nse-sec-bhavdata-full-2021-07-06.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	06-Jul-2021	59.85	59.90	63.90	59.90	62.10	61.40	62.46	345452	215.77	4158	171833	49.74
21STCENMGM	EQ	06-Jul-2021	23.95	24.40	24.40	24.40	24.40	24.40	24.40	1468	0.36	13	1468	100.00
3IINFOTECH	BE	06-Jul-2021	10.05	10.10	10.25	9.95	10.10	10.00	10.14	12264266	1244.16	12303	-	-
3MINDIA	EQ	06-Jul-2021	23949.65	24130.00	24799.90	24086.60	24624.00	24669.20	24341.73	6148	1496.53	2520	3510	57.09
3PLAND	EQ	06-Jul-2021	12.95	12.95	13.15	12.55	12.95	12.95	12.86	26344	3.39	164	19729	74.89
5PAISA	EQ	06-Jul-2021	429.20	428.85	450.65	428.00	435.50	436.15	441.53	81896	361.60	2850	37386	45.65
63MOONS	BE	06-Jul-2021	90.70	92.00	92.00	89.60	90.10	90.50	90.57	53681	48.62	389	-	-
664GS2035	GS	06-Jul-2021	103.85	98.71	98.71	98.67	98.67	98.67	98.70	6	0.01	2	6	100.00
667GS2050	GS	06-Jul-2021	100.54	100.00	100.00	96.60	97.75	97.46	97.85	20290	19.85	125	20290	100.00
726GS2029	GS	06-Jul-2021	97.53	98.00	98.00	98.00	98.00	98.00	98.00	1100	1.08	5	1100	100.00
772GS2055	GS	06-Jul-2021	102.70	107.83	107.83	107.83	107.83	107.83	107.83	10	0.01	1	10	100.00
A2ZINFRA	BE	06-Jul-2021	6.05	6.25	6.35	6.20	6.35	6.35	6.33	617573	39.09	641	-	-
AAATECH	SM	06-Jul-2021	57.00	55.40	55.40	55.05	55.05	55.20	55.23	6000	3.31	2	6000	100.00
AAKASH	EQ	06-Jul-2021	205.10	206.00	208.10	198.50	200.00	200.75	204.12	101278	206.73	852	47501	46.90
AARON	BE	06-Jul-2021	86.55	86.55	90.85	86.55	90.05	90.35	89.74	11834	10.62	190	-	-
AARTIDRUGS	EQ	06-Jul-2021	740.75	742.50	749.75	732.25	735.00	735.05	740.54	420926	3117.13	17007	165385	39.29
AARTIIND	EQ	06-Jul-2021	861.20	861.00	865.70	847.30	850.55	849.35	853.62	1170592	9992.45	32493	595974	50.91
AARTISURF	EQ	06-Jul-2021	1411.05	1425.00	1425.10	1375.05	1380.00	1380.50	1400.94	18020	252.45	3218	12485	69.28
AARVEEDEN	BE	06-Jul-2021	20.80	21.80	21.80	20.80	21.80	21.80	21.63	10057	2.18	71	-	-
AARVI	EQ	06-Jul-2021	75.40	77.00	77.30	70.15	72.00	71.90	74.56	292971	218.43	3016	182186	62.19
AAVAS	EQ	06-Jul-2021	2678.60	2685.00	3074.35	2684.00	2807.00	2858.40	2919.36	385568	11256.12	43275	73512	19.07
ABAN	BE	06-Jul-2021	44.05	44.60	45.80	44.50	44.60	44.70	45.13	83408	37.64	566	-	-
ABB	EQ	06-Jul-2021	1773.75	1771.05	1784.25	1746.05	1750.00	1757.75	1763.76	76698	1352.77	8362	34250	44.66
ABBOTINDIA	EQ	06-Jul-2021	16809.75	16800.00	17289.70	16776.50	17214.00	17227.25	17057.47	20820	3551.37	5049	11895	57.13
ABCAPITAL	EQ	06-Jul-2021	115.55	116.30	117.45	115.20	115.70	115.55	116.17	1942513	2256.56	14641	748905	38.55
ABFRL	EQ	06-Jul-2021	219.05	216.05	221.00	214.00	214.65	214.95	217.99	2585579	5636.26	16011	1566476	60.59
ABMINTLTD	EQ	06-Jul-2021	69.25	68.15	71.00	68.00	68.00	68.15	69.42	3025	2.10	75	1761	58.21
ABSLBANETF	EQ	06-Jul-2021	349.80	351.00	355.19	350.99	353.55	353.70	352.84	372	1.31	36	264	70.97
ABSLNN50ET	EQ	06-Jul-2021	393.00	392.95	459.40	392.95	393.25	394.85	401.94	2553	10.26	108	1396	54.68
ABSLRIF6RG	MF	06-Jul-2021	9.82	9.85	9.90	9.41	9.90	9.90	9.76	3899	0.38	6	3899	100.00
ACC	EQ	06-Jul-2021	1982.75	1987.85	2058.55	1983.05	2022.00	2022.85	2032.85	1171831	23821.60	43567	314069	26.80
ACCELYA	EQ	06-Jul-2021	1374.90	1380.00	1443.95	1290.35	1320.00	1323.85	1383.95	598999	8289.87	34983	148959	24.87
ACCURACY	EQ	06-Jul-2021	79.50	80.50	84.00	78.00	81.00	79.40	81.36	16452	13.38	289	7488	45.51
ACE	EQ	06-Jul-2021	240.60	241.95	244.30	229.20	231.95	230.90	236.84	748977	1773.85	15737	319072	42.60
ACRYSIL	EQ	06-Jul-2021	623.00	632.00	632.45	615.00	620.05	617.60	622.87	47456	295.59	2233	29653	62.49
ADANIENT	EQ	06-Jul-2021	1394.35	1400.90	1444.15	1378.75	1419.00	1414.80	1418.36	9485434	134537.47	192093	422624	4.46
ADANIGREEN	BE	06-Jul-2021	964.55	916.35	1012.75	916.35	1012.75	1012.75	966.10	342899	3312.74	12076	-	-
ADANIPORTS	EQ	06-Jul-2021	710.05	712.00	731.95	707.10	714.00	712.70	720.33	14580124	105025.08	172719	1615386	11.08
ADANIPOWER	BE	06-Jul-2021	106.80	105.50	112.10	103.20	112.10	111.90	110.58	6847388	7571.64	54676	-	-
ADANITRANS	BE	06-Jul-2021	908.40	863.00	953.80	863.00	953.80	953.80	888.21	354633	3149.90	7127	-	-
ADFFOODS	EQ	06-Jul-2021	888.55	894.75	910.00	891.25	903.75	900.95	901.54	36898	332.65	3389	17339	46.99
ADL	BE	06-Jul-2021	39.15	40.00	40.00	37.60	38.70	38.55	38.32	4496	1.72	57	-	-
ADORWELD	EQ	06-Jul-2021	687.35	687.60	712.00	680.00	694.00	683.60	693.46	38913	269.85	2686	24644	63.33
ADROITINFO	EQ	06-Jul-2021	14.05	14.75	14.75	13.40	14.75	14.75	14.67	74398	10.92	424	63937	85.94
ADSL	EQ	06-Jul-2021	68.70	69.70	71.50	65.85	66.25	66.45	68.76	567447	390.20	4935	328096	57.82
ADVANIHOTR	EQ	06-Jul-2021	67.50	68.50	69.95	67.20	67.60	68.10	68.64	32650	22.41	630	16345	50.06
ADVENZYMES	EQ	06-Jul-2021	409.25	411.40	415.90	406.60	407.60	407.85	410.00	283429	1162.05	7582	122141	43.09
AEGISCHEM	EQ	06-Jul-2021	349.40	351.40	353.70	342.00	345.50	344.55	346.62	280885	973.61	7404	153655	54.70
AFFLE	BE	06-Jul-2021	4542.60	4624.00	4624.00	4486.00	4519.85	4504.95	4524.74	41883	1895.10	9157	-	-
AGARIND	EQ	06-Jul-2021	335.70	336.20	339.95	319.05	323.95	322.40	328.23	32863	107.87	1211	24252	73.80
AGCNET	BE	06-Jul-2021	1228.65	1229.00	1290.05	1228.65	1290.00	1290.00	1283.49	6236	80.04	263	-	-
AGRITECH	EQ	06-Jul-2021	46.10	46.85	46.85	44.10	44.50	44.65	44.94	18887	8.49	284	11541	61.11
AGROPHOS	EQ	06-Jul-2021	13.55	13.70	14.90	13.65	14.90	14.90	14.77	264499	39.08	650	250467	94.69
AHLADA	EQ	06-Jul-2021	202.95	200.05	213.00	194.05	209.00	208.40	207.09	144594	299.44	2949	98409	68.06
AHLEAST	EQ	06-Jul-2021	178.50	179.35	183.00	179.35	182.55	181.30	181.47	6956	12.62	272	3904	56.12
AHLUCONT	EQ	06-Jul-2021	393.35	393.40	399.00	385.10	386.10	387.60	393.53	16830	66.23	1455	9466	56.24
AHLWEST	EQ	06-Jul-2021	230.00	225.00	252.00	222.95	246.90	243.95	243.00	55468	134.79	2803	21954	39.58
AIAENG	EQ	06-Jul-2021	2150.05	2155.00	2188.95	2143.20	2170.00	2166.00	2167.43	21313	461.94	3533	9736	45.68
AILIMITED	SM	06-Jul-2021	22.40	19.40	26.85	19.00	26.85	26.85	22.61	51000	11.53	17	39000	76.47
AIRAN	BE	06-Jul-2021	29.45	30.90	30.90	28.20	29.00	28.85	29.56	192611	56.94	1186	-	-
AIROLAM	SM	06-Jul-2021	39.00	45.35	45.35	40.15	40.30	40.30	42.68	33000	14.08	11	18000	54.55
AISL	SM	06-Jul-2021	46.40	48.70	48.70	45.00	46.20	46.20	46.52	22800	10.61	17	3600	15.79
AJANTPHARM	EQ	06-Jul-2021	2153.20	2174.10	2183.85	2144.00	2154.05	2165.60	2164.28	56422	1221.13	6029	20305	35.99
AJMERA	EQ	06-Jul-2021	268.20	269.70	295.00	267.05	295.00	294.65	290.61	679356	1974.29	11700	437557	64.41
AJOONI	BE	06-Jul-2021	59.30	56.35	56.35	56.35	56.35	56.35	56.35	15175	8.55	227	-	-
AKASH	EQ	06-Jul-2021	225.50	232.00	270.60	226.15	233.50	235.20	250.44	157774	395.14	3319	29074	18.43
AKG	EQ	06-Jul-2021	28.00	28.45	28.65	27.05	27.25	27.35	27.47	21244	5.84	143	15142	71.28
AKSHARCHEM	EQ	06-Jul-2021	362.70	365.50	379.80	357.55	367.30	368.30	370.18	216555	801.64	8127	94091	43.45
AKSHOPTFBR	BE	06-Jul-2021	10.50	11.00	11.00	11.00	11.00	11.00	11.00	714061	78.55	803	-	-
AKZOINDIA	EQ	06-Jul-2021	2354.30	2350.00	2368.00	2320.10	2327.00	2327.70	2346.14	6377	149.61	1727	3287	51.54
ALANKIT	EQ	06-Jul-2021	24.60	24.65	25.45	23.80	24.80	24.75	24.84	775866	192.69	2661	413488	53.29
ALBERTDAVD	EQ	06-Jul-2021	480.60	480.00	525.00	480.00	507.35	506.90	509.55	130560	665.26	10959	46890	35.91
ALEMBICLTD	EQ	06-Jul-2021	128.10	128.20	131.70	124.00	130.15	129.70	128.93	1083763	1397.26	11875	365265	33.70
ALICON	EQ	06-Jul-2021	712.10	705.00	730.00	675.25	681.00	684.35	705.27	53087	374.41	2852	25156	47.39
ALKALI	EQ	06-Jul-2021	70.25	70.95	71.75	68.00	69.10	68.90	69.99	24232	16.96	664	15984	65.96
ALKEM	EQ	06-Jul-2021	3247.80	3247.00	3341.70	3247.00	3310.00	3315.20	3297.35	355018	11706.18	22380	117478	33.09
ALKYLAMINE	EQ	06-Jul-2021	3732.75	3745.00	3768.75	3685.00	3719.90	3714.70	3720.41	51916	1931.49	7947	26023	50.13
ALLCARGO	EQ	06-Jul-2021	155.55	156.00	158.85	154.85	155.35	155.55	156.35	437693	684.35	5025	260070	59.42
ALLSEC	EQ	06-Jul-2021	446.50	451.00	457.00	427.00	432.15	430.20	444.70	138515	615.98	9351	52459	37.87
ALMONDZ	EQ	06-Jul-2021	64.15	67.35	67.35	67.35	67.35	67.35	67.35	5118	3.45	24	5118	100.00
ALOKINDS	EQ	06-Jul-2021	27.05	27.15	27.60	26.60	26.80	26.70	27.13	8064356	2188.13	15609	4159704	51.58
ALPA	BE	06-Jul-2021	52.40	52.75	52.75	51.25	52.00	51.85	51.73	44308	22.92	357	-	-
ALPHAGEO	EQ	06-Jul-2021	315.45	330.00	336.95	320.10	324.00	324.70	331.28	160973	533.27	6354	83595	51.93
ALPSINDUS	BE	06-Jul-2021	3.05	3.20	3.20	3.00	3.20	3.20	3.13	44162	1.38	67	-	-
AMARAJABAT	EQ	06-Jul-2021	749.75	752.00	752.95	743.00	745.00	744.20	746.53	757906	5658.03	24513	332045	43.81
AMBER	EQ	06-Jul-2021	3045.05	3055.00	3069.00	2976.00	3012.00	3010.10	3018.72	68362	2063.66	9353	30743	44.97
AMBICAAGAR	EQ	06-Jul-2021	21.95	21.95	22.70	21.30	21.70	21.60	21.84	44510	9.72	258	27791	62.44
AMBIKCO	EQ	06-Jul-2021	1196.70	1208.65	1230.00	1182.35	1190.10	1191.70	1213.58	26840	325.73	3537	13576	50.58
AMBUJACEM	EQ	06-Jul-2021	340.30	341.30	359.95	341.30	352.70	351.85	354.47	12291310	43569.21	120189	1976441	16.08
AMDIND	EQ	06-Jul-2021	30.55	32.05	32.05	31.95	32.05	32.05	32.05	65713	21.06	302	64911	98.78
AMJLAND	EQ	06-Jul-2021	34.40	34.90	37.00	33.50	33.90	33.85	35.89	856018	307.18	4249	411882	48.12
AMRUTANJAN	EQ	06-Jul-2021	716.20	714.00	717.15	693.00	703.90	699.60	707.39	51643	365.32	5753	25724	49.81
ANANTRAJ	BE	06-Jul-2021	61.85	64.90	64.90	64.40	64.90	64.90	64.89	236309	153.35	545	-	-
ANDHRACEMT	BE	06-Jul-2021	16.55	17.35	17.35	17.35	17.35	17.35	17.35	320880	55.67	484	-	-
ANDHRAPAP	EQ	06-Jul-2021	266.55	270.00	283.70	260.00	261.55	261.85	275.21	285814	786.60	9213	112388	39.32
ANDHRSUGAR	EQ	06-Jul-2021	572.95	573.00	577.60	551.00	551.55	553.20	562.46	184412	1037.25	6882	91231	49.47
ANGELBRKG	EQ	06-Jul-2021	886.20	893.00	904.50	890.05	895.80	895.50	896.88	279807	2509.53	14163	158165	56.53
ANIKINDS	EQ	06-Jul-2021	24.25	24.95	25.45	24.10	25.35	25.10	25.20	173798	43.80	616	97985	56.38
ANKITMETAL	BE	06-Jul-2021	1.75	1.80	1.80	1.75	1.80	1.80	1.80	63702	1.15	82	-	-
ANMOL	EQ	06-Jul-2021	160.95	161.50	162.00	156.30	160.00	159.10	159.82	22873	36.56	174	1808	7.90
ANSALAPI	BE	06-Jul-2021	8.20	8.35	8.60	8.15	8.50	8.55	8.42	346893	29.23	350	-	-
ANSALHSG	EQ	06-Jul-2021	8.00	8.15	8.40	8.15	8.40	8.40	8.28	1174557	97.28	557	1045886	89.05
ANUP	EQ	06-Jul-2021	910.70	915.00	920.00	877.00	887.00	881.70	900.06	39343	354.11	3875	22571	57.37
ANURAS	EQ	06-Jul-2021	764.70	767.85	771.10	758.00	765.00	763.80	763.49	193888	1480.31	6269	114573	59.09
APARINDS	EQ	06-Jul-2021	544.35	548.70	558.00	535.00	538.25	539.80	546.32	68888	376.35	4608	33035	47.95
APCL	EQ	06-Jul-2021	393.30	396.00	400.00	380.85	385.10	388.45	393.66	158416	623.63	9461	65505	41.35
APCOTEXIND	EQ	06-Jul-2021	319.55	322.00	332.05	317.00	319.30	319.50	325.25	123040	400.19	5871	66933	54.40
APEX	EQ	06-Jul-2021	396.10	420.00	434.85	386.20	395.45	397.65	417.25	2995278	12497.78	69560	619349	20.68
APLAPOLLO	EQ	06-Jul-2021	1617.85	1627.20	1633.25	1583.50	1600.00	1597.55	1600.87	85389	1366.97	8579	59003	69.10
APLLTD	EQ	06-Jul-2021	993.05	991.85	999.90	981.05	986.90	985.55	991.72	178854	1773.73	8041	60029	33.56
APOLLO	EQ	06-Jul-2021	114.35	114.90	115.50	112.50	113.00	113.00	114.29	150805	172.36	2926	92089	61.06
APOLLOHOSP	EQ	06-Jul-2021	3718.10	3717.90	3750.75	3696.00	3706.80	3706.25	3727.76	344090	12826.85	18523	128956	37.48
APOLLOPIPE	EQ	06-Jul-2021	1066.75	1080.00	1080.00	1050.00	1060.00	1052.25	1068.80	28491	304.51	2261	18543	65.08
APOLLOTYRE	EQ	06-Jul-2021	228.80	229.10	233.50	228.80	230.40	229.95	231.01	5441343	12569.82	37562	1589219	29.21
APOLSINHOT	EQ	06-Jul-2021	830.55	846.95	846.95	790.90	828.00	813.50	826.43	1185	9.79	176	618	52.15
APTECHT	EQ	06-Jul-2021	258.45	258.00	260.00	242.10	247.00	247.35	252.52	369442	932.92	9881	164338	44.48
ARCHIDPLY	BE	06-Jul-2021	35.70	35.70	36.20	35.10	35.35	35.25	35.40	12344	4.37	102	-	-
ARCHIES	EQ	06-Jul-2021	22.90	23.10	23.35	22.40	22.75	22.55	22.84	813439	185.81	2938	374448	46.03
ARENTERP	EQ	06-Jul-2021	17.95	17.60	18.35	17.25	17.25	17.95	17.93	6905	1.24	105	4948	71.66
ARIES	EQ	06-Jul-2021	131.70	132.80	138.50	131.75	133.05	133.55	135.97	525390	714.36	13593	145359	27.67
ARIHANT	BE	06-Jul-2021	27.45	27.80	27.80	26.25	26.50	26.65	26.61	5222	1.39	39	-	-
ARIHANTCAP	EQ	06-Jul-2021	129.65	131.00	131.00	125.50	125.95	125.90	127.94	9464	12.11	244	6261	66.16
ARIHANTSUP	BE	06-Jul-2021	93.25	93.00	95.90	92.75	93.95	93.95	93.72	9190	8.61	129	-	-
ARMANFIN	EQ	06-Jul-2021	681.85	683.00	732.55	683.00	707.65	709.80	713.58	36763	262.33	4520	17606	47.89
AROGRANITE	EQ	06-Jul-2021	67.55	67.90	71.00	64.90	65.50	65.70	68.18	454681	310.01	4399	228014	50.15
ARROWGREEN	BE	06-Jul-2021	165.85	157.70	169.00	157.70	158.70	158.40	162.69	8375	13.63	146	-	-
ARSHIYA	EQ	06-Jul-2021	34.40	34.50	35.30	33.75	33.80	34.00	34.58	191094	66.08	596	145174	75.97
ARSSINFRA	BE	06-Jul-2021	31.50	31.50	32.25	30.90	31.00	31.15	31.67	8365	2.65	73	-	-
ARTEMISMED	BE	06-Jul-2021	340.25	344.70	352.00	332.00	351.25	350.95	347.96	13645	47.48	97	-	-
ARVEE	BE	06-Jul-2021	109.80	115.25	115.25	105.00	106.05	107.45	110.32	2068	2.28	52	-	-
ARVIND	EQ	06-Jul-2021	86.35	86.80	92.20	86.55	89.70	89.25	90.00	6488574	5839.81	35378	2557830	39.42
ARVINDFASN	EQ	06-Jul-2021	142.25	142.50	143.50	139.05	139.90	139.70	141.18	514936	726.99	7844	263132	51.10
ARVSMART	EQ	06-Jul-2021	116.40	117.75	121.00	114.50	115.00	115.45	118.52	904312	1071.76	14524	339597	37.55
ASAHIINDIA	EQ	06-Jul-2021	357.45	359.30	374.90	354.00	357.30	360.30	367.75	535000	1967.46	13435	186321	34.83
ASAHISONG	EQ	06-Jul-2021	360.55	365.00	369.95	352.25	364.05	364.10	363.91	45132	164.24	1835	26416	58.53
ASAL	BE	06-Jul-2021	75.95	72.20	72.20	72.20	72.20	72.20	72.20	12820	9.26	157	-	-
ASALCBR	EQ	06-Jul-2021	501.45	502.00	502.00	490.00	492.90	491.85	495.25	57731	285.91	3573	32223	55.82
ASHAPURMIN	BE	06-Jul-2021	154.10	155.80	156.50	150.15	150.75	150.80	152.53	66485	101.41	526	-	-
ASHIANA	EQ	06-Jul-2021	133.85	133.85	136.00	133.50	134.95	134.20	135.05	55953	75.57	1870	29537	52.79
ASHIMASYN	BE	06-Jul-2021	19.50	19.15	20.25	19.15	20.00	19.95	19.87	59249	11.77	115	-	-
ASHOKA	EQ	06-Jul-2021	115.25	115.55	116.55	110.05	111.90	111.65	113.67	3033783	3448.63	17517	1102953	36.36
ASHOKLEY	EQ	06-Jul-2021	124.90	124.95	126.45	120.95	122.35	122.20	124.41	23635264	29405.35	84557	4465914	18.90
ASIANHOTNR	EQ	06-Jul-2021	90.25	89.15	92.00	89.05	89.25	89.40	90.82	35324	32.08	522	16909	47.87
ASIANPAINT	EQ	06-Jul-2021	3014.80	3003.00	3029.50	2996.00	3006.50	3002.50	3007.63	762630	22937.13	46717	361954	47.46
ASIANTILES	EQ	06-Jul-2021	185.70	186.00	187.15	181.50	182.20	182.80	185.41	631571	1171.02	8184	350890	55.56
ASPINWALL	EQ	06-Jul-2021	198.05	205.95	206.00	196.00	196.00	198.90	202.53	8459	17.13	256	4758	56.25
ASTEC	EQ	06-Jul-2021	1378.80	1377.85	1380.00	1353.00	1361.35	1362.15	1369.80	17101	234.25	2335	8142	47.61
ASTERDM	EQ	06-Jul-2021	154.95	156.05	156.30	152.25	154.00	154.05	154.55	410568	634.51	5011	247688	60.33
ASTRAL	EQ	06-Jul-2021	2044.10	2049.60	2075.00	2028.05	2072.00	2069.00	2060.19	143729	2961.09	16031	73194	50.93
ASTRAMICRO	EQ	06-Jul-2021	169.80	169.00	177.45	168.00	174.00	173.10	173.63	1971974	3423.95	19606	737348	37.39
ASTRAZEN	EQ	06-Jul-2021	3592.20	3592.00	3675.00	3592.00	3620.00	3628.25	3633.65	25850	939.30	4165	10238	39.61
ASTRON	EQ	06-Jul-2021	55.20	55.40	61.80	55.40	58.70	59.15	60.23	2003394	1206.58	14399	690082	34.45
ATFL	EQ	06-Jul-2021	967.15	975.95	976.75	951.30	955.00	958.30	965.78	6209	59.97	647	2922	47.06
ATGL	BE	06-Jul-2021	874.50	830.80	918.20	830.80	918.20	918.20	870.17	1281636	11152.41	21959	-	-
ATLANTA	BE	06-Jul-2021	17.15	18.00	18.00	16.30	17.50	17.55	17.44	216582	37.77	559	-	-
ATUL	EQ	06-Jul-2021	9291.50	9361.75	9396.75	9210.00	9315.00	9289.55	9307.89	8210	764.18	2865	3622	44.12
ATULAUTO	EQ	06-Jul-2021	188.00	190.00	198.85	188.25	196.60	195.85	196.29	459975	902.91	10705	284761	61.91
AUBANK	EQ	06-Jul-2021	1030.35	1056.00	1142.75	1056.00	1115.00	1114.30	1117.81	8577690	95882.39	192430	1170723	13.65
AURDIS	SM	06-Jul-2021	42.00	42.95	43.00	42.95	43.00	43.00	42.98	4000	1.72	2	4000	100.00
AURIONPRO	EQ	06-Jul-2021	168.00	168.05	172.45	162.40	163.65	163.30	167.55	84568	141.69	3424	50294	59.47
AUROPHARMA	EQ	06-Jul-2021	1002.60	1002.00	1004.00	975.75	977.70	980.40	987.01	1184271	11688.92	28971	309975	26.17
AUSOMENT	EQ	06-Jul-2021	81.95	84.40	84.40	77.20	81.40	81.10	81.74	43929	35.91	1377	17623	40.12
AUTOAXLES	EQ	06-Jul-2021	1366.70	1360.05	1388.80	1342.20	1345.70	1345.95	1360.62	5254	71.49	1179	2432	46.29
AUTOIND	BE	06-Jul-2021	44.70	44.80	45.00	43.50	44.40	43.90	44.33	21467	9.52	232	-	-
AVADHSUGAR	EQ	06-Jul-2021	493.35	493.10	505.00	466.00	471.55	470.60	485.47	216794	1052.48	7411	101844	46.98
AVANTIFEED	EQ	06-Jul-2021	654.90	654.05	674.85	618.85	626.85	626.40	648.44	4100245	26587.54	96529	595842	14.53
AVG	SM	06-Jul-2021	80.90	83.00	83.00	76.90	76.90	76.90	80.97	3600	2.91	3	3600	100.00
AVROIND	SM	06-Jul-2021	46.00	46.00	46.00	46.00	46.00	46.00	46.00	2000	0.92	1	2000	100.00
AVTNPL	EQ	06-Jul-2021	75.95	76.65	77.80	74.25	74.95	74.75	76.56	383718	293.79	5230	199788	52.07
AWHCL	EQ	06-Jul-2021	318.65	319.00	320.55	315.00	316.00	315.35	317.18	91823	291.24	4336	60144	65.50
AXISBANK	EQ	06-Jul-2021	760.35	757.00	767.00	755.20	757.00	758.35	761.53	5529485	42108.83	98352	2425321	43.86
AXISBNKETF	EQ	06-Jul-2021	350.45	350.50	357.40	350.47	355.59	355.71	355.44	4343	15.44	87	3813	87.80
AXISBPSETF	EQ	06-Jul-2021	10.13	10.12	10.13	10.11	10.13	10.12	10.12	55819	5.65	89	53301	95.49
AXISCADES	BE	06-Jul-2021	84.80	85.50	87.90	85.50	87.00	86.75	86.60	65573	56.78	474	-	-
AXISGOLD	EQ	06-Jul-2021	41.14	41.11	41.57	41.11	41.52	41.52	41.38	196905	81.48	3826	164029	83.30
AXISHCETF	EQ	06-Jul-2021	88.93	89.49	89.49	88.80	89.30	89.10	89.09	16610	14.80	354	15874	95.57
AXISNIFTY	EQ	06-Jul-2021	164.67	165.24	166.04	164.10	164.10	164.54	165.41	6113	10.11	150	4786	78.29
AXISTECETF	EQ	06-Jul-2021	290.85	289.60	315.00	285.05	285.15	285.90	289.32	3812	11.03	117	3251	85.28
AYMSYNTEX	EQ	06-Jul-2021	75.90	74.55	79.65	74.45	77.70	76.75	77.17	85776	66.19	1643	54692	63.76
BAFNAPH	EQ	06-Jul-2021	140.30	143.95	143.95	138.00	138.00	138.35	139.63	3172	4.43	163	1813	57.16
BAGFILMS	BE	06-Jul-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	73735	2.88	63	-	-
BAJAJ-AUTO	EQ	06-Jul-2021	4201.50	4203.50	4249.00	4172.00	4198.00	4195.40	4209.04	515181	21684.17	32705	243476	47.26
BAJAJCON	EQ	06-Jul-2021	290.65	292.45	299.00	290.70	291.70	292.25	295.39	1478315	4366.73	28573	650432	44.00
BAJAJELEC	EQ	06-Jul-2021	1050.20	1056.80	1076.05	1049.95	1052.75	1050.85	1062.20	119608	1270.48	7701	42566	35.59
BAJAJFINSV	EQ	06-Jul-2021	11923.10	11890.00	12282.35	11871.30	12090.20	12090.80	12089.82	320522	38750.54	49330	72112	22.50
BAJAJHIND	EQ	06-Jul-2021	23.50	24.65	24.65	22.35	22.35	23.00	23.92	36929985	8835.48	40701	21695205	58.75
BAJAJHLDNG	EQ	06-Jul-2021	3750.75	3777.00	3886.90	3725.65	3852.40	3862.15	3833.60	73242	2807.80	11434	28991	39.58
BAJFINANCE	EQ	06-Jul-2021	6072.70	6055.00	6342.80	6053.00	6204.00	6202.40	6218.03	3491393	217095.97	181283	1039388	29.77
BALAJITELE	EQ	06-Jul-2021	64.15	64.20	68.85	64.05	66.75	66.35	66.92	1451527	971.29	11346	546003	37.62
BALAMINES	EQ	06-Jul-2021	2818.00	2827.00	2835.00	2765.00	2775.00	2776.10	2791.31	48503	1353.87	6113	26362	54.35
BALAXI	EQ	06-Jul-2021	591.45	602.55	621.00	585.80	621.00	612.50	612.83	21558	132.11	1053	10266	47.62
BALKRISHNA	BE	06-Jul-2021	18.40	17.60	17.85	17.60	17.85	17.85	17.74	880	0.16	4	-	-
BALKRISIND	EQ	06-Jul-2021	2292.55	2297.50	2318.00	2285.00	2303.25	2303.25	2297.14	234964	5397.44	10510	119237	50.75
BALLARPUR	BZ	06-Jul-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1373798	22.67	273	-	-
BALMLAWRIE	EQ	06-Jul-2021	139.85	139.95	142.00	138.65	139.25	139.05	140.52	359883	505.71	5061	180877	50.26
BALPHARMA	BE	06-Jul-2021	97.10	97.10	99.45	96.80	97.00	97.05	97.44	28643	27.91	284	-	-
BALRAMCHIN	EQ	06-Jul-2021	354.25	355.00	358.70	344.00	347.00	345.40	350.96	730406	2563.46	16090	338490	46.34
BANARBEADS	EQ	06-Jul-2021	59.90	61.55	62.00	57.60	57.65	58.60	60.43	34167	20.65	682	16914	49.50
BANARISUG	EQ	06-Jul-2021	1841.45	1830.05	1879.00	1801.65	1810.00	1810.20	1839.26	5710	105.02	857	2015	35.29
BANCOINDIA	EQ	06-Jul-2021	161.15	162.00	162.40	157.80	158.85	158.60	160.26	194869	312.30	5797	106058	54.43
BANDHANBNK	EQ	06-Jul-2021	322.55	322.80	325.85	319.15	320.00	320.40	322.38	4445980	14332.96	58469	1501552	33.77
BANG	EQ	06-Jul-2021	38.85	39.75	45.85	39.20	41.00	41.25	43.64	639462	279.07	4622	223654	34.98
BANKA	EQ	06-Jul-2021	63.80	65.80	65.80	63.05	63.85	63.80	63.98	9117	5.83	107	8253	90.52
BANKBARODA	EQ	06-Jul-2021	86.35	86.50	87.20	85.20	85.35	85.50	86.25	38145342	32901.68	59279	7536560	19.76
BANKBEES	EQ	06-Jul-2021	353.90	354.12	359.51	353.61	357.00	357.43	357.35	844197	3016.76	9563	448377	53.11
BANKINDIA	EQ	06-Jul-2021	76.95	77.25	77.85	76.35	76.60	76.50	77.07	2776089	2139.60	10643	923523	33.27
BANSWRAS	BE	06-Jul-2021	164.45	164.45	169.75	161.75	162.75	162.75	164.51	3833	6.31	74	-	-
