Jun-2021	944.40	944.40	954.30	903.35	915.00	910.10	924.27	2911314	26908.52	78205	565345	19.42
JYOTHYLAB	EQ	01-Jun-2021	155.05	155.00	156.95	153.95	156.00	156.00	155.52	400260	622.48	6541	210495	52.59
JYOTISTRUC	BZ	01-Jun-2021	4.60	4.60	4.80	4.55	4.80	4.80	4.78	16052	0.77	29	-	-
KABRAEXTRU	EQ	01-Jun-2021	191.55	190.00	196.00	186.75	189.90	189.45	191.53	152230	291.56	12336	51332	33.72
KAJARIACER	EQ	01-Jun-2021	965.75	970.00	978.00	961.85	966.00	966.10	968.49	116465	1127.95	6442	80806	69.38
KAKATCEM	EQ	01-Jun-2021	246.40	246.30	247.95	238.00	241.00	241.90	242.73	18086	43.90	1037	9879	54.62
KALPATPOWR	EQ	01-Jun-2021	423.75	424.65	428.20	412.10	418.00	415.10	419.35	322573	1352.70	11170	79074	24.51
KALYANIFRG	BE	01-Jun-2021	193.05	193.10	196.40	188.05	194.55	194.55	193.31	860	1.66	36	-	-
KALYANKJIL	EQ	01-Jun-2021	66.80	67.00	69.20	67.00	68.10	67.95	68.20	3204915	2185.64	15869	1240827	38.72
KAMATHOTEL	EQ	01-Jun-2021	44.45	44.45	49.30	44.20	47.30	47.45	47.26	1322212	624.93	8194	491928	37.20
KAMDHENU	EQ	01-Jun-2021	150.00	150.00	166.00	148.50	155.65	155.45	157.32	270773	425.98	4492	137644	50.83
KANANIIND	EQ	01-Jun-2021	5.20	5.50	5.50	5.05	5.40	5.40	5.28	60209	3.18	199	42511	70.61
KANORICHEM	EQ	01-Jun-2021	127.35	121.00	123.50	121.00	121.35	122.10	121.23	150572	182.54	1005	105146	69.83
KANPRPLA	EQ	01-Jun-2021	241.05	243.50	247.00	235.25	235.80	236.20	238.84	31381	74.95	1371	17850	56.88
KANSAINER	EQ	01-Jun-2021	571.85	571.85	580.50	571.85	577.95	576.10	575.97	150361	866.04	10477	75211	50.02
KAPSTON	BE	01-Jun-2021	88.00	88.00	91.90	86.20	89.95	89.95	87.12	63	0.05	6	-	-
KARDA	EQ	01-Jun-2021	179.20	188.15	188.15	180.00	184.80	185.15	186.03	482786	898.15	3322	139306	28.85
KARMAENG	EQ	01-Jun-2021	15.10	15.10	15.50	14.50	14.70	14.80	14.87	14579	2.17	81	6121	41.99
KARURVYSYA	EQ	01-Jun-2021	57.20	57.70	58.10	55.60	56.00	55.80	56.37	1893645	1067.50	10203	1203833	63.57
KAYA	EQ	01-Jun-2021	305.30	306.50	310.95	295.15	295.15	296.25	301.98	23372	70.58	1041	14707	62.93
KCP	EQ	01-Jun-2021	104.85	105.70	105.70	100.00	100.85	100.85	101.99	452639	461.67	5204	196627	43.44
KCPSUGIND	EQ	01-Jun-2021	20.85	20.85	21.00	20.10	20.60	20.65	20.56	318697	65.52	1072	179450	56.31
KDDL	EQ	01-Jun-2021	283.90	283.65	284.70	280.55	284.00	282.80	283.14	3512	9.94	120	2650	75.46
KEC	EQ	01-Jun-2021	410.90	410.95	414.95	400.25	404.50	402.10	405.03	140674	569.78	6163	65764	46.75
KECL	BE	01-Jun-2021	20.95	21.40	21.95	19.95	20.40	20.35	20.47	133407	27.31	536	-	-
KEERTI	EQ	01-Jun-2021	22.30	22.15	23.05	21.80	22.95	22.55	22.61	57745	13.06	337	34989	60.59
KEI	EQ	01-Jun-2021	616.30	622.65	629.10	612.30	622.30	623.80	620.04	316612	1963.13	14830	107988	34.11
KELLTONTEC	EQ	01-Jun-2021	71.65	72.60	73.75	68.20	70.00	71.55	71.23	1253259	892.71	5920	447188	35.68
KENNAMET	EQ	01-Jun-2021	1211.95	1228.95	1229.95	1183.55	1211.95	1210.10	1207.10	9800	118.30	1393	4393	44.83
KERNEX	BE	01-Jun-2021	58.75	55.85	55.85	55.85	55.85	55.85	55.85	56309	31.45	27	-	-
KESORAMIND	EQ	01-Jun-2021	80.70	81.35	82.00	77.20	81.50	80.65	79.70	1549848	1235.22	9819	524311	33.83
KEYFINSERV	EQ	01-Jun-2021	66.60	67.45	67.50	65.25	67.00	66.75	66.45	10588	7.04	203	3366	31.79
KHADIM	EQ	01-Jun-2021	158.10	159.35	164.00	156.35	158.25	160.20	159.79	79419	126.90	4622	31925	40.20
KHAICHEM	EQ	01-Jun-2021	33.95	34.30	34.30	32.40	33.50	33.45	33.38	278997	93.14	1799	173440	62.17
KHANDSE	EQ	01-Jun-2021	17.15	16.60	18.00	16.55	18.00	17.80	17.58	5731	1.01	43	5269	91.94
KICL	EQ	01-Jun-2021	1699.70	1705.50	1714.95	1691.00	1707.75	1698.50	1703.65	575	9.80	141	342	59.48
KILITCH	BE	01-Jun-2021	163.15	155.50	170.00	155.00	165.00	164.20	163.35	14915	24.36	154	-	-
KINGFA	EQ	01-Jun-2021	884.15	914.00	940.00	899.00	902.00	905.85	920.89	10498	96.68	1163	5791	55.16
KIOCL	EQ	01-Jun-2021	258.85	269.75	271.75	245.95	253.00	254.35	256.79	460245	1181.86	9861	195505	42.48
KIRIINDUS	EQ	01-Jun-2021	465.70	466.00	471.90	456.00	456.05	457.10	462.03	143501	663.02	10895	52984	36.92
KIRLFER	EQ	01-Jun-2021	238.20	240.00	243.85	231.50	233.65	232.70	236.81	161450	382.33	6199	89166	55.23
KIRLOSBROS	EQ	01-Jun-2021	401.00	404.70	408.90	381.10	390.80	388.30	392.37	193642	759.79	11627	107225	55.37
KIRLOSENG	EQ	01-Jun-2021	231.85	233.70	234.05	223.60	226.00	225.95	227.30	235505	535.29	5942	109614	46.54
KIRLOSIND	EQ	01-Jun-2021	1631.35	1699.90	1794.45	1652.35	1794.45	1794.45	1753.91	18667	327.40	1446	11601	62.15
KITEX	EQ	01-Jun-2021	112.50	113.50	114.45	108.90	109.20	109.50	111.17	234357	260.54	3939	112263	47.90
KKCL	EQ	01-Jun-2021	910.35	960.00	976.00	911.50	920.00	916.85	937.37	12217	114.52	1605	6497	53.18
KKVAPOW	SM	01-Jun-2021	375.00	393.75	393.75	375.00	375.00	375.00	384.38	500	1.92	2	250	50.00
KMSUGAR	EQ	01-Jun-2021	18.20	19.05	19.15	18.00	18.70	18.50	18.59	721295	134.10	2331	414044	57.40
KNRCON	EQ	01-Jun-2021	219.70	220.50	223.80	218.80	221.50	221.35	221.23	308624	682.76	7897	112183	36.35
KOKUYOCMLN	EQ	01-Jun-2021	61.15	63.00	63.00	58.95	59.00	59.25	60.32	313399	189.03	3048	188914	60.28
KOLTEPATIL	EQ	01-Jun-2021	225.35	225.40	229.00	218.00	219.20	219.30	221.98	436467	968.87	8526	199304	45.66
KOPRAN	EQ	01-Jun-2021	187.35	189.50	192.00	178.00	180.00	179.60	181.58	354242	643.22	6161	198697	56.09
KOTAKBANK	EQ	01-Jun-2021	1807.70	1815.00	1824.00	1788.00	1795.00	1797.00	1803.61	2289816	41299.29	83868	893007	39.00
KOTAKBKETF	EQ	01-Jun-2021	356.88	357.99	359.47	355.00	356.37	356.02	356.05	45701	162.72	499	28500	62.36
KOTAKGOLD	EQ	01-Jun-2021	428.30	430.00	431.40	428.35	429.95	430.45	429.85	43713	187.90	1203	26005	59.49
KOTAKIT	EQ	01-Jun-2021	26.83	27.44	27.44	26.75	27.20	26.97	27.08	9095	2.46	114	5863	64.46
KOTAKNIFTY	EQ	01-Jun-2021	162.77	162.40	163.56	162.39	163.10	163.01	163.00	47287	77.08	409	33323	70.47
KOTAKNV20	EQ	01-Jun-2021	83.48	84.80	84.99	82.75	83.50	83.39	83.59	10962	9.16	165	10316	94.11
KOTAKPSUBK	EQ	01-Jun-2021	237.04	235.90	240.98	233.06	236.35	235.69	235.74	34543	81.43	591	11663	33.76
KOTARISUG	EQ	01-Jun-2021	38.55	38.85	38.90	36.70	37.90	37.60	37.52	298932	112.17	1721	177384	59.34
KOTHARIPET	EQ	01-Jun-2021	38.65	38.00	39.70	38.00	38.45	38.30	38.51	99475	38.31	847	65544	65.89
KOTHARIPRO	EQ	01-Jun-2021	77.35	77.80	78.80	76.45	77.40	77.50	77.46	14422	11.17	261	9009	62.47
KPITTECH	EQ	01-Jun-2021	243.30	245.50	245.65	233.10	236.25	235.25	238.15	478758	1140.18	10379	284861	59.50
KPRMILL	EQ	01-Jun-2021	1588.55	1597.00	1601.25	1517.00	1530.00	1533.55	1548.06	41083	635.99	5910	27417	66.74
KRBL	EQ	01-Jun-2021	210.10	210.15	212.95	202.05	203.00	202.80	206.08	1045704	2155.01	19143	605133	57.87
KREBSBIO	EQ	01-Jun-2021	122.55	123.60	128.75	120.00	123.10	123.15	124.40	21801	27.12	517	12315	56.49
KRIDHANINF	EQ	01-Jun-2021	5.10	4.85	4.85	4.85	4.85	4.85	4.85	83970	4.07	152	83968	100.00
KRISHANA	EQ	01-Jun-2021	85.45	84.85	88.00	84.85	86.35	86.70	86.30	41855	36.12	257	32358	77.31
KSB	EQ	01-Jun-2021	976.65	985.00	1009.90	977.55	983.00	985.50	993.89	44111	438.41	4396	16162	36.64
KSCL	EQ	01-Jun-2021	719.15	722.75	729.70	699.00	703.90	704.35	711.69	350843	2496.90	14000	165895	47.28
KSL	EQ	01-Jun-2021	372.50	374.95	375.45	354.00	357.00	356.60	361.17	147862	534.03	4810	87021	58.85
KSOLVES	SM	01-Jun-2021	1554.60	1476.90	1476.90	1476.90	1476.90	1476.90	1476.90	5100	75.32	14	5100	100.00
KTKBANK	EQ	01-Jun-2021	64.00	64.25	64.75	63.45	63.70	63.60	64.08	1433255	918.40	7149	597112	41.66
KUANTUM	EQ	01-Jun-2021	66.60	67.70	68.30	65.60	66.00	66.35	67.25	50577	34.02	660	17567	34.73
L&TFH	EQ	01-Jun-2021	93.70	93.90	94.20	91.15	91.95	91.80	92.41	10543889	9743.63	39859	3221860	30.56
L&TFINANCE	N7	01-Jun-2021	1116.49	1116.50	1116.50	1005.05	1005.05	1005.05	1060.78	150	1.59	3	75	50.00
L&TFINANCE	NA	01-Jun-2021	1223.44	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	55	0.68	2	55	100.00
L&TFINANCE	NC	01-Jun-2021	1075.10	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	9	0.10	1	9	100.00
L&TFINANCE	NE	01-Jun-2021	1111.00	1111.50	1111.50	1045.03	1045.03	1045.03	1078.04	55	0.59	7	54	98.18
L&TFINANCE	NI	01-Jun-2021	1150.00	1040.10	1149.95	1040.10	1149.95	1149.95	1137.69	95	1.08	7	85	89.47
L&TFINANCE	NK	01-Jun-2021	1022.05	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	12	0.12	1	12	100.00
L&TFINANCE	NU	01-Jun-2021	1130.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	16	0.18	1	16	100.00
L&TFINANCE	NY	01-Jun-2021	1055.20	1055.10	1082.00	1055.10	1057.00	1057.00	1070.94	945	10.12	13	741	78.41
L&TFINANCE	Y7	01-Jun-2021	1070.00	1070.00	1070.55	1070.00	1070.55	1070.55	1070.05	11	0.12	2	11	100.00
LAKPRE	BZ	01-Jun-2021	5.35	5.50	5.50	5.10	5.10	5.10	5.15	2430	0.13	6	-	-
LALPATHLAB	EQ	01-Jun-2021	2956.15	2967.00	2981.90	2880.25	2896.15	2897.75	2923.20	447758	13088.87	36566	96406	21.53
LAMBODHARA	EQ	01-Jun-2021	71.45	72.00	72.05	66.60	68.50	67.90	68.88	77947	53.69	1795	37699	48.36
LAOPALA	EQ	01-Jun-2021	270.80	272.90	274.00	263.65	265.50	265.40	267.74	157708	422.24	4757	69663	44.17
LASA	EQ	01-Jun-2021	73.60	74.00	76.45	73.65	74.45	74.20	74.69	472197	352.67	7176	152865	32.37
LAURUSLABS	EQ	01-Jun-2021	523.75	525.80	536.95	517.10	532.00	532.50	529.53	3609502	19113.32	45567	1140154	31.59
LAXMICOT	SM	01-Jun-2021	14.25	15.70	15.80	15.50	15.80	15.80	15.67	18000	2.82	3	18000	100.00
LAXMIMACH	EQ	01-Jun-2021	6676.35	6728.00	6729.80	6532.45	6585.00	6578.65	6604.16	3936	259.94	1348	2208	56.10
LCCINFOTEC	EQ	01-Jun-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	68325	1.16	31	68325	100.00
LEMONTREE	EQ	01-Jun-2021	41.80	42.00	42.20	41.20	41.45	41.35	41.64	1863536	775.99	6286	781884	41.96
LEXUS	SM	01-Jun-2021	13.10	12.55	12.55	12.45	12.45	12.45	12.50	3000	0.38	3	2000	66.67
LFIC	EQ	01-Jun-2021	79.10	77.50	79.30	77.50	79.00	78.95	78.50	2219	1.74	29	1308	58.95
LGBBROSLTD	EQ	01-Jun-2021	317.05	323.00	323.00	312.85	314.75	313.55	316.97	81992	259.89	2227	49912	60.87
LGBFORGE	EQ	01-Jun-2021	4.65	4.60	4.65	4.45	4.45	4.45	4.51	107946	4.87	127	88660	82.13
LIBAS	EQ	01-Jun-2021	49.80	50.90	52.00	50.00	51.50	51.70	51.56	372106	191.87	1205	195321	52.49
LIBERTSHOE	EQ	01-Jun-2021	143.55	144.35	152.20	143.60	148.55	148.25	149.57	825629	1234.88	12005	281026	34.04
LICHSGFIN	EQ	01-Jun-2021	466.25	470.95	479.00	466.55	477.50	477.60	473.76	5008157	23726.46	85158	1122151	22.41
LICNETFGSC	EQ	01-Jun-2021	21.99	21.99	21.99	21.80	21.99	21.98	21.96	8105	1.78	101	7576	93.47
LICNETFN50	EQ	01-Jun-2021	194.66	195.91	195.91	195.91	195.91	195.91	195.91	39	0.08	11	39	100.00
LICNETFSEN	EQ	01-Jun-2021	549.53	558.47	558.47	541.20	545.00	546.15	547.15	369	2.02	65	256	69.38
LICNFNHGP	EQ	01-Jun-2021	163.92	167.90	169.88	159.95	163.00	162.31	164.44	4258	7.00	353	1978	46.45
LIKHITHA	EQ	01-Jun-2021	393.60	394.75	399.45	380.70	387.80	384.10	387.50	111054	430.33	4674	64031	57.66
LINCOLN	EQ	01-Jun-2021	293.70	295.50	300.70	286.05	293.90	293.60	294.50	313554	923.43	8227	114936	36.66
LINCPEN	EQ	01-Jun-2021	160.30	165.00	167.00	161.70	163.00	162.85	164.32	6404	10.52	163	4656	72.70
LINDEINDIA	EQ	01-Jun-2021	1598.60	1606.60	1608.20	1563.05	1573.00	1570.95	1579.81	64048	1011.84	5230	40900	63.86
LIQUIDBEES	EQ	01-Jun-2021	999.99	1003.40	1003.40	999.56	1000.01	1000.00	1000.00	984908	9849.12	5942	822938	83.55
LIQUIDETF	EQ	01-Jun-2021	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	9775	97.75	49	9047	92.55
LODHA	EQ	01-Jun-2021	631.15	636.00	636.80	618.05	618.40	626.30	624.45	163558	1021.34	3064	135197	82.66
LOKESHMACH	BE	01-Jun-2021	44.40	44.50	44.50	42.35	42.85	42.55	42.96	31851	13.68	96	-	-
LOTUSEYE	EQ	01-Jun-2021	45.20	45.25	45.50	42.15	43.75	43.35	43.79	20305	8.89	327	16674	82.12
LOVABLE	EQ	01-Jun-2021	128.20	129.40	138.65	129.40	133.80	133.05	133.56	506631	676.66	7300	163127	32.20
LPDC	EQ	01-Jun-2021	2.25	2.20	2.30	2.20	2.20	2.20	2.25	13889	0.31	55	8029	57.81
LSIL	BE	01-Jun-2021	2.10	2.15	2.20	2.00	2.15	2.10	2.10	10755432	226.07	7726	-	-
LT	EQ	01-Jun-2021	1467.70	1465.95	1492.50	1463.00	1473.00	1474.65	1478.18	2077742	30712.71	66388	707657	34.06
LTI	EQ	01-Jun-2021	3942.40	3956.00	3965.00	3856.80	3889.00	3890.65	3888.91	180333	7012.98	22153	70852	39.29
LTTS	EQ	01-Jun-2021	2710.85	2712.00	2730.90	2676.00	2689.95	2687.00	2695.98	101899	2747.18	10663	40684	39.93
LUMAXIND	EQ	01-Jun-2021	1610.95	1619.05	1642.25	1611.00	1620.00	1621.60	1623.59	2265	36.77	504	934	41.24
LUMAXTECH	EQ	01-Jun-2021	145.55	146.75	150.35	144.05	145.00	145.50	147.34	103489	152.48	2722	48398	46.77
LUPIN	EQ	01-Jun-2021	1219.50	1221.00	1224.90	1200.00	1207.95	1209.20	1210.05	1062305	12854.38	32311	328351	30.91
LUXIND	EQ	01-Jun-2021	3105.85	3133.25	3189.90	2944.50	3014.00	3011.20	3035.16	180243	5470.66	21828	60523	33.58
LXCHEM	EQ	01-Jun-2021	227.50	228.90	229.50	222.00	223.10	223.65	224.53	1094653	2457.88	21414	449477	41.06
LYKALABS	EQ	01-Jun-2021	66.80	63.50	65.00	63.50	63.50	63.50	63.67	306883	195.40	943	244703	79.74
LYPSAGEMS	EQ	01-Jun-2021	4.55	4.55	4.70	4.35	4.55	4.50	4.51	22012	0.99	75	11849	53.83
M&M	EQ	01-Jun-2021	807.95	813.00	818.00	800.25	805.05	806.30	808.41	7230033	58448.55	146700	2636562	36.47
M&MFIN	EQ	01-Jun-2021	163.00	163.95	163.95	157.70	160.05	160.00	160.18	10486013	16796.70	51488	3615267	34.48
M&MFIN	N2	01-Jun-2021	1080.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	581	6.33	10	581	100.00
M100	EQ	01-Jun-2021	27.14	27.98	27.98	27.00	27.17	27.13	27.15	109587	29.75	1758	77973	71.15
M14RG	MF	01-Jun-2021	10.93	10.12	10.12	10.12	10.12	10.12	10.12	2500	0.25	1	2500	100.00
M15RG	MF	01-Jun-2021	10.57	10.52	10.57	10.52	10.57	10.57	10.57	22046	2.33	3	22046	100.00
M50	EQ	01-Jun-2021	153.30	154.05	155.00	153.33	154.50	154.25	154.39	570	0.88	56	382	67.02
MAANALU	EQ	01-Jun-2021	203.40	206.90	215.65	200.05	202.70	202.40	208.23	201820	420.26	4829	79774	39.53
MACPOWER	EQ	01-Jun-2021	109.50	111.70	113.00	104.10	105.00	104.70	106.72	36134	38.56	263	3584	9.92