BARBEQUE	EQ	06-Jul-2021	884.85	893.60	950.00	882.05	905.00	907.10	926.39	251504	2329.90	14316	70827	28.16
BARTRONICS	BZ	06-Jul-2021	3.90	4.00	4.00	3.75	3.95	3.90	3.89	40225	1.56	49	-	-
BASF	EQ	06-Jul-2021	2602.40	2620.90	2637.85	2595.00	2604.65	2599.15	2616.19	22526	589.32	2870	8448	37.50
BASML	BE	06-Jul-2021	73.50	73.85	77.15	73.50	77.15	77.15	76.39	96268	73.54	456	-	-
BATAINDIA	EQ	06-Jul-2021	1579.25	1580.50	1611.95	1580.50	1588.00	1585.55	1596.24	574631	9172.51	23198	151121	26.30
BAYERCROP	EQ	06-Jul-2021	5641.95	5650.00	5725.00	5627.40	5650.00	5685.35	5683.33	12178	692.12	2982	6279	51.56
BBL	EQ	06-Jul-2021	1272.05	1275.00	1356.00	1273.00	1312.00	1313.65	1321.00	73185	966.77	8614	26250	35.87
BBTC	EQ	06-Jul-2021	1317.50	1316.00	1326.95	1303.45	1310.00	1308.25	1313.34	64068	841.43	6232	29155	45.51
BCG	EQ	06-Jul-2021	25.80	27.05	27.05	24.65	27.05	27.05	26.70	7717199	2060.53	8104	5441722	70.51
BCLIND	EQ	06-Jul-2021	265.15	269.80	269.80	250.50	252.95	253.00	258.33	312596	807.54	15297	154666	49.48
BCONCEPTS	SM	06-Jul-2021	29.20	30.50	30.50	29.50	29.50	29.50	29.83	9000	2.69	3	9000	100.00
BCP	BE	06-Jul-2021	3.90	4.00	4.05	3.80	3.95	3.90	3.94	287969	11.34	446	-	-
BDL	EQ	06-Jul-2021	369.05	368.90	385.60	366.35	372.05	373.60	379.37	1566840	5944.18	29327	333321	21.27
BEARDSELL	BE	06-Jul-2021	13.50	14.05	14.15	13.40	14.15	14.15	14.07	38254	5.38	108	-	-
BECTORFOOD	EQ	06-Jul-2021	417.25	419.00	429.40	403.00	404.50	405.40	419.47	989338	4149.99	24233	341393	34.51
BEDMUTHA	BE	06-Jul-2021	34.20	34.50	34.70	34.00	34.15	34.10	34.36	9769	3.36	49	-	-
BEL	EQ	06-Jul-2021	179.20	178.50	182.20	178.40	180.80	181.05	180.04	13862952	24958.22	49155	2983487	21.52
BEML	EQ	06-Jul-2021	1329.80	1333.00	1354.00	1321.40	1325.05	1325.30	1335.18	324531	4333.07	12849	86359	26.61
BEPL	EQ	06-Jul-2021	186.35	188.00	191.70	184.10	186.80	187.10	187.86	2270426	4265.13	24032	954955	42.06
BERGEPAINT	EQ	06-Jul-2021	816.55	809.00	822.80	809.00	814.00	814.10	817.17	538556	4400.91	17191	173821	32.28
BESTAGRO	EQ	06-Jul-2021	408.00	406.00	406.80	387.60	395.40	397.20	400.35	246702	987.67	2704	157815	63.97
BETA	SM	06-Jul-2021	364.60	382.80	382.80	382.80	382.80	382.80	382.80	2400	9.19	3	2400	100.00
BFINVEST	EQ	06-Jul-2021	377.95	380.70	388.00	372.45	375.05	374.95	380.18	85880	326.49	4381	26571	30.94
BFUTILITIE	EQ	06-Jul-2021	498.80	502.00	512.00	484.25	484.80	487.00	498.59	468286	2334.82	12722	137910	29.45
BGRENERGY	EQ	06-Jul-2021	64.15	64.60	67.55	64.05	64.35	64.60	65.82	479292	315.48	4278	146410	30.55
BHAGERIA	EQ	06-Jul-2021	271.50	273.45	276.60	265.00	266.45	265.85	272.22	92372	251.45	3834	42743	46.27
BHAGYANGR	EQ	06-Jul-2021	48.95	48.80	49.90	46.20	48.30	48.35	49.00	40318	19.76	472	25278	62.70
BHAGYAPROP	EQ	06-Jul-2021	29.75	30.00	31.90	28.70	30.60	30.35	31.38	624140	195.83	2701	274236	43.94
BHANDARI	EQ	06-Jul-2021	3.85	4.00	4.00	3.70	4.00	3.90	3.84	2434920	93.58	1959	1391987	57.17
BHARATFORG	EQ	06-Jul-2021	770.90	770.90	778.20	759.50	766.60	767.35	772.70	1354496	10466.24	25130	349078	25.77
BHARATGEAR	EQ	06-Jul-2021	107.45	108.40	109.45	99.10	103.80	104.45	106.31	93880	99.81	2471	42305	45.06
BHARATRAS	EQ	06-Jul-2021	13458.60	13458.60	13870.00	13350.00	13470.00	13460.30	13630.78	5284	720.25	2368	1607	30.41
BHARATWIRE	EQ	06-Jul-2021	77.80	78.50	79.00	74.00	74.10	75.00	76.68	40736	31.24	450	29521	72.47
BHARTIARTL	EQ	06-Jul-2021	523.95	523.50	527.70	521.10	527.00	526.10	524.44	10300966	54022.31	140103	6244902	60.62
BHEL	EQ	06-Jul-2021	65.95	65.75	66.25	64.25	64.35	64.45	65.34	29874907	19520.84	50638	6543439	21.90
BIGBLOC	EQ	06-Jul-2021	101.25	102.15	104.30	100.00	100.00	100.80	102.01	11262	11.49	220	6164	54.73
BIL	BE	06-Jul-2021	253.70	245.10	256.00	245.10	248.35	248.35	252.11	3125	7.88	91	-	-
BINDALAGRO	EQ	06-Jul-2021	30.35	30.00	32.70	30.00	30.60	30.70	31.63	1225569	387.64	5836	560621	45.74
BIOCON	EQ	06-Jul-2021	403.40	402.00	402.65	388.00	389.00	388.85	393.50	4329007	17034.45	68020	1730656	39.98
BIOFILCHEM	EQ	06-Jul-2021	67.85	68.05	68.55	67.00	67.40	67.30	67.42	37748	25.45	800	22905	60.68
BIRET	RR	06-Jul-2021	269.79	267.10	271.00	267.10	267.40	268.57	269.27	193000	519.70	355	137600	71.30
BIRLACABLE	BE	06-Jul-2021	112.20	113.60	113.80	109.20	110.00	109.95	111.46	57408	63.99	818	-	-
BIRLACORPN	EQ	06-Jul-2021	1220.70	1224.90	1275.00	1214.45	1236.00	1235.10	1250.88	176635	2209.49	12670	98191	55.59
BIRLAMONEY	EQ	06-Jul-2021	56.75	57.05	57.85	56.35	57.35	57.15	57.13	405573	231.71	4716	179265	44.20
BIRLATYRE	EQ	06-Jul-2021	29.30	29.35	30.00	28.65	29.00	28.90	29.52	546449	161.31	3041	365285	66.85
BLBLIMITED	EQ	06-Jul-2021	8.95	8.80	9.35	8.80	9.35	9.35	9.28	88815	8.24	195	62394	70.25
BLISSGVS	EQ	06-Jul-2021	114.35	115.55	119.75	114.70	114.90	115.90	117.54	1348765	1585.37	15549	548434	40.66
BLKASHYAP	EQ	06-Jul-2021	25.90	26.20	26.95	25.10	25.15	25.55	25.99	411076	106.84	892	299824	72.94
BLS	EQ	06-Jul-2021	129.30	129.30	136.50	129.30	132.80	132.50	134.13	608798	816.57	9422	255404	41.95
BLUEDART	EQ	06-Jul-2021	5906.45	5924.00	5979.90	5781.00	5798.00	5800.25	5835.76	30181	1761.29	4020	21644	71.71
BLUESTARCO	EQ	06-Jul-2021	872.55	879.70	887.10	846.00	860.00	858.10	866.38	249092	2158.08	15276	105860	42.50
BODALCHEM	EQ	06-Jul-2021	100.80	101.50	108.95	101.10	105.50	105.20	106.10	3393945	3600.91	26859	1153548	33.99
BOMDYEING	EQ	06-Jul-2021	87.55	88.00	91.35	87.55	88.55	88.20	89.49	4844137	4335.11	21923	1311056	27.06
BOROLTD	EQ	06-Jul-2021	223.10	224.20	224.85	219.05	219.80	219.40	221.60	103806	230.04	3300	42978	41.40
BORORENEW	BE	06-Jul-2021	274.00	276.00	284.80	275.50	277.10	277.35	280.43	324668	910.45	3822	-	-
BOSCHLTD	EQ	06-Jul-2021	15716.35	15715.45	15764.90	15319.60	15370.00	15378.65	15584.70	45131	7033.53	10558	21396	47.41
BPCL	EQ	06-Jul-2021	459.70	460.00	463.00	457.60	458.15	458.05	460.14	3874696	17828.84	41463	2422789	62.53
BPL	EQ	06-Jul-2021	38.95	39.00	39.40	37.10	37.25	37.50	38.34	310333	118.97	2230	160075	51.58
BRFL	BE	06-Jul-2021	10.90	10.95	11.40	10.65	10.75	10.90	11.11	971716	107.95	1302	-	-
BRIGADE	EQ	06-Jul-2021	281.05	283.80	293.50	281.20	286.50	286.30	287.77	373054	1073.54	17659	164688	44.15
BRIGHT	SM	06-Jul-2021	6.20	6.00	6.50	6.00	6.50	6.50	6.49	519000	33.70	111	498000	95.95
BRITANNIA	EQ	06-Jul-2021	3523.55	3526.00	3533.85	3508.65	3520.90	3519.00	3519.85	282115	9930.03	18727	171091	60.65
BRITANNIA	N2	06-Jul-2021	32.76	32.27	32.84	32.27	32.84	32.79	32.75	20574	6.74	75	17564	85.37
BRNL	EQ	06-Jul-2021	33.35	33.75	33.75	33.05	33.30	33.15	33.33	56101	18.70	609	43023	76.69
BROOKS	EQ	06-Jul-2021	88.10	88.15	90.55	86.50	87.80	87.55	88.79	37703	33.47	449	23139	61.37
BSE	EQ	06-Jul-2021	975.25	977.95	986.00	949.35	960.45	960.80	970.61	748833	7268.21	26635	215455	28.77
BSHSL	EQ	06-Jul-2021	229.90	237.80	239.15	225.00	230.50	227.55	231.09	3639	8.41	204	2086	57.32
BSL	EQ	06-Jul-2021	57.20	55.50	57.70	55.50	56.50	56.60	56.41	25372	14.31	460	13790	54.35
BSLGOLDETF	EQ	06-Jul-2021	4352.30	4347.00	4370.00	4336.00	4370.00	4364.85	4357.05	257	11.20	63	129	50.19
BSLNIFTY	EQ	06-Jul-2021	174.87	175.99	175.99	174.80	174.80	174.98	175.44	275	0.48	39	184	66.91
BSOFT	EQ	06-Jul-2021	390.35	391.95	393.70	381.75	384.50	384.80	388.58	974887	3788.26	21829	431031	44.21
BURGERKING	EQ	06-Jul-2021	157.85	158.00	172.50	158.00	165.00	164.95	166.89	16427212	27416.03	121378	4393617	26.75
BUTTERFLY	BE	06-Jul-2021	714.65	714.65	727.00	705.05	716.00	713.05	716.70	13026	93.36	934	-	-
BVCL	BE	06-Jul-2021	23.15	23.50	24.30	23.50	24.30	24.10	24.26	21958	5.33	93	-	-
BYKE	BE	06-Jul-2021	30.50	31.65	31.65	29.15	30.00	29.85	29.73	124591	37.04	332	-	-
CADILAHC	EQ	06-Jul-2021	643.95	645.75	646.90	635.00	636.10	637.45	639.67	1887653	12074.69	27466	778815	41.26
CALSOFT	BE	06-Jul-2021	12.25	12.85	12.85	11.90	11.95	11.95	12.51	38106	4.77	119	-	-
CAMLINFINE	EQ	06-Jul-2021	196.90	197.00	202.50	192.15	193.30	193.30	197.26	1695208	3343.96	19355	674850	39.81
CAMS	EQ	06-Jul-2021	2839.35	2846.00	3073.05	2825.45	3000.00	3011.70	2975.02	407131	12112.21	34580	98920	24.30
CANBK	EQ	06-Jul-2021	155.80	155.70	157.00	153.00	153.15	153.50	155.36	8745768	13587.45	33269	1653981	18.91
CANDC	BZ	06-Jul-2021	4.50	4.30	4.40	4.30	4.30	4.30	4.31	42912	1.85	63	-	-
CANFINHOME	EQ	06-Jul-2021	518.60	518.60	529.65	512.00	512.40	513.15	519.83	499395	2596.02	11576	255712	51.20
CANTABIL	EQ	06-Jul-2021	431.55	433.55	434.35	409.50	414.95	412.20	424.73	100540	427.02	6882	65175	64.82
CAPACITE	EQ	06-Jul-2021	213.00	214.00	234.50	210.90	220.70	219.50	222.80	2206550	4916.17	36878	831974	37.70
CAPLIPOINT	EQ	06-Jul-2021	686.30	688.90	696.55	675.65	679.00	679.80	685.14	253667	1737.97	10618	98257	38.73
CAPTRUST	EQ	06-Jul-2021	117.10	117.10	120.95	111.25	112.00	112.40	115.24	34486	39.74	698	17733	51.42
CARBORUNIV	EQ	06-Jul-2021	636.30	636.30	637.90	621.30	628.00	625.35	628.68	208951	1313.64	12048	88489	42.35
CAREERP	EQ	06-Jul-2021	139.75	140.00	143.00	136.30	137.50	137.35	140.28	79499	111.52	1735	40901	51.45
CARERATING	EQ	06-Jul-2021	754.65	762.85	762.85	732.55	736.70	737.65	743.41	316921	2356.03	15538	161192	50.86
CASTROLIND	EQ	06-Jul-2021	146.60	147.20	150.00	146.25	147.00	147.40	148.00	1461088	2162.42	16199	747547	51.16
CCCL	BE	06-Jul-2021	0.60	0.55	0.65	0.55	0.60	0.60	0.61	644853	3.96	455	-	-
CCHHL	BE	06-Jul-2021	6.65	6.75	6.90	6.50	6.70	6.75	6.79	143780	9.77	308	-	-
CCL	EQ	06-Jul-2021	399.70	399.30	400.00	388.40	397.00	396.05	393.91	959156	3778.21	19310	192845	20.11
CDSL	EQ	06-Jul-2021	1039.55	1042.00	1049.00	1012.00	1027.00	1023.40	1033.89	395431	4088.31	27573	195079	49.33
CEATLTD	EQ	06-Jul-2021	1347.85	1351.00	1360.00	1335.05	1336.95	1337.90	1346.95	107290	1445.15	8154	47481	44.25
CEBBCO	EQ	06-Jul-2021	37.50	39.35	39.35	39.35	39.35	39.35	39.35	158578	62.40	259	152576	96.22
CELEBRITY	EQ	06-Jul-2021	9.30	9.55	9.75	9.15	9.65	9.50	9.61	115839	11.14	263	95600	82.53
CENTENKA	EQ	06-Jul-2021	413.45	415.00	433.80	406.00	407.00	408.50	421.51	269596	1136.38	16479	102526	38.03
CENTEXT	EQ	06-Jul-2021	10.30	10.40	10.40	9.80	9.90	9.90	9.99	652481	65.18	1118	469378	71.94
CENTRALBK	EQ	06-Jul-2021	27.25	27.25	27.45	25.90	26.25	26.20	26.70	15824343	4224.65	28201	7174615	45.34
CENTRUM	EQ	06-Jul-2021	47.20	47.00	51.20	47.00	49.95	49.85	49.99	7719187	3859.17	20835	3746994	48.54
CENTUM	EQ	06-Jul-2021	470.30	485.00	508.40	465.00	479.00	477.90	494.16	186958	923.87	9135	58296	31.18
CENTURYPLY	EQ	06-Jul-2021	409.90	410.00	417.30	404.60	410.60	409.90	410.75	175610	721.32	20113	99894	56.88
CENTURYTEX	EQ	06-Jul-2021	650.20	655.00	716.30	654.10	694.00	695.05	677.13	2473674	16750.06	49791	463750	18.75
CERA	EQ	06-Jul-2021	4492.60	4493.00	4510.00	4441.05	4469.90	4460.25	4479.01	12782	572.51	1920	6455	50.50
CEREBRAINT	EQ	06-Jul-2021	58.35	58.85	58.85	55.50	56.25	55.95	56.98	556720	317.24	4365	285975	51.37
CESC	EQ	06-Jul-2021	750.75	752.00	761.00	751.70	759.00	757.45	757.83	253522	1921.26	11746	119552	47.16
CGCL	EQ	06-Jul-2021	521.85	527.75	567.80	523.00	526.00	525.45	538.25	157872	849.75	10563	70440	44.62
CGPOWER	BE	06-Jul-2021	81.05	81.20	82.40	79.00	79.35	79.95	80.31	821817	660.02	2574	-	-
CHALET	EQ	06-Jul-2021	189.90	191.15	199.00	188.00	190.05	189.75	194.26	1480758	2876.51	28803	594293	40.13
CHAMBLFERT	EQ	06-Jul-2021	295.95	296.00	304.90	293.00	296.25	294.60	299.44	1279926	3832.58	22765	365058	28.52
CHEMBOND	EQ	06-Jul-2021	224.90	226.70	226.75	215.30	217.50	217.45	222.66	52301	116.45	2602	31238	59.73
CHEMCON	EQ	06-Jul-2021	520.75	521.00	531.75	500.10	505.50	504.45	516.59	537189	2775.06	17404	184419	34.33
CHEMFAB	EQ	06-Jul-2021	160.65	163.00	170.70	161.60	163.80	162.75	166.80	140438	234.25	2145	101703	72.42
CHENNPETRO	EQ	06-Jul-2021	142.20	142.85	144.60	141.15	141.60	142.30	142.96	366667	524.20	3885	139728	38.11
CHOLAFIN	EQ	06-Jul-2021	519.00	521.00	532.75	519.25	521.05	521.20	526.42	4648159	24468.89	65128	1643843	35.37
CHOLAHLDNG	EQ	06-Jul-2021	647.70	654.20	654.20	641.75	650.00	646.75	645.78	363863	2349.74	3227	338959	93.16
CIGNITITEC	EQ	06-Jul-2021	648.40	649.30	662.00	608.50	630.00	624.80	640.36	341232	2185.10	13691	120808	35.40
CINELINE	EQ	06-Jul-2021	47.50	47.55	49.45	47.20	47.75	47.55	48.41	159368	77.15	1327	67779	42.53
CINEVISTA	BE	06-Jul-2021	16.60	17.40	17.40	17.40	17.40	17.40	17.40	48020	8.36	127	-	-
CIPLA	EQ	06-Jul-2021	974.70	975.00	975.00	964.75	969.00	969.10	969.29	1157576	11220.23	30461	388230	33.54
CLEDUCATE	EQ	06-Jul-2021	120.40	122.00	126.40	120.60	123.75	122.65	124.48	54367	67.67	863	41945	77.15
CLNINDIA	EQ	06-Jul-2021	604.80	608.90	617.00	596.85	600.30	601.05	606.57	141856	860.46	6947	65813	46.39
CLSEL	EQ	06-Jul-2021	143.70	145.75	150.35	139.00	140.80	140.35	145.03	534489	775.18	11518	260183	48.68
CMICABLES	EQ	06-Jul-2021	54.10	56.45	56.70	52.00	53.00	52.75	53.86	76999	41.47	759	51954	67.47
CMMIPL	SM	06-Jul-2021	18.65	18.20	18.20	18.15	18.15	18.15	18.18	9000	1.64	3	9000	100.00
COALINDIA	EQ	06-Jul-2021	149.90	150.05	150.70	146.90	147.65	147.50	149.11	9579038	14283.60	51587	3807291	39.75
COCHINSHIP	EQ	06-Jul-2021	396.70	396.80	402.60	390.00	391.00	393.50	397.13	320822	1274.07	7215	151947	47.36
COFFEEDAY	EQ	06-Jul-2021	45.15	47.50	49.65	46.00	47.85	47.30	48.43	9846997	4768.96	30511	4746275	48.20
COFORGE	EQ	06-Jul-2021	4219.20	4235.00	4238.00	4134.05	4193.00	4193.15	4186.03	453052	18964.88	32950	153683	33.92
COLPAL	EQ	06-Jul-2021	1685.95	1697.85	1704.80	1680.00	1681.50	1682.60	1692.46	166162	2812.22	9781	65182	39.23
COMPINFO	EQ	06-Jul-2021	32.85	32.90	33.60	31.10	31.30	31.40	32.56	695120	226.30	4034	343473	49.41
COMPUSOFT	BE	06-Jul-2021	14.00	14.30	14.70	13.80	14.45	14.55	14.45	156749	22.64	551	-	-
CONCOR	EQ	06-Jul-2021	694.20	695.90	700.50	685.10	687.90	689.15	693.62	922761	6400.46	23529	361745	39.20
CONFIPET	EQ	06-Jul-2021	58.80	58.80	64.05	58.35	62.00	62.05	62.11	2651946	1647.01	13347	1615107	60.90
CONSOFINVT	EQ	06-Jul-2021	117.35	123.00	123.00	110.00	114.00	114.00	117.41	22783	26.75	611	12653	55.54
CONTROLPR	EQ	06-Jul-2021	380.20	382.90	387.00	369.80	373.95	372.00	377.70	11580	43.74	956	7181	62.01
CORALFINAC	EQ	06-Jul-2021	45.85	46.45	50.00	45.00	45.50	46.25	47.52	212828	101.14	2942	106823	50.19
CORDSCABLE	EQ	06-Jul-2021	69.15	69.65	71.90	65.25	65.50	65.90	68.04	269672	183.48	2723	149720	55.52
COROMANDEL	EQ	06-Jul-2021	906.50	915.00	919.50	903.05	908.80	910.50	911.16	228576	2082.70	11586	88305	38.63
COSMOFILMS	EQ	06-Jul-2021	988.00	994.80	1018.90	982.95	985.50	987.50	998.93	71889	718.12	6173	24621	34.25
COUNCODOS	BE	06-Jul-2021	3.00	3.05	3.05	2.90	3.00	2.95	2.98	109722	3.27	208	-	-
COX&KINGS	BZ	06-Jul-2021	1.85	1.80	1.90	1.80	1.90	1.90	1.81	2059758	37.37	785	-	-
CPSEETF	EQ	06-Jul-2021	26.36	26.35	26.53	26.16	26.23	26.19	26.39	2531716	668.17	10020	1988727	78.55
CRAFTSMAN	EQ	06-Jul-2021	2051.50	2058.85	2089.00	1980.00	1990.00	1991.65	2026.51	80696	1635.31	11606	32876	40.74
CREATIVE	EQ	06-Jul-2021	190.05	184.15	188.65	180.55	180.55	180.55	181.13	191424	346.73	1717	132773	69.36
CREDITACC	EQ	06-Jul-2021	721.95	726.00	731.25	718.10	720.00	721.25	726.18	108899	790.81	4589	83625	76.79
CREST	EQ	06-Jul-2021	128.40	130.50	130.50	122.40	123.00	124.80	127.66	70645	90.19	2244	35219	49.85
CRISIL	EQ	06-Jul-2021	2693.15	2724.00	2760.00	2700.00	2714.95	2716.20	2729.89	24675	673.60	3074	15425	62.51
CROMPTON	EQ	06-Jul-2021	450.20	453.40	459.60	431.35	437.00	437.00	453.93	3517958	15968.90	90252	2094913	59.55
CSBBANK	EQ	06-Jul-2021	357.15	358.00	366.90	348.00	353.00	351.50	359.47	727312	2614.50	17762	159656	21.95
CTE	EQ	06-Jul-2021	41.40	43.45	43.45	43.45	43.45	43.45	43.45	17200	7.47	48	17200	100.00
CUB	EQ	06-Jul-2021	164.85	164.85	168.80	164.70	165.60	165.70	166.60	2499806	4164.72	11266	1157980	46.32
CUBEXTUB	BE	06-Jul-2021	33.60	34.25	35.25	31.95	31.95	31.95	34.24	65781	22.52	291	-	-
CUMMINSIND	EQ	06-Jul-2021	880.60	880.90	888.00	867.50	870.45	869.35	877.61	673591	5911.49	18914	223800	33.22
CUPID	EQ	06-Jul-2021	249.10	250.15	253.50	243.00	244.00	244.10	247.01	214385	529.54	7177	120458	56.19
CYBERMEDIA	EQ	06-Jul-2021	11.35	11.90	11.90	11.85	11.90	11.90	11.90	24126	2.87	76	23424	97.09
CYBERTECH	EQ	06-Jul-2021	171.20	172.80	176.50	161.00	164.00	164.20	170.66	1063484	1814.92	19245	433936	40.80
CYIENT	EQ	06-Jul-2021	849.85	856.20	878.20	849.55	864.50	863.60	866.25	167345	1449.63	13269	94919	56.72
DAAWAT	EQ	06-Jul-2021	80.60	81.35	84.30	79.50	80.10	80.05	82.58	9937988	8207.23	43694	3238724	32.59
DABUR	EQ	06-Jul-2021	587.70	588.65	595.45	588.00	590.95	591.80	592.05	1428646	8458.32	32681	717196	50.20
DALALSTCOM	BE	06-Jul-2021	1.60	1.65	1.65	1.55	1.55	1.65	1.64	48135	0.79	67	-	-
DALBHARAT	EQ	06-Jul-2021	1969.55	1969.55	2050.00	1934.00	2004.95	2002.05	2012.40	560805	11285.63	23949	364676	65.03
DALMIASUG	EQ	06-Jul-2021	468.00	470.60	475.00	445.05	453.40	450.85	459.96	183259	842.93	8634	94139	51.37
DAMODARIND	EQ	06-Jul-2021	51.80	52.95	53.15	48.05	49.50	49.05	50.76	118216	60.00	1302	79173	66.97
DANGEE	BE	06-Jul-2021	181.45	182.00	189.00	181.00	183.00	181.60	181.94	5784	10.52	42	-	-
DATAMATICS	EQ	06-Jul-2021	196.00	197.20	197.65	187.00	189.00	188.45	192.02	299084	574.30	6072	183487	61.35
DBCORP	EQ	06-Jul-2021	111.60	112.20	112.65	108.00	109.50	109.55	110.62	1008075	1115.16	11663	313525	31.10
DBL	EQ	06-Jul-2021	584.10	581.00	594.70	581.00	585.00	585.30	587.25	429533	2522.42	8793	154770	36.03
DBREALTY	EQ	06-Jul-2021	24.90	25.95	25.95	24.50	24.90	24.75	25.09	362043	90.85	1559	231005	63.81
DBSTOCKBRO	BE	06-Jul-2021	15.00	14.35	15.45	14.35	14.85	14.85	14.66	9060	1.33	26	-	-
DCAL	EQ	06-Jul-2021	209.50	209.75	213.00	201.10	205.90	203.75	207.66	373196	774.98	6795	224442	60.14
DCBBANK	EQ	06-Jul-2021	104.80	105.00	105.60	103.80	104.05	104.05	104.85	1086485	1139.17	7374	488812	44.99
DCI	SM	06-Jul-2021	50.00	52.00	53.00	52.00	53.00	52.55	52.50	24000	12.60	3	21000	87.50
DCM	BE	06-Jul-2021	39.90	39.90	40.80	39.15	40.45	40.20	40.00	15353	6.14	89	-	-
DCMFINSERV	EQ	06-Jul-2021	4.10	4.30	4.30	4.30	4.30	4.30	4.30	9694	0.42	11	9694	100.00
DCMNVL	EQ	06-Jul-2021	141.10	148.15	148.15	144.00	145.00	146.30	147.79	104278	154.11	1047	85218	81.72
DCMSHRIRAM	EQ	06-Jul-2021	910.60	914.70	925.00	890.05	911.00	905.50	910.73	220091	2004.43	9033	51711	23.50
DCW	EQ	06-Jul-2021	40.00	40.00	41.50	38.50	41.20	40.85	40.38	4267979	1723.30	13970	1726130	40.44
DECCANCE	EQ	06-Jul-2021	612.00	620.00	643.45	615.00	626.00	623.20	628.01	204087	1281.68	9797	80411	39.40
DEEPAKFERT	BE	06-Jul-2021	415.20	424.00	434.00	415.80	428.00	424.55	425.75	352197	1499.47	6588	-	-
DEEPAKNTR	EQ	06-Jul-2021	1926.40	1927.00	1938.20	1872.00	1901.50	1885.85	1902.77	994745	18927.70	50795	321442	32.31
DEEPENR	EQ	06-Jul-2021	43.55	44.00	52.25	43.50	52.25	52.05	50.55	2312403	1169.02	10553	683861	29.57
DEEPINDS	EQ	06-Jul-2021	85.50	86.00	99.80	85.15	92.10	93.50	94.94	660365	626.97	8787	239071	36.20
DELTACORP	EQ	06-Jul-2021	195.15	197.00	202.00	188.35	191.45	191.35	196.82	9208353	18123.80	71316	2504355	27.20
DELTAMAGNT	BE	06-Jul-2021	52.75	52.20	55.35	51.50	55.00	55.30	54.34	24493	13.31	176	-	-
DEN	EQ	06-Jul-2021	55.65	55.80	57.60	54.70	55.00	55.05	56.23	3174106	1784.75	9621	1698044	53.50
DENORA	EQ	06-Jul-2021	342.90	342.75	411.45	342.75	411.45	410.50	401.03	429808	1723.67	11682	158406	36.86
DEVIT	SM	06-Jul-2021	120.00	118.00	118.00	118.00	118.00	118.00	118.00	1500	1.77	1	1500	100.00
DFMFOODS	EQ	06-Jul-2021	394.75	394.70	406.90	393.25	406.35	404.15	401.34	171822	689.59	5438	81093	47.20
DGCONTENT	BE	06-Jul-2021	18.75	19.65	19.65	19.65	19.65	19.65	19.65	30217	5.94	68	-	-
DHAMPURSUG	EQ	06-Jul-2021	389.50	390.00	391.40	365.15	370.30	368.35	377.44	563099	2125.35	12929	298943	53.09
DHANBANK	EQ	06-Jul-2021	15.90	15.90	18.20	15.90	17.10	17.10	17.47	18990559	3316.74	25532	6708997	35.33
DHANI	EQ	06-Jul-2021	177.60	177.00	182.00	172.40	174.50	174.15	174.66	8492649	14832.87	10423	7282945	85.76
DHANILOANS	N7	06-Jul-2021	1010.01	1010.10	1011.10	1000.00	1003.00	1003.00	1004.86	140	1.41	10	120	85.71
DHANIPP	E1	06-Jul-2021	77.60	77.50	80.35	77.50	78.50	78.45	78.98	44810	35.39	528	28568	63.75
DHANUKA	EQ	06-Jul-2021	1013.85	1018.85	1053.90	995.45	1008.60	1004.55	1033.96	452290	4676.48	16131	133822	29.59
DHARSUGAR	EQ	06-Jul-2021	34.05	35.75	35.75	32.35	32.35	32.60	34.78	450094	156.53	1851	301601	67.01
DHFL	N6	06-Jul-2021	370.00	365.00	370.30	365.00	370.00	370.00	369.66	133	0.49	5	133	100.00
DHFL	NC	06-Jul-2021	385.00	389.95	389.95	380.32	388.00	388.00	387.86	138	0.54	7	137	99.28
DHFL	NN	06-Jul-2021	390.00	390.00	390.00	389.50	389.50	389.50	389.75	199	0.78	2	199	100.00
DHFL	NP	06-Jul-2021	390.00	380.10	383.00	376.91	383.00	383.00	380.40	90	0.34	4	89	98.89
DHFL	NS	06-Jul-2021	372.00	365.30	372.75	365.01	372.75	372.72	369.52	863	3.19	8	826	95.71
DHFL	NU	06-Jul-2021	384.99	376.00	376.00	376.00	376.00	376.00	376.00	18	0.07	2	18	100.00
DHFL	Y1	06-Jul-2021	369.96	375.00	375.00	370.00	370.00	370.00	371.50	50	0.19	2	50	100.00
DHUNINV	EQ	06-Jul-2021	549.30	548.00	572.75	517.00	566.00	560.65	557.02	9006	50.16	565	4410	48.97
DIAMONDYD	EQ	06-Jul-2021	688.55	698.70	700.95	676.00	695.00	696.15	692.59	79515	550.71	10083	47314	59.50
DIAPOWER	BZ	06-Jul-2021	0.90	0.85	0.95	0.85	0.90	0.85	0.86	155255	1.34	54	-	-
DICIND	EQ	06-Jul-2021	494.30	487.25	505.00	487.25	491.90	490.80	496.44	24211	120.19	1526	12886	53.22
DIGISPICE	BE	06-Jul-2021	47.15	49.50	49.50	49.50	49.50	49.50	49.50	120958	59.87	181	-	-
DISHTV	EQ	06-Jul-2021	14.00	14.00	14.65	13.95	14.05	14.00	14.31	11971657	1713.16	16661	5315948	44.40
DIVISLAB	EQ	06-Jul-2021	4559.95	4565.00	4582.00	4512.10	4536.95	4524.20	4547.06	262654	11943.03	21674	85723	32.64
DIXON	EQ	06-Jul-2021	4609.45	4635.00	4655.55	4571.20	4603.00	4609.95	4603.98	113324	5217.42	16675	49766	43.91
DLF	EQ	06-Jul-2021	293.70	294.70	296.65	289.55	290.00	290.90	293.15	5099406	14948.70	49994	917835	18.00
DLINKINDIA	EQ	06-Jul-2021	142.75	141.90	145.00	138.00	139.60	139.75	142.24	1245359	1771.41	19381	299782	24.07
DMART	EQ	06-Jul-2021	3360.65	3366.00	3425.00	3332.00	3370.05	3364.60	3388.69	336459	11401.56	29533	100255	29.80
DNAMEDIA	EQ	06-Jul-2021	3.10	2.95	2.95	2.95	2.95	2.95	2.95	181700	5.36	210	181600	99.94
DODLA	EQ	06-Jul-2021	579.50	579.00	579.00	572.00	572.50	572.60	575.00	241285	1387.39	9093	104482	43.30
DOLAT	EQ	06-Jul-2021	76.70	76.80	79.40	76.00	76.20	76.40	77.98	432848	337.52	5120	202522	46.79
DOLLAR	EQ	06-Jul-2021	318.85	319.90	334.45	319.45	325.80	325.60	327.08	751136	2456.79	15670	333909	44.45
DONEAR	EQ	06-Jul-2021	49.45	49.45	50.60	45.55	46.00	46.05	47.88	415024	198.72	4013	227076	54.71
DPABHUSHAN	EQ	06-Jul-2021	165.15	165.85	167.60	162.55	165.90	164.90	165.69	5563	9.22	86	4234	76.11
DPSCLTD	EQ	06-Jul-2021	17.85	18.30	18.30	17.60	17.90	17.90	18.05	117515	21.21	619	87468	74.43
DPWIRES	EQ	06-Jul-2021	187.35	192.75	196.95	182.00	183.70	184.80	190.19	86349	164.23	1618	47161	54.62
DRCSYSTEMS	BE	06-Jul-2021	288.15	283.00	302.45	278.05	302.00	295.45	294.99	2355	6.95	103	-	-
DREDGECORP	EQ	06-Jul-2021	404.50	402.10	411.00	396.10	398.00	399.35	404.48	108952	440.69	3919	42897	39.37
DRREDDY	EQ	06-Jul-2021	5537.90	5539.80	5561.20	5514.00	5544.30	5539.45	5541.33	178108	9869.56	18954	53559	30.07
DSML	SM	06-Jul-2021	7.55	7.90	7.90	7.90	7.90	7.90	7.90	6000	0.47	1	6000	100.00
DSSL	EQ	06-Jul-2021	148.20	150.40	153.00	147.05	147.50	148.45	149.77	35219	52.75	1107	19644	55.78
DTIL	EQ	06-Jul-2021	482.20	488.85	488.85	475.60	478.40	477.85	483.37	15969	77.19	1086	10468	65.55
DUCON	BE	06-Jul-2021	14.60	13.90	13.90	13.90	13.90	13.90	13.90	52254	7.26	218	-	-
DVL	EQ	06-Jul-2021	261.30	263.70	266.70	255.10	255.10	256.55	262.85	101641	267.16	4433	60584	59.61
DWARKESH	EQ	06-Jul-2021	77.10	77.20	78.25	73.35	74.00	74.05	76.19	3705575	2823.16	17688	1949245	52.60
DYNAMATECH	EQ	06-Jul-2021	1476.45	1470.00	1510.00	1470.00	1485.00	1490.15	1493.11	6386	95.35	718	4758	74.51
DYNPRO	EQ	06-Jul-2021	506.60	537.70	574.70	520.05	531.15	528.00	544.58	376557	2050.67	17094	171212	45.47
E2E	SM	06-Jul-2021	52.50	53.00	53.00	52.50	52.50	52.50	52.83	6000	3.17	3	6000	100.00
EASEMYTRIP	EQ	06-Jul-2021	429.65	435.00	467.00	427.60	435.00	432.70	449.02	6668614	29943.62	108431	2200292	32.99
EASTSILK	BE	06-Jul-2021	4.15	3.95	4.15	3.95	4.05	4.00	3.98	146906	5.84	313	-	-
EASUNREYRL	BZ	06-Jul-2021	3.00	3.00	3.15	2.90	3.10	3.15	3.13	41108	1.29	37	-	-
EBBETF0423	EQ	06-Jul-2021	1135.66	1137.50	1137.50	1135.03	1136.45	1135.90	1135.75	8001	90.87	83	4367	54.58
EBBETF0425	EQ	06-Jul-2021	1047.00	1045.09	1047.00	1045.00	1046.22	1046.23	1046.00	4375	45.76	66	3701	84.59
EBBETF0430	EQ	06-Jul-2021	1158.75	1160.49	1160.49	1155.58	1160.19	1160.22	1159.43	30914	358.42	212	30826	99.72
EBBETF0431	EQ	06-Jul-2021	1040.89	1041.00	1042.99	1039.00	1041.19	1040.88	1040.57	10808	112.46	360	10360	95.85
EBIXFOREX	EQ	06-Jul-2021	643.70	636.05	697.00	627.95	669.95	664.45	660.97	9142	60.43	839	4720	51.63
ECLERX	BE	06-Jul-2021	2124.10	2144.70	2144.70	2075.00	2082.00	2101.00	2093.13	42597	891.61	4094	-	-
ECLFINANCE	NE	06-Jul-2021	1287.00	1287.00	1287.00	1287.00	1287.00	1287.00	1287.00	279	3.59	2	279	100.00
ECLFINANCE	NF	06-Jul-2021	1080.80	1080.00	1080.00	1076.40	1076.60	1078.10	1077.51	469	5.05	14	469	100.00
ECLFINANCE	NG	06-Jul-2021	997.00	986.90	999.90	986.90	999.90	999.90	987.28	37	0.37	4	37	100.00
ECLFINANCE	NJ	06-Jul-2021	940.00	940.00	940.00	935.00	935.00	935.00	938.33	150	1.41	2	150	100.00
ECLFINANCE	NM	06-Jul-2021	1036.50	1036.50	1043.00	1032.00	1035.00	1035.00	1035.32	247	2.56	13	246	99.60
ECLFINANCE	NN	06-Jul-2021	1247.00	1246.00	1252.00	1240.40	1252.00	1252.00	1244.90	420	5.23	11	420	100.00
ECLFINANCE	NO	06-Jul-2021	990.51	990.12	999.00	990.00	990.00	990.00	992.49	924	9.17	11	924	100.00
ECLFINANCE	NP	06-Jul-2021	1006.06	1020.00	1038.80	1020.00	1038.80	1028.85	1025.17	240	2.46	6	120	50.00
ECLFINANCE	NR	06-Jul-2021	999.90	1000.00	1004.70	991.00	1000.00	1000.00	999.94	578	5.78	13	568	98.27
EDELWEISS	EQ	06-Jul-2021	76.05	76.30	77.20	73.50	74.20	74.00	75.54	2939306	2220.27	13993	1432839	48.75
EDUCOMP	BZ	06-Jul-2021	3.60	3.50	3.70	3.50	3.60	3.55	3.59	192216	6.90	146	-	-
EHFLNCD	N5	06-Jul-2021	947.00	961.40	961.40	955.00	955.00	955.00	960.90	100	0.96	4	100	100.00
EHFLNCD	N6	06-Jul-2021	964.90	958.75	985.00	958.75	960.00	960.58	968.04	1338	12.95	37	1177	87.97
EICHERMOT	EQ	06-Jul-2021	2701.05	2704.00	2731.15	2693.45	2713.00	2711.15	2712.79	331769	9000.20	20547	95654	28.83
EIDPARRY	EQ	06-Jul-2021	420.00	420.05	426.40	414.25	417.00	415.90	421.71	578451	2439.39	10367	330291	57.10
EIHAHOTELS	EQ	06-Jul-2021	356.40	358.95	377.00	356.25	361.00	361.55	365.36	57074	208.52	1776	24416	42.78
EIHOTEL	EQ	06-Jul-2021	113.15	113.50	119.65	113.20	117.70	117.80	117.92	3431281	4046.15	24323	1611705	46.97
EIMCOELECO	EQ	06-Jul-2021	518.65	526.45	528.00	486.00	491.00	488.90	501.49	68229	342.16	4848	38416	56.30
EKC	BE	06-Jul-2021	92.90	92.50	95.00	91.00	91.70	91.70	92.76	165071	153.12	1559	-	-
ELECON	EQ	06-Jul-2021	139.25	138.20	140.70	127.70	133.95	132.95	136.03	1170811	1592.66	15048	488865	41.75
ELECTCAST	EQ	06-Jul-2021	39.55	39.85	39.90	37.60	38.20	38.00	38.90	960376	373.55	3194	565249	58.86
ELECTHERM	EQ	06-Jul-2021	169.85	170.50	174.90	168.10	170.10	170.55	171.81	41843	71.89	911	19554	46.73
ELGIEQUIP	EQ	06-Jul-2021	215.70	216.95	221.05	211.60	212.50	212.25	217.49	653041	1420.27	14734	468276	71.71
ELGIRUBCO	EQ	06-Jul-2021	38.85	39.50	39.50	37.50	37.50	37.70	38.22	88284	33.74	574	68810	77.94
EMAMILTD	EQ	06-Jul-2021	559.30	563.00	565.00	548.05	549.00	550.40	558.81	301452	1684.56	17672	196772	65.27
EMAMIPAP	EQ	06-Jul-2021	163.25	164.05	164.40	157.00	157.50	157.85	160.65	62255	100.01	2770	31821	51.11
EMAMIREAL	EQ	06-Jul-2021	63.30	64.40	64.40	60.35	60.65	60.80	62.02	70759	43.89	814	50369	71.18
EMBASSY	RR	06-Jul-2021	349.95	349.89	352.00	349.00	351.40	351.21	350.49	224200	785.80	810	156200	69.67
EMCO	BZ	06-Jul-2021	2.25	2.15	2.35	2.15	2.35	2.35	2.27	167051	3.80	166	-	-
EMKAY	EQ	06-Jul-2021	93.80	94.80	98.20	90.35	91.90	91.50	94.39	243720	230.05	5475	142207	58.35
EMKAYTOOLS	SM	06-Jul-2021	120.15	126.15	126.15	126.15	126.15	126.15	126.15	600	0.76	1	600	100.00
EMMBI	EQ	06-Jul-2021	99.85	106.00	107.85	102.10	103.00	102.95	104.43	412059	430.31	9448	184696	44.82
ENDURANCE	EQ	06-Jul-2021	1624.20	1633.95	1653.85	1621.00	1635.65	1635.05	1635.21	73248	1197.75	3850	51660	70.53
ENERGYDEV	EQ	06-Jul-2021	12.00	12.00	12.60	11.70	12.35	12.35	12.36	135708	16.77	527	90873	66.96
ENGINERSIN	EQ	06-Jul-2021	80.55	80.75	81.20	79.00	79.20	79.20	80.01	2000753	1600.88	11564	1316763	65.81
ENIL	EQ	06-Jul-2021	180.05	181.70	184.60	178.25	182.60	182.60	181.62	189529	344.23	9854	77938	41.12
EPL	EQ	06-Jul-2021	279.85	280.00	281.85	275.00	277.95	278.45	278.88	254648	710.16	10891	163578	64.24
EQ30	EQ	06-Jul-2021	386.37	388.00	388.00	381.55	388.00	386.59	387.14	340	1.32	52	212	62.35
EQUITAS	EQ	06-Jul-2021	93.90	93.90	94.55	93.25	94.00	94.00	93.90	733231	688.50	7592	339886	46.35
EQUITASBNK	EQ	06-Jul-2021	58.85	58.90	59.50	58.50	58.55	58.60	59.04	269650	159.20	2624	152754	56.65
ERFLNCDI	N5	06-Jul-2021	908.00	915.00	915.00	910.00	915.00	914.95	914.98	201	1.84	12	201	100.00
ERFLNCDI	N6	06-Jul-2021	922.00	915.00	915.00	915.00	915.00	915.00	915.00	10	0.09	1	10	100.00
ERIS	EQ	06-Jul-2021	739.90	744.80	759.95	734.00	739.50	738.70	748.17	205119	1534.64	12601	71808	35.01
EROSMEDIA	EQ	06-Jul-2021	27.55	28.00	29.60	26.50	29.10	29.15	28.77	1671665	480.96	5622	1146220	68.57
ESABINDIA	EQ	06-Jul-2021	1841.15	1842.00	1899.00	1836.50	1850.10	1857.75	1869.28	8568	160.16	1410	3059	35.70
ESCORTS	EQ	06-Jul-2021	1202.05	1202.00	1214.55	1188.00	1201.10	1200.60	1204.07	966790	11640.82	35149	421692	43.62
ESSARSHPNG	BE	06-Jul-2021	11.65	11.60	11.80	11.10	11.30	11.35	11.38	184746	21.02	325	-	-
ESTER	EQ	06-Jul-2021	135.05	135.60	140.20	135.50	137.95	137.15	137.74	447038	615.77	7782	159028	35.57
EVEREADY	EQ	06-Jul-2021	318.40	321.50	322.05	315.00	317.95	315.20	316.54	205795	651.42	3367	116892	56.80
EVERESTIND	EQ	06-Jul-2021	388.85	392.50	407.00	390.00	392.95	391.65	396.97	210676	836.32	7013	78809	37.41
EXCEL	BE	06-Jul-2021	3.55	3.70	3.70	3.50	3.70	3.70	3.69	330039	12.17	357	-	-
EXCELINDUS	EQ	06-Jul-2021	1240.55	1255.00	1286.85	1230.00	1248.05	1246.20	1265.31	161684	2045.80	14211	53260	32.94
EXIDEIND	EQ	06-Jul-2021	185.40	186.30	186.70	182.55	182.90	182.95	184.78	2707620	5003.04	30385	1061615	39.21
EXPLEOSOL	EQ	06-Jul-2021	867.35	875.00	900.00	828.00	843.00	841.45	866.37	122989	1065.54	11855	46367	37.70
FACT	EQ	06-Jul-2021	135.90	136.90	139.90	135.00	137.30	136.85	137.54	359259	494.12	6587	90001	25.05
FAIRCHEMOR	EQ	06-Jul-2021	1577.25	1590.00	1595.65	1525.00	1525.00	1533.25	1558.48	18405	286.84	1810	10466	56.86
FCL	EQ	06-Jul-2021	90.45	91.40	92.80	87.55	88.40	88.45	90.83	792532	719.88	9610	383233	48.36
FCONSUMER	EQ	06-Jul-2021	9.60	9.60	9.85	9.40	9.50	9.45	9.61	6141389	590.23	6109	3429202	55.84
FCSSOFT	BE	06-Jul-2021	1.70	1.65	1.75	1.65	1.75	1.75	1.69	14462267	245.02	5917	-	-
FDC	EQ	06-Jul-2021	361.15	362.20	367.85	352.50	361.05	360.30	362.02	290837	1052.88	6969	115113	39.58
FEDERALBNK	EQ	06-Jul-2021	87.25	87.40	88.50	86.50	86.90	86.90	87.70	19807149	17371.27	56085	5682741	28.69
FEL	EQ	06-Jul-2021	11.35	11.50	11.65	10.80	11.00	11.00	11.34	1588122	180.07	1847	921120	58.00
FELDVR	EQ	06-Jul-2021	14.15	14.15	14.75	14.05	14.05	14.15	14.45	39017	5.64	195	14021	35.94
FIEMIND	EQ	06-Jul-2021	784.55	789.00	798.25	757.35	768.00	766.15	779.11	81094	631.81	5644	38448	47.41
FILATEX	EQ	06-Jul-2021	100.05	100.95	102.80	98.50	99.10	98.85	100.44	583938	586.51	7999	301367	51.61
FILDF2GP	MF	06-Jul-2021	0.42	0.46	0.46	0.46	0.46	0.46	0.46	4307	0.02	2	4307	100.00
FILDF2GPD	MF	06-Jul-2021	1.69	1.53	1.82	1.53	1.81	1.81	1.54	3720	0.06	6	3720	100.00
FINCABLES	EQ	06-Jul-2021	511.30	515.00	533.00	511.35	521.80	521.30	524.05	526858	2760.98	17446	181414	34.43
FINEORG	EQ	06-Jul-2021	3089.45	3105.00	3133.00	3040.00	3080.00	3054.80	3091.21	53135	1642.52	7622	22250	41.87
FINPIPE	EQ	06-Jul-2021	179.75	180.55	181.40	178.25	179.50	179.05	179.92	1045527	1881.08	30226	586081	56.06
FLEXITUFF	BE	06-Jul-2021	25.95	27.20	27.20	27.20	27.20	27.20	27.20	76251	20.74	102	-	-
FLFL	EQ	06-Jul-2021	74.65	74.80	76.35	74.00	74.05	74.25	75.11	130943	98.35	1529	58540	44.71
FLUOROCHEM	EQ	06-Jul-2021	1188.80	1193.25	1230.00	1179.15	1190.10	1196.70	1213.12	327573	3973.86	9895	230163	70.26
FMGOETZE	EQ	06-Jul-2021	316.95	319.00	319.00	313.00	315.00	314.65	316.75	127257	403.09	3385	68130	53.54
FMNL	EQ	06-Jul-2021	19.45	19.50	19.70	18.50	19.00	18.80	19.20	55015	10.56	316	37935	68.95
FORCEMOT	EQ	06-Jul-2021	1214.65	1233.80	1457.55	1233.80	1435.00	1435.50	1396.87	3539448	49441.60	179632	301819	8.53
FORTIS	EQ	06-Jul-2021	247.05	247.15	248.45	241.60	244.50	243.90	244.59	1717683	4201.33	15383	786038	45.76
FOSECOIND	EQ	06-Jul-2021	1555.90	1575.00	1592.45	1512.35	1514.60	1523.25	1552.58	7779	120.77	1296	3278	42.14
FRETAIL	EQ	06-Jul-2021	65.05	65.05	66.80	63.80	64.00	63.95	65.36	2456658	1605.69	10178	947032	38.55
FSC	BE	06-Jul-2021	92.20	92.50	92.80	90.05	91.30	90.25	91.25	27458	25.06	426	-	-
FSL	EQ	06-Jul-2021	190.30	191.25	192.85	186.25	188.80	187.70	189.97	2690393	5111.07	23124	801008	29.77
GABRIEL	EQ	06-Jul-2021	121.25	122.00	126.00	121.05	123.50	122.75	123.54	675088	834.01	12408	272801	40.41
GAEL	EQ	06-Jul-2021	179.60	180.90	186.35	178.00	181.90	181.90	183.75	1643771	3020.35	12388	632167	38.46
GAIL	EQ	06-Jul-2021	152.15	152.70	155.10	148.80	149.85	150.35	152.37	13006796	19819.06	50811	4361081	33.53
GAL	BE	06-Jul-2021	2.70	2.75	2.80	2.60	2.75	2.70	2.63	1086496	28.54	845	-	-
GALAXYSURF	EQ	06-Jul-2021	3054.70	3062.00	3137.55	3062.00	3108.00	3105.30	3112.74	46543	1448.76	6651	18315	39.35
GALLANTT	EQ	06-Jul-2021	79.95	80.55	81.15	75.60	76.75	76.85	78.84	194308	153.18	3382	104175	53.61
GALLISPAT	EQ	06-Jul-2021	55.70	57.70	57.70	54.10	54.80	54.65	55.54	132998	73.87	2065	91400	68.72
GAMMNINFRA	EQ	06-Jul-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	483431	12.09	255	483431	100.00
GANDHITUBE	EQ	06-Jul-2021	431.50	432.25	448.75	432.25	437.95	436.35	442.47	34793	153.95	1644	20809	59.81
GANECOS	EQ	06-Jul-2021	534.10	540.20	541.90	515.00	518.00	517.65	525.56	28128	147.83	3605	18888	67.15
GANESHHOUC	BE	06-Jul-2021	99.20	101.00	104.15	96.00	100.35	100.00	101.80	49841	50.74	323	-	-
GANGAFORGE	EQ	06-Jul-2021	95.15	99.90	99.90	97.80	98.85	98.70	98.67	40876	40.33	269	12871	31.49
GANGESSECU	EQ	06-Jul-2021	84.00	83.70	86.75	82.05	83.50	83.10	84.34	17998	15.18	340	13570	75.40
GARFIBRES	EQ	06-Jul-2021	3311.70	3339.90	3389.00	3277.05	3303.00	3298.15	3316.37	14817	491.39	4677	9490	64.05
GATI	EQ	06-Jul-2021	165.70	164.00	166.85	153.65	158.00	156.85	161.53	1365591	2205.82	15219	560629	41.05
GAYAHWS	BE	06-Jul-2021	0.90	0.90	0.95	0.85	0.95	0.90	0.93	264463	2.45	230	-	-
GAYAPROJ	EQ	06-Jul-2021	28.45	29.10	30.50	28.60	29.60	29.45	29.79	2779774	828.07	14669	1620307	58.29
GDL	BE	06-Jul-2021	291.30	291.50	299.70	286.00	293.95	292.25	294.64	393987	1160.84	1184	-	-
GEECEE	EQ	06-Jul-2021	158.75	161.85	161.85	157.35	157.55	157.80	158.99	19399	30.84	831	14312	73.78
GEEKAYWIRE	EQ	06-Jul-2021	93.15	93.15	94.75	89.45	91.20	90.50	90.65	73080	66.25	1360	49491	67.72
GENCON	EQ	06-Jul-2021	47.55	48.95	49.00	46.50	46.50	46.95	47.92	31773	15.23	434	17989	56.62
GENESYS	EQ	06-Jul-2021	158.50	166.40	166.40	153.05	160.00	160.15	163.11	220723	360.02	2025	151327	68.56
GENUSPAPER	EQ	06-Jul-2021	12.15	12.25	12.30	11.70	11.70	11.75	11.97	952867	114.04	1849	624122	65.50
GENUSPOWER	EQ	06-Jul-2021	69.30	69.00	75.00	68.75	72.60	72.55	73.00	4077044	2976.19	20441	1602841	39.31
GEOJITFSL	EQ	06-Jul-2021	79.75	79.60	82.30	78.20	79.10	78.85	80.28	1016099	815.70	8505	376716	37.07
GEPIL	EQ	06-Jul-2021	356.95	358.75	359.85	340.10	342.60	342.60	349.51	311701	1089.43	7489	103877	33.33
GESHIP	EQ	06-Jul-2021	377.50	378.00	384.00	376.60	380.70	379.30	378.98	299924	1136.65	7570	181059	60.37
GET&D	EQ	06-Jul-2021	142.95	144.30	146.05	138.00	141.15	139.60	142.53	211174	300.98	3602	73640	34.87
GFLLIMITED	EQ	06-Jul-2021	67.90	67.95	73.00	67.95	71.30	71.00	71.12	1062760	755.80	11915	618643	58.21
GHCL	EQ	06-Jul-2021	282.80	284.40	291.60	281.45	284.00	284.05	286.78	201466	577.77	4746	76620	38.03
GICHSGFIN	EQ	06-Jul-2021	187.25	187.25	190.90	179.85	180.40	180.90	186.05	1110514	2066.13	10822	289396	26.06
GICRE	EQ	06-Jul-2021	199.05	200.00	204.25	196.55	203.50	203.15	200.82	830439	1667.72	15394	342334	41.22
GILLANDERS	EQ	06-Jul-2021	54.85	55.90	58.40	53.70	55.00	54.85	55.87	157053	87.75	1613	61648	39.25
GILLETTE	EQ	06-Jul-2021	5663.85	5670.55	5685.00	5600.00	5629.00	5631.55	5653.52	3641	205.84	1094	2362	64.87
GINNIFILA	EQ	06-Jul-2021	36.70	37.70	37.70	34.60	34.60	35.15	36.02	594367	214.09	2250	429628	72.28
GIPCL	EQ	06-Jul-2021	85.80	86.00	86.75	83.90	84.50	84.55	85.67	501379	429.54	4912	210182	41.92
GKWLIMITED	EQ	06-Jul-2021	593.70	608.95	610.00	574.00	574.00	580.60	598.08	1170	7.00	122	791	67.61
GLAND	EQ	06-Jul-2021	3488.50	3509.00	3536.00	3375.50	3380.00	3402.00	3462.65	122449	4239.99	16816	61520	50.24
GLAXO	EQ	06-Jul-2021	1511.70	1513.00	1526.50	1508.90	1512.00	1514.70	1516.93	25146	381.45	3133	11730	46.65
GLENMARK	EQ	06-Jul-2021	662.10	662.90	664.85	645.10	650.90	648.40	653.94	904205	5912.93	19893	210269	23.25
GLOBAL	EQ	06-Jul-2021	49.15	50.15	51.00	49.05	51.00	50.40	50.01	18837	9.42	171	14940	79.31
GLOBALVECT	EQ	06-Jul-2021	50.45	50.40	51.90	48.80	48.95	49.25	50.48	36318	18.33	538	25467	70.12
GLOBE	BE	06-Jul-2021	152.75	160.35	160.35	160.35	160.35	160.35	160.35	39916	64.01	29	-	-
GLOBUSSPR	BE	06-Jul-2021	720.40	719.00	748.90	684.40	714.95	721.15	708.54	201424	1427.17	6279	-	-
GMBREW	EQ	06-Jul-2021	622.20	624.70	624.70	606.00	610.75	609.65	614.55	59244	364.08	3892	30678	51.78
GMDCLTD	EQ	06-Jul-2021	68.75	68.95	69.35	67.75	67.85	68.00	68.54	972665	666.62	5109	472266	48.55
GMMPFAUDLR	EQ	06-Jul-2021	4737.60	4775.00	4776.75	4625.05	4658.15	4659.70	4719.67	34112	1609.97	6754	15169	44.47
GMRINFRA	EQ	06-Jul-2021	32.60	32.55	32.95	31.55	31.70	31.70	32.26	19924482	6427.38	22337	4327306	21.72
GNA	EQ	06-Jul-2021	464.05	467.75	477.30	455.65	461.90	459.05	468.93	146290	686.00	7188	67119	45.88
GNFC	EQ	06-Jul-2021	373.30	373.30	375.00	362.00	363.95	364.25	367.33	442891	1626.85	10530	281243	63.50
GOACARBON	BE	06-Jul-2021	407.65	411.00	411.00	404.00	406.00	405.05	406.14	7237	29.39	294	-	-
GOCLCORP	EQ	06-Jul-2021	281.20	283.90	295.00	276.05	278.00	278.80	288.02	230522	663.94	6981	116384	50.49
GODFRYPHLP	EQ	06-Jul-2021	982.65	982.65	1012.00	982.05	996.50	993.30	999.59	107599	1075.55	7615	41346	38.43
GODHA	BE	06-Jul-2021	43.00	43.90	45.10	40.85	41.05	41.05	41.95	1092	0.46	20	-	-
GODREJAGRO	EQ	06-Jul-2021	655.10	656.45	674.35	645.70	655.00	655.00	660.40	720549	4758.48	20058	206958	28.72
GODREJCP	EQ	06-Jul-2021	925.00	929.75	976.95	927.15	967.00	964.25	951.16	6203163	59001.76	103592	3078813	49.63
GODREJIND	EQ	06-Jul-2021	573.15	574.45	577.80	559.00	563.00	563.00	569.23	180624	1028.17	7258	66972	37.08
GODREJPROP	EQ	06-Jul-2021	1443.60	1452.30	1460.00	1421.45	1428.60	1433.75	1444.92	845973	12223.65	30909	188262	22.25
GOENKA	BZ	06-Jul-2021	1.35	1.35	1.40	1.30	1.35	1.35	1.34	998155	13.37	300	-	-
GOKEX	EQ	06-Jul-2021	170.20	171.00	179.00	161.10	164.05	165.70	169.36	1675369	2837.36	27191	741402	44.25
GOKUL	EQ	06-Jul-2021	31.65	31.85	32.00	31.00	31.00	31.15	31.69	92104	29.19	669	60838	66.05
GOKULAGRO	EQ	06-Jul-2021	41.35	41.50	41.95	40.10	40.20	40.35	40.96	347483	142.34	2194	237943	68.48
GOLDBEES	EQ	06-Jul-2021	41.20	41.54	41.68	41.26	41.59	41.61	41.50	3076197	1276.67	17726	2049573	66.63
GOLDENTOBC	BE	06-Jul-2021	54.30	51.70	56.00	51.70	52.30	52.50	53.23	14325	7.63	91	-	-
GOLDIAM	EQ	06-Jul-2021	460.90	464.90	533.95	455.55	505.35	500.50	505.74	713720	3609.54	31474	228109	31.96
GOLDSHARE	EQ	06-Jul-2021	41.25	41.45	41.75	41.30	41.60	41.60	41.49	108651	45.08	572	87870	80.87
GOLDTECH	EQ	06-Jul-2021	13.40	14.05	14.05	14.05	14.05	14.05	14.05	31799	4.47	76	29799	93.71
GOODLUCK	EQ	06-Jul-2021	107.70	107.70	109.40	105.55	106.00	106.10	107.38	195568	210.01	2610	131202	67.09
GOODYEAR	EQ	06-Jul-2021	1120.60	1119.00	1140.00	1118.95	1129.00	1128.60	1130.14	58105	656.67	4900	31509	54.23
GPIL	BE	06-Jul-2021	1313.15	1315.00	1378.80	1313.15	1376.00	1376.95	1374.12	116921	1606.64	3675	-	-
GPPL	EQ	06-Jul-2021	110.85	111.80	112.95	108.60	110.00	109.35	110.85	962760	1067.26	12416	365920	38.01
GPTINFRA	EQ	06-Jul-2021	83.30	85.75	85.75	82.50	84.10	84.20	84.03	87895	73.86	2060	49923	56.80
GRANULES	EQ	06-Jul-2021	335.10	335.00	337.70	328.05	336.00	336.20	333.72	3991407	13320.18	36513	1460579	36.59
GRAPHITE	EQ	06-Jul-2021	650.05	653.30	653.30	626.00	628.80	628.90	635.87	774672	4925.92	25721	438440	56.60
GRASIM	EQ	06-Jul-2021	1489.70	1491.75	1525.00	1491.70	1495.55	1497.25	1507.51	1821054	27452.63	52162	569391	31.27
GRAVITA	EQ	06-Jul-2021	139.65	143.30	148.50	136.85	141.30	141.25	143.15	2353063	3368.35	40005	722186	30.69
GREAVESCOT	EQ	06-Jul-2021	173.85	174.50	176.20	164.20	167.90	167.35	170.40	3180606	5419.80	33227	1198015	37.67
GREENLAM	EQ	06-Jul-2021	1402.85	1402.85	1402.85	1353.60	1362.60	1376.65	1383.10	8883	122.86	1634	5400	60.79
GREENPANEL	BE	06-Jul-2021	257.00	257.00	257.00	246.00	250.20	251.65	252.90	185973	470.32	4457	-	-
GREENPLY	EQ	06-Jul-2021	199.95	202.25	203.00	198.05	199.60	198.85	200.05	284493	569.14	3690	152699	53.67
GREENPOWER	EQ	06-Jul-2021	2.85	2.75	2.85	2.75	2.75	2.75	2.77	8739563	241.79	4857	6825541	78.10
GRINDWELL	EQ	06-Jul-2021	1265.45	1270.00	1323.00	1260.30	1311.90	1302.55	1298.04	162098	2104.09	15113	56185	34.66
GROBTEA	EQ	06-Jul-2021	1365.15	1341.00	1390.00	1341.00	1350.10	1363.70	1368.11	1765	24.15	171	1232	69.80
GRPLTD	EQ	06-Jul-2021	988.25	1007.95	1007.95	969.05	993.90	985.80	998.13	8899	88.82	747	5516	61.98
GRSE	EQ	06-Jul-2021	208.30	209.00	210.20	201.10	203.15	202.50	205.76	280614	577.39	4905	137620	49.04
GSCLCEMENT	EQ	06-Jul-2021	52.00	52.60	56.45	52.00	53.80	53.50	54.83	3373702	1849.81	16533	1068801	31.68
GSFC	EQ	06-Jul-2021	116.85	117.40	118.40	113.05	115.40	115.15	116.70	2068626	2414.18	18204	977360	47.25