MADHAV	EQ	01-Jun-2021	56.90	57.00	57.75	54.55	55.95	55.55	55.79	50683	28.28	1872	19108	37.70
MADHUCON	EQ	01-Jun-2021	5.45	5.50	5.60	5.20	5.20	5.20	5.30	131601	6.97	182	103817	78.89
MADRASFERT	EQ	01-Jun-2021	29.25	29.35	29.35	28.25	28.55	28.50	28.64	132738	38.01	701	73141	55.10
MAESGETF	EQ	01-Jun-2021	26.47	26.40	26.65	26.40	26.45	26.49	26.49	14265	3.78	95	11992	84.07
MAFANG	EQ	01-Jun-2021	48.48	48.93	57.50	48.37	48.80	48.72	49.31	793871	391.44	2746	623160	78.50
MAGADSUGAR	EQ	01-Jun-2021	199.35	208.00	218.00	205.05	212.85	212.95	210.96	553719	1168.11	8480	271044	48.95
MAGMA	EQ	01-Jun-2021	136.15	142.95	142.95	142.95	142.95	142.95	142.95	1037681	1483.36	895	1037679	100.00
MAGMA	N6	01-Jun-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
MAGNUM	EQ	01-Jun-2021	6.55	6.25	6.35	6.25	6.25	6.25	6.27	30584	1.92	57	28161	92.08
MAHABANK	EQ	01-Jun-2021	24.30	24.25	24.30	23.55	23.75	23.65	23.92	4364601	1043.94	9617	2131613	48.84
MAHAPEXLTD	BE	01-Jun-2021	87.30	87.30	89.90	83.05	88.00	86.00	86.73	5251	4.55	42	-	-
MAHASTEEL	EQ	01-Jun-2021	88.15	90.90	90.90	86.50	86.50	86.75	87.24	18900	16.49	368	13436	71.09
MAHEPC	EQ	01-Jun-2021	148.40	149.60	154.20	148.50	150.05	151.05	151.57	362752	549.84	5536	112254	30.95
MAHESHWARI	EQ	01-Jun-2021	110.30	113.90	113.90	103.00	103.55	104.25	105.90	99070	104.91	2115	68488	69.13
MAHICKRA	SM	01-Jun-2021	90.00	88.50	88.50	87.00	87.00	87.00	87.83	4500	3.95	3	4500	100.00
MAHINDCIE	EQ	01-Jun-2021	201.25	200.90	202.70	195.10	197.40	196.15	198.57	253953	504.27	8342	112727	44.39
MAHLIFE	EQ	01-Jun-2021	522.35	517.00	529.00	514.05	529.00	521.10	522.76	97964	512.12	7680	77974	79.59
MAHLOG	EQ	01-Jun-2021	548.40	548.00	560.00	542.15	545.30	545.75	552.60	265290	1466.00	15120	91523	34.50
MAHSCOOTER	EQ	01-Jun-2021	3734.65	3787.85	3811.45	3705.10	3763.90	3750.00	3759.17	4427	166.42	1263	2279	51.48
MAHSEAMLES	EQ	01-Jun-2021	296.10	295.10	299.00	286.95	290.90	290.80	291.77	79584	232.21	2289	49482	62.18
MAITHANALL	EQ	01-Jun-2021	756.60	763.00	766.35	755.50	761.50	760.70	761.75	26447	201.46	1843	15194	57.45
MAJESCO	EQ	01-Jun-2021	76.55	76.70	76.85	76.10	76.20	76.25	76.24	189087	144.15	2241	152518	80.66
MALUPAPER	EQ	01-Jun-2021	30.85	31.10	31.75	29.70	30.00	29.80	30.36	82828	25.15	697	52214	63.04
MAN50ETF	EQ	01-Jun-2021	159.18	163.95	167.20	159.01	159.33	159.85	159.86	50262	80.35	103	49033	97.55
MANAKALUCO	BE	01-Jun-2021	20.90	20.90	20.90	19.90	19.90	19.90	19.91	38535	7.67	220	-	-
MANAKCOAT	EQ	01-Jun-2021	14.65	14.65	14.95	14.30	14.55	14.45	14.56	31019	4.52	177	18120	58.42
MANAKSIA	EQ	01-Jun-2021	62.95	63.50	64.00	61.50	63.00	63.30	62.71	48201	30.23	1159	31046	64.41
MANAKSTEEL	EQ	01-Jun-2021	25.15	25.75	26.40	24.20	26.40	26.40	25.48	121125	30.86	566	90629	74.82
MANALIPETC	EQ	01-Jun-2021	81.90	82.00	83.00	78.50	80.45	80.00	80.08	1310358	1049.29	8654	807346	61.61
MANAPPURAM	EQ	01-Jun-2021	162.90	163.30	164.75	158.75	160.50	160.70	161.59	8545471	13808.91	53541	2971560	34.77
MANGALAM	EQ	01-Jun-2021	129.90	132.00	132.00	125.00	126.90	125.45	127.12	140987	179.23	3107	87096	61.78
MANGCHEFER	EQ	01-Jun-2021	82.40	83.25	83.50	80.30	82.15	82.05	81.66	430133	351.23	4388	269446	62.64
MANGLMCEM	EQ	01-Jun-2021	308.60	307.10	308.80	295.00	299.30	298.50	300.94	63738	191.81	3028	33711	52.89
MANGTIMBER	EQ	01-Jun-2021	12.45	13.05	13.05	12.00	12.05	12.05	12.54	11110	1.39	56	10394	93.56
MANINDS	EQ	01-Jun-2021	90.45	91.65	94.25	90.00	91.50	91.45	92.17	748934	690.30	8341	350908	46.85
MANINFRA	EQ	01-Jun-2021	50.05	50.20	51.00	48.55	50.15	50.30	50.02	3007739	1504.61	9324	1339971	44.55
MANUGRAPH	EQ	01-Jun-2021	11.90	11.80	12.20	11.50	11.80	12.10	11.91	12047	1.43	114	7971	66.17
MANXT50	EQ	01-Jun-2021	375.10	392.11	392.11	372.39	375.68	375.69	375.65	23936	89.92	65	23211	96.97
MARALOVER	EQ	01-Jun-2021	38.35	38.35	39.20	37.60	38.00	38.40	38.11	15103	5.76	131	11199	74.15
MARATHON	EQ	01-Jun-2021	57.80	57.90	60.65	55.35	60.65	58.80	57.54	82574	47.52	1129	52387	63.44
MARICO	EQ	01-Jun-2021	475.20	475.50	483.35	474.00	481.40	480.70	478.38	1307085	6252.87	22577	548416	41.96
MARINE	EQ	01-Jun-2021	77.30	78.40	82.90	77.65	78.00	77.95	79.32	694075	550.55	4608	125430	18.07
MARKSANS	EQ	01-Jun-2021	73.90	74.50	75.40	73.20	73.80	73.60	74.22	2555061	1896.39	10411	1108359	43.38
MARSHALL	SM	01-Jun-2021	15.00	15.00	15.70	15.00	15.40	15.35	15.38	15000	2.31	5	15000	100.00
MARUTI	EQ	01-Jun-2021	7086.30	7107.55	7143.00	7047.05	7085.00	7091.15	7100.25	642841	45643.30	56757	237134	36.89
MASFIN	EQ	01-Jun-2021	930.85	939.75	965.00	917.00	924.30	924.25	946.00	74548	705.22	8237	30821	41.34
MASKINVEST	BE	01-Jun-2021	23.55	23.60	23.60	22.40	22.40	22.40	22.59	589	0.13	12	-	-
MASTEK	EQ	01-Jun-2021	2014.85	2027.85	2035.00	1925.00	1942.00	1937.20	1957.39	138318	2707.42	15540	68969	49.86
MATRIMONY	EQ	01-Jun-2021	908.50	900.00	925.00	885.00	886.00	886.75	897.36	20877	187.34	2053	13237	63.40
MAWANASUG	EQ	01-Jun-2021	50.00	50.80	51.80	48.30	51.50	51.05	50.16	117873	59.13	1068	57482	48.77
MAXHEALTH	EQ	01-Jun-2021	222.40	224.00	232.20	222.65	230.25	230.35	228.62	3646771	8337.16	43136	2024492	55.51
MAXIND	EQ	01-Jun-2021	69.40	69.70	69.95	68.65	69.20	68.95	68.97	505505	348.65	1020	428089	84.69
MAXVIL	EQ	01-Jun-2021	71.95	71.85	72.55	68.10	68.25	68.45	69.43	298092	206.97	2661	181131	60.76
MAYURUNIQ	EQ	01-Jun-2021	454.50	458.05	460.90	440.60	450.10	450.20	448.78	50633	227.23	2997	27530	54.37
MAZDA	EQ	01-Jun-2021	720.85	724.90	724.90	659.10	662.25	665.10	681.06	62946	428.70	3432	30479	48.42
MAZDOCK	EQ	01-Jun-2021	209.70	212.00	212.85	207.10	209.40	208.35	210.00	621039	1304.21	6935	270937	43.63
MBAPL	EQ	01-Jun-2021	84.90	84.85	84.85	82.05	84.00	83.20	83.87	1857	1.56	31	1487	80.08
MBECL	BE	01-Jun-2021	8.00	8.10	8.10	7.60	7.80	7.60	7.78	53356	4.15	126	-	-
MBLINFRA	EQ	01-Jun-2021	21.40	21.85	21.85	21.00	21.75	21.50	21.42	118246	25.33	435	82486	69.76
MC1RG	MF	01-Jun-2021	13.05	13.30	13.30	13.20	13.20	13.20	13.25	9500	1.26	2	9500	100.00
MC2RG	MF	01-Jun-2021	12.74	12.99	13.00	12.99	12.99	12.99	12.99	20450	2.66	5	20450	100.00
MCDHOLDING	EQ	01-Jun-2021	48.40	50.70	53.20	48.85	53.20	53.20	52.31	578605	302.68	3528	307555	53.15
MCDOWELL-N	EQ	01-Jun-2021	612.45	616.00	624.40	610.50	612.35	612.40	615.76	2753791	16956.73	56919	933553	33.90
MCL	EQ	01-Jun-2021	85.00	86.05	87.75	85.00	87.70	87.70	86.63	47304	40.98	206	26395	55.80
MCLEODRUSS	EQ	01-Jun-2021	32.40	34.00	34.00	31.65	34.00	34.00	33.85	3353412	1135.07	3619	1673039	49.89
MCX	EQ	01-Jun-2021	1549.00	1554.00	1564.95	1530.00	1558.00	1555.70	1547.20	122198	1890.65	8712	55516	45.43
MDL	SM	01-Jun-2021	27.95	29.30	29.30	26.60	28.95	28.95	28.54	8000	2.28	4	8000	100.00
MEGASOFT	BE	01-Jun-2021	12.70	13.15	13.20	12.60	12.75	12.75	12.93	87527	11.32	368	-	-
MELSTAR	BZ	01-Jun-2021	2.30	2.20	2.40	2.20	2.30	2.30	2.32	4350	0.10	16	-	-
MENONBE	EQ	01-Jun-2021	64.15	64.55	65.50	62.65	63.65	63.15	63.80	47581	30.36	913	28047	58.95
MEP	EQ	01-Jun-2021	21.80	22.40	22.40	21.05	21.50	21.55	21.61	290586	62.81	1070	186498	64.18
MERCATOR	EQ	01-Jun-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	762217	9.91	242	762217	100.00
METALFORGE	BZ	01-Jun-2021	6.25	6.25	6.25	5.95	5.95	5.95	5.98	29822	1.78	40	-	-
METROPOLIS	EQ	01-Jun-2021	2584.05	2563.00	2610.00	2480.00	2500.00	2500.30	2529.14	141199	3571.13	14176	34094	24.15
MFSL	EQ	01-Jun-2021	933.10	933.10	942.80	928.90	933.60	936.45	935.98	322947	3022.72	13000	104219	32.27
MGEL	EQ	01-Jun-2021	47.05	47.50	47.50	46.85	47.00	47.20	47.01	55976	26.31	56	55074	98.39
MGL	EQ	01-Jun-2021	1191.15	1191.50	1214.65	1176.50	1184.00	1182.95	1194.21	441031	5266.84	17641	78155	17.72
MHHL	SM	01-Jun-2021	26.30	25.00	27.60	25.00	27.60	27.60	26.67	96000	25.60	29	84000	87.50
MHRIL	EQ	01-Jun-2021	260.45	262.80	264.90	248.55	251.00	250.15	253.99	504092	1280.33	9407	288417	57.22
MIC	BE	01-Jun-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.25	94454	1.18	44	-	-
MIDHANI	EQ	01-Jun-2021	191.70	193.50	193.50	190.00	191.45	191.15	191.61	553186	1059.96	7848	221578	40.05
MILTON	SM	01-Jun-2021	24.50	23.30	23.30	23.30	23.30	23.30	23.30	4400	1.03	1	4400	100.00
MINDACORP	EQ	01-Jun-2021	125.60	127.00	127.65	119.05	125.50	125.70	123.57	2658875	3285.48	28082	696970	26.21
MINDAIND	EQ	01-Jun-2021	605.05	614.00	614.00	585.55	589.70	590.70	596.84	322301	1923.62	16371	86197	26.74
MINDSPACE	RR	01-Jun-2021	275.41	276.90	280.00	276.50	277.00	276.96	277.26	252400	699.79	699	223000	88.35
MINDTECK	EQ	01-Jun-2021	58.05	59.15	63.45	57.50	63.45	62.50	61.29	166067	101.78	1701	93669	56.40
MINDTREE	EQ	01-Jun-2021	2394.35	2407.35	2424.00	2372.05	2414.00	2418.30	2401.64	710768	17070.09	29648	224933	31.65
MIRCELECTR	EQ	01-Jun-2021	18.25	18.40	18.60	17.35	17.35	17.35	17.72	1082682	191.89	1242	773219	71.42
MIRZAINT	EQ	01-Jun-2021	53.20	53.40	56.20	53.15	53.35	53.40	54.65	1249474	682.80	7553	324210	25.95
MITCON	SM	01-Jun-2021	36.60	34.80	34.80	34.80	34.80	34.80	34.80	4000	1.39	2	4000	100.00
MITTAL	EQ	01-Jun-2021	12.65	13.10	13.10	12.10	12.30	12.20	12.43	124984	15.54	428	101829	81.47
MMFL	EQ	01-Jun-2021	477.70	471.30	491.95	471.30	487.80	483.85	484.59	5396	26.15	284	3954	73.28
MMP	EQ	01-Jun-2021	92.60	92.60	93.45	91.50	91.50	91.70	92.05	8966	8.25	117	6639	74.05
MMTC	EQ	01-Jun-2021	60.10	60.60	60.85	57.55	57.80	57.95	58.85	9383034	5522.18	30182	2174034	23.17
MODIRUBBER	BE	01-Jun-2021	75.30	73.05	75.00	73.05	73.35	74.10	74.02	4588	3.40	93	-	-
MODISNME	EQ	01-Jun-2021	63.40	63.40	64.50	58.00	58.90	58.90	60.12	164686	99.00	1481	113109	68.68
MOHITIND	EQ	01-Jun-2021	7.75	8.00	8.00	7.50	7.65	7.65	7.64	5220	0.40	30	4851	92.93
MOHOTAIND	EQ	01-Jun-2021	6.35	6.35	6.65	6.35	6.65	6.55	6.57	148424	9.75	191	125652	84.66
MOIL	EQ	01-Jun-2021	180.65	182.90	183.15	175.65	178.55	178.35	178.85	858720	1535.78	11954	294887	34.34
MOKSH	EQ	01-Jun-2021	64.15	65.10	67.50	65.10	67.30	67.10	66.84	149138	99.68	480	77132	51.72
MOLDTECH	EQ	01-Jun-2021	58.25	59.50	60.30	58.25	60.10	59.75	59.60	207122	123.45	2062	105068	50.73
MOLDTEKPP	E1	01-Jun-2021	369.15	369.00	374.00	350.50	362.70	357.60	359.45	716	2.57	113	461	64.39
MOLDTKPAC	EQ	01-Jun-2021	495.25	505.00	505.00	483.00	485.00	484.25	488.10	36850	179.86	2322	22543	61.18
MOLDTKPAC	W1	01-Jun-2021	365.00	365.00	365.00	365.00	365.00	365.00	365.00	10	0.04	2	10	100.00
MONTECARLO	EQ	01-Jun-2021	287.40	294.75	327.00	292.20	319.50	319.90	313.17	804430	2519.24	28886	218627	27.18
MORARJEE	EQ	01-Jun-2021	16.20	16.75	17.00	15.50	16.40	16.40	16.36	39651	6.49	202	27455	69.24
MOREPENLAB	EQ	01-Jun-2021	55.20	55.50	56.25	52.45	53.80	53.65	53.99	3961366	2138.87	17508	2105880	53.16
MOTHERSUMI	EQ	01-Jun-2021	240.20	241.85	242.15	235.25	237.65	237.30	238.12	8413113	20033.71	76024	2206473	26.23
MOTILALOFS	EQ	01-Jun-2021	811.10	815.30	821.90	783.05	787.00	785.90	795.52	407825	3244.32	15787	201281	49.35
MOTOGENFIN	EQ	01-Jun-2021	20.30	20.95	20.95	19.50	19.55	19.55	19.75	3166	0.63	116	2963	93.59
MPHASIS	EQ	01-Jun-2021	1944.35	1950.00	1958.80	1905.25	1957.00	1950.00	1935.24	230031	4451.66	13947	50628	22.01
MPSLTD	EQ	01-Jun-2021	560.15	568.00	568.00	540.00	546.95	541.40	553.90	51534	285.45	2023	42886	83.22
MPTODAY	SM	01-Jun-2021	18.30	18.00	18.00	18.00	18.00	18.00	18.00	4000	0.72	1	4000	100.00
MRF	EQ	01-Jun-2021	83641.40	83643.40	84800.00	82811.80	82900.00	83083.45	83667.84	11331	9480.40	7391	2781	24.54
MRO-TEK	EQ	01-Jun-2021	24.70	24.40	25.45	24.35	25.00	24.90	24.67	3601	0.89	50	3533	98.11
MRPL	EQ	01-Jun-2021	49.25	49.45	51.70	49.40	50.10	50.20	50.72	6342720	3217.00	20944	1408191	22.20
MSPL	BE	01-Jun-2021	11.05	11.10	11.10	10.75	10.85	10.85	10.85	82501	8.95	112	-	-
MSTCLTD	EQ	01-Jun-2021	265.65	268.10	268.25	259.00	260.50	260.20	262.52	215602	566.00	5469	141173	65.48
MTARTECH	EQ	01-Jun-2021	985.40	992.75	998.25	953.25	968.50	970.15	972.63	111570	1085.16	8424	47974	43.00
MTEDUCARE	EQ	01-Jun-2021	8.30	8.15	8.40	7.90	8.20	8.10	8.12	161175	13.09	367	113097	70.17
MTNL	EQ	01-Jun-2021	22.05	21.55	21.70	20.95	21.00	20.95	21.06	5523176	1163.40	9468	2457511	44.49
MUKANDLTD	BE	01-Jun-2021	118.35	119.85	122.00	118.00	121.00	120.15	119.84	126653	151.78	560	-	-
MUKANDLTD	P1	01-Jun-2021	5.40	5.40	5.40	5.25	5.25	5.25	5.30	161	0.01	7	161	100.00
MUKTAARTS	EQ	01-Jun-2021	34.70	35.50	35.50	33.45	33.55	33.65	34.35	33440	11.49	327	19467	58.21
MUNJALAU	EQ	01-Jun-2021	62.50	63.60	64.55	61.35	62.25	62.05	62.72	346983	217.63	3322	133883	38.58
MUNJALSHOW	EQ	01-Jun-2021	149.25	149.70	152.85	147.00	147.90	148.00	149.63	59038	88.34	1359	21110	35.76
MURUDCERA	EQ	01-Jun-2021	24.35	24.75	24.85	23.40	24.20	24.10	23.97	101408	24.31	1209	65437	64.53
MUTHOOTCAP	EQ	01-Jun-2021	404.65	406.00	414.95	400.50	404.00	402.80	405.86	36082	146.44	2145	20346	56.39
MUTHOOTFIN	EQ	01-Jun-2021	1311.60	1318.20	1324.70	1285.80	1308.00	1308.90	1304.87	1200226	15661.42	54911	360160	30.01
N100	EQ	01-Jun-2021	981.86	989.90	989.90	980.01	983.25	983.06	982.59	64814	636.85	3628	43336	66.86
NACLIND	EQ	01-Jun-2021	54.25	54.70	55.00	51.90	52.60	52.15	53.07	309004	163.99	2291	235520	76.22
NAGAFERT	EQ	01-Jun-2021	9.75	9.70	9.80	9.30	9.35	9.35	9.40	987858	92.89	1603	683434	69.18
NAGREEKEXP	EQ	01-Jun-2021	23.40	23.80	23.80	21.95	23.75	23.60	22.80	23294	5.31	205	17284	74.20
NAHARCAP	EQ	01-Jun-2021	125.00	130.00	139.75	127.25	130.90	129.60	132.91	59553	79.15	1031	34048	57.17
NAHARINDUS	EQ	01-Jun-2021	59.75	62.70	62.70	61.70	62.70	62.70	62.57	436199	272.95	1535	326509	74.85
NAHARPOLY	EQ	01-Jun-2021	158.30	151.25	154.90	145.50	148.40	148.60	150.05	257562	386.48	6046	139303	54.09
NAHARSPING	EQ	01-Jun-2021	142.25	149.35	149.35	145.00	149.35	149.35	148.96	629743	938.09	2771	451235	71.65
NAM-INDIA	EQ	01-Jun-2021	370.50	373.55	376.00	363.65	368.00	367.50	368.65	1693418	6242.79	24133	494455	29.20
NANDANI	SM	01-Jun-2021	31.70	30.15	30.15	30.15	30.15	30.15	30.15	10000	3.02	2	5000	50.00