GSPL	EQ	06-Jul-2021	322.40	323.10	326.00	318.30	322.15	322.25	323.01	404164	1305.50	8854	163612	40.48
GSS	EQ	06-Jul-2021	67.50	67.95	68.90	67.50	68.00	67.70	68.03	119340	81.19	1312	73618	61.69
GTL	EQ	06-Jul-2021	30.15	31.65	31.65	28.65	28.65	29.50	30.43	2859436	870.23	7247	1565896	54.76
GTLINFRA	EQ	06-Jul-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	1250453	27.51	559	1250453	100.00
GTPL	EQ	06-Jul-2021	182.55	183.95	184.20	176.00	178.00	176.90	180.45	70139	126.57	3048	36909	52.62
GUFICBIO	EQ	06-Jul-2021	184.35	184.35	187.80	181.05	182.60	181.70	183.62	140109	257.27	3495	93255	66.56
GUJALKALI	EQ	06-Jul-2021	447.75	450.95	455.95	431.00	432.95	434.40	445.16	1433399	6380.91	28131	458936	32.02
GUJAPOLLO	EQ	06-Jul-2021	220.30	220.30	238.40	218.00	230.00	229.75	230.79	123789	285.70	5001	52762	42.62
GUJGASLTD	EQ	06-Jul-2021	666.60	668.00	685.00	664.00	671.15	669.75	675.42	1706374	11525.23	33740	277657	16.27
GUJRAFFIA	BE	06-Jul-2021	83.35	84.00	84.95	79.20	79.20	79.20	82.00	16141	13.24	103	-	-
GULFOILLUB	EQ	06-Jul-2021	691.85	695.00	697.80	688.00	689.70	689.30	691.61	36707	253.87	2555	22994	62.64
GULFPETRO	EQ	06-Jul-2021	68.55	68.60	69.45	65.20	65.90	66.10	67.47	211637	142.79	2309	136228	64.37
GULPOLY	EQ	06-Jul-2021	215.15	217.40	219.00	210.00	215.00	211.05	213.68	213300	455.78	5697	128420	60.21
HAL	EQ	06-Jul-2021	1062.15	1065.00	1143.00	1063.00	1106.00	1100.65	1111.84	2487780	27660.25	84829	706047	28.38
HAPPSTMNDS	EQ	06-Jul-2021	1204.40	1197.90	1200.00	1151.25	1159.00	1160.65	1173.08	2275508	26693.50	97833	863684	37.96
HARRMALAYA	EQ	06-Jul-2021	205.80	206.55	213.80	206.50	210.10	210.50	211.36	375377	793.38	8763	139398	37.14
HATHWAY	EQ	06-Jul-2021	25.95	26.10	26.85	26.00	26.40	26.30	26.50	10998570	2914.83	13405	5173898	47.04
HATSUN	EQ	06-Jul-2021	924.05	934.00	937.00	920.00	928.10	925.55	928.06	40146	372.58	4418	17807	44.36
HAVELLS	EQ	06-Jul-2021	1022.35	1027.45	1031.00	1015.35	1023.00	1021.40	1024.29	1459526	14949.83	33108	689122	47.22
HAVISHA	BE	06-Jul-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	41562	1.04	46	-	-
HBANKETF	EQ	06-Jul-2021	351.08	353.35	357.00	352.00	352.12	355.50	354.29	6059	21.47	132	5402	89.16
HBLPOWER	EQ	06-Jul-2021	49.45	49.40	57.20	49.05	54.20	53.80	54.41	11707450	6370.20	44833	3108613	26.55
HBSL	EQ	06-Jul-2021	23.35	24.00	24.00	23.00	23.35	23.50	23.51	10883	2.56	166	6441	59.18
HCC	EQ	06-Jul-2021	15.45	16.20	16.20	14.70	14.70	14.70	15.18	20810114	3159.95	18077	11605870	55.77
HCG	EQ	06-Jul-2021	226.00	227.00	232.00	223.00	225.10	226.70	226.84	116249	263.70	5310	40921	35.20
HCL-INSYS	EQ	06-Jul-2021	17.50	17.95	18.35	16.65	16.95	17.35	18.00	3368378	606.23	6668	1597264	47.42
HCLTECH	EQ	06-Jul-2021	979.75	980.00	982.20	970.20	974.00	972.05	975.16	2486069	24243.24	69860	1664939	66.97
HDFC	EQ	06-Jul-2021	2494.90	2492.60	2518.90	2490.20	2491.90	2496.40	2504.06	1428812	35778.35	100792	760435	53.22
HDFC	W3	06-Jul-2021	699.25	701.00	715.00	700.00	702.00	703.15	705.03	36600	258.04	58	25200	68.85
HDFCAMC	EQ	06-Jul-2021	2877.80	2871.00	2934.80	2871.00	2886.00	2886.15	2906.79	231432	6727.24	21397	92896	40.14
HDFCBANK	EQ	06-Jul-2021	1495.45	1497.00	1540.00	1496.00	1531.95	1534.70	1527.06	8834516	134908.18	222855	4447203	50.34
HDFCLIFE	EQ	06-Jul-2021	677.90	678.60	687.00	675.00	680.00	680.05	681.37	6442552	43897.58	101525	4376979	67.94
HDFCMFGETF	EQ	06-Jul-2021	42.25	42.25	42.74	42.25	42.69	42.65	42.54	465752	198.12	951	322562	69.26
HDFCNIFETF	EQ	06-Jul-2021	168.76	168.63	169.07	168.00	169.07	168.78	168.78	10926	18.44	320	9243	84.60
HDFCSENETF	EQ	06-Jul-2021	568.53	570.00	571.85	565.00	569.99	569.19	568.95	4515	25.69	189	3486	77.21
HDIL	BZ	06-Jul-2021	6.00	6.25	6.30	6.15	6.30	6.30	6.28	715479	44.93	786	-	-
HEG	EQ	06-Jul-2021	2185.85	2196.00	2205.80	2150.00	2151.00	2153.40	2164.94	81612	1766.85	9401	39737	48.69
HEIDELBERG	EQ	06-Jul-2021	252.35	254.30	265.45	253.00	259.40	259.35	260.38	2281395	5940.26	24327	977128	42.83
HEMIPROP	EQ	06-Jul-2021	140.20	140.25	154.20	140.25	151.40	150.10	151.04	4517017	6822.59	30852	1593031	35.27
HERANBA	EQ	06-Jul-2021	740.85	743.00	751.95	720.05	725.35	725.30	737.40	237199	1749.11	7969	106374	44.85
HERCULES	EQ	06-Jul-2021	162.40	164.40	166.00	153.95	155.55	155.65	161.69	360862	583.46	13775	144509	40.05
HERITGFOOD	EQ	06-Jul-2021	500.50	499.70	502.05	480.00	482.90	482.80	489.76	307971	1508.33	10547	138314	44.91
HEROMOTOCO	EQ	06-Jul-2021	2938.05	2937.00	2954.00	2912.40	2920.00	2919.25	2935.21	452807	13290.83	31354	231790	51.19
HESTERBIO	EQ	06-Jul-2021	2589.35	2589.35	2650.00	2540.00	2550.00	2549.70	2575.48	12061	310.63	2396	6320	52.40
HEXATRADEX	EQ	06-Jul-2021	139.30	146.25	146.25	132.35	144.00	145.20	142.60	111534	159.05	1698	66393	59.53
HFCL	EQ	06-Jul-2021	87.10	91.95	95.70	86.00	86.50	87.00	91.11	113676463	103566.59	353918	31718628	27.90
HGINFRA	EQ	06-Jul-2021	413.10	417.00	473.00	416.60	455.00	460.60	453.09	2732885	12382.34	69593	571769	20.92
HGS	BE	06-Jul-2021	2522.25	2410.00	2549.40	2407.50	2410.00	2414.30	2442.25	17416	425.34	1552	-	-
HIKAL	EQ	06-Jul-2021	552.75	551.80	556.50	528.00	533.20	531.95	541.72	409362	2217.58	19683	218344	53.34
HIL	EQ	06-Jul-2021	4670.15	4699.00	4726.65	4521.00	4565.00	4550.85	4632.00	15417	714.12	3037	10930	70.90
HILTON	BE	06-Jul-2021	11.75	12.05	12.20	11.70	11.80	11.85	11.89	11366	1.35	61	-	-
HIMATSEIDE	EQ	06-Jul-2021	193.05	194.80	202.25	191.60	191.75	193.00	197.80	1206172	2385.77	20802	577390	47.87
HINDALCO	EQ	06-Jul-2021	389.55	389.40	391.00	384.00	386.20	385.35	388.20	6153733	23888.72	74858	1347946	21.90
HINDCOMPOS	EQ	06-Jul-2021	319.75	324.95	325.05	320.05	324.90	322.35	323.24	5108	16.51	440	2732	53.48
HINDCON	EQ	06-Jul-2021	41.75	43.80	43.80	43.80	43.80	43.80	43.80	6300	2.76	11	6300	100.00
HINDCOPPER	EQ	06-Jul-2021	147.70	148.50	149.50	144.20	144.95	145.30	147.22	2785784	4101.20	18282	970598	34.84
HINDMOTORS	EQ	06-Jul-2021	9.25	9.45	9.55	9.00	9.10	9.05	9.17	371859	34.11	958	261098	70.21
HINDNATGLS	BE	06-Jul-2021	49.35	49.35	49.60	47.80	48.75	48.45	48.67	25257	12.29	168	-	-
HINDOILEXP	EQ	06-Jul-2021	117.75	120.25	127.45	118.60	122.55	121.40	123.04	5602761	6893.40	42477	2012413	35.92
HINDPETRO	EQ	06-Jul-2021	304.45	306.50	309.45	303.20	305.95	304.55	306.24	6501684	19911.00	54231	3123605	48.04
HINDUNILVR	EQ	06-Jul-2021	2499.05	2490.00	2497.95	2469.00	2477.00	2472.50	2480.38	461782	11453.95	46259	256135	55.47
HINDZINC	EQ	06-Jul-2021	337.30	337.40	339.50	334.00	334.05	335.35	337.27	485275	1636.71	7074	201002	41.42
HIRECT	EQ	06-Jul-2021	157.50	158.50	163.50	156.50	157.00	157.45	159.60	23426	37.39	1100	11812	50.42
HISARMETAL	EQ	06-Jul-2021	134.40	137.00	138.00	132.55	133.00	134.30	135.87	36231	49.23	1332	17366	47.93
HITECH	EQ	06-Jul-2021	451.15	459.00	471.00	453.00	455.00	455.80	461.50	173018	798.48	7893	94301	54.50
HITECHCORP	EQ	06-Jul-2021	231.05	239.95	242.90	226.10	232.10	232.85	237.14	22678	53.78	746	12654	55.80
HITECHGEAR	EQ	06-Jul-2021	294.80	298.00	300.00	280.00	289.80	285.20	291.37	23101	67.31	1822	13830	59.87
HLEGLAS	EQ	06-Jul-2021	3609.20	3624.00	3665.00	3600.00	3637.75	3645.95	3642.71	8897	324.09	1310	7580	85.20
HLVLTD	EQ	06-Jul-2021	10.10	10.05	11.10	10.00	10.45	10.45	10.58	1655471	175.11	2189	793621	47.94
HMT	BZ	06-Jul-2021	33.25	33.25	34.00	32.15	32.80	32.60	33.26	24425	8.12	149	-	-
HMVL	EQ	06-Jul-2021	87.35	92.50	94.80	90.00	90.30	90.30	92.33	3096042	2858.44	23236	1768296	57.11
HNDFDS	BE	06-Jul-2021	2032.95	2032.95	2045.00	1950.00	2017.00	2007.25	2006.95	6881	138.10	1065	-	-
HNGSNGBEES	EQ	06-Jul-2021	359.39	361.89	366.60	356.22	358.45	358.34	359.16	1010	3.63	162	501	49.60
HOMEFIRST	EQ	06-Jul-2021	536.10	536.00	539.95	530.00	531.70	531.90	535.31	83761	448.38	6372	47404	56.59
HONAUT	EQ	06-Jul-2021	41641.70	41650.00	42039.35	41612.00	41700.00	41771.45	41793.23	3370	1408.43	1035	2444	72.52
HONDAPOWER	EQ	06-Jul-2021	1237.05	1243.25	1260.00	1200.00	1215.90	1211.65	1236.37	9452	116.86	1310	5120	54.17
HOVS	EQ	06-Jul-2021	52.85	53.70	55.00	51.25	53.00	52.00	53.29	40741	21.71	383	34209	83.97
HPL	EQ	06-Jul-2021	76.55	79.40	80.25	74.00	76.00	75.15	77.95	1146603	893.73	8057	697437	60.83
HSCL	EQ	06-Jul-2021	56.40	56.70	57.65	55.00	55.35	55.60	56.70	7706483	4369.69	24380	2435323	31.60
HSIL	EQ	06-Jul-2021	257.60	256.25	260.00	246.25	249.90	247.95	253.22	183890	465.64	5256	86416	46.99
HTMEDIA	EQ	06-Jul-2021	27.75	28.00	28.45	27.35	27.45	27.50	27.91	718520	200.57	3368	502073	69.88
HUBTOWN	BE	06-Jul-2021	25.15	25.50	26.40	25.10	26.00	26.25	26.03	107144	27.89	318	-	-
HUDCO	EQ	06-Jul-2021	53.05	53.30	53.80	52.10	52.55	52.55	53.23	2068168	1100.94	7027	821751	39.73
HUDCO	N2	06-Jul-2021	1220.79	1224.50	1224.50	1215.02	1215.02	1215.94	1216.87	816	9.93	21	801	98.16
HUDCO	N3	06-Jul-2021	1049.13	1051.00	1051.00	1048.15	1050.00	1050.38	1049.45	1264	13.27	24	864	68.35
HUDCO	N4	06-Jul-2021	1067.56	1070.00	1070.00	1068.10	1068.11	1068.30	1068.47	1044	11.15	4	622	59.58
HUDCO	N5	06-Jul-2021	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	194	2.30	1	194	100.00
HUDCO	NA	06-Jul-2021	1150.00	1134.00	1150.00	1134.00	1150.00	1150.00	1134.16	101	1.15	2	101	100.00
HUDCO	ND	06-Jul-2021	1315.00	1324.00	1324.00	1303.00	1308.00	1309.84	1307.27	969	12.67	31	594	61.30
HUDCO	NE	06-Jul-2021	1455.98	1455.00	1455.00	1449.99	1450.00	1450.00	1454.04	57	0.83	4	56	98.25
HUHTAMAKI	EQ	06-Jul-2021	300.95	302.80	306.00	297.95	298.20	298.60	302.85	176101	533.33	4443	95911	54.46
IBMFNIFTY	EQ	06-Jul-2021	158.27	161.00	161.00	155.00	155.60	155.81	157.58	1286	2.03	208	905	70.37
IBREALEST	EQ	06-Jul-2021	118.80	118.65	124.00	116.10	117.00	117.05	120.57	23138486	27899.07	88246	6385825	27.60
IBUCCREDIT	N7	06-Jul-2021	962.00	979.50	980.00	979.50	980.00	980.00	979.92	300	2.94	5	300	100.00
IBUCCREDIT	N9	06-Jul-2021	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
IBUCCREDIT	NB	06-Jul-2021	909.80	910.00	910.00	910.00	910.00	910.00	910.00	26	0.24	2	26	100.00
IBULHSGFIN	EQ	06-Jul-2021	272.40	271.45	271.95	261.00	261.50	262.25	267.01	11242988	30020.38	79902	3142680	27.95
IBULHSGFIN	NA	06-Jul-2021	996.64	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	1	100	100.00
ICDSLTD	BE	06-Jul-2021	16.45	17.25	17.25	17.25	17.25	17.25	17.25	123	0.02	2	-	-
ICEMAKE	EQ	06-Jul-2021	79.30	81.45	81.45	79.55	80.70	80.45	80.41	23797	19.13	174	20058	84.29
ICICI500	EQ	06-Jul-2021	223.17	222.25	225.40	220.20	222.70	224.32	224.47	2429	5.45	173	1649	67.89
ICICIALPLV	EQ	06-Jul-2021	159.50	160.97	160.97	158.80	159.10	159.01	159.70	1698	2.71	189	1391	81.92
ICICIB22	EQ	06-Jul-2021	40.07	40.07	40.38	39.83	39.95	40.03	40.26	821020	330.56	3574	589553	71.81
ICICIBANK	EQ	06-Jul-2021	647.85	645.20	655.00	645.20	648.90	650.30	651.24	9209891	59978.10	160049	4738733	51.45
ICICIBANKN	EQ	06-Jul-2021	350.32	353.40	355.64	347.25	352.65	353.77	353.52	7026	24.84	352	3148	44.81
ICICIBANKP	EQ	06-Jul-2021	181.74	186.40	186.40	180.03	183.45	183.54	183.36	52823	96.86	216	30132	57.04
ICICIGI	EQ	06-Jul-2021	1566.65	1580.00	1587.85	1562.95	1569.85	1568.45	1576.16	250878	3954.23	17548	114853	45.78
ICICIGOLD	EQ	06-Jul-2021	42.17	42.18	42.89	42.18	42.57	42.55	42.54	550683	234.28	1622	473504	85.98
ICICILIQ	EQ	06-Jul-2021	999.99	999.50	1000.00	999.50	1000.00	1000.00	1000.00	88232	882.32	65	86669	98.23
ICICILOVOL	EQ	06-Jul-2021	130.15	132.70	132.70	128.50	130.15	129.91	130.04	253574	329.74	1198	242149	95.49
ICICIM150	EQ	06-Jul-2021	104.00	104.90	104.90	103.41	103.41	103.98	104.30	12539	13.08	371	7224	57.61
ICICIMCAP	EQ	06-Jul-2021	94.99	96.20	96.99	94.00	96.50	96.05	95.35	10666	10.17	321	4700	44.07
ICICINF100	EQ	06-Jul-2021	173.99	175.49	175.49	173.00	174.10	174.20	174.40	7996	13.95	284	7109	88.91
ICICINIFTY	EQ	06-Jul-2021	169.32	171.00	171.00	168.00	170.00	169.21	169.68	62306	105.72	3306	39623	63.59
ICICINV20	EQ	06-Jul-2021	85.39	85.99	89.78	82.45	84.20	83.85	84.83	116382	98.72	1589	25027	21.50
ICICINXT50	EQ	06-Jul-2021	39.57	40.09	40.09	39.40	39.50	39.49	39.64	28013	11.10	703	18818	67.18
ICICIPHARM	EQ	06-Jul-2021	89.02	90.25	90.88	88.60	88.75	88.73	89.10	10718	9.55	203	10322	96.31
ICICIPRULI	EQ	06-Jul-2021	621.25	622.00	634.45	620.20	629.15	627.10	628.64	1891013	11887.66	39795	732165	38.72
ICICISENSX	EQ	06-Jul-2021	571.39	573.25	574.70	571.20	574.50	574.50	573.43	1120	6.42	53	1014	90.54
ICICITECH	EQ	06-Jul-2021	291.93	295.00	295.90	288.70	291.00	290.11	290.09	321245	931.89	267	312123	97.16
ICIL	EQ	06-Jul-2021	173.95	175.00	189.20	171.45	186.00	184.50	183.23	2451539	4491.85	28967	1082068	44.14
ICRA	EQ	06-Jul-2021	3325.10	3349.00	3363.70	3335.00	3340.00	3345.60	3349.75	3455	115.73	651	2181	63.13
IDBI	EQ	06-Jul-2021	37.95	38.00	38.10	37.65	37.75	37.70	37.91	4798966	1819.42	9956	2037243	42.45
IDBIGOLD	EQ	06-Jul-2021	4389.95	4409.00	4409.00	4366.10	4409.00	4409.00	4401.18	71	3.12	21	69	97.18
IDEA	EQ	06-Jul-2021	9.10	9.10	9.25	8.75	8.80	8.80	8.97	222325441	19953.26	174668	62694288	28.20
IDFC	EQ	06-Jul-2021	53.05	53.35	53.60	51.30	51.70	51.60	52.56	4372617	2298.09	18953	2520094	57.63
IDFCFIRSTB	EQ	06-Jul-2021	54.45	54.60	54.65	53.45	53.70	53.60	53.94	29815431	16081.68	73889	12568612	42.15
IDFCFIRSTB	N9	06-Jul-2021	5245.00	5245.00	5245.00	5245.00	5245.00	5245.00	5245.00	3	0.16	2	3	100.00
IDFCFIRSTB	NA	06-Jul-2021	11385.00	11372.00	11425.00	11371.00	11425.00	11425.00	11414.80	25	2.85	5	25	100.00
IDFCFIRSTB	NB	06-Jul-2021	5160.00	5160.00	5162.00	5160.00	5160.00	5160.25	5161.04	25	1.29	11	25	100.00
IDFCFIRSTB	NC	06-Jul-2021	10900.00	10900.00	10900.00	10865.90	10865.90	10865.90	10888.65	12	1.31	4	12	100.00
IDFCFIRSTB	ND	06-Jul-2021	5123.00	5199.00	5199.00	5121.01	5122.00	5122.00	5138.60	10	0.51	4	8	80.00
IDFCFIRSTB	NE	06-Jul-2021	10590.01	10600.00	10600.00	10600.00	10600.00	10600.00	10600.00	4	0.42	1	4	100.00
IDFNIFTYET	EQ	06-Jul-2021	165.41	165.72	176.80	165.66	166.16	166.16	166.27	485	0.81	32	302	62.27
IEX	EQ	06-Jul-2021	390.55	393.65	402.20	391.00	392.70	392.90	396.16	2750167	10894.97	48099	1014096	36.87
IFBAGRO	EQ	06-Jul-2021	624.10	628.60	642.00	603.00	609.00	607.60	623.89	52889	329.97	4035	27905	52.76
IFBIND	EQ	06-Jul-2021	1061.55	1070.00	1070.00	1011.00	1028.90	1021.75	1040.73	52624	547.67	4997	25317	48.11
IFCI	EQ	06-Jul-2021	15.15	15.35	15.50	14.30	14.40	14.40	14.86	10795550	1603.83	17554	4947829	45.83
IFCI	NF	06-Jul-2021	1060.00	1059.50	1060.00	1059.50	1060.00	1059.88	1059.88	130	1.38	3	130	100.00
IFCI	NH	06-Jul-2021	1099.00	1097.00	1098.90	1092.00	1098.55	1098.55	1096.23	85	0.93	11	85	100.00
IFCI	NL	06-Jul-2021	1060.08	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	205	2.17	2	205	100.00
IFGLEXPOR	EQ	06-Jul-2021	390.15	394.80	406.90	391.65	400.70	399.00	400.30	101311	405.55	4447	60353	59.57
IGARASHI	EQ	06-Jul-2021	504.30	506.20	544.80	503.50	516.50	517.60	528.31	1038392	5485.91	32095	230922	22.24
IGL	EQ	06-Jul-2021	568.25	566.90	571.35	561.50	563.00	562.80	567.50	1445954	8205.78	18364	627680	43.41
IGPL	EQ	06-Jul-2021	655.35	657.15	675.00	648.55	660.00	659.35	660.50	144217	952.55	9134	53021	36.76
IIFCL	N2	06-Jul-2021	1162.00	1161.99	1162.10	1161.99	1162.00	1162.00	1162.00	322	3.74	6	322	100.00
IIFCL	N4	06-Jul-2021	1415.09	1420.00	1421.75	1420.00	1421.50	1421.50	1421.48	723	10.28	12	713	98.62
IIFL	BE	06-Jul-2021	266.80	267.40	270.00	253.50	253.50	253.50	262.03	265922	696.80	2929	-	-
IIFL	N2	06-Jul-2021	1035.00	1039.90	1039.90	1039.90	1039.90	1039.90	1039.90	13	0.14	1	13	100.00
IIFL	N3	06-Jul-2021	1231.05	1248.25	1248.25	1248.25	1248.25	1248.25	1248.25	200	2.50	1	200	100.00
IIFL	N4	06-Jul-2021	1014.28	1015.00	1021.99	1012.50	1021.99	1015.98	1015.72	2992	30.39	62	2842	94.99
IIFL	N5	06-Jul-2021	1056.00	1055.90	1055.90	1037.00	1040.00	1040.12	1044.24	1700	17.75	24	1650	97.06
IIFL	N6	06-Jul-2021	1030.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	2	0.02	1	2	100.00
IIFL	N9	06-Jul-2021	1003.41	1003.00	1003.00	998.60	998.60	998.71	999.60	401	4.01	14	401	100.00
IIFL	NC	06-Jul-2021	1010.00	1010.00	1046.60	1010.00	1039.00	1039.00	1039.19	836	8.69	21	836	100.00
IIFL	NE	06-Jul-2021	992.56	995.00	999.99	992.50	993.80	993.80	996.79	369	3.68	7	369	100.00
IIFL	NF	06-Jul-2021	996.18	995.00	995.00	993.13	995.00	994.63	994.77	1837	18.27	91	1837	100.00
IIFL	NG	06-Jul-2021	990.00	992.00	999.00	990.00	991.00	991.00	991.97	98	0.97	6	98	100.00
IIFLSEC	EQ	06-Jul-2021	77.15	77.40	79.00	76.30	76.80	76.65	77.82	738006	574.29	5312	378477	51.28
IIFLWAM	EQ	06-Jul-2021	1206.00	1217.30	1240.00	1200.00	1210.95	1210.90	1215.92	55081	669.74	4222	38863	70.56
IITL	EQ	06-Jul-2021	66.70	67.65	68.95	66.25	68.85	68.40	67.97	6579	4.47	164	4166	63.32
IL&FSENGG	BZ	06-Jul-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	178380	10.88	138	-	-
IL&FSTRANS	BZ	06-Jul-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	44877	1.77	25	-	-
IMAGICAA	BE	06-Jul-2021	8.15	8.35	8.40	8.00	8.25	8.25	8.29	121141	10.04	286	-	-
IMFA	EQ	06-Jul-2021	614.95	617.85	622.70	584.70	584.70	590.20	601.59	68538	412.32	4043	45320	66.12
IMPAL	EQ	06-Jul-2021	775.60	780.00	787.80	769.45	774.00	771.40	778.32	2738	21.31	433	1759	64.24
INCREDIBLE	EQ	06-Jul-2021	40.40	40.00	40.85	36.00	37.60	37.50	38.58	108963	42.04	1570	69932	64.18
INDBANK	EQ	06-Jul-2021	22.70	22.70	23.05	22.00	22.05	22.15	22.54	205587	46.35	1036	128146	62.33
INDHOTEL	EQ	06-Jul-2021	146.75	145.80	150.65	145.60	148.10	147.35	148.60	5207348	7738.01	35815	1837162	35.28
INDIACEM	EQ	06-Jul-2021	191.65	192.00	203.70	191.50	194.90	195.20	200.03	10132346	20267.59	67838	2127585	21.00
INDIAGLYCO	EQ	06-Jul-2021	681.25	684.00	731.95	682.15	699.00	697.60	712.52	1454012	10360.13	45182	263511	18.12
INDIAMART	EQ	06-Jul-2021	7251.55	7300.00	7335.00	7215.60	7287.05	7304.05	7275.63	56346	4099.52	10598	22749	40.37
INDIANB	EQ	06-Jul-2021	142.40	143.45	143.95	139.10	140.10	140.65	142.51	2777199	3957.70	18047	1586872	57.14
INDIANCARD	EQ	06-Jul-2021	168.55	168.55	168.55	162.05	163.00	164.65	165.85	7293	12.10	303	4663	63.94
INDIANHUME	EQ	06-Jul-2021	238.30	240.00	241.00	229.00	232.40	229.90	234.68	154843	363.38	5084	87994	56.83
INDIGO	EQ	06-Jul-2021	1755.95	1780.00	1810.00	1759.00	1769.00	1768.65	1788.35	1458817	26088.69	55330	176441	12.09
INDIGOPNTS	EQ	06-Jul-2021	2538.50	2530.00	2560.95	2513.85	2522.00	2540.25	2537.75	21490	545.36	2908	11710	54.49
INDIGRID	IV	06-Jul-2021	133.99	133.90	134.05	132.75	132.98	133.55	133.86	159894	214.03	70	147987	92.55
INDIGRID	NB	06-Jul-2021	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
INDIGRID	NJ	06-Jul-2021	1042.22	1044.85	1044.85	1044.80	1044.80	1044.80	1044.82	181	1.89	6	181	100.00
INDIGRID	NL	06-Jul-2021	1049.35	1046.25	1046.25	1046.00	1046.00	1046.00	1046.14	27	0.28	2	27	100.00
INDLMETER	EQ	06-Jul-2021	15.40	16.90	16.90	15.55	16.60	16.65	16.79	604397	101.45	1439	410422	67.91
INDNIPPON	EQ	06-Jul-2021	380.10	383.00	395.95	375.25	378.75	378.30	388.20	99927	387.92	4032	50733	50.77
INDOCO	EQ	06-Jul-2021	459.05	459.10	472.00	439.00	443.00	444.60	457.82	373629	1710.53	13892	141265	37.81
INDORAMA	BE	06-Jul-2021	54.80	57.50	57.50	56.50	56.95	57.25	57.31	274103	157.09	1314	-	-
INDOSOLAR	BZ	06-Jul-2021	3.55	3.40	3.40	3.40	3.40	3.40	3.40	160309	5.45	214	-	-
INDOSTAR	EQ	06-Jul-2021	351.15	355.95	357.10	349.10	352.90	353.55	352.80	34844	122.93	2565	16914	48.54
INDOTECH	EQ	06-Jul-2021	229.40	239.45	240.85	231.20	240.85	240.85	239.73	45602	109.32	729	33313	73.05
INDOTHAI	BE	06-Jul-2021	53.00	53.10	53.10	51.10	52.00	52.10	52.17	3691	1.93	39	-	-
INDOWIND	EQ	06-Jul-2021	8.60	9.00	9.00	8.20	8.20	8.65	8.82	734431	64.79	1023	520177	70.83
INDRAMEDCO	EQ	06-Jul-2021	84.90	85.30	86.60	83.85	84.45	84.20	84.96	598126	508.18	4691	343756	57.47
INDSWFTLAB	EQ	06-Jul-2021	96.70	96.70	97.45	92.90	93.80	94.00	95.09	452459	430.23	6400	266704	58.95
INDTERRAIN	EQ	06-Jul-2021	42.50	43.00	44.20	42.40	43.00	43.05	43.44	694549	301.68	2075	439670	63.30
INDUSINDBK	EQ	06-Jul-2021	1020.55	1018.70	1035.00	1015.00	1028.55	1031.05	1029.44	3019919	31088.16	70748	993427	32.90
INDUSTOWER	EQ	06-Jul-2021	235.65	236.00	236.90	233.15	234.40	234.00	234.80	925465	2173.03	12277	449461	48.57
INEOSSTYRO	EQ	06-Jul-2021	1468.65	1470.00	1570.00	1470.00	1495.45	1498.65	1528.52	144111	2202.77	12321	74720	51.85
INFIBEAM	EQ	06-Jul-2021	52.75	53.55	56.10	53.55	54.70	54.35	55.11	16139722	8894.97	32835	7211259	44.68
INFOBEAN	EQ	06-Jul-2021	420.50	429.90	429.90	405.00	409.65	407.80	414.28	54459	225.61	2634	29666	54.47
INFOMEDIA	BE	06-Jul-2021	4.05	3.85	3.95	3.85	3.85	3.90	3.92	758	0.03	4	-	-
INFRABEES	EQ	06-Jul-2021	452.05	451.95	457.13	447.00	454.00	452.08	455.04	6914	31.46	153	6299	91.11
INFY	EQ	06-Jul-2021	1578.95	1573.70	1586.75	1557.10	1561.00	1562.20	1575.11	4089574	64415.18	120142	2272435	55.57
INGERRAND	EQ	06-Jul-2021	963.65	966.10	974.35	959.05	962.50	962.00	966.73	20639	199.52	1794	11193	54.23
INNOVANA	SM	06-Jul-2021	197.10	192.60	194.00	192.60	193.70	193.70	192.88	9000	17.36	3	8000	88.89
INNOVATIVE	SM	06-Jul-2021	14.70	15.40	15.40	15.40	15.40	15.40	15.40	9000	1.39	3	9000	100.00
INOXLEISUR	EQ	06-Jul-2021	315.10	316.80	328.40	310.00	322.80	323.20	324.03	948101	3072.16	22763	259106	27.33
INOXWIND	EQ	06-Jul-2021	84.40	87.00	88.20	84.40	85.10	85.70	86.74	159180	138.08	3099	85053	53.43