NATCOPHARM	EQ	01-Jun-2021	1051.00	1058.55	1060.60	1041.80	1046.00	1045.80	1049.29	252530	2649.76	8943	107320	42.50
NATHBIOGEN	EQ	01-Jun-2021	410.65	460.00	473.95	442.40	449.00	448.25	457.94	944456	4325.09	31981	348249	36.87
NATIONALUM	EQ	01-Jun-2021	73.80	74.40	74.40	72.15	72.20	72.35	72.77	21669530	15769.08	47661	6333051	29.23
NAUKRI	EQ	01-Jun-2021	4345.45	4362.10	4449.90	4356.00	4429.90	4427.80	4413.15	528074	23304.71	43091	144291	27.32
NAVINFLUOR	EQ	01-Jun-2021	3224.80	3240.00	3240.00	3145.00	3205.00	3200.00	3179.00	170226	5411.48	16026	67702	39.77
NAVKARCORP	EQ	01-Jun-2021	38.65	38.35	40.60	38.35	39.30	39.35	39.63	1249243	495.05	6897	521393	41.74
NAVNETEDUL	EQ	01-Jun-2021	84.85	85.80	86.35	83.20	85.30	85.40	84.94	251781	213.87	2578	181234	71.98
NAZARA	EQ	01-Jun-2021	1705.40	1713.00	1757.95	1690.00	1691.20	1695.45	1718.64	319035	5483.06	22796	149151	46.75
NBCC	EQ	01-Jun-2021	47.60	48.00	48.40	46.75	47.20	47.10	47.39	7222997	3423.14	18770	2378780	32.93
NBIFIN	EQ	01-Jun-2021	2427.85	2415.00	2475.00	2375.00	2388.85	2386.30	2414.50	1031	24.89	170	874	84.77
NBVENTURES	EQ	01-Jun-2021	86.35	87.15	88.80	85.30	86.50	85.95	86.75	483639	419.57	4716	249851	51.66
NCC	EQ	01-Jun-2021	80.95	83.00	83.00	77.60	78.60	78.20	79.32	8712142	6910.89	42080	4844437	55.61
NCLIND	EQ	01-Jun-2021	207.10	208.40	208.90	200.10	201.50	200.65	202.81	278676	565.19	4425	151943	54.52
NCPSESDL24	EQ	01-Jun-2021	104.95	104.95	104.95	104.86	104.95	104.95	104.91	2549	2.67	26	2411	94.59
NDGL	EQ	01-Jun-2021	1002.90	1037.00	1037.00	942.50	990.00	977.80	968.51	391	3.79	83	171	43.73
NDL	BE	01-Jun-2021	45.35	45.35	45.35	44.05	44.90	44.75	44.63	28929	12.91	173	-	-
NDRAUTO	EQ	01-Jun-2021	213.90	214.80	220.00	208.20	210.15	209.45	213.83	6392	13.67	269	3847	60.18
NDTV	EQ	01-Jun-2021	73.50	70.10	74.00	69.85	69.85	69.85	70.59	132417	93.47	1074	96948	73.21
NECCLTD	EQ	01-Jun-2021	10.30	10.20	10.60	10.05	10.50	10.45	10.32	122183	12.61	377	86340	70.66
NECLIFE	EQ	01-Jun-2021	31.05	31.30	31.50	29.55	30.00	29.90	30.11	780587	235.02	3649	449630	57.60
NELCAST	EQ	01-Jun-2021	74.25	72.95	73.00	71.00	71.60	71.55	71.85	234174	168.26	3856	123819	52.87
NELCO	EQ	01-Jun-2021	216.25	218.10	220.00	212.60	213.80	213.80	215.64	95550	206.05	2766	39475	41.31
NEOGEN	EQ	01-Jun-2021	927.50	929.90	942.30	890.10	895.00	894.10	906.66	75598	685.41	6283	42138	55.74
NESCO	EQ	01-Jun-2021	545.30	550.00	554.00	535.00	548.00	547.40	544.90	73564	400.85	4574	31991	43.49
NESTLEIND	EQ	01-Jun-2021	17695.55	17599.00	17810.00	17479.15	17732.00	17758.50	17716.12	57751	10231.24	17187	27776	48.10
NETF	EQ	01-Jun-2021	188.86	188.86	190.08	183.20	190.08	190.08	189.87	647	1.23	66	646	99.85
NETFCONSUM	EQ	01-Jun-2021	66.33	67.89	67.89	65.50	66.78	66.77	66.35	5193	3.45	150	3474	66.90
NETFDIVOPP	EQ	01-Jun-2021	38.89	38.89	39.47	37.50	38.22	38.06	38.07	3734	1.42	136	2717	72.76
NETFGILT5Y	EQ	01-Jun-2021	48.32	48.32	48.33	48.30	48.30	48.30	48.33	42	0.02	5	42	100.00
NETFIT	EQ	01-Jun-2021	27.39	27.56	27.58	27.07	27.49	27.45	27.31	4298796	1173.98	2721	3672922	85.44
NETFLTGILT	EQ	01-Jun-2021	22.48	22.45	22.54	22.35	22.40	22.40	22.41	190631	42.72	535	175897	92.27
NETFMID150	EQ	01-Jun-2021	97.96	102.94	102.94	97.52	98.30	98.13	97.99	176109	172.57	698	150213	85.30
NETFNIF100	EQ	01-Jun-2021	162.49	164.00	164.10	161.00	161.60	161.59	162.64	2249	3.66	70	1738	77.28
NETFNV20	EQ	01-Jun-2021	84.59	84.60	85.25	83.21	84.39	84.61	84.95	40775	34.64	138	34790	85.32
NETFSDL26	EQ	01-Jun-2021	103.25	103.20	103.24	103.08	103.08	103.10	103.18	1499	1.55	9	1174	78.32
NETWORK18	EQ	01-Jun-2021	40.60	40.85	41.50	40.20	40.45	40.45	40.84	1130845	461.86	3037	457859	40.49
NEULANDLAB	EQ	01-Jun-2021	2120.80	2120.80	2175.00	2050.00	2070.85	2072.90	2081.92	66956	1393.97	6969	42665	63.72
NEWGEN	EQ	01-Jun-2021	412.55	414.95	415.00	401.60	404.90	403.55	406.21	128006	519.98	5629	45442	35.50
NEXTMEDIA	EQ	01-Jun-2021	5.45	5.40	5.70	5.30	5.65	5.60	5.56	38180	2.12	80	25995	68.09
NFL	EQ	01-Jun-2021	70.05	70.00	70.40	67.70	68.20	68.10	68.84	2377865	1636.84	13094	808981	34.02
NH	EQ	01-Jun-2021	438.40	470.00	523.65	453.00	491.55	492.90	493.70	8746451	43181.48	187251	1345804	15.39
NHAI	N1	01-Jun-2021	1079.72	1080.00	1082.00	1080.00	1080.00	1080.37	1081.35	1087	11.75	18	950	87.40
NHAI	N2	01-Jun-2021	1275.00	1279.56	1279.56	1275.00	1276.00	1276.00	1278.85	607	7.76	7	607	100.00
NHAI	N4	01-Jun-2021	1135.00	1152.00	1152.00	1130.10	1130.10	1130.10	1137.40	30	0.34	2	30	100.00
NHAI	N5	01-Jun-2021	1273.31	1299.90	1299.90	1299.90	1299.90	1299.90	1299.90	1	0.01	1	1	100.00
NHAI	N6	01-Jun-2021	1295.67	1299.80	1299.80	1290.08	1290.08	1294.52	1294.53	1202	15.56	13	1000	83.19
NHAI	N8	01-Jun-2021	1136.00	1136.00	1139.90	1136.00	1139.00	1139.89	1139.20	558	6.36	4	556	99.64
NHAI	NA	01-Jun-2021	1239.07	1239.00	1242.00	1239.00	1241.00	1241.00	1241.09	570	7.07	28	470	82.46
NHAI	NC	01-Jun-2021	1179.99	1163.00	1163.00	1163.00	1163.00	1163.00	1163.00	243	2.83	1	243	100.00
NHAI	NE	01-Jun-2021	1280.00	1283.00	1283.00	1277.00	1277.00	1277.00	1281.44	250	3.20	5	250	100.00
NHBTF2014	N3	01-Jun-2021	6969.00	7181.00	7181.00	7181.00	7181.00	7181.00	7181.00	200	14.36	1	200	100.00
NHBTF2014	N4	01-Jun-2021	5676.00	5650.00	5650.00	5650.00	5650.00	5650.00	5650.00	5	0.28	1	5	100.00
NHBTF2014	N6	01-Jun-2021	7210.00	7230.00	7230.00	7200.00	7223.00	7223.00	7218.12	400	28.87	27	400	100.00
NHPC	EQ	01-Jun-2021	26.00	26.00	26.20	25.65	25.75	25.75	25.85	2753286	711.69	4997	1170233	42.50
NHPC	N4	01-Jun-2021	1130.99	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	10	0.11	1	10	100.00
NIACL	EQ	01-Jun-2021	163.30	164.40	165.30	160.00	162.35	162.25	162.09	603326	977.91	7120	301195	49.92
NIBL	BE	01-Jun-2021	20.35	20.00	20.00	19.35	19.75	19.55	19.61	16318	3.20	166	-	-
NIFTYBEES	EQ	01-Jun-2021	166.79	179.00	179.00	166.42	167.00	166.88	166.96	1595004	2663.07	24941	856738	53.71
NIITLTD	EQ	01-Jun-2021	187.75	188.05	190.45	183.60	190.00	189.35	187.46	378483	709.52	9581	179034	47.30
NILAINFRA	EQ	01-Jun-2021	4.95	5.05	5.05	4.85	4.85	4.90	4.95	221259	10.96	213	201388	91.02
NILASPACES	EQ	01-Jun-2021	1.55	1.60	1.60	1.50	1.55	1.55	1.57	264126	4.14	190	136070	51.52
NILKAMAL	EQ	01-Jun-2021	2225.15	2250.00	2271.00	2205.00	2212.00	2216.00	2237.98	16001	358.10	2503	6133	38.33
NIPPOBATRY	EQ	01-Jun-2021	823.90	848.80	848.80	801.10	816.00	821.35	831.53	3733	31.04	499	2519	67.48
NIRAJ	EQ	01-Jun-2021	42.45	42.10	43.95	40.65	43.00	43.00	42.59	51455	21.91	447	29364	57.07
NITCO	EQ	01-Jun-2021	25.75	26.25	26.80	25.00	25.35	25.20	25.78	114679	29.57	603	86761	75.66
NITINFIRE	BZ	01-Jun-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.80	319007	2.55	97	-	-
NITINSPIN	EQ	01-Jun-2021	121.95	124.90	124.90	117.50	117.95	117.85	119.57	249758	298.64	3536	167564	67.09
NITIRAJ	EQ	01-Jun-2021	60.35	57.35	57.35	57.35	57.35	57.35	57.35	444	0.25	12	444	100.00
NKIND	BE	01-Jun-2021	23.40	23.40	23.40	22.40	22.40	22.40	23.10	100	0.02	4	-	-
NLCINDIA	EQ	01-Jun-2021	60.15	60.40	63.55	59.70	60.00	60.15	61.47	12125029	7452.77	42720	3631766	29.95
NMDC	EQ	01-Jun-2021	182.15	183.25	183.55	178.70	181.40	181.40	180.67	7241797	13083.78	31145	2187421	30.21
NOCIL	EQ	01-Jun-2021	206.60	207.00	207.90	201.00	202.50	202.35	203.02	659135	1338.15	12358	330462	50.14
NOIDATOLL	EQ	01-Jun-2021	6.00	6.10	6.10	5.80	5.85	5.85	5.88	136781	8.04	171	115166	84.20
NOVARTIND	EQ	01-Jun-2021	653.15	658.80	658.80	636.65	643.65	642.55	644.51	20848	134.37	1422	14060	67.44
NPBET	EQ	01-Jun-2021	179.92	176.83	180.50	176.83	178.97	177.38	178.12	579	1.03	37	399	68.91
NRAIL	EQ	01-Jun-2021	222.75	228.70	228.70	220.50	225.50	225.15	226.19	58829	133.06	2206	34047	57.87
NRBBEARING	EQ	01-Jun-2021	116.70	117.70	120.50	116.35	118.65	118.70	118.94	877328	1043.49	11733	335622	38.26
NSIL	EQ	01-Jun-2021	1762.30	1820.00	1835.95	1682.05	1702.10	1701.70	1738.97	1991	34.62	546	1258	63.18
NTPC	EQ	01-Jun-2021	110.50	110.95	111.45	109.50	110.35	110.20	110.53	10271211	11352.63	47975	4140207	40.31
NTPC	N1	01-Jun-2021	1149.50	1148.50	1148.50	1148.50	1148.50	1148.50	1148.50	80	0.92	3	80	100.00
NTPC	N4	01-Jun-2021	1138.17	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	50	0.57	2	50	100.00
NTPC	N6	01-Jun-2021	1444.74	1449.90	1449.90	1440.00	1440.00	1440.00	1440.92	468	6.74	15	463	98.93
NTPC	N7	01-Jun-2021	13.78	13.61	13.80	13.61	13.72	13.72	13.75	29730	4.09	135	25521	85.84
NTPC	NB	01-Jun-2021	1154.00	1163.00	1163.00	1163.00	1163.00	1163.00	1163.00	50	0.58	1	50	100.00
NTPC	ND	01-Jun-2021	1359.92	1346.11	1379.69	1346.11	1379.69	1379.69	1362.90	468	6.38	2	0	0.00
NUCLEUS	EQ	01-Jun-2021	607.35	611.90	613.95	588.00	598.90	596.35	598.17	68117	407.46	4080	30423	44.66
NURECA	EQ	01-Jun-2021	1566.75	1568.00	1580.00	1510.00	1539.50	1532.30	1541.61	40281	620.98	3034	25306	62.82
NXTDIGITAL	EQ	01-Jun-2021	505.75	506.55	514.05	490.05	497.00	497.15	498.92	3947	19.69	369	2507	63.52
OAL	EQ	01-Jun-2021	803.75	810.20	818.60	784.80	797.95	799.15	806.13	18926	152.57	2863	8660	45.76
OBEROIRLTY	EQ	01-Jun-2021	605.45	614.00	614.00	592.75	605.00	605.05	603.07	415418	2505.26	15991	164463	39.59
OCCL	EQ	01-Jun-2021	1112.80	1120.90	1135.00	1071.75	1108.00	1105.45	1094.62	28924	316.61	3736	14864	51.39
OFSS	EQ	01-Jun-2021	3473.10	3480.00	3528.05	3473.00	3510.00	3510.80	3507.35	58779	2061.58	7236	30795	52.39
OIL	EQ	01-Jun-2021	132.50	133.00	139.20	133.00	136.20	136.10	135.99	2597617	3532.40	20446	567896	21.86
OLECTRA	EQ	01-Jun-2021	175.40	177.50	180.00	169.85	170.00	170.95	173.53	373234	647.69	6490	255570	68.47
OMAXAUTO	EQ	01-Jun-2021	46.50	47.75	48.55	44.20	44.95	44.75	46.19	147288	68.03	1383	90500	61.44
OMAXE	EQ	01-Jun-2021	79.30	79.55	82.90	79.55	80.30	80.60	81.44	85508	69.63	1153	37151	43.45
OMINFRAL	EQ	01-Jun-2021	25.45	25.45	26.45	24.75	25.70	25.55	25.71	543751	139.82	2221	337885	62.14
ONELIFECAP	EQ	01-Jun-2021	7.90	7.70	7.80	7.55	7.55	7.55	7.59	7085	0.54	25	6585	92.94
ONEPOINT	BE	01-Jun-2021	16.60	16.70	17.40	15.80	17.05	17.15	17.17	97212	16.69	119	-	-
ONGC	EQ	01-Jun-2021	113.65	114.35	118.45	114.20	117.55	117.60	117.15	51620011	60474.32	200549	12191889	23.62
ONMOBILE	EQ	01-Jun-2021	119.75	121.00	132.00	118.05	125.90	125.75	125.85	2748472	3458.84	26711	1165545	42.41
ONWARDTEC	EQ	01-Jun-2021	209.65	215.90	227.35	197.00	206.00	205.80	215.64	1205395	2599.27	43394	425544	35.30
OPTIEMUS	EQ	01-Jun-2021	134.20	137.40	140.40	131.50	137.00	138.80	135.85	139881	190.03	2057	92763	66.32
OPTOCIRCUI	BE	01-Jun-2021	4.50	4.40	4.50	4.30	4.45	4.35	4.42	358569	15.86	411	-	-
ORBTEXP	EQ	01-Jun-2021	70.30	70.15	71.50	68.15	69.30	68.50	69.26	20964	14.52	920	12210	58.24
ORCHPHARMA	EQ	01-Jun-2021	1426.00	1426.50	1450.00	1406.00	1420.00	1412.10	1416.82	895	12.68	292	570	63.69
ORICONENT	EQ	01-Jun-2021	24.75	24.75	25.00	24.10	24.30	24.35	24.47	73254	17.92	361	46117	62.95
ORIENTABRA	EQ	01-Jun-2021	24.45	24.25	24.65	23.60	23.85	23.70	23.91	110913	26.52	783	87374	78.78
ORIENTALTL	EQ	01-Jun-2021	8.75	8.80	8.85	8.50	8.50	8.50	8.62	70103	6.05	197	56232	80.21
ORIENTBELL	EQ	01-Jun-2021	275.15	275.00	299.00	266.10	297.90	294.35	285.75	123304	352.35	4393	65451	53.08
ORIENTCEM	EQ	01-Jun-2021	138.45	139.20	140.20	133.00	133.45	133.85	136.43	626507	854.74	10904	404204	64.52
ORIENTELEC	EQ	01-Jun-2021	304.60	304.60	307.15	299.55	299.90	300.55	301.92	369140	1114.50	12957	236181	63.98
ORIENTHOT	EQ	01-Jun-2021	39.40	40.00	40.00	37.00	38.40	38.10	38.69	319400	123.58	2554	214864	67.27
ORIENTLTD	EQ	01-Jun-2021	76.10	75.45	77.35	75.00	76.00	76.00	76.05	1159	0.88	49	844	72.82
ORIENTPPR	EQ	01-Jun-2021	28.15	28.30	28.55	26.85	27.30	27.40	27.62	1964333	542.64	4990	752492	38.31
ORIENTREF	EQ	01-Jun-2021	313.60	316.75	317.30	305.25	307.10	307.00	309.17	88772	274.46	3420	48136	54.22
ORISSAMINE	EQ	01-Jun-2021	2917.65	2950.05	2959.00	2801.00	2807.05	2817.35	2856.61	31939	912.37	4833	17168	53.75
ORTEL	BZ	01-Jun-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.16	9845	0.11	13	-	-
ORTINLAB	EQ	01-Jun-2021	27.05	27.05	27.65	26.20	26.25	26.40	26.81	33499	8.98	664	20270	60.51
OSWALAGRO	EQ	01-Jun-2021	11.70	11.70	12.80	11.70	12.50	12.45	12.44	466410	58.01	1371	244305	52.38
OSWALSEEDS	SM	01-Jun-2021	39.45	37.50	37.60	37.50	37.50	37.50	37.53	12000	4.50	3	12000	100.00
PAEL	BZ	01-Jun-2021	8.15	8.15	8.40	7.75	7.85	7.85	7.85	8973	0.70	39	-	-
PAGEIND	EQ	01-Jun-2021	30665.50	30799.00	31175.00	30586.40	31000.00	31055.40	30919.26	25113	7764.75	12211	6575	26.18
PAISALO	EQ	01-Jun-2021	617.10	624.95	635.00	616.00	620.00	619.35	622.30	188467	1172.83	2244	113607	60.28
PALASHSECU	EQ	01-Jun-2021	58.00	59.40	60.90	58.50	59.00	58.95	60.35	34472	20.81	95	18212	52.83
PALREDTEC	EQ	01-Jun-2021	152.85	157.95	160.25	151.30	155.00	154.50	155.60	37399	58.19	850	22242	59.47
PANACEABIO	EQ	01-Jun-2021	410.05	410.50	426.10	410.00	413.00	415.30	416.90	544308	2269.23	15268	245237	45.05
PANACHE	EQ	01-Jun-2021	56.30	57.25	57.70	56.25	57.00	56.90	56.81	28512	16.20	167	10409	36.51
PANAMAPET	EQ	01-Jun-2021	220.20	229.90	229.90	206.05	211.00	211.60	216.76	609734	1321.67	16229	329182	53.99
PANSARI	SM	01-Jun-2021	53.50	54.50	54.90	54.50	54.90	54.90	54.63	18000	9.83	2	18000	100.00
PAR	SM	01-Jun-2021	65.45	64.95	64.95	62.20	62.20	62.20	62.90	16000	10.06	4	16000	100.00
PARACABLES	EQ	01-Jun-2021	11.25	11.30	11.95	10.85	11.25	11.20	11.41	524992	59.92	899	232627	44.31
PARAGMILK	EQ	01-Jun-2021	135.10	137.50	142.00	136.85	139.70	139.60	139.33	792163	1103.70	8834	256328	32.36
PARSVNATH	EQ	01-Jun-2021	10.35	10.80	10.85	9.85	10.80	10.55	10.46	663598	69.43	851	425699	64.15
PARTYCRUS	SM	01-Jun-2021	21.50	21.20	21.20	20.60	21.10	21.10	21.03	12000	2.52	6	6000	50.00
PATELENG	EQ	01-Jun-2021	15.10	15.25	15.30	14.55	14.75	14.70	14.80	1526262	225.92	3039	933754	61.18
PATINTLOG	EQ	01-Jun-2021	23.20	22.70	23.25	22.05	22.70	22.65	22.32	381249	85.10	1593	212106	55.63
PATSPINLTD	BE	01-Jun-2021	6.20	5.95	6.35	5.95	6.25	6.25	6.11	1820	0.11	24	-	-
PAVNAIND	SM	01-Jun-2021	165.10	167.00	168.00	167.00	168.00	168.00	167.75	3200	5.37	4	3200	100.00
PBAINFRA	BE	01-Jun-2021	7.50	7.85	7.85	7.85	7.85	7.85	7.85	4862	0.38	12	-	-
PCJEWELLER	EQ	01-Jun-2021	27.00	27.05	28.10	26.95	27.10	27.05	27.41	3008406	824.46	7989	1199535	39.87
PDMJEPAPER	EQ	01-Jun-2021	29.25	29.70	30.50	28.55	28.80	28.75	29.34	585665	171.84	3233	346873	59.23
PDSMFL	EQ	01-Jun-2021	948.25	975.00	988.00	877.30	902.95	902.95	935.45	30441	284.76	3276	15562	51.12
PEARLPOLY	EQ	01-Jun-2021	15.95	15.95	16.35	15.20	15.80	15.50	15.83	29311	4.64	298	18159	61.95
PEL	EQ	01-Jun-2021	1816.20	1824.95	1846.85	1776.00	1797.00	1796.95	1811.03	825452	14949.21	31762	197178	23.89
PENIND	EQ	01-Jun-2021	25.45	25.60	25.95	23.45	23.90	23.85	24.56	5451695	1339.21	8931	3039874	55.76
PENINLAND	BE	01-Jun-2021	7.60	7.55	7.75	7.30	7.40	7.40	7.49	68425	5.12	157	-	-
PERSISTENT	EQ	01-Jun-2021	2542.95	2543.00	2560.00	2481.05	2495.00	2494.10	2525.06	99984	2524.65	15705	46299	46.31
PETRONET	EQ	01-Jun-2021	241.45	244.50	245.00	240.80	241.30	241.10	242.61	3319475	8053.35	28566	1779736	53.61
PFC	EQ	01-Jun-2021	120.30	120.40	121.25	118.20	119.20	119.15	119.55	3091376	3695.60	19260	971179	31.42
PFC	N3	01-Jun-2021	1342.16	1342.05	1342.31	1342.05	1342.31	1342.31	1342.18	2	0.03	2	0	0.00
PFC	N5	01-Jun-2021	1258.00	1253.90	1255.50	1245.00	1255.50	1255.50	1246.79	2340	29.17	19	2120	90.60
PFC	N8	01-Jun-2021	1455.90	1455.00	1457.00	1448.00	1457.00	1456.94	1455.46	825	12.01	17	755	91.52
PFIZER	EQ	01-Jun-2021	5136.05	5150.00	5168.10	5120.00	5123.00	5124.50	5138.41	23850	1225.51	3897	8766	36.75
PFOCUS	BE	01-Jun-2021	62.15	62.00	62.75	60.10	61.50	61.15	61.11	58739	35.89	144	-	-
PFS	EQ	01-Jun-2021	18.60	18.95	19.00	18.30	18.55	18.55	18.58	690443	128.32	1552	463380	67.11
PGEL	EQ	01-Jun-2021	408.75	401.50	419.50	388.35	413.00	411.35	402.01	54062	217.33	1636	28896	53.45
PGHH	EQ	01-Jun-2021	13127.45	13132.95	13165.00	12970.00	12982.00	12992.60	13048.08	3732	486.95	1562	2105	56.40
PGHL	EQ	01-Jun-2021	5919.95	5967.90	5967.90	5826.90	5840.00	5847.95	5869.18	8128	477.05	2316	5750	70.74
PGIL	EQ	01-Jun-2021	211.15	212.05	214.95	207.75	208.15	209.90	211.21	20698	43.72	795	13805	66.70
PGINVIT	IV	01-Jun-2021	111.95	111.58	112.10	111.58	111.79	111.86	111.94	842600	943.18	1069	801400	95.11
PHILIPCARB	EQ	01-Jun-2021	218.10	219.00	220.60	207.60	211.75	211.40	213.16	1654784	3527.37	26047	840387	50.79
PHOENIXLTD	EQ	01-Jun-2021	791.20	793.00	803.00	785.00	788.50	790.50	791.41	68971	545.84	4751	22616	32.79
PIDILITIND	EQ	01-Jun-2021	2090.55	2104.90	2104.90	2062.00	2073.45	2067.10	2075.24	252827	5246.78	20579	101098	39.99
PIIND	EQ	01-Jun-2021	2614.95	2628.00	2634.05	2586.55	2606.55	2613.60	2619.95	240381	6297.86	9172	152080	63.27
PILANIINVS	EQ	01-Jun-2021	1689.40	1690.00	1690.00	1676.00	1690.00	1689.85	1688.02	3792	64.01	599	2534	66.82
PILITA	EQ	01-Jun-2021	12.30	12.85	12.90	11.75	12.05	12.05	12.19	1512533	184.36	2053	569668	37.66
PIONDIST	EQ	01-Jun-2021	122.10	120.95	126.00	120.45	123.95	123.50	123.28	44283	54.59	447	18905	42.69
PIONEEREMB	EQ	01-Jun-2021	55.15	56.35	56.70	53.10	53.85	53.35	54.28	385167	209.08	6009	147542	38.31
PITTIENG	EQ	01-Jun-2021	101.00	101.20	103.45	97.55	103.00	102.25	100.81	576649	581.30	3529	368584	63.92
PKTEA	BE	01-Jun-2021	234.85	239.95	239.95	224.05	235.65	235.65	229.96	314	0.72	24	-	-
PLASTIBLEN	EQ	01-Jun-2021	244.40	247.70	249.05	240.95	242.05	242.75	244.27	24096	58.86	1117	11775	48.87
PNB	EQ	01-Jun-2021	42.40	42.55	42.65	41.10	41.65	41.65	41.85	172714836	72288.56	152343	34218251	19.81
PNBGILTS	EQ	01-Jun-2021	63.15	63.85	75.75	62.65	75.75	75.75	73.24	17986835	13174.17	72156	3728766	20.73
PNBHOUSING	EQ	01-Jun-2021	525.65	630.75	630.75	630.75	630.75	630.75	630.75	412628	2602.65	4282	412560	99.98
PNC	BE	01-Jun-2021	40.45	40.95	41.00	39.15	39.60	39.55	39.59	20369	8.06	195	-	-
PNCINFRA	EQ	01-Jun-2021	258.40	260.00	261.00	250.25	253.50	251.15	253.80	282580	717.20	6941	187816	66.46
PODDARHOUS	EQ	01-Jun-2021	173.30	181.95	181.95	177.10	180.50	180.45	180.85	41638	75.30	643	33424	80.27
PODDARMENT	EQ	01-Jun-2021	222.05	218.50	225.00	216.75	223.00	221.55	220.66	10956	24.18	1103	7306	66.68
POKARNA	EQ	01-Jun-2021	320.85	320.85	347.80	320.85	340.00	338.05	338.11	312270	1055.83	16628	145647	46.64
POLYCAB	EQ	01-Jun-2021	1674.25	1680.00	1692.60	1671.00	1680.00	1678.15	1678.82	141493	2375.42	8507	89957	63.58
POLYMED	EQ	01-Jun-2021	1018.15	1026.00	1033.45	1004.80	1013.95	1009.95	1018.20	110991	1130.11	12979	47702	42.98
POLYPLEX	EQ	01-Jun-2021	1124.80	1137.90	1138.95	1092.40	1107.00	1107.70	1110.52	67296	747.34	4887	36185	53.77
PONNIERODE	EQ	01-Jun-2021	203.95	209.50	209.50	194.30	201.25	201.10	200.58	39072	78.37	954	17370	44.46
POWERGRID	EQ	01-Jun-2021	225.65	226.30	228.00	223.90	224.60	224.40	225.75	8850226	19979.41	37265	5798552	65.52
POWERINDIA	EQ	01-Jun-2021	1941.30	1955.00	1955.00	1903.20	1927.00	1927.90	1925.99	17037	328.13	2475	6620	38.86
POWERMECH	EQ	01-Jun-2021	613.55	613.60	618.35	595.50	595.50	603.45	604.59	37554	227.05	1615	28043	74.67
PPAP	EQ	01-Jun-2021	211.80	212.80	224.90	211.65	213.10	213.85	218.53	144151	315.01	4502	52448	36.38
PPL	EQ	01-Jun-2021	155.25	156.80	157.60	150.00	152.00	151.35	152.42	176825	269.52	5643	84817	47.97
PRAENG	EQ	01-Jun-2021	13.35	13.65	14.10	11.75	12.20	12.00	12.57	736731	92.64	1661	526477	71.46
PRAJIND	EQ	01-Jun-2021	337.85	339.20	339.80	319.45	328.10	326.80	326.34	2350602	7670.90	46500	1267026	53.90
PRAKASH	EQ	01-Jun-2021	82.10	83.20	84.70	78.15	79.30	79.10	80.14	2881564	2309.18	18196	1785537	61.96
PRAKASHSTL	BE	01-Jun-2021	1.00	0.95	1.05	0.95	1.00	1.00	0.99	192631	1.92	135	-	-
PRAXIS	EQ	01-Jun-2021	41.90	41.65	43.95	40.15	43.95	43.65	42.84	75632	32.40	931	32408	42.85
PRECAM	EQ	01-Jun-2021	52.60	53.80	54.40	50.90	51.25	51.20	52.12	275573	143.62	2722	144970	52.61
PRECOT	EQ	01-Jun-2021	157.95	165.80	165.80	158.10	162.05	165.50	165.56	55995	92.71	152	50348	89.92
PRECWIRE	EQ	01-Jun-2021	197.80	201.90	201.90	193.50	194.55	194.55	196.02	20884	40.94	1027	14004	67.06
PREMEXPLN	EQ	01-Jun-2021	156.15	157.00	158.75	148.35	148.35	148.70	151.15	32008	48.38	613	24611	76.89
PREMIER	BE	01-Jun-2021	3.55	3.70	3.70	3.40	3.65	3.65	3.60	25253	0.91	34	-	-
PREMIERPOL	EQ	01-Jun-2021	48.25	50.95	50.95	47.35	47.80	48.00	48.73	14401	7.02	327	8510	59.09
PRESSMN	EQ	01-Jun-2021	27.65	28.65	28.65	25.45	26.45	26.15	26.59	133034	35.37	1575	76436	57.46
PRESTIGE	EQ	01-Jun-2021	273.20	275.45	275.45	270.00	272.15	271.95	271.85	294995	801.94	8451	121902	41.32
PRICOLLTD	EQ	01-Jun-2021	80.85	82.50	83.00	78.00	79.75	79.55	80.10	1058158	847.59	6460	498364	47.10
PRIMESECU	EQ	01-Jun-2021	50.95	51.70	52.45	50.00	51.95	51.65	51.37	41711	21.43	536	22779	54.61
PRINCEPIPE	EQ	01-Jun-2021	725.05	726.90	730.85	700.00	716.00	711.30	715.15	313658	2243.14	16603	159345	50.80
PRIVISCL	EQ	01-Jun-2021	1086.95	1087.00	1100.00	1035.95	1056.00	1045.60	1057.49	31113	329.02	3027	17990	57.82
PROINDIA	BE	01-Jun-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1675	0.03	5	-	-
PROLIFE	SM	01-Jun-2021	74.15	77.85	77.85	77.85	77.85	77.85	77.85	21000	16.35	7	21000	100.00
PROZONINTU	EQ	01-Jun-2021	31.65	34.80	34.80	34.80	34.80	34.80	34.80	510204	177.55	860	509703	99.90
PRSMJOHNSN	EQ	01-Jun-2021	128.10	128.10	130.20	123.10	125.00	124.35	124.89	509687	636.53	5639	313053	61.42
PSB	EQ	01-Jun-2021	20.15	20.15	20.25	19.35	19.90	19.75	19.70	654643	128.96	2134	434025	66.30
PSPPROJECT	EQ	01-Jun-2021	400.05	404.00	407.35	398.95	399.75	399.75	400.76	50287	201.53	2540	35860	71.31
PSUBNKBEES	EQ	01-Jun-2021	26.51	26.70	26.70	26.10	26.39	26.32	26.37	824137	217.34	2265	479476	58.18
PTC	EQ	01-Jun-2021	88.45	89.00	89.55	87.10	87.55	87.45	87.80	566864	497.73	5739	390655	68.92
PTL	EQ	01-Jun-2021	42.35	42.70	42.75	42.00	42.05	42.15	42.26	70804	29.92	768	49871	70.44
PULZ	SM	01-Jun-2021	16.30	17.10	17.10	17.10	17.10	17.10	17.10	4000	0.68	1	4000	100.00
PUNJABCHEM	EQ	01-Jun-2021	1125.60	1120.00	1140.00	1081.65	1100.00	1103.00	1103.85	15802	174.43	1322	10989	69.54
PUNJLLOYD	BZ	01-Jun-2021	1.85	1.90	1.90	1.85	1.90	1.90	1.89	392401	7.43	192	-	-
PURVA	EQ	01-Jun-2021	81.50	82.40	82.40	80.10	81.10	81.05	81.03	130000	105.34	1750	77520	59.63
PVR	EQ	01-Jun-2021	1310.10	1314.50	1329.00	1304.35	1309.00	1307.35	1315.60	956846	12588.28	30491	278707	29.13
QGOLDHALF	EQ	01-Jun-2021	2115.00	2120.00	2129.00	2120.00	2127.00	2126.00	2125.78	500	10.63	80	425	85.00
QNIFTY	EQ	01-Jun-2021	1617.00	1619.00	1619.00	1611.00	1613.00	1613.00	1614.87	15	0.24	4	9	60.00
QUESS	EQ	01-Jun-2021	683.10	686.00	698.00	686.00	688.00	689.05	690.14	204259	1409.67	6905	171304	83.87
QUICKHEAL	EQ	01-Jun-2021	227.95	227.95	228.95	220.40	222.90	222.35	223.92	333749	747.34	9521	159409	47.76
RADAAN	EQ	01-Jun-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.04	48331	0.50	168	38233	79.11
RADICO	EQ	01-Jun-2021	610.25	616.00	634.00	607.00	616.85	616.85	621.11	2792922	17347.18	71319	379846	13.60
RADIOCITY	EQ	01-Jun-2021	23.90	24.00	24.50	23.85	24.40	24.35	24.26	2026904	491.74	2710	1333294	65.78
RAILTEL	EQ	01-Jun-2021	128.80	128.90	129.65	126.15	127.45	127.20	127.78	787476	1006.26	10045	386913	49.13
RAIN	EQ	01-Jun-2021	176.00	177.55	182.00	176.00	177.85	177.85	178.82	3529247	6311.12	27632	1035724	29.35
RAJESHEXPO	EQ	01-Jun-2021	517.85	521.00	523.65	518.55	520.50	520.95	521.56	188706	984.21	6035	49342	26.15
RAJMET	EQ	01-Jun-2021	98.00	100.00	100.00	97.00	97.20	97.40	97.40	2093	2.04	49	590	28.19
RAJRATAN	EQ	01-Jun-2021	1012.80	1012.00	1030.00	994.55	1020.10	1024.35	1015.16	12707	129.00	1964	6921	54.47
RAJRAYON	BZ	01-Jun-2021	0.20	0.25	0.25	0.20	0.25	0.25	0.24	725339	1.73	118	-	-
RAJSREESUG	EQ	01-Jun-2021	21.35	21.45	21.45	21.00	21.25	21.15	21.08	11315	2.39	130	9356	82.69
RAJTV	EQ	01-Jun-2021	38.45	38.45	38.90	36.60	36.85	36.95	37.28	23722	8.84	279	17892	75.42
RALLIS	EQ	01-Jun-2021	313.25	315.35	317.25	306.25	311.00	310.60	311.19	694154	2160.11	12690	297209	42.82
RAMANEWS	EQ	01-Jun-2021	18.45	18.50	18.70	17.55	17.75	17.85	18.04	202409	36.51	1132	116444	57.53
RAMASTEEL	EQ	01-Jun-2021	76.95	76.25	76.95	74.10	75.00	74.75	74.71	7262	5.43	147	5054	69.60
RAMCOCEM	EQ	01-Jun-2021	966.25	971.00	972.00	948.25	950.00	950.30	954.71	293894	2805.83	13559	119844	40.78
RAMCOIND	EQ	01-Jun-2021	269.95	271.80	273.40	268.00	268.90	268.65	270.29	68262	184.51	3519	36738	53.82
RAMCOSYS	EQ	01-Jun-2021	554.35	550.30	562.00	530.15	534.75	533.15	541.26	129635	701.66	6219	77531	59.81
RAMKY	EQ	01-Jun-2021	89.90	89.00	90.95	88.50	88.50	88.60	88.89	43954	39.07	375	35603	81.00
RAMSARUP	BZ	01-Jun-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	35768	0.34	29	-	-
RANASUG	EQ	01-Jun-2021	14.95	15.15	15.25	14.60	14.70	14.75	14.83	761816	112.94	2164	450553	59.14
RANEENGINE	EQ	01-Jun-2021	284.45	289.25	289.25	277.00	279.70	278.95	281.18	6390	17.97	290	4914	76.90
RANEHOLDIN	EQ	01-Jun-2021	568.65	570.00	573.95	559.35	565.00	561.10	565.19	14310	80.88	1065	8796	61.47
RATNAMANI	EQ	01-Jun-2021	1975.70	1980.00	2000.00	1900.00	1917.00	1915.75	1951.06	25688	501.19	3147	10808	42.07
RAYMOND	EQ	01-Jun-2021	368.40	370.00	371.05	360.15	366.50	365.75	365.07	557231	2034.27	16430	151337	27.16
RBL	EQ	01-Jun-2021	872.10	884.00	896.65	866.65	872.00	875.25	875.54	3187	27.90	456	1678	52.65
RBLBANK	EQ	01-Jun-2021	214.20	215.10	216.30	210.05	211.50	211.30	212.47	6900865	14662.18	44144	1240171	17.97
RCF	EQ	01-Jun-2021	83.00	83.20	83.45	81.00	81.40	81.25	82.24	3139572	2582.06	16364	976071	31.09
RCOM	EQ	01-Jun-2021	2.40	2.50	2.50	2.45	2.50	2.50	2.50	53173742	1327.89	13061	18343478	34.50
RECLTD	EQ	01-Jun-2021	145.90	145.90	147.50	143.70	145.20	145.45	145.46	2620511	3811.76	18159	721697	27.54
RECLTD	N2	01-Jun-2021	1202.00	1200.00	1202.90	1200.00	1202.90	1202.90	1202.82	360	4.33	9	350	97.22
RECLTD	N8	01-Jun-2021	1140.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	500	5.65	2	500	100.00
RECLTD	N9	01-Jun-2021	1294.09	1294.00	1295.00	1294.00	1294.00	1294.00	1294.45	1235	15.99	11	1235	100.00
RECLTD	NE	01-Jun-2021	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	426	4.91	3	300	70.42
RECLTD	NF	01-Jun-2021	1308.94	1314.00	1314.00	1314.00	1314.00	1314.00	1314.00	1	0.01	1	1	100.00
RECLTD	NI	01-Jun-2021	1258.76	1266.80	1266.90	1263.01	1263.01	1263.01	1266.70	2209	27.98	8	2209	100.00
REDINGTON	EQ	01-Jun-2021	262.60	263.30	267.85	240.00	245.60	246.60	256.31	5266751	13499.00	117719	2046436	38.86
REFEX	EQ	01-Jun-2021	145.75	145.00	148.80	133.10	137.50	137.05	138.36	297196	411.21	5651	167747	56.44
RELAXO	EQ	01-Jun-2021	1135.45	1140.00	1145.00	1076.75	1086.00	1087.40	1099.22	372763	4097.50	31405	155911	41.83
RELCAPITAL	EQ	01-Jun-2021	14.00	14.70	14.70	13.80	14.70	14.70	14.50	13236298	1919.31	11851	5734531	43.32
RELIANCE	EQ	01-Jun-2021	2160.30	2166.00	2202.00	2146.50	2164.30	2168.90	2176.52	12928379	281388.93	390299	3398513	26.29
RELIGARE	EQ	01-Jun-2021	117.15	118.10	118.20	108.60	113.20	112.50	112.01	4573494	5122.56	23216	2024038	44.26
RELINFRA	EQ	01-Jun-2021	63.35	63.50	64.25	60.20	60.20	60.40	60.91	12349100	7521.89	27699	4147579	33.59
REMSONSIND	EQ	01-Jun-2021	180.85	182.90	182.90	167.35	172.30	174.75	171.43	16641	28.53	464	3642	21.89
RENUKA	EQ	01-Jun-2021	15.75	15.70	16.05	15.00	15.15	15.10	15.23	12375284	1884.26	8538	6367257	51.45
REPCOHOME	EQ	01-Jun-2021	352.55	355.95	361.95	352.50	355.10	355.70	355.93	238391	848.52	11622	122494	51.38
REPL	EQ	01-Jun-2021	230.80	234.90	244.00	228.00	228.00	232.65	237.01	49208	116.63	997	33647	68.38
REPRO	EQ	01-Jun-2021	370.55	371.30	375.00	362.65	362.75	367.05	367.30	10720	39.37	517	7070	65.95
RESPONIND	EQ	01-Jun-2021	158.10	158.10	158.25	154.85	156.45	156.00	156.64	21700	33.99	452	5075	23.39
REVATHI	EQ	01-Jun-2021	568.35	578.95	578.95	550.50	556.05	560.10	563.18	3849	21.68	365	2330	60.54