INSECTICID	EQ	06-Jul-2021	760.05	762.00	773.45	732.00	740.00	737.35	748.57	38493	288.15	3293	17847	46.36
INSPIRISYS	EQ	06-Jul-2021	56.85	59.25	59.65	58.15	59.65	59.65	59.34	73078	43.37	727	62396	85.38
INTELLECT	EQ	06-Jul-2021	724.10	728.45	738.00	703.00	714.00	708.90	719.18	367452	2642.63	14523	202535	55.12
INTENTECH	EQ	06-Jul-2021	68.45	69.00	70.35	68.20	68.65	68.40	68.97	78251	53.97	1134	47028	60.10
INVENTURE	EQ	06-Jul-2021	4.05	4.10	4.15	3.80	3.90	3.90	3.93	15449665	606.59	5739	4913424	31.80
IOB	EQ	06-Jul-2021	27.15	27.20	27.35	26.05	26.40	26.20	26.62	17531183	4667.35	27492	6270670	35.77
IOC	EQ	06-Jul-2021	108.80	108.70	109.40	108.20	108.30	108.40	108.81	6200880	6747.24	35604	2454747	39.59
IOLCP	EQ	06-Jul-2021	667.05	675.00	683.65	652.05	660.00	660.30	669.32	901685	6035.17	27139	272062	30.17
IPCALAB	EQ	06-Jul-2021	2039.60	2050.00	2108.50	2041.35	2100.00	2099.40	2083.06	367872	7662.98	23807	185654	50.47
IPL	EQ	06-Jul-2021	343.15	343.00	350.45	340.00	342.85	341.45	344.91	2516321	8679.11	62174	1154991	45.90
IRB	EQ	06-Jul-2021	158.00	158.25	161.80	156.60	157.10	157.40	159.01	2038663	3241.63	13865	505434	24.79
IRBINVIT	IV	06-Jul-2021	55.58	55.60	55.65	55.52	55.65	55.65	55.59	507500	282.12	120	507500	100.00
IRCON	EQ	06-Jul-2021	48.05	48.25	48.30	47.50	47.60	47.55	47.92	1765041	845.73	7749	1019516	57.76
IRCTC	EQ	06-Jul-2021	2173.60	2200.00	2222.00	2160.00	2172.00	2168.90	2193.06	3840497	84224.49	156209	567342	14.77
IREDA	N2	06-Jul-2021	1489.00	1785.00	1785.00	1600.00	1600.00	1600.00	1683.60	5	0.08	4	5	100.00
IRFC	EQ	06-Jul-2021	24.35	24.35	24.50	23.75	24.05	24.05	24.10	17324102	4175.08	35984	9541809	55.08
IRFC	N1	06-Jul-2021	1079.50	1079.01	1079.01	1079.00	1079.00	1079.00	1079.00	200	2.16	2	200	100.00
IRFC	N2	06-Jul-2021	1245.90	1236.00	1236.25	1233.60	1235.00	1235.00	1235.09	9204	113.68	74	9200	99.96
IRFC	N3	06-Jul-2021	1089.01	1100.50	1100.50	1100.50	1100.50	1100.50	1100.50	60	0.66	2	60	100.00
IRFC	N4	06-Jul-2021	1198.30	1198.40	1198.40	1198.40	1198.40	1198.40	1198.40	1	0.01	1	1	100.00
IRFC	N5	06-Jul-2021	1084.01	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	3	0.03	1	3	100.00
IRFC	N9	06-Jul-2021	1175.03	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	20	0.23	2	20	100.00
IRFC	NA	06-Jul-2021	1262.71	1298.00	1304.00	1297.50	1299.78	1299.78	1301.39	300	3.90	8	245	81.67
IRFC	ND	06-Jul-2021	1120.11	1121.01	1121.01	1120.11	1120.11	1120.85	1120.86	108	1.21	3	108	100.00
IRFC	NE	06-Jul-2021	1329.99	1344.50	1344.50	1315.00	1315.00	1315.00	1315.15	201	2.64	2	201	100.00
IRFC	NK	06-Jul-2021	1332.00	1332.27	1332.27	1332.25	1332.25	1332.25	1332.25	799	10.64	4	799	100.00
IRFC	NO	06-Jul-2021	1268.00	1268.00	1274.90	1268.00	1271.00	1272.95	1268.03	361	4.58	7	359	99.45
IRISDOREME	EQ	06-Jul-2021	131.35	131.35	141.90	131.00	139.00	138.45	138.12	50081	69.17	626	30618	61.14
ISEC	EQ	06-Jul-2021	688.90	691.10	724.55	686.00	719.00	712.25	705.07	1340561	9451.85	37689	525607	39.21
ISFT	EQ	06-Jul-2021	110.00	111.00	111.65	105.85	108.55	108.60	108.09	76760	82.97	1012	46600	60.71
ISGEC	EQ	06-Jul-2021	854.75	863.00	863.00	827.25	834.00	831.35	840.55	243076	2043.18	11159	116476	47.92
ISMTLTD	BE	06-Jul-2021	30.95	32.45	32.45	29.45	29.45	29.45	31.56	658538	207.86	694	-	-
ITC	EQ	06-Jul-2021	203.65	203.25	203.80	202.25	202.60	202.50	203.10	11088659	22520.93	95117	6585054	59.39
ITDC	EQ	06-Jul-2021	395.65	397.40	414.65	392.05	402.80	400.40	407.04	259098	1054.63	11561	52559	20.29
ITDCEM	EQ	06-Jul-2021	87.90	88.65	92.40	87.30	90.30	89.85	90.34	4568469	4127.05	28669	1566745	34.29
ITI	EQ	06-Jul-2021	131.25	131.50	132.30	128.15	128.95	128.70	130.15	535747	697.29	5140	231376	43.19
IVC	BE	06-Jul-2021	6.15	6.30	6.45	6.25	6.45	6.45	6.41	671778	43.04	964	-	-
IVP	EQ	06-Jul-2021	129.85	136.30	136.30	128.50	128.50	128.55	130.96	6849	8.97	161	5189	75.76
IVZINGOLD	EQ	06-Jul-2021	4294.90	4309.00	4365.00	4264.00	4365.00	4365.00	4304.04	148	6.37	21	136	91.89
IVZINNIFTY	EQ	06-Jul-2021	1706.00	1712.80	1735.50	1712.80	1735.50	1735.50	1719.80	4	0.07	3	3	75.00
IWEL	BE	06-Jul-2021	498.95	523.85	523.85	523.85	523.85	523.85	523.85	2298	12.04	31	-	-
IZMO	EQ	06-Jul-2021	85.20	86.45	87.00	83.65	84.40	84.20	85.59	51892	44.42	767	32244	62.14
J&KBANK	EQ	06-Jul-2021	40.50	40.70	41.15	39.70	39.85	39.85	40.40	4869434	1967.06	10222	2028714	41.66
JAGRAN	EQ	06-Jul-2021	65.55	65.70	68.80	65.00	66.45	66.40	67.16	1632317	1096.28	9436	571784	35.03
JAGSNPHARM	EQ	06-Jul-2021	145.15	147.25	151.00	145.30	151.00	148.75	147.87	139541	206.34	3268	63723	45.67
JAIBALAJI	EQ	06-Jul-2021	50.40	50.40	51.90	49.90	50.30	50.10	50.53	34092	17.23	320	26564	77.92
JAICORPLTD	EQ	06-Jul-2021	156.90	156.85	159.50	151.00	152.40	152.15	155.72	1591281	2478.00	11915	447485	28.12
JAINSTUDIO	BZ	06-Jul-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	1000	0.03	5	-	-
JAKHARIA	SM	06-Jul-2021	190.00	182.00	182.00	182.00	182.00	182.00	182.00	6400	11.65	6	6400	100.00
JAMNAAUTO	EQ	06-Jul-2021	86.10	86.40	87.65	84.10	85.60	85.35	86.36	624233	539.07	5743	346977	55.58
JASH	EQ	06-Jul-2021	593.55	599.90	610.00	571.15	583.00	584.05	593.20	41610	246.83	1408	25720	61.81
JAYAGROGN	EQ	06-Jul-2021	214.65	217.70	217.70	211.35	213.30	213.15	214.92	36189	77.78	1945	21533	59.50
JAYBARMARU	EQ	06-Jul-2021	214.90	215.00	217.55	208.00	212.50	211.60	213.53	63301	135.17	3102	29577	46.72
JAYNECOIND	BE	06-Jul-2021	23.55	24.70	24.70	24.70	24.70	24.70	24.70	101653	25.11	132	-	-
JAYSREETEA	EQ	06-Jul-2021	105.85	106.10	108.20	104.10	104.30	104.20	106.06	472176	500.80	10047	148949	31.55
JBCHEPHARM	EQ	06-Jul-2021	1882.80	1882.00	1895.30	1742.05	1783.00	1780.95	1831.34	252549	4625.04	29624	152553	60.41
JBFIND	BE	06-Jul-2021	47.95	50.30	50.30	45.60	45.60	45.60	49.26	680964	335.47	1060	-	-
JBMA	EQ	06-Jul-2021	441.55	441.60	457.80	437.05	438.50	442.00	445.73	39397	175.60	2469	19321	49.04
JCHAC	EQ	06-Jul-2021	2260.80	2269.95	2285.10	2235.00	2240.00	2238.55	2258.52	13839	312.56	2547	6386	46.14
JETAIRWAYS	BZ	06-Jul-2021	114.15	108.45	108.45	108.45	108.45	108.45	108.45	59305	64.32	1032	-	-
JETFREIGHT	SM	06-Jul-2021	29.50	30.50	30.50	30.50	30.50	30.50	30.50	4000	1.22	1	4000	100.00
JHS	EQ	06-Jul-2021	25.40	25.50	26.40	24.40	24.60	24.70	25.63	689789	176.80	3018	418075	60.61
JINDALPHOT	BE	06-Jul-2021	73.55	73.55	77.20	73.55	76.95	74.05	75.25	13204	9.94	148	-	-
JINDALPOLY	EQ	06-Jul-2021	881.40	884.80	898.00	865.25	872.00	871.65	883.53	109222	965.01	5621	40949	37.49
JINDALSAW	EQ	06-Jul-2021	119.55	119.50	121.80	116.50	121.15	120.45	119.08	3267070	3890.54	19320	1084944	33.21
JINDALSTEL	EQ	06-Jul-2021	394.15	394.00	398.10	387.10	391.25	391.00	393.51	5032091	19801.55	60303	918347	18.25
JINDRILL	EQ	06-Jul-2021	125.40	128.50	129.45	124.00	125.25	125.00	127.14	71365	90.74	1303	35416	49.63
JINDWORLD	EQ	06-Jul-2021	70.95	71.90	73.45	67.55	68.75	68.45	71.42	398931	284.90	5033	136444	34.20
JISLDVREQS	BE	06-Jul-2021	19.60	20.55	20.55	20.55	20.55	20.55	20.55	120304	24.72	194	-	-
JISLJALEQS	EQ	06-Jul-2021	34.45	36.15	36.15	32.75	32.75	32.75	35.05	27549582	9656.28	31131	14327472	52.01
JITFINFRA	BE	06-Jul-2021	20.75	21.75	21.75	20.55	21.00	21.35	21.67	35265	7.64	128	-	-
JIYAECO	BE	06-Jul-2021	6.20	6.30	6.50	5.90	6.10	6.20	6.23	154666	9.64	305	-	-
JKCEMENT	EQ	06-Jul-2021	2848.55	2880.00	3114.00	2855.00	3027.00	3019.20	3016.61	392484	11839.72	32668	82864	21.11
JKIL	EQ	06-Jul-2021	189.65	190.00	203.55	187.65	201.40	201.65	198.75	1546053	3072.80	26990	538242	34.81
JKLAKSHMI	EQ	06-Jul-2021	599.30	608.60	674.00	606.35	648.00	650.75	645.03	4502198	29040.73	111807	813277	18.06
JKPAPER	EQ	06-Jul-2021	228.10	228.70	229.00	216.00	222.85	220.20	223.37	2110909	4715.04	28934	618388	29.29
JKTYRE	EQ	06-Jul-2021	144.60	144.00	146.60	141.20	143.15	142.30	144.13	1285592	1852.93	13783	481339	37.44
JMA	EQ	06-Jul-2021	67.65	66.75	69.95	65.50	66.75	66.25	68.07	108221	73.66	1111	65409	60.44
JMCPROJECT	EQ	06-Jul-2021	116.75	117.00	125.95	117.00	120.45	120.10	123.17	1077443	1327.05	15316	499711	46.38
JMFINANCIL	EQ	06-Jul-2021	91.90	92.55	94.30	91.10	91.80	91.75	93.08	2610447	2429.89	11384	996273	38.16
JMTAUTOLTD	EQ	06-Jul-2021	3.35	3.45	3.50	3.35	3.50	3.50	3.46	3685355	127.44	2216	2529858	68.65
JOCIL	EQ	06-Jul-2021	197.15	197.00	199.25	194.05	195.20	195.85	196.19	20755	40.72	920	12114	58.37
JPASSOCIAT	BE	06-Jul-2021	13.50	14.15	14.15	13.25	13.50	13.40	13.88	17118867	2376.67	20683	-	-
JPINFRATEC	BE	06-Jul-2021	2.55	2.60	2.65	2.50	2.65	2.65	2.63	6556208	172.31	2989	-	-
JPPOWER	EQ	06-Jul-2021	6.00	6.30	6.30	5.85	6.10	6.00	6.22	137555541	8551.57	62839	62668310	45.56
JSL	EQ	06-Jul-2021	106.30	107.00	109.50	105.30	105.75	106.15	107.86	1227097	1323.61	8903	459044	37.41
JSLHISAR	EQ	06-Jul-2021	205.25	205.50	208.70	203.00	203.00	204.50	206.63	437405	903.83	9714	215606	49.29
JSWENERGY	EQ	06-Jul-2021	169.15	169.80	169.90	162.60	165.55	165.10	166.68	3408453	5681.36	20037	2414596	70.84
JSWHL	EQ	06-Jul-2021	4790.70	4850.00	4850.00	4740.30	4751.00	4753.90	4762.74	275	13.10	162	190	69.09
JSWISPL	BE	06-Jul-2021	42.85	43.80	44.15	40.75	40.75	40.85	42.57	5333951	2270.60	9651	-	-
JSWSTEEL	EQ	06-Jul-2021	672.75	672.75	681.70	669.45	672.95	673.15	675.13	4790854	32344.71	59591	1038524	21.68
JTEKTINDIA	EQ	06-Jul-2021	108.25	108.00	110.95	107.95	110.00	109.75	109.40	380797	416.60	5064	197340	51.82
JUBLFOOD	EQ	06-Jul-2021	3143.10	3145.00	3186.80	3126.60	3135.00	3132.75	3159.67	310832	9821.28	17687	83049	26.72
JUBLINDS	EQ	06-Jul-2021	331.60	333.90	334.90	321.10	330.00	323.60	327.89	53022	173.85	2003	31203	58.85
JUBLINGREA	EQ	06-Jul-2021	551.50	554.95	564.40	543.40	548.00	545.60	553.26	406073	2246.65	12659	217855	53.65
JUBLPHARMA	EQ	06-Jul-2021	730.05	735.00	742.90	730.00	733.00	733.25	735.69	184738	1359.10	7391	113151	61.25
JUMPNET	EQ	06-Jul-2021	11.15	11.15	11.65	10.75	10.80	10.85	11.09	3468616	384.81	4930	1663118	47.95
JUNIORBEES	EQ	06-Jul-2021	405.01	407.00	409.44	403.64	406.50	405.86	407.16	70660	287.70	8086	35537	50.29
JUSTDIAL	EQ	06-Jul-2021	1033.55	1035.00	1042.75	1005.70	1013.00	1010.50	1023.99	1331504	13634.46	34772	264418	19.86
JYOTHYLAB	EQ	06-Jul-2021	181.60	182.70	187.30	175.10	178.10	176.55	181.82	5384789	9790.36	54766	1105340	20.53
JYOTISTRUC	BZ	06-Jul-2021	9.25	9.70	9.70	8.80	9.20	9.00	9.30	779057	72.49	734	-	-
KABRAEXTRU	EQ	06-Jul-2021	206.90	208.50	222.00	206.00	208.45	207.35	214.27	651188	1395.29	16395	203096	31.19
KAJARIACER	EQ	06-Jul-2021	974.15	970.80	990.55	970.00	980.00	980.85	981.70	172659	1694.99	5734	134638	77.98
KAKATCEM	EQ	06-Jul-2021	268.50	266.00	276.40	261.10	262.95	262.85	269.64	74986	202.19	3307	33212	44.29
KALPATPOWR	EQ	06-Jul-2021	420.60	430.00	436.75	419.25	420.80	421.50	427.15	506549	2163.74	16048	205761	40.62
KALYANIFRG	BE	06-Jul-2021	208.05	205.00	215.00	205.00	208.05	208.05	213.13	3746	7.98	66	-	-
KALYANKJIL	EQ	06-Jul-2021	77.00	77.00	78.65	76.30	76.80	76.70	77.45	1320043	1022.42	10440	551148	41.75
KAMATHOTEL	BE	06-Jul-2021	48.25	49.00	50.00	48.40	48.90	48.85	49.40	74095	36.61	420	-	-
KAMDHENU	EQ	06-Jul-2021	166.15	166.00	171.90	162.60	164.40	163.85	168.01	236639	397.57	5120	123195	52.06
KANANIIND	BE	06-Jul-2021	13.50	14.15	14.15	13.60	14.15	14.15	14.08	102331	14.41	418	-	-
KANORICHEM	EQ	06-Jul-2021	158.35	158.35	166.25	157.60	160.80	160.35	164.62	206509	339.96	1350	140685	68.13
KANPRPLA	EQ	06-Jul-2021	238.15	236.60	241.30	230.00	235.85	231.90	235.11	27853	65.49	1123	16112	57.85
KANSAINER	EQ	06-Jul-2021	595.15	596.00	627.95	595.20	612.40	613.50	619.12	1623534	10051.65	59848	532583	32.80
KAPSTON	BE	06-Jul-2021	91.00	91.00	91.00	89.00	90.85	90.85	89.75	1797	1.61	11	-	-
KARDA	BE	06-Jul-2021	173.05	173.00	174.40	166.00	173.40	170.30	172.06	31555	54.30	1411	-	-
KARMAENG	BE	06-Jul-2021	18.00	18.00	18.00	17.20	17.70	17.70	17.40	3733	0.65	24	-	-
KARURVYSYA	EQ	06-Jul-2021	51.80	51.80	53.50	51.40	51.80	51.70	52.36	2374918	1243.52	8661	1063435	44.78
KAYA	EQ	06-Jul-2021	331.50	335.60	366.90	331.20	346.50	342.85	353.17	133881	472.83	4093	54815	40.94
KCP	EQ	06-Jul-2021	151.25	152.90	161.80	152.45	155.20	155.55	158.64	2644399	4195.00	20903	975748	36.90
KCPSUGIND	EQ	06-Jul-2021	30.65	32.15	32.15	29.15	29.15	29.15	31.40	3733239	1172.26	9686	1988710	53.27
KDDL	BE	06-Jul-2021	326.75	326.75	331.40	321.00	330.00	329.95	327.52	2375	7.78	83	-	-
KEC	EQ	06-Jul-2021	433.75	435.90	440.25	418.75	420.65	419.85	429.38	367348	1577.33	13705	192530	52.41
KECL	BE	06-Jul-2021	19.00	19.00	19.30	18.50	18.90	18.70	18.91	80417	15.21	341	-	-
KEERTI	EQ	06-Jul-2021	21.90	21.40	22.35	21.40	21.55	21.65	21.84	13156	2.87	95	9686	73.62
KEI	EQ	06-Jul-2021	721.45	724.00	742.00	720.00	721.40	722.15	729.35	397281	2897.58	15360	74677	18.80
KELLTONTEC	EQ	06-Jul-2021	71.30	71.85	72.70	68.85	69.30	69.15	70.58	1466806	1035.27	10953	693539	47.28
KENNAMET	EQ	06-Jul-2021	1209.35	1216.65	1244.15	1205.05	1225.00	1223.70	1225.46	10356	126.91	1078	5371	51.86
KERNEX	BE	06-Jul-2021	90.00	90.75	94.00	85.70	87.00	86.55	87.92	13688	12.03	191	-	-
KESORAMIND	EQ	06-Jul-2021	91.65	92.40	99.15	91.50	93.75	93.45	96.02	5282483	5072.45	34504	1623172	30.73
KEYFINSERV	EQ	06-Jul-2021	70.70	70.65	72.95	69.05	71.25	71.75	70.90	4019	2.85	193	1917	47.70
KHADIM	EQ	06-Jul-2021	327.35	327.35	334.40	318.00	320.00	319.60	325.91	195812	638.16	6974	64986	33.19
KHAICHEM	EQ	06-Jul-2021	53.90	54.10	54.90	52.50	53.50	53.75	53.94	267036	144.05	1599	190203	71.23
KHANDSE	EQ	06-Jul-2021	15.95	15.60	16.45	15.25	15.25	15.30	15.49	5109	0.79	41	5030	98.45
KICL	EQ	06-Jul-2021	2082.60	2098.95	2132.00	2060.00	2075.00	2070.90	2103.95	1495	31.45	408	819	54.78
KILITCH	BE	06-Jul-2021	163.30	169.95	169.95	155.55	155.55	156.30	160.37	9483	15.21	134	-	-
KIMS	EQ	06-Jul-2021	1094.40	1093.00	1111.00	1062.15	1067.00	1066.55	1087.11	740940	8054.82	28166	276072	37.26
KINGFA	EQ	06-Jul-2021	1049.50	1080.00	1110.00	1051.15	1064.30	1070.40	1081.13	18559	200.65	2589	9667	52.09
KIOCL	EQ	06-Jul-2021	273.60	275.00	277.55	264.35	264.60	267.25	271.96	92739	252.21	10080	45750	49.33
KIRIINDUS	EQ	06-Jul-2021	605.15	608.00	614.95	593.65	596.70	596.20	605.23	218108	1320.06	6068	96128	44.07
KIRLFER	EQ	06-Jul-2021	289.20	294.60	295.70	275.90	278.85	278.45	283.78	337283	957.15	15611	197588	58.58
KIRLOSBROS	BE	06-Jul-2021	462.15	464.90	481.00	464.90	479.85	479.60	475.43	65638	312.06	1135	-	-
KIRLOSENG	EQ	06-Jul-2021	247.85	248.00	258.20	248.00	248.00	249.75	253.95	302112	767.22	8094	162139	53.67
KIRLOSIND	EQ	06-Jul-2021	1729.80	1769.95	1770.00	1720.00	1747.70	1739.45	1741.24	6246	108.76	847	3031	48.53
KITEX	EQ	06-Jul-2021	113.20	114.15	114.45	108.20	109.00	108.75	110.77	521906	578.13	8842	338990	64.95
KKCL	EQ	06-Jul-2021	882.75	894.35	901.90	877.10	880.00	887.05	890.52	2928	26.07	500	1604	54.78
KMSUGAR	EQ	06-Jul-2021	37.20	37.75	39.05	35.35	35.35	35.35	38.02	4455308	1693.85	16132	1999735	44.88
KNRCON	EQ	06-Jul-2021	244.75	246.60	253.65	243.00	246.95	247.40	248.42	1556785	3867.31	28151	542014	34.82
KOKUYOCMLN	EQ	06-Jul-2021	77.55	77.70	77.95	73.10	74.35	73.85	75.59	766650	579.53	8758	412780	53.84
KOLTEPATIL	EQ	06-Jul-2021	221.65	222.70	226.50	220.00	223.00	220.95	224.11	430556	964.91	14593	235803	54.77
KOPRAN	BE	06-Jul-2021	249.65	254.00	254.00	237.20	237.20	237.20	241.41	180289	435.23	1666	-	-
KOTAKBANK	EQ	06-Jul-2021	1731.10	1729.00	1760.00	1727.00	1755.00	1755.35	1749.32	3692222	64588.85	98176	2535920	68.68
KOTAKBKETF	EQ	06-Jul-2021	355.21	355.21	360.67	354.50	357.80	358.30	358.21	278545	997.77	1155	103909	37.30
KOTAKGOLD	EQ	06-Jul-2021	414.15	415.80	418.80	414.30	417.90	418.05	417.78	127016	530.65	891	112430	88.52
KOTAKIT	EQ	06-Jul-2021	29.27	29.69	29.69	28.62	28.90	28.84	28.94	14996	4.34	131	14947	99.67
KOTAKNIFTY	EQ	06-Jul-2021	166.02	166.13	167.00	165.98	166.22	166.10	166.43	93853	156.20	323	53771	57.29
KOTAKNV20	EQ	06-Jul-2021	87.30	88.20	88.90	86.01	86.40	86.44	87.10	18806	16.38	475	15051	80.03
KOTAKPSUBK	EQ	06-Jul-2021	249.91	248.90	250.97	246.20	246.70	246.86	248.01	8706	21.59	244	4051	46.53
KOTARISUG	EQ	06-Jul-2021	40.90	41.25	41.25	39.00	39.00	39.25	40.21	407962	164.04	2578	290485	71.20
KOTHARIPET	EQ	06-Jul-2021	44.60	45.00	45.80	42.50	43.00	42.85	44.15	303142	133.85	2305	187146	61.74
KOTHARIPRO	EQ	06-Jul-2021	107.30	109.00	128.75	108.05	128.75	128.75	124.89	462469	577.58	7674	166223	35.94
KPITTECH	EQ	06-Jul-2021	258.65	260.40	260.85	250.10	253.20	251.95	254.66	445713	1135.04	19004	273034	61.26
KPRMILL	EQ	06-Jul-2021	1638.55	1675.80	1798.50	1611.05	1636.80	1640.45	1714.43	231953	3976.67	26669	74261	32.02
KRBL	EQ	06-Jul-2021	295.10	301.00	301.00	276.85	281.95	279.90	289.76	5169544	14979.46	64489	982120	19.00
KREBSBIO	EQ	06-Jul-2021	118.65	122.00	122.55	114.70	115.95	116.60	119.13	24947	29.72	555	15971	64.02
KRIDHANINF	BE	06-Jul-2021	5.70	5.70	5.95	5.45	5.95	5.85	5.88	204747	12.04	257	-	-
KRISHANA	EQ	06-Jul-2021	110.50	115.90	115.90	110.05	111.50	111.40	111.61	5941	6.63	131	3939	66.30
KSB	EQ	06-Jul-2021	1011.60	1021.00	1051.00	1003.25	1047.00	1040.40	1040.25	117491	1222.20	10409	38619	32.87
KSCL	EQ	06-Jul-2021	760.50	763.00	769.80	742.70	745.00	744.90	756.53	207329	1568.50	8280	71278	34.38
KSL	EQ	06-Jul-2021	391.10	392.95	398.80	390.00	391.00	392.45	395.04	57535	227.28	2566	26890	46.74
KSOLVES	SM	06-Jul-2021	512.40	490.35	508.30	486.80	486.80	486.80	491.77	7200	35.41	6	6000	83.33
KTKBANK	EQ	06-Jul-2021	61.40	61.40	62.15	61.40	61.65	61.55	61.74	913350	563.87	2906	348570	38.16
KUANTUM	EQ	06-Jul-2021	73.65	74.25	74.70	72.55	72.55	72.95	74.09	73257	54.28	1375	26733	36.49
L&TFH	EQ	06-Jul-2021	93.35	93.70	94.70	92.60	92.60	92.90	93.67	9028938	8457.60	28749	2392182	26.49
L&TFINANCE	N7	06-Jul-2021	1015.15	1034.90	1034.90	1034.90	1034.90	1034.90	1034.90	78	0.81	2	78	100.00
L&TFINANCE	N8	06-Jul-2021	1040.01	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	10	0.10	1	10	100.00
L&TFINANCE	NI	06-Jul-2021	1160.00	1059.10	1059.10	1059.10	1059.10	1059.10	1059.10	1	0.01	1	1	100.00
L&TFINANCE	NK	06-Jul-2021	1035.21	1018.00	1022.45	1018.00	1022.45	1022.45	1018.89	50	0.51	2	50	100.00
L&TFINANCE	NM	06-Jul-2021	1207.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	4	0.05	1	4	100.00
L&TFINANCE	NO	06-Jul-2021	1070.00	1074.99	1074.99	1074.99	1074.99	1074.99	1074.99	100	1.07	1	100	100.00
L&TFINANCE	NQ	06-Jul-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	22	0.23	1	22	100.00
L&TFINANCE	NU	06-Jul-2021	1152.00	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	20	0.23	1	20	100.00
L&TFINANCE	Y3	06-Jul-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	50	0.51	1	50	100.00
L&TFINANCE	Y7	06-Jul-2021	1079.00	1080.00	1090.00	1080.00	1089.00	1089.00	1088.33	270	2.94	9	270	100.00
LAGNAM	SM	06-Jul-2021	26.85	25.65	25.65	25.60	25.60	25.60	25.63	6000	1.54	2	3000	50.00
LAKPRE	BZ	06-Jul-2021	5.00	5.10	5.10	4.80	4.95	4.95	4.98	753	0.04	7	-	-
LALPATHLAB	EQ	06-Jul-2021	3358.40	3353.90	3497.70	3350.00	3470.00	3472.35	3444.94	565499	19481.10	34529	133575	23.62
LAMBODHARA	EQ	06-Jul-2021	95.25	94.90	102.00	92.60	97.95	96.60	98.81	240988	238.12	4838	86708	35.98
LAOPALA	EQ	06-Jul-2021	267.30	268.05	274.50	268.05	269.25	269.20	271.99	106017	288.36	4079	40545	38.24
LASA	EQ	06-Jul-2021	82.45	82.45	82.95	80.00	80.80	80.30	81.82	133368	109.12	3193	83199	62.38
LAURUSLABS	EQ	06-Jul-2021	684.85	687.00	687.50	671.00	677.00	675.20	679.03	1710483	11614.75	43111	872088	50.98
LAXMICOT	SM	06-Jul-2021	14.75	15.00	15.00	13.30	14.50	14.20	14.30	78000	11.15	11	66000	84.62
LAXMIMACH	EQ	06-Jul-2021	7288.90	7388.00	7427.95	6951.20	7000.00	7012.50	7151.14	26459	1892.12	6753	11443	43.25
LCCINFOTEC	BE	06-Jul-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.97	239561	4.72	196	-	-
LEMONTREE	EQ	06-Jul-2021	42.30	42.50	45.00	42.40	43.55	43.75	43.93	11054490	4856.72	26636	3780534	34.20
LFIC	EQ	06-Jul-2021	81.85	81.00	84.45	77.20	81.00	80.00	80.03	4472	3.58	188	2565	57.36
LGBBROSLTD	EQ	06-Jul-2021	457.80	458.00	466.00	445.10	455.80	454.10	457.82	84498	386.85	4081	47218	55.88
LGBFORGE	BE	06-Jul-2021	7.50	7.15	7.15	7.15	7.15	7.15	7.15	88470	6.33	143	-	-
LIBAS	EQ	06-Jul-2021	65.85	67.00	70.00	66.00	67.50	66.70	67.43	645031	434.94	4214	282973	43.87
LIBERTSHOE	EQ	06-Jul-2021	168.80	169.25	176.45	168.45	169.85	169.50	172.96	879864	1521.81	13335	213228	24.23
LICHSGFIN	EQ	06-Jul-2021	471.55	471.40	473.80	465.55	466.75	466.55	470.74	1487156	7000.59	28216	493398	33.18
LICNETFGSC	EQ	06-Jul-2021	22.01	21.94	22.14	21.94	22.00	22.00	22.07	3884	0.86	94	2580	66.43
LICNETFN50	EQ	06-Jul-2021	199.76	200.30	200.30	200.30	200.30	200.30	200.30	190	0.38	8	190	100.00
LICNETFSEN	EQ	06-Jul-2021	559.11	555.00	564.50	555.00	558.20	558.22	558.82	302	1.69	71	247	81.79
LICNFNHGP	EQ	06-Jul-2021	164.48	162.50	166.00	162.50	163.51	164.09	163.61	581	0.95	81	298	51.29
LIKHITHA	EQ	06-Jul-2021	439.45	440.35	446.35	422.20	426.20	425.85	434.55	118943	516.87	7367	50966	42.85
LINCOLN	EQ	06-Jul-2021	347.65	348.50	348.50	335.05	342.60	338.10	341.57	234816	802.07	7343	105259	44.83
LINCPEN	BE	06-Jul-2021	197.95	199.85	199.85	192.00	194.95	194.35	195.01	2650	5.17	95	-	-