RGL	EQ	01-Jun-2021	501.10	501.35	505.00	484.60	492.00	501.15	495.65	41163	204.02	2314	9348	22.71
RHFL	EQ	01-Jun-2021	2.90	3.00	3.00	2.95	3.00	3.00	3.00	4920666	147.44	1901	3413045	69.36
RHFL	N6	01-Jun-2021	185.00	222.00	222.00	200.00	200.00	202.14	216.08	208	0.45	10	202	97.12
RICOAUTO	EQ	01-Jun-2021	47.55	48.85	49.50	46.60	46.80	46.90	48.14	3828519	1842.95	17325	1275421	33.31
RIIL	EQ	01-Jun-2021	429.60	432.40	472.15	430.60	461.25	461.85	456.19	3238052	14771.81	78645	526777	16.27
RITES	EQ	01-Jun-2021	244.75	246.00	246.95	243.60	243.95	243.95	245.08	194301	476.18	5604	118579	61.03
RKDL	EQ	01-Jun-2021	9.65	9.95	11.55	9.60	11.55	11.55	11.11	500162	55.58	1066	257821	51.55
RKEC	EQ	01-Jun-2021	75.70	76.05	79.50	75.80	77.20	78.10	77.61	42108	32.68	370	29639	70.39
RKFORGE	EQ	01-Jun-2021	646.55	646.55	652.65	604.00	616.00	616.35	624.82	120252	751.35	6706	65673	54.61
RMCL	BE	01-Jun-2021	2.65	2.65	2.65	2.55	2.55	2.60	2.59	92339	2.40	106	-	-
RMDRIP	SM	01-Jun-2021	18.60	18.60	19.45	18.60	19.45	19.45	19.15	12000	2.30	6	12000	100.00
RML	EQ	01-Jun-2021	343.85	348.95	353.05	344.00	346.05	345.90	346.97	15059	52.25	703	7376	48.98
RNAVAL	BZ	01-Jun-2021	3.30	3.35	3.35	3.15	3.30	3.30	3.25	1097122	35.62	915	-	-
ROHLTD	EQ	01-Jun-2021	82.30	82.80	83.95	79.65	80.45	80.20	81.45	111615	90.91	1986	49547	44.39
ROLLT	EQ	01-Jun-2021	2.90	3.00	3.00	2.90	3.00	2.90	2.95	39785	1.18	136	36657	92.14
ROLTA	EQ	01-Jun-2021	6.45	6.75	6.75	6.15	6.15	6.15	6.43	3559493	228.70	11288	2126719	59.75
ROML	EQ	01-Jun-2021	103.60	107.45	107.45	99.00	99.00	99.85	101.02	8123	8.21	163	6299	77.55
ROSSARI	EQ	01-Jun-2021	1226.75	1243.00	1300.00	1241.00	1294.90	1292.05	1274.75	376038	4793.54	17124	115195	30.63
ROSSELLIND	EQ	01-Jun-2021	122.80	124.50	124.90	120.45	122.00	122.05	122.79	356906	438.24	5296	145061	40.64
ROUTE	EQ	01-Jun-2021	1680.05	1694.40	1728.00	1670.00	1672.00	1673.15	1692.86	411587	6967.61	19938	84083	20.43
RPGLIFE	EQ	01-Jun-2021	441.50	436.10	450.15	436.00	444.50	442.70	442.35	27661	122.36	1817	8775	31.72
RPOWER	EQ	01-Jun-2021	8.65	8.95	9.00	8.30	8.60	8.65	8.61	87455094	7530.12	53806	35709612	40.83
RPPINFRA	EQ	01-Jun-2021	65.90	66.75	67.45	63.35	64.30	64.85	64.95	92310	59.95	1700	48439	52.47
RPPL	SM	01-Jun-2021	114.60	115.00	117.20	110.00	110.05	110.05	113.22	33000	37.36	23	28000	84.85
RPSGVENT	EQ	01-Jun-2021	423.55	421.10	430.90	403.15	412.50	413.60	415.57	77891	323.69	3497	44519	57.16
RSSOFTWARE	EQ	01-Jun-2021	27.65	28.20	28.35	26.60	27.45	27.20	27.40	71750	19.66	814	49955	69.62
RSWM	EQ	01-Jun-2021	260.80	264.90	264.90	234.75	240.00	241.10	240.24	558905	1342.69	6140	309899	55.45
RSYSTEMS	EQ	01-Jun-2021	134.40	134.40	142.75	130.45	139.80	138.95	138.65	87955	121.95	2352	49347	56.10
RTNINDIA	EQ	01-Jun-2021	17.05	17.90	17.90	17.90	17.90	17.90	17.90	304874	54.57	266	304874	100.00
RTNPOWER	EQ	01-Jun-2021	3.55	3.55	3.55	3.40	3.40	3.40	3.46	20082190	694.19	8941	10631345	52.94
RUBYMILLS	EQ	01-Jun-2021	254.10	254.00	257.50	243.00	246.40	247.25	249.06	72911	181.59	3059	29615	40.62
RUCHI	EQ	01-Jun-2021	1087.35	1085.00	1089.00	1039.00	1055.00	1052.15	1057.33	79946	845.30	8918	40011	50.05
RUCHINFRA	BE	01-Jun-2021	8.25	8.30	8.45	7.85	8.25	8.20	8.19	257757	21.11	549	-	-
RUCHIRA	EQ	01-Jun-2021	68.25	68.30	69.60	67.00	68.50	68.65	68.52	80214	54.96	1308	39939	49.79
RUPA	EQ	01-Jun-2021	396.80	458.00	476.15	442.00	476.15	476.15	462.31	5342358	24698.30	82072	1557340	29.15
RUSHIL	BE	01-Jun-2021	254.35	254.00	258.75	247.95	248.10	252.45	253.15	12340	31.24	304	-	-
RVHL	EQ	01-Jun-2021	22.25	22.75	23.35	21.15	22.00	22.45	22.07	155818	34.39	743	76140	48.86
RVNL	EQ	01-Jun-2021	29.50	29.85	29.85	29.20	29.35	29.30	29.46	1990782	586.40	8707	1036753	52.08
S&SPOWER	EQ	01-Jun-2021	18.90	19.80	19.80	19.10	19.75	19.50	19.67	1769	0.35	118	1483	83.83
SABEVENTS	BE	01-Jun-2021	1.45	1.45	1.50	1.45	1.50	1.50	1.50	10681	0.16	21	-	-
SABTN	BE	01-Jun-2021	1.80	1.75	1.85	1.75	1.85	1.85	1.76	435	0.01	5	-	-
SADBHAV	EQ	01-Jun-2021	67.55	68.00	68.60	64.60	65.80	65.60	66.05	502623	331.97	4617	291965	58.09
SADBHIN	EQ	01-Jun-2021	21.85	21.85	22.20	20.90	21.15	21.05	21.33	479398	102.26	1712	331995	69.25
SAFARI	EQ	01-Jun-2021	612.15	620.00	705.00	610.50	666.00	682.30	664.60	67010	445.35	3798	27735	41.39
SAGARDEEP	BE	01-Jun-2021	42.60	43.50	43.95	41.50	43.00	43.00	42.96	11276	4.84	54	-	-
SAGCEM	EQ	01-Jun-2021	874.40	890.00	890.00	865.05	870.00	869.40	872.18	16389	142.94	2158	10051	61.33
SAIL	EQ	01-Jun-2021	126.60	127.50	127.70	120.05	121.20	121.20	122.01	110269080	134543.28	296965	25968991	23.55
SAKAR	EQ	01-Jun-2021	146.30	146.00	147.00	136.40	139.65	139.45	140.68	200054	281.44	3146	108516	54.24
SAKHTISUG	BE	01-Jun-2021	12.05	12.30	12.30	11.65	11.85	11.85	11.88	114141	13.56	381	-	-
SAKSOFT	EQ	01-Jun-2021	478.40	480.00	480.00	475.00	479.00	479.20	478.46	19872	95.08	1288	13430	67.58
SAKUMA	EQ	01-Jun-2021	6.85	6.95	6.95	6.50	6.65	6.65	6.68	518698	34.64	759	344165	66.35
SALASAR	EQ	01-Jun-2021	687.30	699.40	722.00	691.00	707.00	713.65	712.70	707643	5043.39	22782	226992	32.08
SALONA	EQ	01-Jun-2021	110.50	110.45	115.00	106.95	115.00	114.90	112.47	7892	8.88	185	5958	75.49
SALSTEEL	BE	01-Jun-2021	4.70	4.70	4.85	4.50	4.60	4.55	4.60	48326	2.22	140	-	-
SALZERELEC	EQ	01-Jun-2021	139.30	140.80	144.50	137.45	142.00	142.15	141.89	285891	405.64	7808	125974	44.06
SAMBHAAV	BE	01-Jun-2021	2.70	2.75	2.75	2.60	2.60	2.65	2.61	34741	0.91	461	-	-
SANCO	EQ	01-Jun-2021	8.70	8.85	8.85	8.55	8.70	8.65	8.71	21927	1.91	116	18570	84.69
SANDESH	EQ	01-Jun-2021	794.25	794.75	825.00	765.10	790.00	782.65	783.96	2496	19.57	470	1283	51.40
SANDHAR	EQ	01-Jun-2021	239.85	237.00	244.00	232.30	238.00	237.85	237.90	57004	135.61	3210	29176	51.18
SANGAMIND	EQ	01-Jun-2021	97.10	98.90	101.95	95.05	100.00	101.35	99.24	23229	23.05	358	17546	75.53
SANGHIIND	EQ	01-Jun-2021	47.50	47.85	48.40	45.60	46.50	46.40	46.66	861861	402.16	4564	492280	57.12
SANGHVIMOV	EQ	01-Jun-2021	170.20	169.90	177.90	165.05	167.50	168.80	172.09	228782	393.72	6074	117055	51.16
SANGINITA	EQ	01-Jun-2021	23.55	23.50	23.90	23.10	23.10	23.30	23.37	13213	3.09	123	10198	77.18
SANOFI	EQ	01-Jun-2021	7721.05	7758.00	7766.05	7710.00	7750.00	7745.50	7738.69	8310	643.08	2265	5112	61.52
SANWARIA	BZ	01-Jun-2021	0.75	0.80	0.80	0.70	0.75	0.75	0.76	6211991	47.03	829	-	-
SARDAEN	EQ	01-Jun-2021	516.35	520.90	520.90	496.15	500.95	504.20	506.71	75018	380.12	4050	48648	64.85
SAREGAMA	EQ	01-Jun-2021	2586.90	2649.00	2694.00	2550.00	2634.00	2620.00	2621.91	36328	952.49	6026	19684	54.18
SARLAPOLY	EQ	01-Jun-2021	34.90	35.45	35.50	33.10	33.70	33.50	33.93	321820	109.20	2156	180069	55.95
SASKEN	EQ	01-Jun-2021	966.65	971.50	978.60	952.25	965.00	961.30	963.65	12548	120.92	1258	6862	54.69
SASTASUNDR	EQ	01-Jun-2021	198.25	208.15	208.15	200.00	208.15	208.15	206.94	127655	264.17	1487	104475	81.84
SATIA	EQ	01-Jun-2021	84.75	85.50	85.50	82.10	82.90	83.10	83.54	26746	22.34	632	17832	66.67
SATIN	EQ	01-Jun-2021	84.55	84.55	86.00	84.05	84.10	84.30	84.79	85467	72.47	948	51301	60.02
SATINPP1	E1	01-Jun-2021	58.65	60.10	60.10	58.25	59.00	59.00	59.73	3399	2.03	15	2999	88.23
SBICARD	EQ	01-Jun-2021	1045.00	1048.00	1063.95	1038.90	1044.00	1045.95	1048.08	867751	9094.75	29632	386008	44.48
SBIETFIT	EQ	01-Jun-2021	274.86	278.90	278.90	271.10	274.58	273.46	273.69	2394	6.55	120	1379	57.60
SBIETFPB	EQ	01-Jun-2021	186.04	189.90	189.90	183.94	185.85	185.85	186.25	2205	4.11	80	1214	55.06
SBIETFQLTY	EQ	01-Jun-2021	134.15	137.00	137.00	133.95	134.20	134.22	134.46	1071	1.44	103	740	69.09
SBILIFE	EQ	01-Jun-2021	975.65	978.40	982.00	960.10	965.65	966.30	968.43	1420625	13757.70	51172	780602	54.95
SBIN	EQ	01-Jun-2021	424.35	426.05	435.35	425.60	432.55	432.55	430.82	59299647	255472.00	442654	13242056	22.33
SCAPDVR	EQ	01-Jun-2021	2.05	2.05	2.10	1.95	2.00	2.00	1.98	101293	2.01	94	83239	82.18
SCHAEFFLER	EQ	01-Jun-2021	5288.25	5287.10	5356.40	5170.70	5200.00	5201.35	5247.34	7064	370.67	1758	4238	59.99
SCHAND	EQ	01-Jun-2021	97.35	97.05	98.80	92.50	94.75	94.70	94.79	125607	119.07	1700	78826	62.76
SCHNEIDER	EQ	01-Jun-2021	132.05	132.80	133.20	122.60	126.50	126.15	127.00	1305264	1657.69	15924	505099	38.70
SCI	EQ	01-Jun-2021	114.15	114.50	116.20	112.50	113.20	113.05	114.26	2533544	2894.92	14897	680289	26.85
SDBL	EQ	01-Jun-2021	47.95	48.15	48.35	44.00	44.95	44.75	45.66	642562	293.39	2792	416127	64.76
SEAMECLTD	EQ	01-Jun-2021	510.70	507.45	524.90	484.05	500.70	494.90	499.10	72733	363.01	3773	18662	25.66
SECL	SM	01-Jun-2021	18.75	18.50	19.00	18.50	19.00	19.00	18.83	9000	1.70	3	6000	66.67
SECURCRED	SM	01-Jun-2021	24.35	23.50	25.55	23.15	25.50	24.35	24.12	12600	3.04	21	10800	85.71
SECURKLOUD	EQ	01-Jun-2021	81.40	81.55	82.00	80.00	80.70	80.75	80.91	20836	16.86	471	16475	79.07
SELAN	EQ	01-Jun-2021	142.35	143.70	148.35	141.55	143.00	143.80	145.05	204891	297.20	3480	127699	62.33
SEPOWER	EQ	01-Jun-2021	7.40	7.70	7.75	7.05	7.05	7.05	7.34	161582	11.86	489	105491	65.29
SEQUENT	EQ	01-Jun-2021	277.30	279.80	279.95	266.45	270.95	270.15	271.31	613774	1665.26	11951	307731	50.14
SESHAPAPER	EQ	01-Jun-2021	173.20	172.50	175.00	166.15	171.00	170.15	170.34	88770	151.21	2565	40584	45.72
SETCO	EQ	01-Jun-2021	20.95	20.05	20.90	19.95	19.95	19.95	20.11	613467	123.37	1319	483899	78.88
SETF10GILT	EQ	01-Jun-2021	206.30	206.00	206.25	205.05	205.15	205.24	205.58	109	0.22	19	53	48.62
SETFGOLD	EQ	01-Jun-2021	4362.85	4381.50	4398.00	4366.40	4389.00	4392.80	4388.55	11412	500.82	1391	8210	71.94
SETFNIF50	EQ	01-Jun-2021	157.72	162.50	162.69	157.08	158.03	157.95	157.87	179952	284.09	1894	138773	77.12
SETFNIFBK	EQ	01-Jun-2021	353.30	352.80	355.00	351.00	352.30	352.16	353.03	46733	164.98	704	32576	69.71
SETFNN50	EQ	01-Jun-2021	389.28	391.99	391.99	387.03	390.00	389.88	389.25	10418	40.55	448	6622	63.56
SETUINFRA	EQ	01-Jun-2021	1.20	1.25	1.25	1.15	1.15	1.15	1.19	725618	8.67	420	518108	71.40
SEYAIND	EQ	01-Jun-2021	56.95	56.80	58.25	54.15	55.20	54.85	55.39	65095	36.06	831	44458	68.30
SFL	EQ	01-Jun-2021	2059.45	2075.00	2125.00	2021.65	2049.00	2043.35	2051.08	61540	1262.23	6309	41925	68.13
SGBAPR28I	GB	01-Jun-2021	4789.74	4840.00	4840.00	4792.00	4830.00	4829.78	4827.51	96	4.63	22	77	80.21
SGBAUG24	GB	01-Jun-2021	4860.00	4890.00	4915.00	4868.00	4872.25	4871.65	4882.55	182	8.89	27	177	97.25
SGBAUG27	GB	01-Jun-2021	4782.76	4880.80	4880.80	4820.00	4820.00	4820.00	4839.53	14	0.68	8	14	100.00
SGBAUG28V	GB	01-Jun-2021	4856.87	4898.99	4915.00	4857.00	4895.00	4891.29	4887.36	964	47.11	175	818	84.85
SGBDC27VII	GB	01-Jun-2021	4819.44	4806.00	4811.01	4806.00	4811.01	4811.01	4808.51	10	0.48	2	5	50.00
SGBDEC25	GB	01-Jun-2021	4959.99	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	01-Jun-2021	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	2	0.10	1	2	100.00
SGBDEC26	GB	01-Jun-2021	4850.00	4781.00	4781.00	4780.00	4780.00	4780.00	4780.50	2	0.10	2	2	100.00
SGBFEB24	GB	01-Jun-2021	4860.00	4850.00	4860.00	4815.10	4840.00	4841.36	4845.09	132	6.40	24	109	82.58
SGBFEB27	GB	01-Jun-2021	4849.00	4780.07	4820.00	4780.07	4820.00	4820.00	4802.25	9	0.43	2	9	100.00
SGBFEB28IX	GB	01-Jun-2021	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	01-Jun-2021	4795.37	4795.37	4835.00	4795.37	4806.60	4813.30	4809.67	33	1.59	18	23	69.70
SGBJ28VIII	GB	01-Jun-2021	4793.01	4793.01	4793.01	4793.01	4793.01	4793.01	4793.01	2	0.10	2	2	100.00
SGBJAN27	GB	01-Jun-2021	4781.00	4844.00	4844.00	4844.00	4844.00	4844.00	4844.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	01-Jun-2021	4810.00	4825.00	4847.00	4803.02	4830.00	4822.98	4822.90	96	4.63	32	84	87.50
SGBJAN29X	GB	01-Jun-2021	4810.75	4850.00	4850.00	4812.10	4820.00	4817.54	4825.66	103	4.97	13	93	90.29
SGBJUL25	GB	01-Jun-2021	4850.00	4780.00	4881.00	4780.00	4816.00	4871.15	4834.53	32	1.55	8	32	100.00
SGBJUL27	GB	01-Jun-2021	4795.00	4897.99	4897.99	4840.00	4840.00	4840.00	4862.40	10	0.49	6	10	100.00
SGBJUL28IV	GB	01-Jun-2021	4814.95	4801.01	4834.00	4801.01	4820.00	4824.45	4822.05	738	35.59	135	525	71.14
SGBJUN28	GB	01-Jun-2021	4818.97	4818.97	4843.00	4818.97	4830.00	4833.30	4830.34	328	15.84	46	264	80.49
SGBMAR24	GB	01-Jun-2021	4833.40	4850.00	4860.00	4820.00	4826.01	4828.50	4825.96	55	2.65	10	45	81.82
SGBMAR25	GB	01-Jun-2021	4804.17	4804.17	4880.00	4804.17	4817.00	4817.88	4820.59	99	4.77	17	95	95.96
SGBMAR28X	GB	01-Jun-2021	4781.00	4782.04	4782.04	4782.04	4782.04	4782.04	4782.04	1	0.05	1	1	100.00
SGBMAY25	GB	01-Jun-2021	4802.20	4910.00	4919.00	4806.00	4861.00	4861.00	4854.13	8	0.39	6	7	87.50
SGBMAY26	GB	01-Jun-2021	4781.00	4781.55	4829.90	4780.00	4782.17	4789.39	4787.06	64	3.06	17	54	84.38
SGBMAY28	GB	01-Jun-2021	4800.00	4799.00	4824.99	4783.00	4819.00	4815.40	4810.54	157	7.55	38	138	87.90
SGBMR29XII	GB	01-Jun-2021	4792.60	4800.00	4821.00	4780.10	4806.20	4807.50	4809.59	730	35.11	100	607	83.15
SGBN28VIII	GB	01-Jun-2021	4793.00	4813.00	4819.00	4787.00	4819.00	4816.89	4809.16	73	3.51	30	57	78.08
SGBNOV23	GB	01-Jun-2021	4929.00	4990.00	4990.00	4823.00	4850.00	4834.92	4847.59	244	11.83	57	207	84.84
SGBNOV24	GB	01-Jun-2021	4827.05	4827.00	4890.00	4827.00	4834.00	4834.18	4833.07	288	13.92	20	287	99.65
SGBNOV25	GB	01-Jun-2021	4756.01	4920.00	4939.99	4920.00	4920.00	4920.00	4930.00	8	0.39	3	8	100.00
SGBNOV25IX	GB	01-Jun-2021	4796.00	4796.00	4820.00	4796.00	4805.00	4805.00	4802.36	11	0.53	4	5	45.45
SGBNOV26	GB	01-Jun-2021	4775.00	4781.11	4825.00	4781.11	4825.00	4825.00	4817.69	12	0.58	3	12	100.00
SGBOC28VII	GB	01-Jun-2021	4810.00	4810.00	4815.00	4741.00	4805.10	4807.92	4779.14	283	13.52	61	226	79.86
SGBOCT25	GB	01-Jun-2021	4895.00	4890.00	4895.00	4800.01	4800.01	4800.01	4882.73	11	0.54	3	11	100.00
SGBOCT25IV	GB	01-Jun-2021	4800.00	4874.85	4875.00	4765.00	4765.00	4787.90	4831.43	20	0.97	7	20	100.00
SGBOCT25V	GB	01-Jun-2021	4800.00	4840.00	4890.00	4800.00	4890.00	4878.88	4862.50	12	0.58	5	12	100.00
SGBOCT27VI	GB	01-Jun-2021	4790.00	4799.99	4839.90	4780.20	4802.00	4802.00	4807.78	17	0.82	6	15	88.24
SGBSEP24	GB	01-Jun-2021	4851.00	4876.00	4876.00	4852.00	4860.00	4860.00	4857.51	45	2.19	7	45	100.00
SGBSEP27	GB	01-Jun-2021	4775.00	4781.00	4824.50	4781.00	4824.50	4824.50	4812.90	5	0.24	3	5	100.00
SGBSEP28VI	GB	01-Jun-2021	4816.98	4848.99	4849.99	4821.00	4845.00	4845.00	4841.02	27	1.31	11	26	96.30
SGL	EQ	01-Jun-2021	12.70	13.45	13.45	11.75	12.80	12.95	12.62	155185	19.59	682	84444	54.42
SHAKTIPUMP	EQ	01-Jun-2021	744.45	749.80	753.85	728.20	750.00	743.50	741.41	177992	1319.66	9674	73135	41.09
SHALBY	EQ	01-Jun-2021	170.25	172.00	173.95	163.00	164.55	164.80	167.55	331441	555.33	4725	173315	52.29
SHALPAINTS	EQ	01-Jun-2021	124.25	125.10	125.85	113.05	116.00	115.50	117.96	1026188	1210.45	13167	489679	47.72
SHANKARA	EQ	01-Jun-2021	431.30	434.65	438.00	425.85	428.00	426.70	429.87	41878	180.02	2407	17444	41.65
SHANTI	SM	01-Jun-2021	23.50	22.50	22.50	22.50	22.50	22.50	22.50	4500	1.01	1	4500	100.00
SHANTIGEAR	EQ	01-Jun-2021	152.95	155.00	156.05	147.60	148.00	149.50	151.47	52921	80.16	1578	33631	63.55
SHARDACROP	EQ	01-Jun-2021	352.80	355.40	358.60	345.50	351.95	352.80	352.86	244428	862.49	6327	101697	41.61
SHARDAMOTR	EQ	01-Jun-2021	419.50	428.80	433.30	405.60	409.90	413.15	423.45	46250	195.85	2955	24549	53.08
SHAREINDIA	EQ	01-Jun-2021	486.75	483.00	495.00	455.25	471.00	470.30	470.50	70089	329.77	2558	52758	75.27
SHARIABEES	EQ	01-Jun-2021	385.12	392.85	392.85	381.90	384.59	382.41	383.82	455	1.75	45	261	57.36
SHEMAROO	EQ	01-Jun-2021	137.05	133.05	140.00	126.10	127.50	128.50	132.53	853530	1131.23	11730	322861	37.83
SHIL	EQ	01-Jun-2021	316.75	323.00	332.55	316.75	317.95	319.00	326.64	230997	754.52	3578	145101	62.82
SHILPAMED	EQ	01-Jun-2021	517.75	501.00	510.45	492.00	494.25	494.20	499.33	1196429	5974.17	25095	386942	32.34
SHIVAMAUTO	EQ	01-Jun-2021	26.10	26.90	27.40	25.10	25.90	25.60	26.35	153838	40.54	798	93954	61.07
SHIVAMILLS	EQ	01-Jun-2021	65.25	67.20	68.50	65.65	68.50	68.50	68.36	103575	70.80	196	95474	92.18
SHIVATEX	EQ	01-Jun-2021	189.25	191.80	207.30	191.80	202.00	201.00	201.18	85094	171.19	3628	40802	47.95
SHK	EQ	01-Jun-2021	162.00	162.15	162.50	151.00	154.00	154.35	155.34	681760	1059.03	7832	394661	57.89
SHOPERSTOP	EQ	01-Jun-2021	227.80	229.40	230.80	222.05	224.00	223.65	226.00	149077	336.91	3909	50467	33.85
SHRADHA	EQ	01-Jun-2021	45.00	44.30	44.50	44.15	44.50	44.50	44.49	129	0.06	11	125	96.90
SHREDIGCEM	EQ	01-Jun-2021	76.15	76.50	77.40	75.00	76.10	75.75	76.10	443113	337.21	3884	210921	47.60
SHREECEM	EQ	01-Jun-2021	27578.00	27700.00	28085.70	27414.90	27586.05	27623.15	27745.61	41313	11462.54	15936	6181	14.96
SHREEPUSHK	EQ	01-Jun-2021	192.00	193.90	194.00	186.00	188.10	188.45	189.02	79717	150.68	4654	29939	37.56
SHREERAMA	EQ	01-Jun-2021	16.55	16.95	17.00	15.50	15.80	15.85	16.26	428977	69.73	1351	182048	42.44
SHRENIK	BE	01-Jun-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	153811	3.85	316	-	-
SHREYANIND	EQ	01-Jun-2021	97.65	100.00	100.00	95.40	97.30	97.25	97.39	55039	53.60	1142	30805	55.97
SHREYAS	EQ	01-Jun-2021	176.05	179.40	193.65	178.80	193.65	193.65	187.53	641701	1203.41	8593	274882	42.84
SHRIPISTON	BE	01-Jun-2021	770.30	756.20	784.85	756.20	779.75	775.80	766.36	116	0.89	37	-	-
SHRIRAMCIT	EQ	01-Jun-2021	1679.65	1665.00	1700.35	1665.00	1671.00	1673.75	1684.96	15381	259.16	3972	6910	44.93
SHRIRAMEPC	EQ	01-Jun-2021	5.05	4.95	5.00	4.85	4.85	4.85	4.91	1208857	59.31	1397	1018020	84.21
SHUBHLAXMI	SM	01-Jun-2021	13.30	13.30	13.95	13.30	13.95	13.95	13.60	5000	0.68	4	5000	100.00
SHYAMCENT	EQ	01-Jun-2021	8.00	8.00	8.00	7.75	7.90	7.85	7.80	95195	7.42	329	64521	67.78
SICAGEN	BE	01-Jun-2021	24.85	25.00	25.40	23.65	23.95	23.70	24.34	43859	10.67	207	-	-
SICAL	EQ	01-Jun-2021	14.00	14.15	14.15	13.30	13.30	13.30	13.47	633216	85.27	1067	446981	70.59
SIEMENS	EQ	01-Jun-2021	2086.30	2086.30	2100.00	2053.00	2064.05	2059.30	2074.81	237293	4923.37	13147	81219	34.23
SIGIND	EQ	01-Jun-2021	53.40	55.50	58.70	54.50	58.70	58.70	57.20	964148	551.47	6327	376553	39.06
SIGMA	SM	01-Jun-2021	88.40	97.20	97.20	97.20	97.20	97.20	97.20	6000	5.83	2	6000	100.00
SIKKO	SM	01-Jun-2021	25.25	24.00	24.00	24.00	24.00	24.00	24.00	8000	1.92	1	8000	100.00
SIL	BE	01-Jun-2021	16.25	16.85	16.85	15.75	16.00	16.00	15.99	16983	2.72	49	-	-
SILGO	EQ	01-Jun-2021	42.95	43.80	43.80	42.30	43.00	43.30	42.80	12544	5.37	423	7081	56.45
SILINV	EQ	01-Jun-2021	232.05	233.20	237.00	231.45	232.00	232.05	233.91	1625	3.80	74	1175	72.31
SILLYMONKS	BE	01-Jun-2021	24.90	23.70	25.75	23.70	23.70	23.70	23.75	3248	0.77	24	-	-
SIMBHALS	BE	01-Jun-2021	14.50	15.10	15.10	13.80	13.80	13.80	14.14	89100	12.60	218	-	-
SIMPLEXINF	EQ	01-Jun-2021	34.25	35.50	35.50	32.65	34.20	34.20	33.89	161315	54.67	1159	102195	63.35
SINTERCOM	EQ	01-Jun-2021	78.10	78.10	80.00	77.00	77.00	77.20	78.35	7654	6.00	86	6852	89.52
SINTEX	EQ	01-Jun-2021	3.70	3.70	3.70	3.60	3.65	3.70	3.64	2383942	86.81	1273	1410177	59.15
SIRCA	EQ	01-Jun-2021	364.30	366.80	382.50	364.00	366.60	369.35	375.98	193781	728.57	2750	141704	73.13
SIS	EQ	01-Jun-2021	449.10	448.45	448.45	436.05	443.00	441.75	439.95	444860	1957.18	13709	262919	59.10
SITINET	BE	01-Jun-2021	1.35	1.40	1.40	1.30	1.35	1.40	1.39	20025468	278.05	3142	-	-
SIYSIL	EQ	01-Jun-2021	264.55	265.50	297.00	262.50	289.45	286.65	278.09	500426	1391.63	12329	234662	46.89
SJVN	EQ	01-Jun-2021	27.95	28.10	28.25	27.20	27.30	27.30	27.52	2706693	744.85	7237	1138962	42.08
SKFINDIA	EQ	01-Jun-2021	2318.30	2342.15	2374.00	2302.00	2354.65	2350.35	2338.49	18700	437.30	2768	8774	46.92
SKIL	EQ	01-Jun-2021	3.05	3.10	3.20	3.10	3.15	3.20	3.19	202169	6.45	202	168011	83.10
SKIPPER	EQ	01-Jun-2021	64.40	64.50	66.70	60.65	62.50	62.00	62.70	191502	120.06	3067	111175	58.05
SKMEGGPROD	EQ	01-Jun-2021	65.30	65.50	78.00	63.40	77.45	75.75	73.14	3525817	2578.74	23666	715500	20.29
SMARTLINK	EQ	01-Jun-2021	93.60	93.15	97.45	93.05	93.20	93.55	94.78	7860	7.45	279	3756	47.79
SMCGLOBAL	EQ	01-Jun-2021	69.00	69.75	70.90	69.45	69.80	69.70	70.00	180882	126.61	1308	126903	70.16
SMLISUZU	EQ	01-Jun-2021	450.95	454.90	457.00	446.55	450.20	449.80	450.89	53007	239.00	2729	9396	17.73
SMPL	BZ	01-Jun-2021	0.25	0.20	0.20	0.20	0.20	0.20	0.20	7650	0.02	8	-	-
SMSLIFE	EQ	01-Jun-2021	600.40	610.00	622.00	593.25	597.50	599.30	601.78	3265	19.65	311	2232	68.36
SMSPHARMA	EQ	01-Jun-2021	166.45	167.90	167.90	154.85	161.20	161.30	160.79	265418	426.78	5599	126345	47.60
SMVD	SM	01-Jun-2021	16.10	16.85	16.85	16.85	16.85	16.85	16.85	2000	0.34	1	2000	100.00
SNOWMAN	EQ	01-Jun-2021	52.65	53.00	53.75	49.90	51.00	50.85	51.45	3261477	1677.97	12440	1432386	43.92
SOBHA	EQ	01-Jun-2021	491.25	496.00	507.50	482.00	496.00	496.30	497.34	524163	2606.89	24444	171045	32.63
SOLARA	EQ	01-Jun-2021	1757.65	1795.00	1819.90	1758.00	1763.00	1768.55	1784.59	121074	2160.67	11763	41964	34.66
SOLARINDS	EQ	01-Jun-2021	1554.40	1565.00	1645.00	1453.35	1499.00	1494.80	1576.02	673731	10618.15	52156	101680	15.09
SOLEX	SM	01-Jun-2021	50.00	52.10	52.50	52.10	52.50	52.50	52.39	20000	10.48	7	16000	80.00
SOMANYCERA	EQ	01-Jun-2021	469.20	474.95	475.00	460.00	469.50	467.75	467.58	67475	315.50	4544	48834	72.37
SOMATEX	EQ	01-Jun-2021	5.65	5.45	5.80	5.40	5.60	5.60	5.52	21602	1.19	39	15011	69.49
SOMICONVEY	EQ	01-Jun-2021	48.70	50.50	50.50	46.55	48.05	47.25	47.98	8365	4.01	228	5746	68.69
SONAMCLOCK	SM	01-Jun-2021	58.00	57.00	57.00	53.90	53.90	53.90	55.18	15000	8.28	5	6000	40.00
SONATSOFTW	EQ	01-Jun-2021	672.55	679.00	679.00	655.00	663.05	660.40	661.91	125901	833.35	6864	54416	43.22
SORILINFRA	EQ	01-Jun-2021	175.25	181.45	181.45	166.50	166.50	166.50	172.89	266664	461.05	7104	141842	53.19
SOTL	EQ	01-Jun-2021	1111.75	1124.95	1294.90	1124.95	1264.00	1272.75	1237.68	620639	7681.51	41105	179594	28.94
SOUTHBANK	EQ	01-Jun-2021	10.40	10.45	10.50	9.95	10.15	10.05	10.15	23640719	2399.64	51828	10246498	43.34
SOUTHWEST	EQ	01-Jun-2021	37.30	37.75	40.75	37.25	37.50	37.50	38.15	82522	31.49	394	43203	52.35
SPAL	EQ	01-Jun-2021	201.70	205.45	205.45	195.05	196.90	196.25	198.06	21371	42.33	859	12828	60.03
SPANDANA	EQ	01-Jun-2021	575.05	579.70	588.00	561.00	568.00	566.95	575.73	164511	947.13	4982	106651	64.83
SPARC	EQ	01-Jun-2021	224.25	224.70	226.50	218.75	219.50	220.05	221.65	870269	1928.98	14509	285205	32.77
SPECIALITY	EQ	01-Jun-2021	52.85	53.30	53.80	50.20	51.35	51.60	51.63	170152	87.85	2100	80656	47.40
SPECTRUM	SM	01-Jun-2021	58.50	56.00	56.00	56.00	56.00	56.00	56.00	2000	1.12	1	2000	100.00
SPENCERS	EQ	01-Jun-2021	73.55	74.20	75.75	72.00	73.60	73.00	73.72	381661	281.38	3398	182068	47.70
SPENTEX	BZ	01-Jun-2021	0.90	0.85	0.90	0.85	0.90	0.85	0.86	28973	0.25	37	-	-
SPIC	EQ	01-Jun-2021	46.30	46.40	46.75	44.45	45.20	45.20	45.34	1011094	458.46	5775	505909	50.04
SPICEJET	EQ	01-Jun-2021	79.60	79.60	80.00	75.80	76.55	76.20	77.52	5207553	4036.78	31265	2842337	54.58
SPLIL	EQ	01-Jun-2021	43.75	45.30	45.30	42.10	43.00	42.80	42.99	55310	23.78	1364	34570	62.50
SPMLINFRA	BE	01-Jun-2021	11.50	11.75	11.75	11.40	11.50	11.50	11.50	60515	6.96	56	-	-
SPTL	EQ	01-Jun-2021	4.05	4.05	4.15	3.95	4.05	4.00	4.05	1581728	64.01	1004	1066790	67.44
SREEL	EQ	01-Jun-2021	162.45	166.85	167.35	159.50	166.00	165.60	163.65	15804	25.86	418	11230	71.06
SREIBNPNCD	NJ	01-Jun-2021	425.00	425.00	494.94	425.00	450.00	450.00	480.34	470	2.26	14	450	95.74
SREIBNPNCD	NT	01-Jun-2021	456.00	547.00	547.00	381.00		381.00	519.33	18	0.09	6	15	83.33
SREIBNPNCD	NU	01-Jun-2021	330.00	332.00	332.00	315.00	315.00	318.25	318.25	100	0.32	5	100	100.00
SREIBNPNCD	NV	01-Jun-2021	301.00	310.00	310.00	310.00	310.00	310.00	310.00	15	0.05	1	15	100.00
SREIBNPNCD	YB	01-Jun-2021	481.00	384.80	384.85	384.80	384.85	384.85	384.83	2	0.01	2	0	0.00
SREINFRA	EQ	01-Jun-2021	7.15	7.20	7.40	7.05	7.20	7.15	7.22	1796389	129.67	1401	795073	44.26
SRF	EQ	01-Jun-2021	6513.15	6556.00	6571.10	6461.70	6556.85	6558.60	6522.97	96335	6283.90	12349	31776	32.98
SRHHYPOLTD	EQ	01-Jun-2021	298.30	304.00	304.00	278.95	289.00	288.30	288.88	61003	176.22	3015	32638	53.50
SRIPIPES	EQ	01-Jun-2021	188.45	189.05	190.00	185.50	186.90	186.65	186.98	64129	119.91	1975	24520	38.24
SRPL	BE	01-Jun-2021	29.95	29.05	30.80	28.55	29.85	29.85	29.99	904	0.27	8	-	-
SRTRANSFIN	EQ	01-Jun-2021	1429.80	1435.00	1435.20	1388.35	1405.90	1411.30	1409.03	1864587	26272.57	50383	352571	18.91
SRTRANSFIN	Y9	01-Jun-2021	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	43	0.47	1	43	100.00
SRTRANSFIN	YB	01-Jun-2021	1009.00	1002.55	1006.00	1002.55	1005.00	1005.00	1004.96	53	0.53	4	53	100.00
SRTRANSFIN	YH	01-Jun-2021	1026.00	1019.00	1020.00	1015.00	1015.00	1015.54	1016.36	255	2.59	8	245	96.08
SRTRANSFIN	YJ	01-Jun-2021	1080.00	1079.15	1080.00	1079.10	1080.00	1080.00	1079.86	1443	15.58	22	1443	100.00
SRTRANSFIN	YK	01-Jun-2021	1098.00	1094.00	1095.00	1094.00	1095.00	1095.00	1094.99	75	0.82	4	75	100.00
SRTRANSFIN	YL	01-Jun-2021	1100.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	27	0.30	3	27	100.00
SRTRANSFIN	YO	01-Jun-2021	1044.95	1020.00	1020.00	1015.00	1015.00	1015.00	1015.24	500	5.08	12	500	100.00
SRTRANSFIN	YQ	01-Jun-2021	1056.00	1053.00	1055.00	1053.00	1055.00	1055.00	1054.56	130	1.37	5	130	100.00
SRTRANSFIN	YR	01-Jun-2021	1074.30	1068.01	1068.68	1068.00	1068.00	1068.00	1068.46	130	1.39	5	130	100.00
SRTRANSFIN	YU	01-Jun-2021	1276.00	1276.00	1285.00	1276.00	1285.00	1285.00	1276.82	550	7.02	11	500	90.91
SRTRANSFIN	YV	01-Jun-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	15	0.15	2	15	100.00
SRTRANSFIN	YW	01-Jun-2021	1085.00	1031.00	1031.00	1030.00	1030.00	1030.00	1030.50	200	2.06	2	200	100.00
SRTRANSFIN	YY	01-Jun-2021	1070.00	1042.90	1042.90	1042.90	1042.90	1042.90	1042.90	20	0.21	1	20	100.00
SRTRANSFIN	Z6	01-Jun-2021	1091.87	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	300	3.25	6	300	100.00
SRTRANSFIN	Z7	01-Jun-2021	1070.11	1071.11	1071.11	1071.11	1071.11	1071.11	1071.11	25	0.27	1	25	100.00
SRTRANSFIN	Z8	01-Jun-2021	1096.00	1071.06	1071.06	1071.06	1071.06	1071.06	1071.06	20	0.21	1	20	100.00
SRTRANSFIN	ZE	01-Jun-2021	1150.00	995.00	1000.02	995.00	1000.02	1000.02	997.12	26	0.26	2	26	100.00
SSWL	EQ	01-Jun-2021	749.45	750.00	764.85	735.30	736.00	737.85	745.44	28219	210.36	2285	12035	42.65
STAR	EQ	01-Jun-2021	765.70	774.00	777.70	755.00	764.00	763.25	765.36	556045	4255.77	18934	253021	45.50
STARCEMENT	EQ	01-Jun-2021	111.00	111.05	112.90	108.20	109.50	109.05	110.34	370349	408.64	5061	139103	37.56
STARPAPER	EQ	01-Jun-2021	135.05	135.85	141.70	133.00	140.45	139.85	138.33	1112572	1539.02	17756	387620	34.84
STCINDIA	EQ	01-Jun-2021	92.85	93.00	93.00	89.00	89.80	89.65	90.61	42692	38.68	961	22588	52.91
STEELCITY	EQ	01-Jun-2021	38.60	38.65	39.80	38.25	39.30	39.20	39.08	25973	10.15	276	16647	64.09
STEELXIND	EQ	01-Jun-2021	58.35	57.50	60.70	57.50	58.00	58.15	58.27	105577	61.52	704	70244	66.53
STEL	EQ	01-Jun-2021	86.90	88.20	88.90	85.00	88.10	88.10	87.56	26861	23.52	387	11535	42.94
STERTOOLS	EQ	01-Jun-2021	195.45	200.00	200.00	194.50	195.00	195.20	196.07	19220	37.69	816	10689	55.61
STLTECH	EQ	01-Jun-2021	250.40	251.00	262.90	248.00	256.30	256.05	256.76	1330298	3415.70	24597	435144	32.71
STOVEKRAFT	EQ	01-Jun-2021	603.60	609.40	609.40	581.20	586.00	586.15	593.14	130107	771.71	7623	66246	50.92
SUBCAPCITY	BE	01-Jun-2021	17.95	17.95	17.95	17.90	17.90	17.90	17.90	1066	0.19	2	-	-
SUBEXLTD	EQ	01-Jun-2021	59.05	59.25	60.50	57.50	57.85	57.90	58.68	7747455	4545.83	30634	3612866	46.63
SUBROS	EQ	01-Jun-2021	321.85	323.50	333.00	322.85	329.75	329.25	327.34	49486	161.99	1680	38175	77.14
SUDARSCHEM	EQ	01-Jun-2021	669.30	676.00	681.10	653.40	665.50	668.70	669.43	477995	3199.83	15441	199701	41.78
SUMEETINDS	BE	01-Jun-2021	4.60	4.60	4.65	4.40	4.50	4.45	4.48	51691	2.31	136	-	-
SUMICHEM	EQ	01-Jun-2021	323.55	324.00	327.85	316.40	321.00	319.45	320.76	457970	1469.00	8262	214341	46.80