LINDEINDIA	EQ	06-Jul-2021	1728.00	1715.00	1782.00	1715.00	1760.00	1755.45	1755.28	112938	1982.38	9584	40365	35.74
LIQUIDBEES	EQ	06-Jul-2021	999.99	1002.36	1002.36	998.20	1000.00	1000.00	1000.00	753068	7530.67	5795	527844	70.09
LIQUIDETF	EQ	06-Jul-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	95878	958.78	199	88123	91.91
LODHA	EQ	06-Jul-2021	670.95	673.00	676.75	645.00	652.95	650.85	663.66	491435	3261.48	18806	292438	59.51
LOKESHMACH	BE	06-Jul-2021	45.55	45.55	46.00	43.55	43.60	43.90	44.46	61521	27.36	223	-	-
LOTUSEYE	BE	06-Jul-2021	50.95	52.00	52.00	49.10	50.90	49.65	50.11	27835	13.95	192	-	-
LOVABLE	BE	06-Jul-2021	117.50	118.75	119.10	115.00	118.00	116.65	117.44	44048	51.73	597	-	-
LPDC	BE	06-Jul-2021	7.25	7.60	7.60	7.60	7.60	7.60	7.60	39749	3.02	137	-	-
LSIL	BE	06-Jul-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1209117	38.09	1034	-	-
LT	EQ	06-Jul-2021	1507.95	1506.00	1519.00	1500.00	1506.00	1505.50	1509.49	1072506	16189.35	43555	442599	41.27
LTI	EQ	06-Jul-2021	4046.65	4050.00	4080.95	4010.00	4021.00	4021.25	4045.45	182484	7382.30	17606	83122	45.55
LTMFEOF2R	MF	06-Jul-2021	17.45	17.50	17.50	17.45	17.48	17.48	17.49	19900	3.48	7	19900	100.00
LTTS	EQ	06-Jul-2021	2899.90	2918.00	2962.65	2881.15	2900.00	2893.50	2922.85	216360	6323.87	17968	68563	31.69
LUMAXIND	EQ	06-Jul-2021	1527.45	1530.00	1538.95	1523.25	1526.00	1525.45	1529.91	14356	219.63	559	13233	92.18
LUMAXTECH	EQ	06-Jul-2021	156.65	158.50	160.70	152.00	154.90	152.95	157.82	245463	387.40	7172	80770	32.91
LUPIN	EQ	06-Jul-2021	1157.90	1155.00	1155.85	1138.00	1140.70	1140.55	1145.38	826502	9466.58	22421	351028	42.47
LUXIND	EQ	06-Jul-2021	3722.75	3728.45	3845.00	3710.00	3774.00	3770.25	3775.97	46424	1752.95	7236	15019	32.35
LXCHEM	EQ	06-Jul-2021	255.40	256.70	258.40	245.50	248.00	247.65	251.25	3245910	8155.30	40221	1451826	44.73
LYKALABS	BE	06-Jul-2021	60.00	62.45	63.00	59.00	59.25	59.45	60.84	72550	44.14	396	-	-
LYPSAGEMS	EQ	06-Jul-2021	5.75	5.95	6.00	5.70	5.80	5.85	5.88	92607	5.44	291	61800	66.73
M&M	EQ	06-Jul-2021	791.75	790.60	795.00	778.70	781.85	781.90	788.25	1420179	11194.63	46551	539223	37.97
M&MFIN	EQ	06-Jul-2021	160.35	160.10	163.60	160.10	161.20	161.15	161.76	8071636	13056.74	38743	3235802	40.09
M&MFIN	N1	06-Jul-2021	1178.00	1051.01	1051.01	1051.01	1051.01	1051.01	1051.01	100	1.05	1	100	100.00
M14RG	MF	06-Jul-2021	12.36	12.40	12.40	12.25	12.25	12.25	12.33	2000	0.25	2	2000	100.00
M17RD	MF	06-Jul-2021	11.00	11.00	11.00	10.74	10.74	10.74	10.84	13000	1.41	2	13000	100.00
M17RG	MF	06-Jul-2021	10.78	10.69	11.29	10.69	11.29	11.23	10.97	36500	4.00	10	28500	78.08
MAANALU	EQ	06-Jul-2021	333.50	336.90	339.70	331.25	334.00	334.40	336.17	16946	56.97	949	10278	60.65
MACPOWER	EQ	06-Jul-2021	166.85	169.90	172.15	166.10	166.50	167.90	169.00	36554	61.78	341	11954	32.70
MADHAV	EQ	06-Jul-2021	56.00	57.10	57.10	55.00	55.05	55.10	55.39	20722	11.48	418	15317	73.92
MADHUCON	EQ	06-Jul-2021	6.75	7.00	7.00	6.65	6.80	6.75	6.86	102327	7.02	222	85340	83.40
MADRASFERT	EQ	06-Jul-2021	33.35	33.70	33.70	32.70	32.70	32.85	33.19	242459	80.48	1404	125452	51.74
MAESGETF	EQ	06-Jul-2021	26.91	26.94	27.11	26.89	26.89	26.90	27.01	11224	3.03	80	8313	74.06
MAFANG	EQ	06-Jul-2021	54.66	56.40	56.40	54.53	54.95	54.82	54.75	340690	186.52	2778	291903	85.68
MAGADSUGAR	EQ	06-Jul-2021	352.75	360.00	365.00	335.15	335.15	335.50	351.63	160500	564.36	3820	95317	59.39
MAGMA	BE	06-Jul-2021	156.75	159.65	162.00	155.05	158.75	157.50	159.46	517110	824.58	3841	-	-
MAGMA	N3	06-Jul-2021	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	10	0.10	1	10	100.00
MAGNUM	BE	06-Jul-2021	8.35	7.95	7.95	7.95	7.95	7.95	7.95	4199	0.33	7	-	-
MAHABANK	EQ	06-Jul-2021	25.35	25.35	25.55	25.00	25.15	25.25	25.25	5893189	1488.00	9959	2215788	37.60
MAHAPEXLTD	BE	06-Jul-2021	113.05	113.80	116.00	108.00	111.20	111.00	113.51	10671	12.11	87	-	-
MAHASTEEL	EQ	06-Jul-2021	89.50	90.60	92.85	90.00	90.50	90.35	91.06	53849	49.03	1302	29682	55.12
MAHEPC	EQ	06-Jul-2021	156.70	156.30	170.50	156.30	167.00	166.15	167.17	957328	1600.38	16089	447734	46.77
MAHESHWARI	EQ	06-Jul-2021	103.10	105.40	105.80	100.00	100.95	101.95	102.91	70578	72.63	759	56694	80.33
MAHINDCIE	EQ	06-Jul-2021	235.20	237.10	237.85	233.05	235.00	235.10	235.12	484698	1139.63	4044	398028	82.12
MAHLIFE	EQ	06-Jul-2021	596.05	605.00	641.00	600.00	634.00	627.30	626.16	207227	1297.57	17973	120339	58.07
MAHLOG	EQ	06-Jul-2021	569.25	573.90	591.00	569.30	584.00	578.55	584.00	272059	1588.84	9152	182373	67.03
MAHSCOOTER	EQ	06-Jul-2021	3799.95	3810.00	3895.00	3802.00	3834.90	3828.50	3842.57	11357	436.40	2063	5178	45.59
MAHSEAMLES	EQ	06-Jul-2021	299.20	303.00	308.45	300.00	301.95	301.65	304.01	96086	292.11	3536	47307	49.23
MAITHANALL	EQ	06-Jul-2021	1103.25	1112.00	1126.00	1090.60	1103.90	1100.70	1115.89	143770	1604.31	7586	59744	41.56
MAJESCO	EQ	06-Jul-2021	92.00	92.00	92.85	88.60	89.35	89.30	90.84	357607	324.84	6003	245678	68.70
MALUPAPER	EQ	06-Jul-2021	33.85	33.95	34.55	32.60	33.00	32.95	33.77	77550	26.19	919	35462	45.73
MAN50ETF	EQ	06-Jul-2021	162.50	162.78	163.64	162.50	162.50	162.50	162.91	7071	11.52	69	6414	90.71
MANAKALUCO	BE	06-Jul-2021	18.60	18.60	19.20	18.05	18.50	18.50	18.44	47532	8.77	169	-	-
MANAKCOAT	EQ	06-Jul-2021	14.50	15.00	15.00	14.05	14.05	14.35	14.55	354095	51.53	1340	56970	16.09
MANAKSIA	EQ	06-Jul-2021	64.30	65.75	66.50	63.80	64.95	64.35	65.34	135975	88.84	1870	72961	53.66
MANAKSTEEL	EQ	06-Jul-2021	24.60	24.60	24.80	24.00	24.30	24.25	24.45	93454	22.85	400	65161	69.73
MANALIPETC	BE	06-Jul-2021	85.35	89.60	89.60	84.30	84.80	84.80	86.65	747696	647.85	3527	-	-
MANAPPURAM	EQ	06-Jul-2021	176.65	176.30	179.30	175.10	176.00	176.45	177.04	5945236	10525.57	33443	1904898	32.04
MANGALAM	EQ	06-Jul-2021	162.15	162.65	172.50	160.00	167.75	167.45	167.56	1070137	1793.07	17090	435122	40.66
MANGCHEFER	EQ	06-Jul-2021	87.05	87.65	88.00	84.85	85.00	85.35	86.75	249980	216.87	2772	161558	64.63
MANGLMCEM	EQ	06-Jul-2021	375.70	375.90	392.00	366.00	374.00	372.30	380.06	514359	1954.86	16795	144505	28.09
MANGTIMBER	BE	06-Jul-2021	13.85	13.85	14.50	13.20	14.50	14.50	14.36	15463	2.22	46	-	-
MANINDS	EQ	06-Jul-2021	114.45	115.25	116.35	109.05	111.80	110.95	113.55	386666	439.07	8754	156340	40.43
MANINFRA	EQ	06-Jul-2021	62.30	64.50	65.20	62.45	62.60	62.95	63.90	4768620	3047.32	20437	2017112	42.30
MANUGRAPH	BE	06-Jul-2021	14.60	14.35	15.30	14.35	15.15	15.00	15.03	8916	1.34	43	-	-
MANXT50	EQ	06-Jul-2021	385.94	387.27	389.45	385.73	386.61	386.62	388.12	943	3.66	44	494	52.39
MARALOVER	EQ	06-Jul-2021	49.80	51.00	51.00	48.55	49.30	49.45	49.88	66222	33.03	623	47607	71.89
MARATHON	EQ	06-Jul-2021	66.55	66.95	67.15	64.45	65.00	65.05	66.22	75709	50.13	889	38106	50.33
MARICO	EQ	06-Jul-2021	530.55	530.00	531.60	523.60	528.40	526.30	527.10	1240787	6540.17	23760	394242	31.77
MARINE	EQ	06-Jul-2021	59.30	59.75	60.45	57.55	57.85	57.95	58.91	1775721	1046.14	7499	438734	24.71
MARKSANS	EQ	06-Jul-2021	90.85	91.45	93.60	88.60	89.40	89.25	91.98	10679143	9822.16	37576	2458972	23.03
MARSHALL	SM	06-Jul-2021	25.55	26.80	26.80	26.80	26.80	26.80	26.80	6000	1.61	2	6000	100.00
MARUTI	EQ	06-Jul-2021	7599.45	7600.00	7657.95	7487.45	7508.50	7514.95	7567.52	425103	32169.73	41040	118295	27.83
MASFIN	EQ	06-Jul-2021	843.40	850.00	864.95	842.00	849.85	847.15	853.30	19528	166.63	2285	9891	50.65
MASKINVEST	BE	06-Jul-2021	47.00	49.35	49.35	44.70	48.00	47.45	47.98	200	0.10	15	-	-
MASTEK	EQ	06-Jul-2021	2292.80	2295.00	2307.00	2230.25	2256.00	2249.10	2263.22	144559	3271.69	12715	56333	38.97
MATRIMONY	EQ	06-Jul-2021	956.70	955.00	1028.90	955.00	1016.00	1003.85	1002.49	104074	1043.33	8129	64031	61.52
MAWANASUG	BE	06-Jul-2021	87.75	92.10	92.10	92.10	92.10	92.10	92.10	108367	99.81	276	-	-
MAXHEALTH	EQ	06-Jul-2021	282.55	284.00	284.95	280.00	281.95	282.90	282.66	1087384	3073.63	19343	663713	61.04
MAXIND	EQ	06-Jul-2021	70.35	70.35	70.50	69.75	70.00	70.00	70.13	88667	62.18	654	64544	72.79
MAXVIL	EQ	06-Jul-2021	72.00	72.10	72.55	70.25	70.65	70.80	71.53	211321	151.15	3702	114182	54.03
MAYURUNIQ	EQ	06-Jul-2021	505.45	508.00	518.00	502.10	505.75	505.05	509.73	52146	265.80	3205	23914	45.86
MAZDA	EQ	06-Jul-2021	593.15	598.80	652.45	595.10	652.00	650.10	636.88	76722	488.63	2720	28877	37.64
MAZDOCK	EQ	06-Jul-2021	256.10	257.00	257.95	249.15	249.95	249.95	253.92	666278	1691.85	9248	283798	42.59
MBAPL	EQ	06-Jul-2021	119.45	120.45	121.70	117.00	117.10	119.10	119.01	5713	6.80	125	4212	73.73
MBECL	BE	06-Jul-2021	10.00	10.50	10.50	10.50	10.50	10.50	10.50	37150	3.90	69	-	-
MBLINFRA	EQ	06-Jul-2021	23.35	23.35	24.20	23.20	24.00	23.90	23.75	243813	57.91	897	170752	70.03
MC1RG	MF	06-Jul-2021	12.36	13.59	13.59	13.59	13.59	13.59	13.59	2000	0.27	1	2000	100.00
MCDHOLDING	BE	06-Jul-2021	61.90	61.80	64.00	61.05	62.90	62.25	62.25	39880	24.82	392	-	-
MCDOWELL-N	EQ	06-Jul-2021	660.85	661.40	663.60	654.50	657.15	656.85	658.24	927820	6107.32	21706	345897	37.28
MCL	EQ	06-Jul-2021	84.50	83.30	85.30	82.55	84.30	84.20	84.44	8722	7.36	192	5578	63.95
MCLEODRUSS	BE	06-Jul-2021	36.00	37.35	37.55	34.70	35.50	35.30	36.59	735442	269.13	1111	-	-
MCX	EQ	06-Jul-2021	1538.60	1540.15	1549.85	1516.00	1520.00	1519.25	1531.16	123708	1894.17	11544	60141	48.62
MDL	SM	06-Jul-2021	25.75	24.50	24.50	24.50	24.50	24.50	24.50	2000	0.49	1	2000	100.00
MEGASOFT	BE	06-Jul-2021	14.35	15.05	15.05	13.65	14.00	14.20	14.35	4141146	594.10	791	-	-
MELSTAR	BZ	06-Jul-2021	3.15	3.25	3.30	3.20	3.30	3.30	3.28	8900	0.29	16	-	-
MENONBE	EQ	06-Jul-2021	76.10	76.90	80.70	75.40	77.00	77.00	78.28	435609	340.99	4639	179332	41.17
MEP	EQ	06-Jul-2021	23.95	23.95	24.30	23.45	23.70	23.60	23.84	180255	42.96	940	139055	77.14
MERCATOR	BE	06-Jul-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	265869	5.32	221	-	-
METALFORGE	BZ	06-Jul-2021	6.65	6.95	6.95	6.65	6.95	6.95	6.95	11335	0.79	28	-	-
METROPOLIS	EQ	06-Jul-2021	2954.65	2932.00	3010.00	2926.65	2955.00	2954.65	2962.12	376338	11147.59	9841	287560	76.41
MFSL	EQ	06-Jul-2021	1031.25	1035.00	1056.35	1032.15	1041.45	1040.15	1044.80	861383	8999.76	43162	325731	37.81
MGEL	EQ	06-Jul-2021	54.35	53.50	58.00	52.40	55.65	56.05	55.67	82883	46.14	1718	45686	55.12
MGL	EQ	06-Jul-2021	1155.00	1155.00	1165.45	1148.55	1152.00	1153.15	1159.08	540817	6268.49	19922	167315	30.94
MHHL	SM	06-Jul-2021	25.75	28.25	28.30	27.00	27.90	27.60	28.08	381000	106.97	101	264000	69.29
MHRIL	EQ	06-Jul-2021	283.45	287.00	309.00	282.50	284.25	284.65	296.92	5630577	16718.36	68138	1287282	22.86
MIDHANI	EQ	06-Jul-2021	199.80	201.25	203.95	198.50	199.90	199.30	201.16	387148	778.78	6833	155518	40.17
MINDACORP	EQ	06-Jul-2021	128.85	130.95	130.95	126.45	127.20	126.80	128.73	220967	284.46	4179	107424	48.62
MINDAIND	EQ	06-Jul-2021	638.85	646.00	647.35	640.00	645.90	645.05	643.68	172225	1108.58	8152	111168	64.55
MINDSPACE	RR	06-Jul-2021	281.94	282.00	283.00	281.51	282.00	282.00	282.05	113400	319.84	276	109400	96.47
MINDTECK	EQ	06-Jul-2021	71.30	70.05	73.45	70.05	72.35	72.25	72.18	23433	16.91	569	15382	65.64
MINDTREE	EQ	06-Jul-2021	2556.10	2559.90	2573.50	2524.00	2547.85	2541.80	2551.29	311818	7955.40	19620	110269	35.36
MIRCELECTR	EQ	06-Jul-2021	21.30	22.35	22.35	20.50	21.80	21.50	22.00	6138199	1350.66	5711	3939942	64.19
MIRZAINT	EQ	06-Jul-2021	54.35	54.45	57.90	54.15	55.00	55.10	56.55	3297463	1864.73	14667	1018867	30.90
MITCON	SM	06-Jul-2021	36.25	35.25	35.25	35.25	35.25	35.25	35.25	60000	21.15	1	60000	100.00
MITTAL	EQ	06-Jul-2021	11.80	11.70	11.95	11.70	11.70	11.80	11.82	17650	2.09	140	12799	72.52
MMFL	EQ	06-Jul-2021	749.40	756.20	763.00	744.00	744.00	744.80	751.99	34132	256.67	2593	23852	69.88
MMP	EQ	06-Jul-2021	120.55	120.60	123.50	113.10	115.70	115.30	118.76	104137	123.67	1741	63363	60.85
MMTC	EQ	06-Jul-2021	53.95	53.95	54.75	53.25	53.45	53.45	54.05	4314645	2331.88	12610	1443682	33.46
MODIRUBBER	BE	06-Jul-2021	73.75	73.65	74.75	73.45	74.10	73.60	73.68	4086	3.01	52	-	-
MODISNME	EQ	06-Jul-2021	79.40	81.90	83.50	80.15	83.25	81.65	82.52	376870	311.01	6521	240867	63.91
MOGSEC	EQ	06-Jul-2021	48.05	49.49	49.49	47.89	47.89	47.89	48.07	6563	3.15	18	6056	92.27
MOHITIND	BE	06-Jul-2021	20.00	21.00	21.00	21.00	21.00	21.00	21.00	12436	2.61	105	-	-
MOHOTAIND	EQ	06-Jul-2021	10.60	10.50	11.10	10.50	11.10	11.10	11.04	174696	19.29	447	138805	79.46
MOIL	EQ	06-Jul-2021	198.95	199.65	201.70	192.50	193.55	193.20	197.15	1205903	2377.41	15160	475806	39.46
MOKSH	EQ	06-Jul-2021	100.80	102.00	120.00	101.95	116.50	115.50	108.90	319903	348.37	2293	155846	48.72
MOLDTECH	EQ	06-Jul-2021	77.10	92.50	92.50	90.95	92.50	92.50	92.45	879523	813.12	3007	705658	80.23
MOLDTEKPP	E1	06-Jul-2021	356.75	369.90	426.30	361.00	369.00	388.50	409.62	12131	49.69	747	4445	36.64
MOLDTKPAC	EQ	06-Jul-2021	486.55	493.05	529.00	493.05	508.00	503.60	515.45	247003	1273.19	13580	73702	29.84
MOLDTKPAC	W1	06-Jul-2021	348.00	359.90	397.90	331.40	370.00	369.95	366.69	1930	7.08	60	1440	74.61
MOM100	EQ	06-Jul-2021	28.45	28.59	28.69	27.90	28.20	28.12	28.46	183216	52.13	1706	144955	79.12
MOM50	EQ	06-Jul-2021	156.89	154.32	158.45	154.32	156.88	156.07	156.82	3193	5.01	85	2324	72.78
MON100	EQ	06-Jul-2021	108.33	108.90	108.90	107.76	107.95	108.13	108.05	638395	689.77	34402	497254	77.89
MONTECARLO	EQ	06-Jul-2021	324.65	328.65	366.90	327.00	342.50	343.45	350.64	393488	1379.73	17320	103879	26.40
MORARJEE	EQ	06-Jul-2021	21.85	21.95	22.20	20.80	20.80	20.80	21.03	75477	15.87	352	46942	62.19
MOREPENLAB	EQ	06-Jul-2021	65.10	65.45	75.00	65.30	71.50	70.90	71.33	38677633	27589.21	122465	10066372	26.03
MOTHERSUMI	EQ	06-Jul-2021	242.95	244.25	247.45	231.00	237.25	237.15	240.96	11520995	27760.97	97645	2598011	22.55
MOTILALOFS	EQ	06-Jul-2021	864.45	880.00	907.80	862.00	881.00	876.45	885.13	1590324	14076.48	44276	375304	23.60
MOTOGENFIN	EQ	06-Jul-2021	21.80	21.40	22.30	21.40	21.65	21.95	22.01	8520	1.88	72	3600	42.25
MPHASIS	EQ	06-Jul-2021	2114.20	2124.80	2141.85	2111.45	2130.00	2126.90	2125.74	315862	6714.41	21918	144707	45.81
MPSLTD	EQ	06-Jul-2021	611.10	618.00	623.10	591.10	605.00	597.40	610.41	24794	151.34	2121	14627	58.99
MPTODAY	SM	06-Jul-2021	21.00	22.05	22.05	22.05	22.05	22.05	22.05	4000	0.88	2	4000	100.00
MRF	EQ	06-Jul-2021	80830.35	80890.00	81384.00	80350.00	80520.00	80449.20	80865.94	6734	5445.51	4105	1668	24.77
MRO-TEK	EQ	06-Jul-2021	33.20	34.50	36.50	32.90	34.75	34.75	34.90	26202	9.14	441	18619	71.06
MRPL	EQ	06-Jul-2021	50.45	50.70	51.40	49.25	49.55	49.50	50.34	3100445	1560.83	11818	1418382	45.75
MSPL	BE	06-Jul-2021	10.90	10.90	11.05	10.40	10.85	10.85	10.79	192096	20.73	396	-	-
MSTCLTD	EQ	06-Jul-2021	289.80	290.00	334.40	289.00	314.00	310.00	315.97	5377957	16992.83	107707	1380928	25.68
MTARTECH	EQ	06-Jul-2021	1396.20	1411.00	1449.00	1305.60	1332.00	1333.75	1384.49	1035565	14337.33	56758	299684	28.94
MTEDUCARE	BE	06-Jul-2021	9.85	10.05	10.30	9.85	10.30	10.30	10.26	359753	36.89	607	-	-
MTNL	EQ	06-Jul-2021	21.35	21.30	21.90	21.20	21.30	21.30	21.46	1902216	408.20	5428	804982	42.32
MUKANDLTD	BE	06-Jul-2021	138.75	144.70	145.65	132.35	140.00	141.35	141.52	108064	152.93	865	-	-
MUKANDLTD	P1	06-Jul-2021	5.50	5.55	5.85	5.55	5.85	5.70	5.65	303	0.02	4	203	67.00
MUKTAARTS	EQ	06-Jul-2021	37.35	37.05	38.50	37.00	37.30	37.25	37.59	21160	7.95	290	10372	49.02
MUNJALAU	EQ	06-Jul-2021	67.10	67.80	68.25	66.05	66.15	66.35	67.15	220264	147.91	2980	86376	39.21
MUNJALSHOW	EQ	06-Jul-2021	148.10	149.85	150.70	147.00	148.00	148.15	148.85	97519	145.16	2501	60599	62.14
MURUDCERA	EQ	06-Jul-2021	28.45	29.00	29.25	28.20	28.30	28.30	28.72	144785	41.59	1384	68681	47.44
MUTHOOTCAP	EQ	06-Jul-2021	407.40	412.45	440.00	408.15	424.90	420.50	424.06	189044	801.66	9317	77652	41.08
MUTHOOTFIN	EQ	06-Jul-2021	1558.60	1568.00	1576.80	1525.65	1530.75	1535.20	1552.06	2716236	42157.56	70505	730788	26.90
NABARD	N2	06-Jul-2021	1248.33	1248.00	1248.00	1248.00	1248.00	1248.00	1248.00	100	1.25	1	100	100.00
NACLIND	EQ	06-Jul-2021	75.60	76.00	77.95	74.40	75.00	74.95	76.30	119045	90.83	1173	73193	61.48
NAGAFERT	EQ	06-Jul-2021	14.70	15.40	15.40	15.40	15.40	15.40	15.40	169898	26.16	379	169898	100.00
NAGREEKEXP	EQ	06-Jul-2021	29.30	30.45	30.45	28.75	28.95	28.95	29.37	18533	5.44	247	11541	62.27
NAHARCAP	EQ	06-Jul-2021	181.30	180.00	184.95	180.00	183.90	181.55	182.72	19053	34.81	804	11944	62.69
NAHARINDUS	EQ	06-Jul-2021	87.95	88.95	92.30	88.15	90.10	89.80	91.69	177191	162.47	1274	141634	79.93
NAHARPOLY	EQ	06-Jul-2021	172.55	173.40	175.00	166.50	169.00	168.60	172.37	82665	142.49	3960	36995	44.75
NAHARSPING	EQ	06-Jul-2021	251.20	254.00	263.75	249.55	260.10	262.25	261.27	148262	387.36	1885	113467	76.53
NAM-INDIA	EQ	06-Jul-2021	375.60	376.80	381.40	370.10	371.90	371.45	375.86	1092811	4107.44	12843	399029	36.51
NANDANI	SM	06-Jul-2021	41.00	41.00	41.00	39.00	39.00	39.00	40.57	45000	18.26	8	40000	88.89
NARMADA	SM	06-Jul-2021	14.50	14.00	14.00	14.00	14.00	14.00	14.00	7200	1.01	1	7200	100.00
NATCOPHARM	EQ	06-Jul-2021	1157.80	1157.80	1189.00	1155.30	1168.00	1162.05	1170.77	718151	8407.87	13847	436085	60.72
NATHBIOGEN	EQ	06-Jul-2021	381.60	382.00	390.00	382.00	386.00	385.15	386.31	32789	126.67	2322	18700	57.03
NATIONALUM	EQ	06-Jul-2021	81.45	81.90	82.50	79.70	80.35	80.05	81.33	31178977	25359.22	57759	14992851	48.09
NAUKRI	EQ	06-Jul-2021	5476.65	5499.85	5568.95	5384.05	5405.00	5409.40	5454.17	662422	36129.61	55610	119373	18.02
NAVINFLUOR	EQ	06-Jul-2021	3820.45	3838.00	3855.00	3780.20	3794.90	3793.30	3817.37	134106	5119.32	10768	20506	15.29
NAVKARCORP	EQ	06-Jul-2021	41.05	41.15	42.20	40.80	40.90	40.90	41.46	620861	257.40	2673	313368	50.47
NAVNETEDUL	EQ	06-Jul-2021	97.65	98.45	107.50	91.15	98.55	97.60	103.07	3705591	3819.40	41719	833385	22.49
NAZARA	EQ	06-Jul-2021	1734.55	1742.80	1774.70	1721.05	1742.80	1737.60	1742.45	482998	8416.02	25540	202385	41.90
NBCC	EQ	06-Jul-2021	54.45	54.60	54.70	53.45	53.90	53.65	54.16	8334407	4514.25	27477	3439446	41.27
NBIFIN	EQ	06-Jul-2021	2270.30	2256.05	2305.00	2250.00	2260.00	2258.20	2274.70	3004	68.33	1381	383	12.75
NBVENTURES	EQ	06-Jul-2021	116.25	116.55	118.70	112.65	113.55	113.90	116.21	1212054	1408.57	14453	483540	39.89
NCC	EQ	06-Jul-2021	90.75	91.55	92.85	91.00	91.75	91.50	91.94	9211076	8468.95	35085	5868381	63.71
NCLIND	EQ	06-Jul-2021	217.45	217.50	226.80	217.50	220.85	220.85	223.28	460377	1027.91	8608	237502	51.59
NCPSESDL24	EQ	06-Jul-2021	104.77	104.82	104.82	104.79	104.79	104.79	104.82	18	0.02	5	18	100.00
NDGL	EQ	06-Jul-2021	1751.95	1777.00	1777.00	1675.00	1709.90	1705.40	1705.64	1461	24.92	290	751	51.40
NDL	BE	06-Jul-2021	49.85	50.50	50.90	48.00	48.80	48.25	48.55	37387	18.15	192	-	-
NDRAUTO	EQ	06-Jul-2021	349.85	352.00	384.80	350.95	367.90	360.90	373.63	113830	425.30	4508	30905	27.15
NDTV	EQ	06-Jul-2021	71.50	71.55	73.00	70.20	71.30	70.55	71.12	51049	36.30	694	34167	66.93
NECCLTD	EQ	06-Jul-2021	15.35	15.60	15.70	14.35	14.60	14.60	14.99	180326	27.03	909	113500	62.94
NECLIFE	EQ	06-Jul-2021	42.95	43.00	46.25	43.00	44.60	45.15	45.02	4863118	2189.33	14076	2538109	52.19
NELCAST	EQ	06-Jul-2021	74.45	73.60	77.30	73.40	73.60	73.80	75.40	248981	187.73	2874	126364	50.75
NELCO	EQ	06-Jul-2021	400.85	405.60	405.60	380.35	386.15	384.55	393.00	517522	2033.86	14006	204828	39.58
NEOGEN	EQ	06-Jul-2021	866.85	876.95	890.20	866.85	873.00	870.35	878.82	65855	578.75	5610	31795	48.28
NESCO	EQ	06-Jul-2021	606.65	609.80	696.80	601.55	642.50	641.90	667.46	3918871	26157.05	122813	357374	9.12
NESTLEIND	EQ	06-Jul-2021	17641.35	17635.55	17637.85	17417.00	17448.00	17470.10	17477.02	62551	10932.05	15289	37595	60.10
NETF	EQ	06-Jul-2021	191.31	194.30	194.30	191.00	194.30	194.30	194.15	481	0.93	68	447	92.93
NETFCONSUM	EQ	06-Jul-2021	69.55	70.50	70.50	69.45	69.60	69.59	69.65	4451	3.10	93	3620	81.33
NETFDIVOPP	EQ	06-Jul-2021	40.77	41.59	42.45	40.00	40.06	40.26	40.48	25212	10.21	257	11150	44.22
NETFGILT5Y	EQ	06-Jul-2021	48.12	48.04	48.04	47.90	47.93	47.93	47.97	515	0.25	18	304	59.03
NETFIT	EQ	06-Jul-2021	29.41	29.78	29.85	29.01	29.19	29.11	29.28	761220	222.86	4107	558447	73.36
NETFLTGILT	EQ	06-Jul-2021	22.54	22.50	22.58	22.45	22.47	22.45	22.47	14566	3.27	105	14290	98.11
NETFMID150	EQ	06-Jul-2021	103.35	104.23	105.00	103.00	103.50	103.35	103.86	132724	137.84	916	77424	58.33
NETFNIF100	EQ	06-Jul-2021	164.84	164.40	166.93	164.02	165.00	165.00	165.90	4351	7.22	64	2004	46.06
NETFNV20	EQ	06-Jul-2021	88.42	89.79	89.79	87.30	87.59	87.57	88.04	4197	3.70	145	4145	98.76
NETFSDL26	EQ	06-Jul-2021	103.54	103.60	103.60	103.60	103.60	103.60	103.60	1	0.00	1	1	100.00
NETWORK18	EQ	06-Jul-2021	51.35	51.35	52.20	49.30	50.10	49.95	51.20	1530486	783.61	5208	648958	42.40
NEULANDLAB	BE	06-Jul-2021	2150.35	2150.35	2205.00	2140.00	2178.00	2190.90	2183.68	18841	411.43	781	-	-
NEWGEN	EQ	06-Jul-2021	734.85	748.90	748.90	700.00	724.90	721.55	720.86	710728	5123.36	60129	329855	46.41
NEXTMEDIA	EQ	06-Jul-2021	6.00	6.05	6.20	5.80	6.20	6.10	5.97	43147	2.57	70	23969	55.55
NFL	EQ	06-Jul-2021	64.80	65.00	65.40	64.10	64.25	64.30	64.81	937773	607.73	5148	424297	45.25
NH	EQ	06-Jul-2021	473.10	474.30	482.40	473.50	480.00	479.65	476.96	86431	412.24	4869	41482	47.99
NHAI	N1	06-Jul-2021	1084.51	1084.00	1085.35	1083.10	1084.15	1084.12	1085.23	6813	73.94	26	6478	95.08