SUMIT	EQ	01-Jun-2021	11.95	11.30	12.15	11.30	11.95	11.75	11.71	44453	5.21	139	27738	62.40
SUMMITSEC	EQ	01-Jun-2021	591.05	585.40	604.00	585.35	590.10	590.35	597.63	5098	30.47	187	3763	73.81
SUNCLAYLTD	EQ	01-Jun-2021	3540.90	3594.05	3647.00	3440.00	3550.00	3566.90	3574.78	21103	754.39	4207	14304	67.78
SUNDARAM	EQ	01-Jun-2021	1.45	1.45	1.50	1.40	1.50	1.50	1.48	1441992	21.41	246	743415	51.55
SUNDARMFIN	EQ	01-Jun-2021	2499.60	2512.10	2523.90	2455.60	2460.10	2489.95	2492.18	26256	654.35	4193	14693	55.96
SUNDARMHLD	EQ	01-Jun-2021	76.20	77.00	78.00	75.25	76.35	76.00	76.56	380587	291.39	3381	239262	62.87
SUNDRMBRAK	EQ	01-Jun-2021	351.35	363.90	363.90	346.00	358.00	351.30	352.14	5820	20.49	203	4835	83.08
SUNDRMFAST	EQ	01-Jun-2021	790.60	794.60	801.65	772.35	791.50	785.80	788.46	99775	786.69	8882	43345	43.44
SUNFLAG	EQ	01-Jun-2021	81.80	82.50	82.50	77.10	78.95	78.60	79.35	1086680	862.30	7864	522114	48.05
SUNPHARMA	EQ	01-Jun-2021	668.30	670.10	673.30	664.30	671.00	671.05	668.26	6443084	43056.82	109510	2230544	34.62
SUNTECK	EQ	01-Jun-2021	286.85	288.70	289.40	276.90	279.00	278.50	281.57	421762	1187.56	9799	159574	37.84
SUNTV	EQ	01-Jun-2021	541.65	543.00	545.00	522.50	524.90	525.65	529.33	1798289	9518.84	36616	651989	36.26
SUPERHOUSE	EQ	01-Jun-2021	147.75	149.10	149.75	142.20	143.90	143.90	145.62	79327	115.52	4352	23652	29.82
SUPERSPIN	BE	01-Jun-2021	6.15	6.35	6.35	5.85	6.00	5.90	5.91	53702	3.18	134	-	-
SUPPETRO	EQ	01-Jun-2021	778.80	794.70	794.70	761.95	770.00	771.55	774.96	95359	739.00	4891	62505	65.55
SUPRAJIT	EQ	01-Jun-2021	267.15	270.00	273.25	265.60	266.00	268.70	270.14	166745	450.44	5554	96261	57.73
SUPREMEENG	EQ	01-Jun-2021	36.35	38.15	38.15	37.00	38.15	38.15	37.91	192760	73.07	1093	119524	62.01
SUPREMEIND	EQ	01-Jun-2021	2268.95	2280.00	2289.00	2230.10	2246.10	2243.40	2250.98	44280	996.73	6540	25064	56.60
SURANASOL	EQ	01-Jun-2021	10.35	10.55	10.55	10.00	10.20	10.10	10.15	46957	4.77	238	33808	72.00
SURANAT&P	EQ	01-Jun-2021	5.25	5.25	5.25	5.10	5.10	5.15	5.12	110838	5.67	185	86921	78.42
SURYALAXMI	BE	01-Jun-2021	43.65	44.40	45.70	44.40	45.00	45.45	45.00	30459	13.71	109	-	-
SURYAROSNI	EQ	01-Jun-2021	468.65	471.00	480.35	462.00	463.10	465.75	468.01	95192	445.51	5574	34784	36.54
SURYODAY	EQ	01-Jun-2021	220.40	221.00	228.00	221.00	223.40	223.35	224.79	137848	309.87	4804	51047	37.03
SUTLEJTEX	EQ	01-Jun-2021	49.00	49.80	49.80	47.35	48.00	48.30	48.70	200471	97.62	1496	127932	63.82
SUULD	EQ	01-Jun-2021	404.05	424.25	424.25	405.00	424.25	423.95	416.66	54839	228.49	1761	29723	54.20
SUVEN	EQ	01-Jun-2021	93.95	94.50	94.90	92.00	92.70	92.55	93.16	267138	248.86	3276	175001	65.51
SUVENPHAR	EQ	01-Jun-2021	514.15	514.15	523.05	501.20	505.00	504.40	510.29	136327	695.66	7448	91794	67.33
SUVIDHAA	EQ	01-Jun-2021	21.90	22.40	22.40	21.55	22.00	21.95	22.01	71522	15.75	477	56310	78.73
SUZLON	EQ	01-Jun-2021	5.70	5.75	6.05	5.65	6.00	5.90	5.86	46123605	2704.03	30584	19726067	42.77
SWANENERGY	EQ	01-Jun-2021	136.90	136.90	138.40	135.35	135.95	136.70	136.91	132909	181.96	2988	27816	20.93
SWARAJENG	EQ	01-Jun-2021	1528.80	1530.00	1548.85	1525.00	1530.00	1528.40	1535.98	7698	118.24	979	5325	69.17
SWELECTES	EQ	01-Jun-2021	231.65	232.95	233.95	219.30	228.75	227.35	226.49	36666	83.04	1324	23157	63.16
SWSOLAR	EQ	01-Jun-2021	226.50	226.00	228.25	220.05	221.20	220.90	223.00	1118139	2493.43	14583	566227	50.64
SYMPHONY	EQ	01-Jun-2021	1070.30	1080.00	1084.75	1062.00	1069.00	1068.80	1071.11	78543	841.28	11342	39869	50.76
SYNCOM	BZ	01-Jun-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	156605	5.95	171	-	-
SYNGENE	EQ	01-Jun-2021	584.25	584.00	592.45	580.45	582.05	584.15	585.63	188543	1104.17	6050	87756	46.54
TAINWALCHM	EQ	01-Jun-2021	73.65	73.70	75.00	71.00	71.30	71.80	72.66	9264	6.73	213	6284	67.83
TAJGVK	EQ	01-Jun-2021	136.45	136.45	138.45	135.20	135.60	135.45	136.48	233905	319.23	3949	113524	48.53
TAKE	EQ	01-Jun-2021	68.55	68.80	69.40	63.05	65.60	65.35	65.74	3095032	2034.73	16713	1637869	52.92
TALBROAUTO	EQ	01-Jun-2021	242.05	246.00	256.70	240.10	245.00	243.15	249.13	267172	665.61	9868	128771	48.20
TANLA	EQ	01-Jun-2021	917.45	912.00	927.70	871.60	871.60	872.20	901.34	1238549	11163.50	17870	875384	70.68
TANTIACONS	BZ	01-Jun-2021	7.05	6.70	6.70	6.70	6.70	6.70	6.70	9103	0.61	38	-	-
TARAPUR	BE	01-Jun-2021	6.25	5.95	5.95	5.95	5.95	5.95	5.95	2376	0.14	21	-	-
TARC	EQ	01-Jun-2021	28.85	29.00	29.80	27.65	28.05	28.20	28.51	394590	112.49	1881	266582	67.56
TARMAT	EQ	01-Jun-2021	57.60	58.75	63.15	57.85	62.00	61.85	60.81	162625	98.89	1574	105371	64.79
TASTYBITE	EQ	01-Jun-2021	15612.85	15650.05	15800.00	15520.00	15799.10	15716.25	15708.52	1586	249.14	746	1069	67.40
TATACAPHSG	N2	01-Jun-2021	1063.72	1050.45	1050.45	1042.03	1042.03	1042.03	1044.01	1001	10.45	9	1001	100.00
TATACAPHSG	N4	01-Jun-2021	1070.00	1069.50	1069.50	1069.50	1069.50	1069.50	1069.50	10	0.11	1	10	100.00
TATACHEM	EQ	01-Jun-2021	703.85	705.00	716.50	702.20	707.25	706.40	708.60	2217052	15710.04	41733	394028	17.77
TATACOFFEE	EQ	01-Jun-2021	179.20	180.00	181.35	172.65	174.65	174.25	175.63	2952622	5185.75	25746	886336	30.02
TATACOMM	EQ	01-Jun-2021	1074.00	1077.90	1134.80	1075.00	1131.10	1122.95	1102.36	836252	9218.53	26329	373128	44.62
TATACONSUM	EQ	01-Jun-2021	663.85	665.80	667.25	656.80	666.00	665.80	663.40	2355484	15626.32	69042	1149306	48.79
TATAELXSI	EQ	01-Jun-2021	3643.55	3669.00	3670.00	3597.00	3612.00	3609.40	3633.01	126715	4603.57	14540	82197	64.87
TATAINVEST	EQ	01-Jun-2021	1058.90	1060.00	1063.20	1054.00	1056.10	1056.20	1057.75	32759	346.51	2759	20799	63.49
TATAMETALI	EQ	01-Jun-2021	1077.00	1084.00	1088.00	1060.40	1068.00	1067.10	1069.98	136671	1462.36	7026	51074	37.37
TATAMOTORS	EQ	01-Jun-2021	318.75	319.20	325.70	317.30	318.30	318.10	320.48	32595728	104461.68	227553	4386040	13.46
TATAMTRDVR	EQ	01-Jun-2021	150.80	151.75	153.50	142.30	144.40	143.80	145.68	16553047	24114.60	117481	11160176	67.42
TATAPOWER	EQ	01-Jun-2021	106.45	106.40	106.40	103.70	104.90	104.65	104.79	25038000	26236.18	90941	7815423	31.21
TATASTEEL	EQ	01-Jun-2021	1125.65	1120.00	1123.00	1085.50	1100.70	1100.90	1099.68	17690925	194543.42	316676	4329557	24.47
TATASTLBSL	EQ	01-Jun-2021	97.05	98.30	98.30	95.00	95.80	95.70	96.06	3824766	3673.99	29234	2221722	58.09
TATASTLLP	EQ	01-Jun-2021	932.70	927.10	939.90	912.15	919.00	917.20	920.02	51761	476.21	2439	33552	64.82
TBZ	EQ	01-Jun-2021	74.65	74.65	78.20	74.50	75.00	75.20	76.42	274002	209.40	3571	113647	41.48
TCFSL	NB	01-Jun-2021	1064.74	1065.75	1066.50	1064.01	1066.25	1066.47	1065.60	1865	19.87	35	1657	88.85
TCFSL	ND	01-Jun-2021	1107.20	1109.94	1109.95	1105.02	1106.55	1106.96	1107.18	309	3.42	21	166	53.72
TCFSL	NF	01-Jun-2021	1194.00	1204.00	1204.00	1197.00	1197.00	1197.00	1201.16	100	1.20	4	100	100.00
TCFSL	NL	01-Jun-2021	1150.05	1150.55	1150.55	1150.55	1150.55	1150.55	1150.55	45	0.52	3	45	100.00
TCI	EQ	01-Jun-2021	475.15	481.70	509.95	468.25	476.25	478.00	484.86	1468441	7119.92	46011	255130	17.37
TCIDEVELOP	EQ	01-Jun-2021	429.50	449.95	515.40	445.00	515.40	515.40	500.76	112237	562.03	6102	24827	22.12
TCIEXP	EQ	01-Jun-2021	1454.15	1474.00	1525.00	1406.00	1419.90	1417.80	1463.60	267975	3922.08	20933	56082	20.93
TCNSBRANDS	EQ	01-Jun-2021	550.95	556.00	558.00	531.85	537.50	535.25	545.15	24659	134.43	2139	11460	46.47
TCPLPACK	EQ	01-Jun-2021	491.05	493.00	505.00	472.15	490.00	494.15	486.86	24609	119.81	1422	12744	51.79
TCS	EQ	01-Jun-2021	3159.15	3168.60	3169.95	3132.00	3153.90	3153.00	3147.93	1377441	43360.83	91948	748839	54.36
TDPOWERSYS	EQ	01-Jun-2021	196.10	198.95	200.00	187.20	190.00	190.90	191.84	42227	81.01	1137	30203	71.53
TEAMLEASE	EQ	01-Jun-2021	3463.90	3465.00	3520.00	3416.00	3417.30	3422.60	3456.52	5554	191.98	1754	2726	49.08
TECHIN	BE	01-Jun-2021	6.20	6.35	6.50	5.90	5.90	5.90	6.05	14229	0.86	50	-	-
TECHM	EQ	01-Jun-2021	1021.65	1024.70	1032.00	1013.35	1030.50	1030.50	1024.55	1262702	12937.07	39937	532636	42.18
TECHNOE	EQ	01-Jun-2021	334.65	337.35	340.00	326.10	336.50	338.65	335.04	116959	391.86	4637	62475	53.42
TEJASNET	EQ	01-Jun-2021	172.70	172.00	175.55	170.30	172.80	173.10	172.43	239927	413.71	3413	126733	52.82
TEMBO	EQ	01-Jun-2021	164.15	189.90	189.90	160.70	166.50	168.05	165.41	532793	881.31	2214	260554	48.90
TERASOFT	EQ	01-Jun-2021	45.50	46.80	46.80	44.50	45.20	44.70	45.07	31470	14.18	584	21253	67.53
TEXINFRA	EQ	01-Jun-2021	70.20	70.20	70.50	69.10	70.30	70.15	69.81	81686	57.02	940	49433	60.52
TEXMOPIPES	EQ	01-Jun-2021	53.85	51.20	56.00	51.20	51.20	51.20	52.82	2406115	1270.93	10659	1106927	46.00
TEXRAIL	EQ	01-Jun-2021	33.40	33.60	33.60	31.55	31.85	31.90	32.32	2006629	648.56	6739	1010779	50.37
TFCILTD	EQ	01-Jun-2021	67.40	66.95	68.30	64.00	65.15	64.85	65.83	532446	350.50	4501	273559	51.38
TFL	EQ	01-Jun-2021	4.05	4.20	4.20	3.85	3.85	3.85	3.92	12369	0.48	66	10665	86.22
TGBHOTELS	BE	01-Jun-2021	5.95	6.10	6.10	5.70	6.00	6.00	5.89	31681	1.87	100	-	-
THANGAMAYL	EQ	01-Jun-2021	791.60	799.00	835.00	790.00	797.00	794.05	806.67	35780	288.63	3191	13637	38.11
THEINVEST	EQ	01-Jun-2021	105.45	108.85	110.00	103.00	103.90	104.05	106.29	12308	13.08	308	5529	44.92
THEMISMED	EQ	01-Jun-2021	577.55	586.50	664.70	581.80	633.00	634.10	635.33	245534	1559.96	13495	78458	31.95
THERMAX	EQ	01-Jun-2021	1423.95	1429.95	1450.00	1402.60	1409.00	1411.60	1416.98	41288	585.04	6353	19334	46.83
THOMASCOOK	EQ	01-Jun-2021	61.10	64.10	64.15	60.10	60.95	61.25	61.98	1568592	972.19	12539	872154	55.60
THOMASCOTT	BE	01-Jun-2021	8.70	9.10	9.10	8.30	8.30	8.30	8.75	3973	0.35	38	-	-
THYROCARE	EQ	01-Jun-2021	1064.15	1064.15	1073.30	1034.00	1044.00	1042.15	1047.63	118882	1245.44	7051	48147	40.50
TI	EQ	01-Jun-2021	36.65	36.25	37.35	34.30	34.65	34.75	35.41	1168681	413.82	5800	735793	62.96
TIDEWATER	EQ	01-Jun-2021	9531.40	10240.00	10484.50	9801.10	10484.50	10484.50	10183.19	100322	10215.98	25962	23818	23.74
TIIL	EQ	01-Jun-2021	400.95	403.20	410.00	393.80	396.00	396.75	400.32	28155	112.71	1375	16047	57.00
TIINDIA	EQ	01-Jun-2021	1186.30	1195.00	1197.00	1175.30	1189.00	1189.35	1184.61	55751	660.43	5352	33362	59.84
TIJARIA	EQ	01-Jun-2021	8.10	8.25	8.25	7.70	7.70	7.70	7.79	16660	1.30	85	13554	81.36
TIL	BE	01-Jun-2021	195.15	193.00	193.00	185.40	185.40	185.40	186.15	13353	24.86	232	-	-
TIMESGTY	EQ	01-Jun-2021	48.95	47.05	49.95	47.05	47.20	47.55	48.71	7753	3.78	176	4209	54.29
TIMETECHNO	EQ	01-Jun-2021	82.35	82.90	84.80	81.15	83.05	82.90	83.04	960779	797.83	7113	451544	47.00
TIMKEN	EQ	01-Jun-2021	1346.95	1362.00	1362.00	1303.00	1312.00	1309.75	1327.57	17650	234.32	2623	8801	49.86
TINPLATE	EQ	01-Jun-2021	203.85	205.25	206.85	199.00	200.80	200.45	202.46	539883	1093.02	11460	221502	41.03
TIPSINDLTD	EQ	01-Jun-2021	929.00	929.00	949.65	886.60	904.75	896.55	916.49	20762	190.28	1119	12118	58.37
TIRUMALCHM	EQ	01-Jun-2021	139.15	139.45	139.90	132.00	134.80	134.40	135.11	1511392	2042.03	13964	616449	40.79
TIRUPATIFL	BE	01-Jun-2021	29.10	30.55	30.55	28.00	30.00	30.00	29.36	547	0.16	25	-	-
TITAN	EQ	01-Jun-2021	1596.25	1608.00	1612.00	1589.30	1590.95	1591.40	1599.37	1111933	17783.93	48029	300526	27.03
TMRVL	EQ	01-Jun-2021	14.35	15.00	15.05	13.70	15.00	14.45	14.58	259047	37.77	1331	162133	62.59
TNPETRO	EQ	01-Jun-2021	95.75	95.80	102.40	95.10	101.00	101.25	99.03	1911746	1893.21	13343	835217	43.69
TNPL	EQ	01-Jun-2021	152.60	153.40	153.55	146.15	146.90	146.65	148.82	255593	380.37	7091	111448	43.60
TNTELE	BE	01-Jun-2021	5.00	5.15	5.25	4.90	5.00	5.05	5.14	32791	1.69	69	-	-
TOKYOPLAST	EQ	01-Jun-2021	99.80	105.00	110.95	100.50	103.40	103.55	105.37	383678	404.28	6500	156311	40.74
TORNTPHARM	EQ	01-Jun-2021	2741.35	2754.00	2793.00	2715.00	2786.00	2785.65	2765.32	382614	10580.50	23510	181323	47.39
TORNTPOWER	EQ	01-Jun-2021	432.85	432.00	435.95	429.00	433.00	432.50	431.82	543857	2348.51	14256	221109	40.66
TOTAL	EQ	01-Jun-2021	43.00	43.00	43.75	42.00	42.30	42.45	42.74	12015	5.13	105	9436	78.54
TOUCHWOOD	EQ	01-Jun-2021	85.45	88.45	88.45	83.65	83.65	84.70	85.26	3201	2.73	87	2431	75.95
TPLPLASTEH	EQ	01-Jun-2021	248.55	248.10	257.60	245.00	247.95	247.40	249.92	31307	78.24	778	3706	11.84
TREEHOUSE	BE	01-Jun-2021	8.05	8.15	8.15	7.90	8.00	8.00	7.93	17578	1.39	47	-	-
TREJHARA	EQ	01-Jun-2021	38.50	39.50	40.15	37.30	37.35	37.65	38.22	53491	20.45	893	19695	36.82
TRENT	EQ	01-Jun-2021	851.65	857.00	862.80	833.35	839.10	840.20	845.16	697195	5892.45	21497	168828	24.22
TRF	EQ	01-Jun-2021	115.05	116.80	116.80	107.50	108.50	108.60	110.26	111117	122.52	2490	64061	57.65
TRIDENT	EQ	01-Jun-2021	15.95	15.95	16.20	15.70	15.85	15.85	15.90	9264533	1473.23	25436	5550033	59.91
TRIGYN	EQ	01-Jun-2021	103.50	104.35	105.25	98.10	99.60	99.40	100.62	309726	311.65	4814	160146	51.71
TRIL	EQ	01-Jun-2021	26.25	26.35	27.10	24.70	25.40	25.40	25.40	772743	196.26	2860	473693	61.30
TRITURBINE	EQ	01-Jun-2021	101.35	101.00	109.35	101.00	107.25	107.50	106.93	1836195	1963.40	19319	656611	35.76
TRIVENI	EQ	01-Jun-2021	149.45	150.10	150.95	145.20	148.55	149.40	147.60	852908	1258.92	10879	344140	40.35
TTKHLTCARE	EQ	01-Jun-2021	718.35	716.20	725.00	680.05	683.00	684.35	698.80	104607	731.00	7062	46878	44.81
TTKPRESTIG	EQ	01-Jun-2021	8668.45	8840.00	8840.00	8650.00	8740.65	8775.60	8740.99	22818	1994.52	5926	4972	21.79
TTL	EQ	01-Jun-2021	70.35	71.80	73.90	68.00	69.00	68.75	70.40	160796	113.20	2732	66520	41.37
TTML	EQ	01-Jun-2021	15.60	16.35	16.35	16.35	16.35	16.35	16.35	555878	90.89	920	555878	100.00
TV18BRDCST	EQ	01-Jun-2021	41.75	42.10	43.40	40.70	41.25	41.20	41.96	20793590	8724.94	33450	7250069	34.87
TVSELECT	EQ	01-Jun-2021	147.05	148.45	148.75	142.00	143.35	143.10	144.74	43474	62.92	996	26516	60.99
TVSMOTOR	EQ	01-Jun-2021	615.20	619.45	627.95	610.25	612.50	612.70	617.94	2654612	16403.89	40351	527485	19.87
TVSSRICHAK	EQ	01-Jun-2021	1998.00	2008.00	2013.05	1965.70	1975.50	1975.45	1990.02	7097	141.23	1207	4775	67.28
TVTODAY	EQ	01-Jun-2021	293.50	294.95	300.00	290.10	296.50	295.55	295.94	193180	571.70	6034	105014	54.36
TVVISION	BE	01-Jun-2021	2.05	2.00	2.00	1.95	2.00	2.00	1.99	685	0.01	9	-	-
TWL	EQ	01-Jun-2021	56.10	56.80	58.75	55.80	56.65	56.80	57.50	6333174	3641.68	28765	1504098	23.75
UBL	EQ	01-Jun-2021	1253.35	1255.00	1280.00	1240.00	1253.95	1250.65	1259.15	562359	7080.92	30737	135147	24.03
UCALFUEL	EQ	01-Jun-2021	166.65	167.55	169.75	161.15	162.35	162.70	165.51	44858	74.25	1555	27508	61.32
UCL	SM	01-Jun-2021	40.80	44.00	48.20	41.55	42.55	42.10	43.98	30000	13.19	14	16000	53.33
UCOBANK	EQ	01-Jun-2021	13.60	13.60	13.75	13.00	13.25	13.20	13.27	12906744	1712.67	19889	3510831	27.20
UFLEX	EQ	01-Jun-2021	452.30	457.40	475.00	434.80	444.50	445.25	457.85	615111	2816.27	19073	115536	18.78
UFO	EQ	01-Jun-2021	88.75	91.00	106.50	89.65	104.90	105.20	100.89	11285320	11386.21	83522	2039431	18.07
UGARSUGAR	EQ	01-Jun-2021	29.15	29.15	29.35	27.70	27.95	28.15	28.06	597438	167.62	2420	297176	49.74
UJAAS	EQ	01-Jun-2021	2.80	2.80	2.80	2.75	2.80	2.80	2.77	687805	19.03	573	452578	65.80
UJJIVAN	EQ	01-Jun-2021	214.80	216.45	218.75	210.25	212.25	211.95	214.31	519532	1113.40	8079	185292	35.67
UJJIVANSFB	EQ	01-Jun-2021	29.80	30.00	30.10	29.40	29.50	29.50	29.64	1259368	373.24	4878	750372	59.58
ULTRACEMCO	EQ	01-Jun-2021	6708.00	6723.00	6723.00	6560.00	6604.90	6601.35	6620.13	397989	26347.39	37213	197248	49.56
UMANGDAIRY	EQ	01-Jun-2021	75.05	76.00	76.00	72.60	73.25	73.10	73.54	45881	33.74	1120	29940	65.26
UMESLTD	EQ	01-Jun-2021	4.40	4.60	4.60	4.20	4.20	4.20	4.44	160624	7.12	202	137300	85.48
UNICHEMLAB	EQ	01-Jun-2021	337.45	339.15	344.95	327.25	331.00	329.30	332.56	75773	251.99	2740	44427	58.63
UNIDT	EQ	01-Jun-2021	303.90	312.05	314.95	297.90	303.00	300.20	300.50	10084	30.30	253	7325	72.64
UNIENTER	EQ	01-Jun-2021	112.25	112.30	115.75	106.85	110.35	109.80	110.47	38131	42.12	805	24200	63.47
UNIINFO	SM	01-Jun-2021	18.05	17.15	17.15	17.15	17.15	17.15	17.15	2000	0.34	1	2000	100.00
UNIONBANK	EQ	01-Jun-2021	34.70	34.85	34.95	34.20	34.40	34.35	34.52	13024994	4495.71	23817	4863296	37.34
UNITECH	BZ	01-Jun-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	775530	20.16	351	-	-
UNITEDTEA	EQ	01-Jun-2021	326.05	334.65	334.65	322.30	325.00	325.85	325.82	1153	3.76	95	768	66.61
UNIVASTU	EQ	01-Jun-2021	38.70	38.00	40.60	38.00	40.60	40.60	40.34	3710	1.50	36	2372	63.94
UNIVCABLES	EQ	01-Jun-2021	211.50	213.40	213.80	198.00	201.70	200.35	203.13	284690	578.30	7240	138217	48.55
UNIVPHOTO	EQ	01-Jun-2021	224.75	250.00	250.00	211.15	219.70	217.45	225.26	41587	93.68	1685	27290	65.62
UPL	EQ	01-Jun-2021	815.10	818.00	826.40	808.35	816.00	815.80	816.06	4414474	36024.71	65627	850406	19.26
URJA	EQ	01-Jun-2021	7.05	7.05	7.05	6.70	6.80	6.80	6.82	4303760	293.54	8960	2509285	58.30
URJAPP	X1	01-Jun-2021	2.10	2.15	2.15	2.00	2.05	2.00	2.03	188106	3.82	153	168904	89.79
USHAMART	EQ	01-Jun-2021	50.40	50.40	50.90	48.50	48.85	48.85	49.21	1070204	526.69	5362	649092	60.65
UTIAMC	EQ	01-Jun-2021	761.40	761.00	766.10	757.00	761.60	763.55	762.91	124659	951.04	6127	86376	69.29
UTIBANKETF	EQ	01-Jun-2021	35.39	35.54	35.65	35.15	35.45	35.40	35.38	1654	0.59	126	1513	91.48
UTINEXT50	EQ	01-Jun-2021	38.72	39.48	39.48	38.55	39.00	39.17	39.00	17924	6.99	158	16315	91.02
UTINIFTETF	EQ	01-Jun-2021	1617.43	1620.00	1636.15	1608.60	1623.95	1632.35	1617.33	1044	16.88	87	695	66.57
UTISENSETF	EQ	01-Jun-2021	537.26	570.00	570.00	535.93	538.00	537.79	539.05	739	3.98	121	518	70.09
UTISXN50	EQ	01-Jun-2021	42.75	43.00	43.75	43.00	43.50	43.49	43.46	5164	2.24	72	4874	94.38
UTTAMSTL	EQ	01-Jun-2021	8.15	8.20	8.30	7.80	7.85	7.95	8.07	828376	66.86	979	441342	53.28
UTTAMSUGAR	EQ	01-Jun-2021	143.80	145.95	146.85	141.00	143.20	143.70	143.31	91743	131.48	1903	30225	32.95
V2RETAIL	EQ	01-Jun-2021	125.50	129.10	129.55	122.10	123.10	123.40	125.93	60944	76.75	958	44441	72.92
VADILALIND	EQ	01-Jun-2021	1010.70	1017.65	1020.90	993.25	1000.90	996.25	1004.48	10024	100.69	999	6600	65.84
VAIBHAVGBL	EQ	01-Jun-2021	842.00	840.00	849.00	827.10	837.00	832.05	836.89	75137	628.82	5999	49982	66.52
VAISHALI	EQ	01-Jun-2021	36.15	36.45	36.55	36.00	36.00	36.05	36.11	49418	17.85	267	46109	93.30
VAKRANGEE	EQ	01-Jun-2021	41.90	42.20	42.45	40.15	41.85	41.95	41.35	6610475	2733.27	14060	3680123	55.67
VALIANTORG	EQ	01-Jun-2021	1533.95	1520.00	1563.50	1503.05	1535.00	1529.15	1537.03	30157	463.52	3186	15421	51.14
VARDHACRLC	EQ	01-Jun-2021	42.15	42.65	45.50	42.15	44.00	44.00	44.39	612987	272.12	2974	240938	39.31
VARDMNPOLY	EQ	01-Jun-2021	18.65	18.60	19.20	18.60	19.00	18.85	18.90	41703	7.88	469	21558	51.69
VARROC	EQ	01-Jun-2021	415.05	420.80	424.90	408.00	410.00	408.50	413.50	92155	381.06	4959	45992	49.91
VASA	SM	01-Jun-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	4000	0.25	1	4000	100.00
VASCONEQ	EQ	01-Jun-2021	17.15	17.55	18.70	17.55	18.05	18.05	18.14	1656986	300.55	2897	1070183	64.59
VASWANI	EQ	01-Jun-2021	13.75	13.75	14.10	13.15	13.30	13.30	13.53	61309	8.30	229	44482	72.55
VBL	EQ	01-Jun-2021	1011.55	1015.00	1017.55	1001.00	1007.00	1006.70	1008.66	133555	1347.11	11380	84628	63.37
VCL	SM	01-Jun-2021	49.00	50.50	50.50	48.00	49.50	49.50	49.55	12000	5.95	4	6000	50.00
VEDL	EQ	01-Jun-2021	274.20	276.50	276.80	265.85	268.65	268.25	269.24	11911215	32069.86	75550	4291447	36.03
VENKEYS	EQ	01-Jun-2021	2363.75	2365.00	2600.10	2352.00	2600.10	2600.10	2492.23	452583	11279.40	39790	151212	33.41
VENUSREM	EQ	01-Jun-2021	334.55	317.85	324.00	317.85	317.85	317.85	318.18	190890	607.37	1278	140899	73.81
VERA	SM	01-Jun-2021	30.10	29.80	30.30	29.80	30.30	30.05	30.05	18000	5.41	2	18000	100.00
VERTOZ	EQ	01-Jun-2021	216.65	211.10	230.70	211.10	223.00	225.40	221.26	378264	836.94	8180	105867	27.99
VESUVIUS	EQ	01-Jun-2021	1014.55	1029.95	1034.75	997.05	1002.00	1003.75	1011.64	8478	85.77	1090	5723	67.50
VETO	EQ	01-Jun-2021	128.45	129.90	129.90	125.00	126.35	125.35	126.14	19673	24.82	592	13381	68.02
VGUARD	EQ	01-Jun-2021	278.95	279.95	281.75	264.45	267.90	266.30	271.19	2973441	8063.75	43756	1260842	42.40
VHL	EQ	01-Jun-2021	2501.45	2500.00	2501.60	2430.00	2467.75	2442.30	2452.81	1249	30.64	210	737	59.01
VICEROY	BE	01-Jun-2021	2.95	3.05	3.05	2.85	3.00	3.05	3.01	74106	2.23	104	-	-
VIDEOIND	BZ	01-Jun-2021	5.80	6.05	6.05	5.55	5.75	5.70	5.76	1270983	73.20	1009	-	-
VIDHIING	EQ	01-Jun-2021	205.15	207.35	207.35	199.00	201.00	200.15	201.32	91193	183.59	2590	56126	61.55
VIJIFIN	BE	01-Jun-2021	1.05	1.10	1.10	1.00	1.05	1.05	1.03	211386	2.17	318	-	-
VIKASECO	BE	01-Jun-2021	2.20	2.25	2.25	2.15	2.25	2.20	2.20	974417	21.47	769	-	-
VIKASLIFE	EQ	01-Jun-2021	3.00	3.00	3.05	2.95	3.00	2.95	2.99	2824506	84.35	2434	1613652	57.13
VIKASPROP	EQ	01-Jun-2021	2.15	2.20	2.20	2.10	2.15	2.15	2.14	1667926	35.73	785	1186377	71.13
VIKASWSP	EQ	01-Jun-2021	5.45	5.50	5.50	5.25	5.45	5.40	5.41	1276007	68.98	477	1189395	93.21
VIMTALABS	EQ	01-Jun-2021	222.90	222.00	222.00	217.50	218.50	218.40	219.24	89121	195.39	2347	53922	60.50
VINATIORGA	EQ	01-Jun-2021	1754.95	1761.00	1783.95	1754.00	1767.00	1768.30	1771.33	77537	1373.44	5570	34038	43.90
VINDHYATEL	EQ	01-Jun-2021	1084.20	1100.00	1109.05	1041.00	1049.50	1048.60	1067.84	36742	392.35	3888	16367	44.55
VINNY	SM	01-Jun-2021	35.00	33.00	33.00	33.00	33.00	33.00	33.00	3000	0.99	1	3000	100.00
VINYLINDIA	EQ	01-Jun-2021	147.40	147.90	149.75	143.55	144.00	144.00	145.81	79157	115.42	2073	42721	53.97
VIPCLOTHNG	EQ	01-Jun-2021	17.00	17.05	17.50	16.35	16.70	16.80	16.78	386343	64.84	1000	208245	53.90
VIPIND	EQ	01-Jun-2021	367.90	362.55	386.90	362.55	384.50	382.75	378.25	1058035	4002.06	20067	345632	32.67
VIPULLTD	EQ	01-Jun-2021	27.70	26.55	28.40	26.55	28.20	28.05	27.93	8330	2.33	107	4963	59.58
VISAKAIND	EQ	01-Jun-2021	666.95	676.00	683.45	660.00	669.00	666.40	669.42	54140	362.42	4786	24854	45.91
VISASTEEL	BE	01-Jun-2021	9.45	9.50	9.75	9.00	9.00	9.05	9.22	37045	3.41	113	-	-
VISHAL	EQ	01-Jun-2021	44.40	44.10	45.00	44.10	44.90	44.75	44.62	70682	31.54	594	42463	60.08
VISHNU	EQ	01-Jun-2021	358.15	362.00	376.05	356.00	376.05	376.05	370.96	38810	143.97	751	21252	54.76
VISHWARAJ	EQ	01-Jun-2021	148.75	149.95	152.00	142.00	143.25	147.50	146.97	169747	249.47	2271	88310	52.02
VIVIDHA	EQ	01-Jun-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	404533	3.84	397	404533	100.00
VIVIMEDLAB	BE	01-Jun-2021	29.80	29.80	29.95	28.60	29.05	29.05	29.05	272969	79.31	1810	-	-
VLIFE-RE	BE	01-Jun-2021	0.90	0.80	0.85	0.75	0.80	0.80	0.78	6451890	50.05	5309	-	-
VLSFINANCE	EQ	01-Jun-2021	126.60	129.95	129.95	114.15	121.35	120.25	121.67	126677	154.13	2652	75883	59.90
VMARCIND	SM	01-Jun-2021	34.05	33.10	36.30	33.10	33.65	33.65	34.08	12000	4.09	4	6000	50.00
VMART	EQ	01-Jun-2021	2765.85	2775.00	2798.95	2725.10	2775.00	2774.85	2770.23	20919	579.50	3408	12648	60.46
VOLTAMP	EQ	01-Jun-2021	1196.40	1202.40	1213.45	1115.20	1157.80	1160.00	1161.65	17137	199.07	2883	7429	43.35
VOLTAS	EQ	01-Jun-2021	1007.30	1010.35	1019.85	1006.15	1013.00	1013.20	1013.25	619320	6275.26	20554	166178	26.83
VRLLOG	EQ	01-Jun-2021	257.50	257.50	260.90	248.20	251.50	250.85	254.46	181978	463.07	6284	69804	38.36
VSSL	EQ	01-Jun-2021	199.15	200.00	201.00	195.30	197.65	198.15	198.31	89952	178.38	2409	48434	53.84
VSTIND	EQ	01-Jun-2021	3316.75	3349.75	3349.75	3303.25	3316.00	3327.45	3324.73	5675	188.68	1398	3700	65.20
VSTTILLERS	EQ	01-Jun-2021	1904.60	1914.15	1970.00	1905.50	1925.80	1940.20	1937.76	27252	528.08	3505	10602	38.90
VTL	EQ	01-Jun-2021	1293.10	1320.00	1320.00	1261.20	1265.50	1270.40	1292.02	136798	1767.46	10661	96352	70.43
WABAG	EQ	01-Jun-2021	268.15	274.30	274.30	259.00	261.20	263.50	264.07	429832	1135.04	9116	220333	51.26
WABCOINDIA	EQ	01-Jun-2021	6831.30	6842.45	6990.00	6822.95	6860.00	6881.30	6893.86	3926	270.65	920	2129	54.23
WALCHANNAG	EQ	01-Jun-2021	75.00	75.60	80.45	75.60	79.15	79.05	78.57	1339698	1052.57	11716	427477	31.91
WANBURY	BE	01-Jun-2021	102.90	99.10	103.95	99.10	99.30	99.60	100.03	17984	17.99	137	-	-
WATERBASE	EQ	01-Jun-2021	118.20	119.10	121.00	117.50	120.05	120.05	119.42	444716	531.10	6845	104018	23.39
WEALTH	BE	01-Jun-2021	119.70	124.15	124.15	123.00	123.00	123.00	124.13	103	0.13	5	-	-
WEBELSOLAR	EQ	01-Jun-2021	51.45	50.60	52.50	50.00	51.25	50.85	51.48	269084	138.53	1627	177434	65.94
WEIZMANIND	EQ	01-Jun-2021	52.70	53.65	53.65	51.00	51.50	51.30	51.89	10726	5.57	204	8469	78.96
WELCORP	EQ	01-Jun-2021	152.35	153.00	153.70	146.00	146.95	146.95	148.33	1570721	2329.92	17590	808780	51.49
WELENT	EQ	01-Jun-2021	110.65	111.50	112.00	107.40	108.75	108.25	109.05	145721	158.92	3241	91590	62.85
WELINV	EQ	01-Jun-2021	403.60	411.30	411.30	394.40	403.70	403.90	400.56	620	2.48	420	109	17.58
WELSPUNIND	EQ	01-Jun-2021	88.95	89.00	90.25	86.00	87.80	87.30	87.36	1969392	1720.37	26615	950674	48.27
WENDT	EQ	01-Jun-2021	3412.25	3469.00	3469.00	3370.00	3390.00	3408.00	3405.33	1494	50.88	640	410	27.44
WESTLIFE	EQ	01-Jun-2021	482.10	481.00	494.00	480.70	490.80	489.45	487.11	74605	363.41	8151	38021	50.96
WHEELS	EQ	01-Jun-2021	552.40	554.90	556.95	534.55	543.00	538.90	546.51	38590	210.90	2004	18674	48.39
WHIRLPOOL	EQ	01-Jun-2021	2162.40	2166.00	2177.25	2151.95	2160.55	2158.75	2161.48	52259	1129.57	9331	29833	57.09
WILLAMAGOR	EQ	01-Jun-2021	20.70	22.00	22.75	22.00	22.75	22.75	22.61	143722	32.49	609	113792	79.18
WINDMACHIN	EQ	01-Jun-2021	34.65	35.70	35.75	33.20	33.80	34.05	34.44	67463	23.24	312	39408	58.41
WIPL	BE	01-Jun-2021	58.00	59.75	60.90	59.70	60.00	60.00	60.29	1906	1.15	25	-	-
WIPRO	EQ	01-Jun-2021	539.05	541.90	547.00	539.65	543.50	542.80	543.11	5965044	32396.90	80875	1061124	17.79
WOCKPHARMA	EQ	01-Jun-2021	650.50	649.90	655.00	617.00	620.10	620.65	631.97	2256663	14261.42	57478	659826	29.24
WONDERLA	EQ	01-Jun-2021	207.25	207.35	210.00	205.10	207.30	206.55	207.79	40044	83.21	3102	21228	53.01
WORTH	EQ	01-Jun-2021	62.40	64.20	64.20	61.00	61.65	61.60	62.11	21232	13.19	156	17123	80.65
WSI	BE	01-Jun-2021	4.60	4.45	4.80	4.45	4.80	4.80	4.71	3190	0.15	14	-	-
WSTCSTPAPR	EQ	01-Jun-2021	218.60	219.70	230.00	216.65	228.80	228.35	226.70	1124646	2549.60	18038	532583	47.36
XCHANGING	EQ	01-Jun-2021	77.00	74.00	74.25	68.80	70.50	70.35	71.42	601413	429.52	6236	357298	59.41
XELPMOC	EQ	01-Jun-2021	285.25	289.95	294.95	285.65	287.90	286.95	290.29	23643	68.63	1619	15610	66.02
XPROINDIA	BE	01-Jun-2021	148.75	141.35	148.00	141.35	144.70	143.70	142.85	53333	76.19	543	-	-
YAARII	EQ	01-Jun-2021	114.95	120.65	120.65	109.30	112.25	111.90	115.53	666068	769.51	7533	287288	43.13
YESBANK	EQ	01-Jun-2021	13.50	13.50	13.55	13.30	13.40	13.35	13.40	59365980	7952.16	68363	25792284	43.45
ZEEL	EQ	01-Jun-2021	209.35	210.50	213.70	204.55	213.50	213.20	210.12	27473056	57727.15	125475	11994808	43.66
ZEEL	P2	01-Jun-2021	2.00	2.00	2.00	1.95	2.00	2.00	1.97	32867	0.65	30	18809	57.23
ZEELEARN	EQ	01-Jun-2021	13.95	14.10	14.40	13.10	13.45	13.25	13.72	3709576	509.06	5237	2055345	55.41
ZEEMEDIA	EQ	01-Jun-2021	9.80	10.05	10.05	9.35	9.35	9.35	9.50	3274958	311.13	3620	2440854	74.53
ZENITHEXPO	EQ	01-Jun-2021	98.35	100.95	101.00	98.05	100.35	100.05	99.32	3746	3.72	136	2290	61.13
ZENSARTECH	EQ	01-Jun-2021	285.80	288.40	288.75	280.85	282.80	281.85	283.86	158925	451.13	4954	94222	59.29
ZENTEC	EQ	01-Jun-2021	71.85	72.60	72.90	70.60	70.85	70.95	71.58	244259	174.84	2869	156188	63.94
ZODIACLOTH	EQ	01-Jun-2021	105.35	106.00	107.35	100.70	102.20	102.05	103.06	63748	65.70	1930	32944	51.68
ZODJRDMKJ	EQ	01-Jun-2021	35.75	34.30	36.45	34.30	35.60	35.70	35.64	11389	4.06	156	7246	63.62
ZOTA	EQ	01-Jun-2021	152.50	155.70	155.70	149.05	150.10	151.00	151.06	18694	28.24	311	12215	65.34
ZUARI	EQ	01-Jun-2021	97.05	97.80	98.60	93.35	94.35	94.10	95.30	177698	169.35	3465	105494	59.37
ZUARIGLOB	EQ	01-Jun-2021	94.05	94.35	95.20	89.60	90.15	90.60	91.20	89965	82.04	1058	76070	84.56
ZYDUSWELL	EQ	01-Jun-2021	2096.20	2096.20	2100.00	2064.30	2079.00	2079.30	2084.50	21248	442.91	2662	12047	56.70