NHAI	N2	06-Jul-2021	1254.97	1255.00	1256.30	1250.00	1250.00	1250.49	1253.14	17090	214.16	109	16197	94.77
NHAI	N4	06-Jul-2021	1141.00	1145.00	1150.00	1141.50	1141.50	1142.50	1142.50	12	0.14	3	10	83.33
NHAI	N6	06-Jul-2021	1288.87	1291.00	1292.00	1287.50	1287.50	1287.53	1289.24	2325	29.97	29	2050	88.17
NHAI	NA	06-Jul-2021	1240.00	1240.00	1240.50	1238.10	1239.00	1239.77	1239.93	2046	25.37	40	1937	94.67
NHAI	NE	06-Jul-2021	1275.00	1281.90	1281.90	1280.00	1280.00	1280.00	1280.95	4	0.05	2	2	50.00
NHBTF2014	N5	06-Jul-2021	6699.00	6695.00	6695.00	6695.00	6695.00	6695.00	6695.00	16	1.07	1	16	100.00
NHBTF2014	N6	06-Jul-2021	7195.00	7199.00	7200.00	7199.00	7200.00	7200.00	7199.94	165	11.88	7	165	100.00
NHBTF2023	N6	06-Jul-2021	6500.00	6410.00	6420.00	6410.00	6420.00	6420.00	6410.24	41	2.63	2	41	100.00
NHBTF2023	N7	06-Jul-2021	7249.00	7119.00	7119.00	7119.00	7119.00	7119.00	7119.00	75	5.34	3	75	100.00
NHPC	EQ	06-Jul-2021	26.30	26.30	26.45	25.85	26.30	26.15	26.11	5622628	1467.95	8561	3191358	56.76
NHPC	N5	06-Jul-2021	1285.99	1291.00	1291.00	1291.00	1291.00	1291.00	1291.00	50	0.65	1	50	100.00
NHPC	N6	06-Jul-2021	1416.75	1393.01	1393.01	1393.01	1393.01	1393.01	1393.01	5	0.07	1	5	100.00
NIACL	EQ	06-Jul-2021	170.05	170.50	171.00	167.70	168.45	168.60	169.26	434262	735.03	8066	192682	44.37
NIBL	BE	06-Jul-2021	20.70	20.95	21.35	19.70	20.00	19.80	20.11	28157	5.66	157	-	-
NIFTYBEES	EQ	06-Jul-2021	170.13	170.90	171.00	168.75	170.19	170.17	170.60	949072	1619.16	18612	663143	69.87
NIFTYEES	EQ	06-Jul-2021	20018.00	20100.00	20100.00	20100.00	20100.00	20100.00	20100.00	2	0.40	2	2	100.00
NIITLTD	EQ	06-Jul-2021	306.40	307.00	312.65	286.00	290.00	289.00	296.63	2393073	7098.69	34517	827482	34.58
NILAINFRA	EQ	06-Jul-2021	6.65	7.20	7.25	6.80	6.95	6.95	7.07	2632526	186.13	2680	1391702	52.87
NILASPACES	BE	06-Jul-2021	2.10	2.20	2.20	2.15	2.20	2.20	2.20	360128	7.92	277	-	-
NILKAMAL	EQ	06-Jul-2021	2299.00	2300.00	2342.00	2281.00	2318.00	2303.55	2319.24	25387	588.78	3447	13544	53.35
NIPPOBATRY	EQ	06-Jul-2021	988.90	1005.00	1009.90	978.95	989.00	982.50	988.38	4001	39.55	552	2370	59.24
NIRAJ	EQ	06-Jul-2021	46.80	47.85	50.00	47.10	49.45	49.30	49.71	309655	153.92	2490	198247	64.02
NITCO	EQ	06-Jul-2021	28.10	28.75	29.25	28.05	28.65	28.50	28.71	100891	28.97	657	76827	76.15
NITINFIRE	BZ	06-Jul-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	35640	0.55	20	-	-
NITINSPIN	EQ	06-Jul-2021	146.80	150.00	150.20	142.25	145.20	144.35	147.28	275456	405.69	3807	176670	64.14
NITIRAJ	EQ	06-Jul-2021	50.60	50.00	51.30	48.60	51.00	50.15	49.88	4140	2.07	94	3078	74.35
NKIND	BE	06-Jul-2021	27.20	28.55	28.55	28.55	28.55	28.55	28.55	2733	0.78	13	-	-
NLCINDIA	EQ	06-Jul-2021	60.45	60.70	61.80	60.40	60.50	60.60	61.12	3775548	2307.47	16090	1100695	29.15
NMDC	EQ	06-Jul-2021	175.25	171.30	175.50	168.25	168.45	169.45	171.59	66406347	113944.78	156459	27288408	41.09
NOCIL	EQ	06-Jul-2021	242.95	244.90	250.00	237.40	243.00	242.30	245.65	3835957	9422.95	51637	1351151	35.22
NOIDATOLL	EQ	06-Jul-2021	6.70	6.95	7.00	6.65	7.00	7.00	6.92	363188	25.13	322	287625	79.19
NOVARTIND	EQ	06-Jul-2021	855.95	865.00	934.00	854.30	909.15	909.65	907.42	136438	1238.06	6789	71166	52.16
NPBET	EQ	06-Jul-2021	184.07	187.97	189.39	183.00	187.89	186.38	185.91	458	0.85	36	328	71.62
NRAIL	EQ	06-Jul-2021	244.10	245.80	249.20	232.60	235.95	236.30	243.66	43940	107.06	2308	20617	46.92
NRBBEARING	EQ	06-Jul-2021	148.00	149.70	149.70	143.05	144.55	144.35	146.33	377138	551.87	9284	141465	37.51
NSIL	EQ	06-Jul-2021	1731.25	1715.15	1740.00	1701.00	1701.00	1723.00	1726.38	834	14.40	241	640	76.74
NTPC	EQ	06-Jul-2021	118.60	118.10	118.95	117.05	117.65	117.65	117.73	14979094	17634.31	52591	7848032	52.39
NTPC	N2	06-Jul-2021	1290.06	1546.00	1546.00	1546.00	1546.00	1546.00	1546.00	2	0.03	2	2	100.00
NTPC	N5	06-Jul-2021	1320.55	1325.55	1325.55	1325.55	1325.55	1325.55	1325.55	25	0.33	1	25	100.00
NTPC	N6	06-Jul-2021	1425.99	1434.95	1434.95	1425.00	1432.90	1432.90	1427.78	1130	16.13	15	882	78.05
NTPC	N7	06-Jul-2021	13.81	13.85	13.90	13.78	13.81	13.81	13.86	47946	6.65	111	30218	63.03
NTPC	NB	06-Jul-2021	1154.00	1169.99	1169.99	1169.99	1169.99	1169.99	1169.99	50	0.58	1	50	100.00
NUCLEUS	EQ	06-Jul-2021	714.15	719.00	722.00	681.25	695.00	686.60	700.87	241688	1693.92	10454	112597	46.59
NURECA	EQ	06-Jul-2021	1627.85	1660.00	1670.00	1600.00	1616.00	1607.30	1639.71	16905	277.19	1745	11286	66.76
NXTDIGITAL	EQ	06-Jul-2021	489.80	495.00	495.50	482.00	483.00	484.65	491.89	8837	43.47	747	4938	55.88
OAL	EQ	06-Jul-2021	883.40	900.00	917.95	850.00	855.30	864.25	886.04	46448	411.55	5072	23615	50.84
OBEROIRLTY	EQ	06-Jul-2021	646.70	646.50	659.90	641.55	644.00	647.05	650.72	432325	2813.23	12682	186413	43.12
OCCL	EQ	06-Jul-2021	1059.50	1061.00	1072.05	1049.75	1050.10	1053.25	1055.40	15012	158.44	1682	11564	77.03
OFSS	EQ	06-Jul-2021	3597.20	3609.90	3759.00	3598.50	3740.00	3741.05	3699.69	189068	6994.93	17729	96803	51.20
OIL	EQ	06-Jul-2021	172.25	173.80	177.40	173.25	173.80	174.10	174.81	1856845	3245.99	25344	945806	50.94
OILCOUNTUB	BE	06-Jul-2021	9.55	10.00	10.00	9.10	9.85	9.55	9.73	82242	8.00	176	-	-
OLECTRA	EQ	06-Jul-2021	262.35	262.60	278.45	254.50	256.90	259.95	268.84	1687871	4537.71	31757	906171	53.69
OMAXAUTO	EQ	06-Jul-2021	64.25	64.00	66.80	61.90	62.50	62.25	64.89	205362	133.26	2616	143164	69.71
OMAXE	EQ	06-Jul-2021	94.85	95.65	96.75	85.00	89.65	90.60	92.41	357395	330.28	5751	165079	46.19
OMINFRAL	EQ	06-Jul-2021	33.65	33.60	33.65	31.60	31.80	32.05	32.78	334975	109.80	2390	191733	57.24
OMKARCHEM	BE	06-Jul-2021	9.30	8.85	9.10	8.85	8.85	8.85	8.88	9834	0.87	19	-	-
ONEPOINT	BE	06-Jul-2021	36.15	37.90	37.95	36.95	37.95	37.95	37.93	159013	60.31	363	-	-
ONGC	EQ	06-Jul-2021	120.95	123.00	125.00	121.05	121.60	121.50	122.95	30193164	37122.09	118671	10954052	36.28
ONMOBILE	EQ	06-Jul-2021	143.70	144.70	148.70	135.10	138.05	136.85	141.82	3690031	5233.24	46166	1468923	39.81
ONWARDTEC	BE	06-Jul-2021	214.45	225.15	225.15	225.00	225.15	225.15	225.15	37633	84.73	413	-	-
OPTIEMUS	BE	06-Jul-2021	173.05	181.70	181.70	181.70	181.70	181.70	181.70	28848	52.42	249	-	-
OPTOCIRCUI	BE	06-Jul-2021	4.95	5.00	5.05	4.80	4.80	4.80	4.85	602421	29.25	491	-	-
ORBTEXP	EQ	06-Jul-2021	69.70	69.60	70.10	67.00	67.70	67.65	68.91	41104	28.33	891	25633	62.36
ORCHPHARMA	BE	06-Jul-2021	783.45	744.30	744.30	744.30	744.30	744.30	744.30	1757	13.08	177	-	-
ORICONENT	EQ	06-Jul-2021	28.70	30.10	30.10	28.10	29.75	29.60	29.90	1025027	306.43	2207	767426	74.87
ORIENTABRA	EQ	06-Jul-2021	33.00	34.00	34.90	33.05	33.30	33.30	34.05	545870	185.87	4157	284200	52.06
ORIENTALTL	EQ	06-Jul-2021	11.95	12.30	12.30	11.90	11.95	11.95	12.06	228295	27.53	593	141616	62.03
ORIENTBELL	EQ	06-Jul-2021	315.15	310.05	343.45	310.05	324.00	325.55	333.40	66464	221.59	2966	33626	50.59
ORIENTCEM	EQ	06-Jul-2021	143.80	145.75	151.45	144.45	145.50	146.65	148.57	2816896	4185.09	32267	1286249	45.66
ORIENTELEC	EQ	06-Jul-2021	316.70	319.00	322.00	304.00	309.60	309.35	312.15	515792	1610.04	14855	255532	49.54
ORIENTHOT	EQ	06-Jul-2021	38.55	38.90	39.60	38.10	38.45	38.25	38.95	190320	74.12	1402	109220	57.39
ORIENTLTD	EQ	06-Jul-2021	80.75	80.75	81.75	79.05	79.05	79.85	80.24	8911	7.15	256	6062	68.03
ORIENTPPR	EQ	06-Jul-2021	30.50	30.35	30.70	29.25	29.50	29.45	30.17	1779205	536.73	3840	704775	39.61
ORIENTREF	EQ	06-Jul-2021	321.55	322.00	327.45	322.00	326.70	325.25	324.83	96887	314.71	4241	45116	46.57
ORISSAMINE	EQ	06-Jul-2021	3275.60	3300.00	3333.20	3276.15	3299.00	3290.55	3298.95	13227	436.35	2058	8529	64.48
ORTEL	BZ	06-Jul-2021	1.25	1.25	1.25	1.25	1.25	1.25	1.25	5000	0.06	1	-	-
ORTINLAB	EQ	06-Jul-2021	36.50	37.45	38.30	36.50	38.25	38.20	37.90	296435	112.34	1930	151888	51.24
OSWALAGRO	EQ	06-Jul-2021	15.40	16.20	16.90	16.20	16.90	16.90	16.79	406339	68.22	774	365194	89.87
OSWALSEEDS	SM	06-Jul-2021	41.85	42.50	43.10	42.50	43.10	43.10	42.80	16000	6.85	4	4000	25.00
PAEL	BZ	06-Jul-2021	8.70	8.30	8.95	8.30	8.65	8.65	8.38	1982	0.17	20	-	-
PAGEIND	EQ	06-Jul-2021	30221.40	30277.00	30948.95	30054.00	30155.50	30262.65	30587.09	25391	7766.37	10298	8650	34.07
PAISALO	EQ	06-Jul-2021	602.95	608.00	609.00	595.00	603.00	603.45	604.06	7422	44.83	568	3720	50.12
PALASHSECU	BE	06-Jul-2021	82.00	78.55	84.70	78.20	80.00	79.25	79.66	1647	1.31	28	-	-
PALREDTEC	EQ	06-Jul-2021	123.50	125.00	126.85	124.00	125.20	125.35	125.52	9932	12.47	401	5586	56.24
PANACEABIO	EQ	06-Jul-2021	397.80	403.00	403.55	386.00	386.00	386.95	394.79	259212	1023.35	9023	139016	53.63
PANACHE	EQ	06-Jul-2021	86.50	91.00	94.80	78.25	82.00	80.20	87.28	822158	717.58	10194	391644	47.64
PANAMAPET	EQ	06-Jul-2021	244.40	250.00	270.00	250.00	260.70	257.90	261.95	1211958	3174.75	30577	414312	34.19
PAR	SM	06-Jul-2021	97.00	101.00	101.85	95.40	98.00	98.00	98.45	52000	51.20	26	36000	69.23
PARACABLES	EQ	06-Jul-2021	17.90	17.90	18.60	16.70	17.05	17.00	17.50	1840498	322.08	4339	1058815	57.53
PARAGMILK	EQ	06-Jul-2021	137.10	137.70	138.45	134.25	135.40	135.10	136.79	418151	571.98	4734	217026	51.90
PARSVNATH	EQ	06-Jul-2021	12.90	13.30	13.30	12.30	12.30	12.50	12.70	1284600	163.11	1296	950272	73.97
PARTYCRUS	SM	06-Jul-2021	19.10	19.00	19.50	19.00	19.50	19.50	19.25	4000	0.77	2	2000	50.00
PATELENG	EQ	06-Jul-2021	19.30	19.30	19.55	18.35	18.70	18.55	19.01	2109136	400.92	4745	1341963	63.63
PATINTLOG	EQ	06-Jul-2021	25.80	25.80	26.60	25.15	26.05	25.70	25.99	59101	15.36	569	34275	57.99
PATSPINLTD	BE	06-Jul-2021	7.15	7.15	7.50	6.95	7.00	7.00	7.03	12119	0.85	65	-	-
PAVNAIND	SM	06-Jul-2021	175.00	173.00	173.05	173.00	173.00	173.00	173.01	3200	5.54	4	2400	75.00
PBAINFRA	EQ	06-Jul-2021	15.55	16.30	16.30	15.55	16.30	16.30	16.12	41471	6.69	239	33661	81.17
PCJEWELLER	EQ	06-Jul-2021	26.70	26.90	28.25	26.75	27.35	27.35	27.67	4584144	1268.43	9360	2161459	47.15
PDMJEPAPER	EQ	06-Jul-2021	39.20	39.35	39.60	38.50	38.60	38.70	38.97	321968	125.46	1989	194621	60.45
PDSMFL	EQ	06-Jul-2021	999.15	1018.00	1050.00	1000.00	1005.00	1009.35	1026.66	10709	109.94	739	7512	70.15
PEARLPOLY	EQ	06-Jul-2021	16.25	16.10	17.05	15.65	17.05	17.05	16.78	41032	6.89	361	34855	84.95
PEL	EQ	06-Jul-2021	2408.70	2379.30	2404.70	2341.40	2355.00	2348.95	2373.71	668185	15860.76	35262	136701	20.46
PENIND	EQ	06-Jul-2021	33.25	33.00	34.80	31.10	31.75	31.60	33.24	3391681	1127.31	9437	1786468	52.67
PENINLAND	BE	06-Jul-2021	13.60	13.65	14.25	13.50	13.85	13.70	13.98	340462	47.61	677	-	-
PENTAGOLD	SM	06-Jul-2021	85.50	86.70	89.00	86.70	89.00	89.00	88.75	39000	34.61	6	36000	92.31
PERSISTENT	EQ	06-Jul-2021	2903.70	2900.00	2975.00	2900.00	2921.90	2913.60	2925.20	75850	2218.76	13404	34080	44.93
PETRONET	EQ	06-Jul-2021	223.95	224.00	226.45	223.50	224.50	224.25	224.79	3774911	8485.60	15647	2853121	75.58
PFC	EQ	06-Jul-2021	123.15	123.15	124.10	121.30	121.75	121.50	122.72	3335347	4093.17	18220	1195518	35.84
PFC	N4	06-Jul-2021	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	50	0.54	1	50	100.00
PFC	N5	06-Jul-2021	1250.00	1244.00	1260.00	1244.00	1260.00	1260.00	1245.44	444	5.53	3	444	100.00
PFC	N8	06-Jul-2021	1438.00	1441.00	1443.00	1441.00	1443.00	1443.00	1441.58	211	3.04	9	210	99.53
PFIZER	EQ	06-Jul-2021	5704.80	5700.00	5730.65	5587.30	5720.00	5722.90	5681.62	49939	2837.34	6054	11585	23.20
PFOCUS	BE	06-Jul-2021	56.40	56.50	57.35	55.50	55.50	55.90	56.38	32261	18.19	253	-	-
PFS	EQ	06-Jul-2021	19.70	19.75	20.00	19.65	19.70	19.70	19.83	1139482	226.00	1836	712480	62.53
PGEL	EQ	06-Jul-2021	428.30	435.00	442.90	417.60	425.45	425.45	432.60	92446	399.92	2108	47623	51.51
PGHH	EQ	06-Jul-2021	13600.75	13615.00	13691.95	13501.00	13501.00	13580.90	13614.08	4382	596.57	1673	2823	64.42
PGHL	EQ	06-Jul-2021	5647.90	5647.90	5695.00	5590.00	5640.00	5636.55	5653.43	7795	440.68	2250	4653	59.69
PGIL	EQ	06-Jul-2021	226.85	226.90	234.60	221.20	222.15	224.50	227.16	15932	36.19	310	9960	62.52
PGINVIT	IV	06-Jul-2021	113.47	113.44	113.80	113.20	113.20	113.48	113.49	719900	816.99	1620	688200	95.60
PHILIPCARB	EQ	06-Jul-2021	233.60	235.00	241.40	231.60	232.50	233.40	236.91	1602344	3796.10	22439	555814	34.69
PHOENIXLTD	EQ	06-Jul-2021	846.45	848.00	853.00	830.55	841.00	837.95	841.16	126505	1064.11	13692	75229	59.47
PIDILITIND	EQ	06-Jul-2021	2267.15	2266.80	2279.90	2222.00	2232.00	2231.20	2247.14	426882	9592.62	33125	174794	40.95
PIIND	EQ	06-Jul-2021	3005.70	2993.00	3027.00	2965.00	2976.90	2975.70	2992.19	129363	3870.79	12966	49722	38.44
PILANIINVS	EQ	06-Jul-2021	1919.20	1930.00	1950.00	1910.00	1936.00	1934.90	1930.94	7038	135.90	1403	4526	64.31
PILITA	EQ	06-Jul-2021	8.90	8.90	8.95	8.60	8.70	8.65	8.76	1893165	165.79	2691	1299749	68.65
PIONDIST	EQ	06-Jul-2021	131.30	133.70	133.70	130.00	131.25	130.20	130.87	10700	14.00	340	4870	45.51
PIONEEREMB	EQ	06-Jul-2021	58.15	59.90	61.70	56.10	56.90	56.90	59.40	1070576	635.90	10851	496207	46.35
PITTIENG	EQ	06-Jul-2021	144.05	148.80	158.45	145.30	149.80	150.15	152.53	1043800	1592.15	15668	522846	50.09
PKTEA	BE	06-Jul-2021	349.25	340.00	345.00	331.80	343.00	333.35	337.74	1891	6.39	125	-	-
PLASTIBLEN	EQ	06-Jul-2021	270.15	273.00	277.00	265.55	269.40	267.55	271.91	61627	167.57	3196	35793	58.08
PNB	EQ	06-Jul-2021	42.30	42.20	42.85	41.50	41.70	41.85	42.25	60698228	25646.17	86121	17333298	28.56
PNBGILTS	EQ	06-Jul-2021	76.45	76.75	77.30	74.00	75.00	74.60	75.95	527673	400.78	4406	285412	54.09
PNBHOUSING	BE	06-Jul-2021	701.00	704.00	711.60	683.05	692.95	690.10	699.33	53753	375.91	1355	-	-
PNC	BE	06-Jul-2021	45.45	47.65	47.70	43.25	44.00	44.40	46.31	75313	34.87	476	-	-
PNCINFRA	EQ	06-Jul-2021	305.70	306.00	308.80	293.80	295.00	295.55	300.90	1132875	3408.78	21337	441582	38.98
PODDARHOUS	EQ	06-Jul-2021	172.25	175.45	180.85	171.00	180.85	180.85	176.47	49245	86.90	725	39530	80.27
PODDARMENT	EQ	06-Jul-2021	264.80	265.00	280.00	265.00	273.45	270.80	275.60	70086	193.16	2957	34145	48.72
POKARNA	EQ	06-Jul-2021	334.65	335.10	346.40	335.10	337.00	338.70	342.35	143112	489.94	4203	91760	64.12
POLYCAB	EQ	06-Jul-2021	1980.35	1991.95	1998.95	1950.00	1965.70	1964.10	1978.59	121393	2401.86	11089	62592	51.56
POLYMED	EQ	06-Jul-2021	986.00	980.00	986.00	971.00	977.50	975.80	976.55	94667	924.48	7608	35761	37.78
POLYPLEX	EQ	06-Jul-2021	1423.25	1423.25	1463.90	1419.70	1431.00	1434.20	1442.77	213295	3077.36	10982	60180	28.21
PONNIERODE	EQ	06-Jul-2021	350.15	349.80	351.10	325.00	330.45	331.25	339.47	95664	324.75	4160	46957	49.09
POWERGRID	EQ	06-Jul-2021	230.30	229.40	230.50	228.30	228.95	228.80	229.47	3005966	6897.78	39312	1538028	51.17
POWERINDIA	EQ	06-Jul-2021	1914.75	1915.00	1940.00	1893.05	1897.00	1897.45	1911.74	14643	279.94	2176	7906	53.99
POWERMECH	EQ	06-Jul-2021	862.50	872.00	882.00	822.50	825.20	827.30	856.97	169150	1449.57	9312	60079	35.52
PPAP	EQ	06-Jul-2021	253.15	254.25	262.60	247.70	251.90	249.65	256.40	101566	260.42	4861	57086	56.21
PPL	EQ	06-Jul-2021	180.90	179.20	184.90	175.80	177.50	177.00	180.24	258748	466.37	7528	143305	55.38
PRAENG	EQ	06-Jul-2021	17.15	18.40	18.85	17.55	18.85	18.85	18.62	2167062	403.54	3304	1305989	60.27
PRAJIND	BE	06-Jul-2021	371.30	373.00	374.95	359.10	364.00	362.45	365.46	393146	1436.78	7461	-	-
PRAKASH	EQ	06-Jul-2021	76.25	76.25	77.40	75.40	75.60	75.75	76.31	1156338	882.39	6950	720406	62.30
PRAKASHSTL	BE	06-Jul-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	96559	1.54	41	-	-
PRAXIS	EQ	06-Jul-2021	55.60	57.00	57.00	52.85	52.85	52.85	53.07	56183	29.82	178	31285	55.68
PRECAM	EQ	06-Jul-2021	82.95	83.30	87.80	80.85	82.50	82.85	84.65	668336	565.72	8343	405676	60.70
PRECOT	EQ	06-Jul-2021	222.50	229.70	229.70	220.55	226.00	226.95	226.50	28100	63.65	424	20520	73.02
PRECWIRE	EQ	06-Jul-2021	231.15	233.00	233.45	225.40	227.75	227.00	229.77	29206	67.11	1349	18523	63.42
PREMEXPLN	EQ	06-Jul-2021	189.10	191.50	192.45	182.00	182.95	182.65	187.40	58536	109.70	1351	38832	66.34
PREMIER	BE	06-Jul-2021	4.30	4.40	4.50	4.40	4.40	4.40	4.43	5725	0.25	25	-	-
PREMIERPOL	EQ	06-Jul-2021	71.30	71.90	79.00	70.00	74.90	73.75	75.17	178472	134.15	3282	68348	38.30
PRESSMN	EQ	06-Jul-2021	29.90	30.30	30.90	29.60	30.20	30.00	30.53	260523	79.54	1357	190083	72.96
PRESTIGE	EQ	06-Jul-2021	289.25	293.10	293.80	286.65	288.75	288.20	290.88	991399	2883.74	7191	782424	78.92
PRICOLLTD	EQ	06-Jul-2021	99.95	100.60	103.50	97.40	98.00	98.70	101.04	2986598	3017.60	25486	1312751	43.95
PRIMESECU	EQ	06-Jul-2021	67.60	69.00	70.95	68.60	69.10	69.20	69.97	190739	133.46	1719	129546	67.92
PRINCEPIPE	EQ	06-Jul-2021	727.60	727.60	731.95	711.25	717.00	714.95	719.24	272082	1956.92	15881	137293	50.46
PRIVISCL	EQ	06-Jul-2021	1391.45	1391.00	1391.00	1321.00	1330.00	1340.60	1357.52	50252	682.18	5862	21931	43.64
PROINDIA	EQ	06-Jul-2021	5.60	5.85	5.85	5.85	5.85	5.85	5.85	1948	0.11	8	1948	100.00
PROLIFE	SM	06-Jul-2021	97.00	93.00	100.95	93.00	93.00	93.00	95.65	9000	8.61	3	6000	66.67
PROZONINTU	BE	06-Jul-2021	39.10	41.05	41.05	37.15	37.15	37.15	38.93	779159	303.29	3576	-	-
PRSMJOHNSN	EQ	06-Jul-2021	135.15	136.00	141.40	134.05	134.95	134.55	138.12	1144044	1580.13	12457	437357	38.23
PSB	EQ	06-Jul-2021	21.05	21.20	21.60	20.30	20.70	20.55	21.10	1293431	272.89	3063	673225	52.05
PSPPROJECT	EQ	06-Jul-2021	443.65	455.00	470.80	450.00	452.00	452.30	458.66	329336	1510.53	11619	133429	40.51
PSUBNKBEES	EQ	06-Jul-2021	27.76	27.76	28.05	27.45	27.60	27.53	27.79	1038440	288.62	1971	703129	67.71
PTC	EQ	06-Jul-2021	102.45	103.35	103.35	102.00	102.50	102.45	102.78	591200	607.66	6877	357078	60.40
PTL	EQ	06-Jul-2021	52.25	52.25	52.95	50.80	50.80	51.00	51.55	180541	93.06	2053	125427	69.47
PULZ	SM	06-Jul-2021	16.05	16.05	16.05	16.05	16.05	16.05	16.05	4000	0.64	1	4000	100.00
PUNJABCHEM	EQ	06-Jul-2021	1367.65	1369.05	1378.70	1335.00	1340.00	1347.85	1353.97	20918	283.22	1668	16207	77.48
PUNJLLOYD	BZ	06-Jul-2021	2.35	2.45	2.45	2.45	2.45	2.45	2.45	209397	5.13	173	-	-
PURVA	EQ	06-Jul-2021	95.65	96.45	100.85	94.55	96.20	95.45	97.79	1447286	1415.26	14151	661089	45.68
PVR	EQ	06-Jul-2021	1358.75	1358.75	1440.00	1356.05	1418.00	1417.10	1413.65	1857347	26256.35	62660	339827	18.30
QGOLDHALF	EQ	06-Jul-2021	2051.00	2056.00	2075.00	2050.05	2075.00	2072.10	2070.22	1367	28.30	83	1024	74.91
QNIFTY	EQ	06-Jul-2021	1641.00	1646.00	1649.00	1645.00	1645.00	1645.00	1646.67	3	0.05	3	1	33.33
QUESS	EQ	06-Jul-2021	808.60	816.00	832.90	792.20	803.00	800.15	815.62	86748	707.53	5656	43047	49.62
QUICKHEAL	EQ	06-Jul-2021	298.15	298.25	303.45	289.90	295.50	291.75	297.30	655729	1949.48	17550	180285	27.49
RADAAN	BE	06-Jul-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	600	0.01	2	-	-
RADICO	EQ	06-Jul-2021	759.10	759.00	767.00	736.50	742.00	743.10	749.37	689560	5167.36	26713	363630	52.73
RADIOCITY	EQ	06-Jul-2021	25.65	25.65	27.10	25.65	26.10	26.00	26.41	1395856	368.58	3672	692365	49.60
RAILTEL	EQ	06-Jul-2021	142.95	143.90	146.45	142.70	143.25	143.25	144.79	1456819	2109.29	13152	606465	41.63
RAIN	EQ	06-Jul-2021	200.55	202.40	208.90	198.00	201.10	201.30	204.84	10084491	20656.63	68423	2965020	29.40
RAJESHEXPO	EQ	06-Jul-2021	575.40	575.40	582.45	573.00	575.00	576.35	577.49	251573	1452.80	7617	144729	57.53
RAJMET	BE	06-Jul-2021	147.70	149.00	150.00	147.50	149.50	149.50	148.60	1846	2.74	38	-	-
RAJRATAN	EQ	06-Jul-2021	1712.40	1760.00	1799.95	1710.00	1716.00	1721.05	1756.17	31045	545.20	3625	16349	52.66
RAJRAYON	BZ	06-Jul-2021	0.30	0.35	0.35	0.30	0.30	0.35	0.32	529482	1.68	58	-	-
RAJSREESUG	BE	06-Jul-2021	36.40	38.20	38.20	34.60	34.70	36.40	36.75	129503	47.59	437	-	-
RAJTV	EQ	06-Jul-2021	54.35	54.50	56.50	51.30	52.60	53.80	54.90	71708	39.37	952	42685	59.53
RALLIS	EQ	06-Jul-2021	323.95	325.00	328.00	321.40	322.55	323.10	324.41	800447	2596.71	19522	330897	41.34
RAMANEWS	EQ	06-Jul-2021	20.75	21.15	21.80	20.40	20.65	20.60	21.07	218322	46.01	1127	114276	52.34
RAMASTEEL	EQ	06-Jul-2021	151.65	159.20	159.20	144.10	156.00	155.40	154.45	248423	383.68	3242	128024	51.53
RAMCOCEM	EQ	06-Jul-2021	1033.15	1032.00	1094.00	1032.00	1082.00	1083.40	1072.32	1522879	16330.15	45587	326783	21.46
RAMCOIND	EQ	06-Jul-2021	278.00	280.00	283.00	274.00	279.00	277.70	278.45	126474	352.17	4109	49514	39.15
RAMCOSYS	EQ	06-Jul-2021	636.25	639.00	651.30	619.00	620.00	622.35	638.17	173016	1104.14	7792	66320	38.33
RAMKY	BE	06-Jul-2021	200.45	210.45	210.45	190.45	190.45	190.45	198.21	246018	487.63	709	-	-
RANASUG	EQ	06-Jul-2021	34.80	36.50	36.50	33.10	33.10	34.00	35.28	6453451	2277.02	10547	3240970	50.22
RANEENGINE	EQ	06-Jul-2021	308.55	309.30	318.50	307.10	307.10	308.40	312.65	14551	45.49	1182	5178	35.59
RANEHOLDIN	EQ	06-Jul-2021	641.25	649.00	669.45	645.00	650.00	647.40	655.44	57640	377.79	4612	28847	50.05
RATNAMANI	EQ	06-Jul-2021	2052.15	2064.00	2082.00	2046.35	2065.00	2065.55	2066.35	8131	168.01	1485	5269	64.80
RAYMOND	EQ	06-Jul-2021	418.65	416.00	430.85	415.00	422.10	423.25	425.27	1394362	5929.86	26212	299255	21.46
RBL	EQ	06-Jul-2021	933.95	943.90	943.90	911.00	913.00	915.05	929.58	10273	95.50	1321	4547	44.26
RBLBANK	EQ	06-Jul-2021	213.85	213.85	214.80	212.05	213.10	213.35	213.61	5626257	12018.39	28983	1453489	25.83
RCF	EQ	06-Jul-2021	83.35	83.10	83.50	82.15	82.25	82.30	82.81	1748890	1448.29	8721	697259	39.87
RCOM	EQ	06-Jul-2021	3.50	3.35	3.35	3.35	3.35	3.35	3.35	9546862	319.82	11210	9546862	100.00
RECLTD	EQ	06-Jul-2021	145.85	145.55	146.90	144.20	144.70	144.55	145.78	1995253	2908.68	12175	549608	27.55
RECLTD	N2	06-Jul-2021	1200.01	1195.00	1218.00	1195.00	1218.00	1218.00	1217.14	1651	20.10	17	1619	98.06
RECLTD	N9	06-Jul-2021	1290.25	1291.00	1291.00	1290.00	1291.00	1291.00	1290.54	76	0.98	5	76	100.00
RECLTD	NH	06-Jul-2021	1315.00	1312.20	1312.20	1312.20	1312.20	1312.20	1312.20	43	0.56	1	43	100.00
RECLTD	NI	06-Jul-2021	1190.17	1198.00	1208.00	1198.00	1202.96	1202.96	1200.84	641	7.70	12	641	100.00
REDINGTON	EQ	06-Jul-2021	304.45	307.60	314.40	301.00	308.00	305.85	307.20	2046316	6286.34	31735	1097445	53.63
REFEX	EQ	06-Jul-2021	145.55	146.80	146.80	141.00	141.90	141.90	143.54	189420	271.89	4911	111113	58.66
RELAXO	EQ	06-Jul-2021	1194.50	1199.90	1209.95	1171.00	1186.00	1180.95	1187.56	349052	4145.20	21311	99287	28.44
RELCAPITAL	EQ	06-Jul-2021	21.90	21.15	21.75	20.85	20.85	20.85	21.02	4252227	894.02	8795	2599456	61.13
RELIANCE	EQ	06-Jul-2021	2150.20	2144.95	2148.90	2120.20	2127.85	2124.80	2136.74	4647361	99302.24	125408	2476450	53.29
RELIANCEP1	E1	06-Jul-2021	1519.30	1519.00	1522.00	1497.55	1502.65	1502.15	1509.26	186100	2808.74	14458	116461	62.58
RELIGARE	EQ	06-Jul-2021	138.30	138.80	142.50	133.00	133.35	134.15	137.96	3248966	4482.27	19414	1618296	49.81
RELINFRA	BE	06-Jul-2021	85.80	85.00	85.80	81.55	81.90	81.75	83.02	2365666	1964.07	12635	-	-
REMSONSIND	EQ	06-Jul-2021	296.70	300.00	314.70	278.05	283.40	282.35	298.07	153804	458.45	6040	52785	34.32
RENUKA	BE	06-Jul-2021	45.50	47.75	47.75	43.25	43.25	43.25	47.09	18236288	8588.06	51043	-	-
REPCOHOME	EQ	06-Jul-2021	362.80	367.00	373.00	363.00	367.90	366.10	370.14	92621	342.83	3660	54817	59.18
REPL	EQ	06-Jul-2021	251.00	253.90	253.90	245.00	247.00	248.10	250.20	26397	66.04	796	22767	86.25
REPRO	EQ	06-Jul-2021	351.10	352.05	372.40	347.80	367.70	367.55	365.13	31822	116.19	1835	13803	43.38
RESPONIND	EQ	06-Jul-2021	145.55	146.30	149.35	143.05	143.50	144.05	146.18	15029	21.97	553	9906	65.91
REVATHI	EQ	06-Jul-2021	692.80	692.80	736.00	688.20	719.45	710.65	719.48	22750	163.68	1627	7573	33.29
RGL	EQ	06-Jul-2021	565.90	567.95	570.85	543.00	550.30	556.25	561.11	37714	211.62	3110	9004	23.87
RHFL	BE	06-Jul-2021	5.80	5.55	5.70	5.55	5.55	5.55	5.55	1616017	89.69	2339	-	-
RHFL	N6	06-Jul-2021	216.00	216.50	225.00	216.00	225.00	225.00	216.98	110	0.24	4	110	100.00
RHFL	N8	06-Jul-2021	185.00	170.20	204.99	170.20	172.01	172.01	190.58	40	0.08	4	40	100.00
RICOAUTO	EQ	06-Jul-2021	48.15	48.40	49.00	46.90	47.30	47.25	48.32	936266	452.37	4669	494952	52.86
RIIL	EQ	06-Jul-2021	784.65	788.00	792.00	765.20	766.00	768.25	778.60	248462	1934.52	9292	75556	30.41
RITES	EQ	06-Jul-2021	276.30	277.30	279.50	273.95	277.85	276.55	276.99	395007	1094.13	7636	184363	46.67
RKDL	EQ	06-Jul-2021	12.70	12.65	12.95	12.40	12.60	12.50	12.62	45842	5.79	227	27762	60.56
RKEC	EQ	06-Jul-2021	108.40	109.95	110.00	104.00	106.80	105.70	106.78	109869	117.32	2335	75155	68.40
RKFORGE	EQ	06-Jul-2021	721.45	730.00	730.00	707.50	708.10	710.50	720.00	127821	920.32	6760	65569	51.30
RMCL	BZ	06-Jul-2021	2.75	2.70	2.75	2.65	2.65	2.65	2.66	156675	4.16	79	-	-
RMDRIP	SM	06-Jul-2021	21.25	20.20	20.50	20.20	20.50	20.50	20.39	16000	3.26	8	16000	100.00
RML	EQ	06-Jul-2021	367.40	372.00	379.10	365.10	368.00	368.35	372.91	28198	105.15	1598	13496	47.86
RNAVAL	BZ	06-Jul-2021	4.55	4.35	4.35	4.35	4.35	4.35	4.35	872078	37.94	646	-	-
ROHLTD	EQ	06-Jul-2021	81.50	82.70	89.70	82.10	88.50	87.75	87.51	442700	387.39	5452	177883	40.18
ROLLT	EQ	06-Jul-2021	3.00	3.10	3.10	2.90	3.05	3.00	3.02	237034	7.15	219	150296	63.41
ROLTA	EQ	06-Jul-2021	9.60	10.05	10.05	9.15	9.30	9.50	9.79	4979936	487.70	8816	2787325	55.97
ROML	EQ	06-Jul-2021	82.70	83.25	85.90	81.05	82.00	82.10	82.81	15380	12.74	340	11701	76.08
ROSSARI	EQ	06-Jul-2021	1191.00	1197.00	1200.60	1177.00	1185.50	1185.10	1192.74	77451	923.79	4572	48029	62.01
ROSSELLIND	EQ	06-Jul-2021	155.20	156.45	156.45	148.55	151.90	150.15	151.91	165774	251.82	3878	101103	60.99
ROUTE	EQ	06-Jul-2021	2123.15	2110.00	2129.00	2020.00	2033.60	2030.45	2060.25	1596134	32884.32	100601	353634	22.16
RPGLIFE	EQ	06-Jul-2021	446.90	448.95	450.30	444.95	445.75	445.65	447.29	24352	108.92	1458	11507	47.25
RPOWER	BE	06-Jul-2021	14.20	13.95	14.60	13.50	13.50	13.50	13.77	31386220	4321.45	52311	-	-
RPPINFRA	EQ	06-Jul-2021	69.70	70.10	70.80	67.90	68.00	68.25	69.70	238888	166.49	2495	159922	66.94
RPPL	SM	06-Jul-2021	161.45	169.50	169.50	165.05	165.05	168.35	168.91	67000	113.17	50	59000	88.06
RPSGVENT	EQ	06-Jul-2021	571.70	574.95	586.15	557.30	567.00	563.65	574.43	87094	500.29	4672	45359	52.08
RSSOFTWARE	BE	06-Jul-2021	36.50	36.50	37.50	36.10	36.50	36.55	36.74	25549	9.39	204	-	-
RSWM	EQ	06-Jul-2021	276.65	277.60	287.95	275.90	283.40	281.30	282.43	91309	257.88	1806	57900	63.41
RSYSTEMS	EQ	06-Jul-2021	157.40	157.00	160.25	152.00	154.30	153.80	157.22	79755	125.39	2530	45842	57.48
RTNINDIA	BE	06-Jul-2021	51.20	52.50	53.75	48.65	48.65	48.65	51.89	3397113	1762.73	13291	-	-
RTNPOWER	EQ	06-Jul-2021	9.25	9.70	9.70	8.80	8.80	8.85	9.27	90115088	8355.03	66936	45375308	50.35
RUBYMILLS	EQ	06-Jul-2021	242.35	245.20	247.05	236.50	239.60	237.95	241.53	11929	28.81	890	6981	58.52
RUCHI	EQ	06-Jul-2021	1111.35	1114.00	1114.00	1086.30	1092.50	1089.60	1095.96	34278	375.67	3117	21479	62.66
RUCHINFRA	BE	06-Jul-2021	8.75	8.75	8.90	8.35	8.70	8.55	8.60	205268	17.64	441	-	-
RUCHIRA	EQ	06-Jul-2021	93.45	95.00	97.80	91.00	91.00	91.55	94.19	148535	139.90	3676	74081	49.87
RUPA	EQ	06-Jul-2021	504.75	507.80	510.00	475.00	481.50	481.55	493.21	507318	2502.16	12473	289681	57.10
RUSHIL	BE	06-Jul-2021	295.95	297.00	308.95	281.20	299.00	304.00	295.39	47155	139.29	500	-	-
RVHL	EQ	06-Jul-2021	20.20	20.20	20.75	20.20	20.25	20.30	20.47	23281	4.76	160	16505	70.89
RVNL	EQ	06-Jul-2021	32.25	32.30	32.40	31.80	31.95	31.90	32.15	3001697	965.08	11217	1665313	55.48
S&SPOWER	BE	06-Jul-2021	20.55	20.55	21.50	19.60	21.50	21.50	20.24	1087	0.22	19	-	-
SABEVENTS	BE	06-Jul-2021	2.90	2.90	3.00	2.90	3.00	3.00	2.94	7482	0.22	28	-	-
SADBHAV	EQ	06-Jul-2021	82.30	83.00	87.00	81.45	82.30	82.35	84.38	4138301	3491.81	19819	1864953	45.07
SADBHIN	EQ	06-Jul-2021	36.90	37.20	37.40	34.50	34.65	34.90	36.11	3274608	1182.33	9202	2177055	66.48
SAFARI	EQ	06-Jul-2021	678.35	670.20	700.00	670.20	690.00	683.95	690.07	28029	193.42	2493	11496	41.01
SAGARDEEP	BE	06-Jul-2021	57.75	57.00	59.00	54.90	57.50	55.60	56.92	63037	35.88	183	-	-
SAGCEM	EQ	06-Jul-2021	1101.10	1115.00	1148.95	1109.00	1125.00	1117.35	1127.21	53543	603.54	5143	30576	57.11
SAIL	EQ	06-Jul-2021	125.60	126.20	127.10	122.55	123.10	123.10	124.75	37735052	47072.60	116213	8482874	22.48
SAKAR	EQ	06-Jul-2021	171.55	171.90	186.75	171.90	173.95	175.35	180.05	272064	489.84	4273	144025	52.94
SAKHTISUG	BE	06-Jul-2021	21.05	22.10	22.10	20.00	20.10	21.55	21.63	1705793	369.04	3216	-	-
SAKSOFT	EQ	06-Jul-2021	638.40	642.25	642.25	613.40	617.00	616.20	627.48	54413	341.43	4556	35237	64.76
SAKUMA	EQ	06-Jul-2021	13.60	14.25	14.25	13.00	13.15	13.90	13.96	2433974	339.72	2013	1771231	72.77
SALASAR	EQ	06-Jul-2021	700.85	704.90	705.00	685.15	694.00	697.85	697.48	43978	306.74	2598	20233	46.01
SALONA	EQ	06-Jul-2021	148.90	152.80	170.00	149.70	169.65	166.05	162.11	69352	112.43	1458	36721	52.95
SALSTEEL	BE	06-Jul-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	75551	5.48	84	-	-
SALZERELEC	EQ	06-Jul-2021	162.60	163.40	169.50	163.20	166.00	165.65	166.57	276703	460.91	7921	140856	50.91
SAMBHAAV	BE	06-Jul-2021	4.30	4.50	4.50	4.10	4.15	4.20	4.30	95826	4.12	174	-	-
SANCO	BE	06-Jul-2021	10.65	10.60	10.85	10.50	10.55	10.75	10.73	18217	1.96	72	-	-
SANDESH	EQ	06-Jul-2021	835.15	848.00	848.00	811.00	811.00	822.90	833.22	1813	15.11	177	1374	75.79
SANDHAR	EQ	06-Jul-2021	251.45	253.40	254.85	246.10	250.00	249.05	251.27	60331	151.60	3271	36577	60.63
SANGAMIND	EQ	06-Jul-2021	111.00	111.00	116.55	110.95	111.70	112.10	114.07	55531	63.35	884	38840	69.94
SANGHIIND	EQ	06-Jul-2021	54.45	54.70	57.70	54.55	55.00	55.10	56.38	2866050	1616.00	11101	1062015	37.06
SANGHVIMOV	EQ	06-Jul-2021	212.55	212.00	218.00	208.00	208.35	210.30	214.10	153017	327.60	5721	82443	53.88
SANGINITA	EQ	06-Jul-2021	23.05	23.95	25.35	23.60	25.35	25.35	24.64	358064	88.24	1052	296679	82.86
SANOFI	EQ	06-Jul-2021	7747.55	7765.00	7770.30	7690.00	7720.00	7730.95	7730.51	7114	549.95	1812	4790	67.33
SANWARIA	BZ	06-Jul-2021	0.90	0.85	0.90	0.85	0.90	0.85	0.86	3999118	34.22	1349	-	-
SARDAEN	BE	06-Jul-2021	653.90	661.00	664.00	637.00	640.00	639.90	645.47	31976	206.39	716	-	-
SAREGAMA	BE	06-Jul-2021	3263.60	3300.00	3426.75	3296.00	3426.75	3426.70	3407.28	104650	3565.72	1123	-	-
SARLAPOLY	EQ	06-Jul-2021	42.25	42.70	43.60	40.00	40.95	40.40	41.77	720053	300.76	5174	379164	52.66
SARVESHWAR	SM	06-Jul-2021	26.00	24.25	25.00	24.25	25.00	25.00	24.63	3200	0.79	2	1600	50.00
SASKEN	EQ	06-Jul-2021	1210.15	1210.15	1222.45	1170.00	1179.95	1179.05	1192.92	69683	831.26	5987	24272	34.83
SASTASUNDR	EQ	06-Jul-2021	321.25	330.00	336.80	322.10	325.00	325.70	330.05	187048	617.36	3381	129408	69.18
SATIA	EQ	06-Jul-2021	103.00	102.90	107.40	97.20	98.25	97.90	101.21	1862332	1884.93	14730	634115	34.05
SATIN	EQ	06-Jul-2021	85.90	86.45	88.00	85.10	85.90	85.60	86.67	213250	184.82	2309	113648	53.29
SATINPP1	E1	06-Jul-2021	61.85	66.70	66.80	61.35	63.85	63.85	63.86	689	0.44	19	278	40.35
SBCL	EQ	06-Jul-2021	122.90	123.90	126.00	119.90	120.40	121.05	122.88	44688	54.91	1754	31077	69.54
SBICARD	EQ	06-Jul-2021	988.35	988.00	1001.00	985.55	995.50	997.30	994.90	2271905	22603.07	82243	1493797	65.75
SBIETFIT	EQ	06-Jul-2021	294.24	297.99	297.99	290.11	291.00	290.64	292.15	1929	5.64	154	1394	72.27
SBIETFPB	EQ	06-Jul-2021	184.98	185.50	187.29	184.37	186.82	186.46	186.11	863	1.61	37	789	91.43
SBIETFQLTY	EQ	06-Jul-2021	139.93	140.20	141.00	138.10	139.13	139.02	139.34	3260	4.54	97	2672	81.96
SBILIFE	EQ	06-Jul-2021	1009.85	1010.95	1032.90	1006.10	1025.00	1023.15	1025.29	1693798	17366.43	59445	570874	33.70
SBIN	EQ	06-Jul-2021	432.65	431.70	436.50	428.20	429.30	429.75	433.45	20195278	87535.58	209939	5413566	26.81
SCAPDVR	EQ	06-Jul-2021	2.65	2.75	2.75	2.55	2.75	2.75	2.67	353170	9.41	375	226650	64.18
SCHAEFFLER	EQ	06-Jul-2021	5599.75	5599.95	5638.75	5452.30	5460.25	5496.40	5555.13	6482	360.08	2714	3677	56.73
SCHAND	EQ	06-Jul-2021	115.25	115.90	118.00	112.00	112.95	113.45	115.51	212858	245.87	2036	107188	50.36
SCHNEIDER	EQ	06-Jul-2021	123.65	124.10	127.80	123.85	125.00	125.05	126.30	662970	837.33	7516	279033	42.09
SCI	EQ	06-Jul-2021	109.50	109.50	109.80	107.60	108.00	108.05	108.77	1031098	1121.56	7934	614151	59.56
SDBL	BE	06-Jul-2021	46.75	47.50	47.50	46.20	46.20	46.60	46.84	76035	35.62	295	-	-
SEAMECLTD	EQ	06-Jul-2021	483.45	483.70	497.90	476.00	481.35	480.00	491.00	39593	194.40	2019	20724	52.34
SECURCRED	SM	06-Jul-2021	17.50	18.35	18.35	18.35	18.35	18.35	18.35	2400	0.44	2	2400	100.00
SECURKLOUD	EQ	06-Jul-2021	91.95	93.55	93.60	91.30	91.55	91.65	92.20	79141	72.97	496	72647	91.79
SELAN	EQ	06-Jul-2021	153.85	165.90	169.55	160.90	161.45	161.60	164.68	288875	475.72	9178	116417	40.30
SEPOWER	BE	06-Jul-2021	7.40	7.60	7.60	7.05	7.15	7.15	7.32	44692	3.27	138	-	-
SEQUENT	EQ	06-Jul-2021	287.80	288.00	290.30	279.10	280.65	280.85	284.17	879923	2500.45	14047	372788	42.37
SESHAPAPER	EQ	06-Jul-2021	196.30	196.30	202.65	194.00	200.45	199.75	199.18	162295	323.27	3895	93348	57.52
SETCO	EQ	06-Jul-2021	24.45	24.95	25.20	23.25	23.25	23.30	24.13	1114867	269.07	2532	627662	56.30
SETF10GILT	EQ	06-Jul-2021	206.24	206.75	206.75	204.95	205.00	205.00	205.96	772	1.59	32	736	95.34
SETFGOLD	EQ	06-Jul-2021	4226.60	4242.00	4268.00	4226.00	4266.90	4264.25	4252.60	14069	598.30	1316	11717	83.28
SETFNIF50	EQ	06-Jul-2021	160.90	162.00	162.00	160.44	160.99	160.96	161.49	312829	505.18	1727	162725	52.02
SETFNIFBK	EQ	06-Jul-2021	351.95	354.00	356.50	351.52	353.90	354.64	354.44	52559	186.29	964	40736	77.51
SETFNN50	EQ	06-Jul-2021	401.15	403.99	403.99	400.00	401.70	401.65	401.79	6757	27.15	369	4358	64.50
SETUINFRA	BE	06-Jul-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	31981	0.62	21	-	-
SEYAIND	EQ	06-Jul-2021	65.05	64.55	67.40	63.35	64.20	64.50	65.45	34618	22.66	886	24188	69.87
SFL	EQ	06-Jul-2021	2290.00	2292.35	2305.00	2217.45	2295.00	2288.50	2280.41	19843	452.50	3277	10949	55.18
SGBAPR28I	GB	06-Jul-2021	4715.53	4749.00	4749.00	4710.53	4720.00	4734.63	4730.18	92	4.35	41	57	61.96
SGBAUG24	GB	06-Jul-2021	4753.00	4753.00	4800.00	4740.00	4779.00	4779.00	4768.14	555	26.46	56	432	77.84
SGBAUG27	GB	06-Jul-2021	4760.25	4760.25	4800.00	4760.00	4800.00	4800.00	4765.89	7	0.33	4	7	100.00
SGBAUG28V	GB	06-Jul-2021	4797.64	4795.00	4805.00	4790.00	4795.50	4797.10	4794.55	1188	56.96	154	1112	93.60
SGBDC27VII	GB	06-Jul-2021	4693.00	4700.00	4750.00	4700.00	4709.01	4709.01	4707.51	63	2.97	10	53	84.13
SGBDEC25	GB	06-Jul-2021	5069.00	5050.00	5050.00	5040.00	5040.00	5040.00	5045.00	2	0.10	2	2	100.00
SGBDEC2513	GB	06-Jul-2021	4750.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	06-Jul-2021	4665.00	4701.00	4701.00	4701.00	4701.00	4701.00	4701.00	1	0.05	1	1	100.00
SGBDEC26	GB	06-Jul-2021	4680.00	4746.00	4746.00	4746.00	4746.00	4746.00	4746.00	2	0.09	2	2	100.00
SGBFEB24	GB	06-Jul-2021	4707.10	4715.00	4774.00	4715.00	4720.00	4720.00	4732.38	40	1.89	8	35	87.50
SGBFEB27	GB	06-Jul-2021	4670.02	4680.01	4775.00	4674.00	4701.00	4701.00	4686.45	139	6.51	22	96	69.06
SGBFEB29XI	GB	06-Jul-2021	4713.00	4713.00	4745.00	4713.00	4721.00	4721.05	4717.44	74	3.49	16	51	68.92
SGBJ28VIII	GB	06-Jul-2021	4839.00	4681.00	4681.00	4680.00	4680.00	4680.00	4680.11	20	0.94	3	20	100.00
SGBJAN27	GB	06-Jul-2021	4681.11	4685.01	4750.00	4685.01	4693.51	4693.51	4699.71	25	1.17	3	20	80.00
SGBJAN29IX	GB	06-Jul-2021	4718.57	4720.00	4724.99	4650.00	4718.99	4718.49	4704.44	362	17.03	98	287	79.28
SGBJAN29X	GB	06-Jul-2021	4740.25	4740.25	4799.00	4740.25	4786.00	4786.00	4747.55	19	0.90	10	19	100.00
SGBJU29III	GB	06-Jul-2021	4717.27	4705.00	4779.00	4705.00	4715.00	4713.51	4730.66	134	6.34	44	72	53.73
SGBJUL25	GB	06-Jul-2021	4710.01	4798.00	4798.00	4705.00	4735.00	4735.00	4729.11	32	1.51	9	21	65.63
SGBJUL28IV	GB	06-Jul-2021	4750.05	4750.00	4765.00	4724.51	4755.00	4760.23	4751.23	119	5.65	27	102	85.71
SGBJUN27	GB	06-Jul-2021	4722.00	4720.00	4720.00	4704.99	4704.99	4704.99	4715.00	4	0.19	3	3	75.00
SGBJUN28	GB	06-Jul-2021	4716.33	4710.00	4710.00	4701.00	4710.00	4709.99	4707.22	216	10.17	47	205	94.91
SGBJUN29II	GB	06-Jul-2021	4732.52	4775.00	4775.00	4723.00	4726.00	4726.00	4735.97	83	3.93	34	72	86.75
SGBMAR24	GB	06-Jul-2021	4707.12	4710.00	4764.99	4665.01	4721.00	4721.00	4691.60	76	3.57	10	50	65.79
SGBMAR25	GB	06-Jul-2021	4700.00	4700.00	4743.90	4700.00	4743.90	4734.74	4717.47	10	0.47	6	6	60.00
SGBMAR28X	GB	06-Jul-2021	4705.00	4705.01	4753.00	4705.00	4753.00	4753.00	4707.19	22	1.04	6	22	100.00
SGBMAY25	GB	06-Jul-2021	4698.00	4690.00	4690.00	4686.05	4686.05	4686.05	4689.82	38	1.78	3	38	100.00
SGBMAY26	GB	06-Jul-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	3	0.14	3	3	100.00
SGBMAY28	GB	06-Jul-2021	4692.11	4690.00	4725.00	4690.00	4707.00	4707.00	4706.74	682	32.10	52	612	89.74
SGBMAY29I	GB	06-Jul-2021	4693.26	4690.00	4718.98	4685.00	4700.00	4709.70	4706.69	1260	59.30	147	1143	90.71
SGBMR29XII	GB	06-Jul-2021	4706.21	4724.00	4737.99	4712.00	4737.99	4720.25	4720.42	117	5.52	30	116	99.15
SGBN28VIII	GB	06-Jul-2021	4720.55	4722.00	4767.95	4720.70	4740.00	4740.00	4728.82	93	4.40	23	82	88.17
SGBNOV23	GB	06-Jul-2021	4840.00	4887.00	4900.00	4800.01	4898.50	4898.50	4882.53	29	1.42	8	27	93.10
SGBNOV24	GB	06-Jul-2021	4715.54	4750.00	4750.00	4725.00	4743.00	4742.33	4735.28	39	1.85	12	39	100.00
SGBNOV258	GB	06-Jul-2021	4696.00	4701.00	4701.00	4701.00	4701.00	4701.00	4701.00	2	0.09	1	2	100.00
SGBNOV26	GB	06-Jul-2021	4719.00	4718.00	4719.00	4680.00	4680.00	4680.00	4715.18	11	0.52	4	11	100.00
SGBOC28VII	GB	06-Jul-2021	4782.65	4794.00	4799.00	4721.00	4760.00	4760.00	4764.82	55	2.62	19	41	74.55
SGBOCT25	GB	06-Jul-2021	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	06-Jul-2021	4680.00	4848.00	4848.00	4662.05	4682.26	4682.26	4769.18	34	1.62	10	15	44.12
SGBOCT27	GB	06-Jul-2021	4701.01	4985.00	4985.00	4710.00	4881.00	4881.00	4871.43	14	0.68	3	12	85.71
SGBOCT27VI	GB	06-Jul-2021	4702.08	4702.00	4748.00	4702.00	4748.00	4743.12	4724.85	46	2.17	8	46	100.00
SGBSEP28VI	GB	06-Jul-2021	4715.95	4715.90	4749.00	4715.90	4730.00	4730.00	4724.00	296	13.98	38	228	77.03
SGL	EQ	06-Jul-2021	15.10	14.35	15.50	14.35	15.15	14.95	14.60	648656	94.73	1468	388436	59.88
SHAKTIPUMP	EQ	06-Jul-2021	784.90	791.75	798.05	772.00	778.50	775.95	786.35	99980	786.19	5000	59158	59.17
SHALBY	EQ	06-Jul-2021	202.45	201.55	211.45	198.15	202.80	202.25	204.50	2929792	5991.42	29673	885092	30.21
SHALPAINTS	EQ	06-Jul-2021	109.75	109.75	111.00	105.50	106.75	106.30	108.02	302527	326.78	4339	185627	61.36
SHANKARA	EQ	06-Jul-2021	465.15	466.00	474.90	443.75	444.00	446.85	459.28	153438	704.72	12131	51838	33.78
SHANTIGEAR	EQ	06-Jul-2021	147.95	148.00	151.00	144.55	145.10	145.50	147.83	34106	50.42	1352	22911	67.18
SHARDACROP	EQ	06-Jul-2021	366.55	368.90	374.25	360.30	361.75	361.80	368.61	177857	655.61	6932	90317	50.78
SHARDAMOTR	EQ	06-Jul-2021	682.45	688.00	718.00	650.00	673.10	669.40	691.72	146954	1016.51	8232	56802	38.65
SHAREINDIA	EQ	06-Jul-2021	489.95	491.35	491.35	472.05	479.00	475.70	481.03	51344	246.98	2752	32825	63.93
SHARIABEES	EQ	06-Jul-2021	411.96	425.00	425.00	402.25	407.97	408.22	410.28	634	2.60	62	499	78.71
SHEMAROO	BE	06-Jul-2021	123.90	123.00	130.00	123.00	128.50	127.35	127.20	68279	86.85	629	-	-
SHIL	BE	06-Jul-2021	325.60	328.75	329.00	321.10	321.90	322.20	323.81	36493	118.17	407	-	-
SHILPAMED	EQ	06-Jul-2021	550.95	553.80	558.00	540.00	543.15	542.20	549.23	218740	1201.38	5813	93310	42.66
SHIVAMAUTO	BE	06-Jul-2021	23.90	24.25	24.60	23.50	24.25	24.05	24.14	68418	16.52	372	-	-
SHIVAMILLS	EQ	06-Jul-2021	94.00	93.60	98.70	93.00	95.05	95.05	96.27	80412	77.41	1145	29642	36.86
SHIVATEX	EQ	06-Jul-2021	179.60	178.55	185.90	178.35	183.85	181.50	182.60	13329	24.34	504	6593	49.46
SHK	EQ	06-Jul-2021	182.95	181.60	181.60	174.00	175.90	174.85	177.66	546463	970.86	10357	279581	51.16
SHOPERSTOP	EQ	06-Jul-2021	244.35	244.95	257.60	241.80	243.50	244.10	251.09	903294	2268.11	15156	173457	19.20
SHRADHA	EQ	06-Jul-2021	55.75	57.00	57.05	53.50	53.55	54.30	55.35	2399	1.33	71	850	35.43
SHREDIGCEM	EQ	06-Jul-2021	87.00	89.50	89.95	85.10	86.40	86.00	88.13	1247061	1098.99	11649	565311	45.33
SHREECEM	EQ	06-Jul-2021	26987.60	27179.20	27925.00	27000.00	27800.00	27769.10	27668.47	93088	25756.02	23783	29729	31.94
SHREEPUSHK	EQ	06-Jul-2021	191.65	192.45	194.35	186.40	187.60	187.80	191.20	114485	218.90	5188	60308	52.68
SHREERAMA	EQ	06-Jul-2021	12.45	12.30	12.80	12.30	12.50	12.60	12.60	108328	13.65	575	62127	57.35
SHRENIK	BE	06-Jul-2021	2.10	2.20	2.20	2.15	2.20	2.20	2.20	2008272	44.16	1349	-	-
SHREYANIND	EQ	06-Jul-2021	122.35	122.35	125.60	116.25	117.65	117.50	121.56	140595	170.90	3887	83544	59.42
SHREYAS	EQ	06-Jul-2021	187.55	188.00	190.95	187.10	187.60	189.35	189.09	54323	102.72	1019	38478	70.83
SHRIPISTON	BE	06-Jul-2021	954.65	970.00	1002.35	929.00	935.15	939.55	946.68	218	2.06	39	-	-
SHRIRAMCIT	EQ	06-Jul-2021	1687.30	1699.00	1715.00	1679.35	1701.00	1701.85	1700.77	68399	1163.31	3549	60741	88.80
SHRIRAMEPC	EQ	06-Jul-2021	4.95	5.00	5.00	4.80	4.85	4.85	4.93	1788851	88.13	931	1107067	61.89
SHYAMCENT	EQ	06-Jul-2021	9.50	9.70	10.35	9.55	10.10	10.05	10.07	994105	100.12	1537	661963	66.59
SHYAMMETL	EQ	06-Jul-2021	382.30	384.00	408.75	384.00	389.50	390.85	397.91	6408745	25501.20	119663	2069616	32.29
SHYAMTEL	EQ	06-Jul-2021	15.00	15.70	15.75	15.00	15.65	15.65	15.71	27718	4.36	136	27141	97.92
SICAGEN	BE	06-Jul-2021	22.85	23.00	23.95	23.00	23.95	23.95	23.84	56391	13.45	220	-	-
SICAL	EQ	06-Jul-2021	15.55	15.90	16.30	15.00	15.10	15.15	15.86	1276642	202.43	1878	616454	48.29
SIDDHIKA	SM	06-Jul-2021	67.95	61.55	67.00	61.55	67.00	67.00	62.96	18000	11.33	5	18000	100.00
SIEMENS	EQ	06-Jul-2021	2027.90	2031.00	2055.00	2022.80	2025.00	2028.60	2039.01	242133	4937.11	13190	105289	43.48
SIGIND	EQ	06-Jul-2021	52.05	52.25	55.60	51.65	52.75	52.80	54.15	248836	134.74	2522	146687	58.95
SIGMA	SM	06-Jul-2021	150.00	157.50	157.50	157.50	157.50	157.50	157.50	3000	4.73	1	3000	100.00
SIL	BE	06-Jul-2021	17.25	17.40	17.40	16.40	16.40	16.70	17.05	140727	23.99	90	-	-
SILGO	EQ	06-Jul-2021	43.05	43.95	44.30	42.05	42.05	42.20	43.13	58732	25.33	712	36360	61.91
SILINV	EQ	06-Jul-2021	327.55	325.10	325.10	306.00	307.50	308.10	313.59	61014	191.34	3603	27304	44.75
SILLYMONKS	BE	06-Jul-2021	22.20	23.20	23.20	21.10	21.10	21.25	21.92	2388	0.52	31	-	-
SIMBHALS	BE	06-Jul-2021	37.50	39.35	39.35	35.65	37.00	36.75	37.98	462507	175.67	1117	-	-
SIMPLEXINF	EQ	06-Jul-2021	49.75	51.05	52.20	48.70	49.70	49.30	51.26	614509	315.00	2736	361365	58.81
SINTERCOM	EQ	06-Jul-2021	78.15	79.45	79.60	77.00	77.05	77.20	78.76	14786	11.65	101	12928	87.43
SINTEX	BE	06-Jul-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	1357891	65.18	1088	-	-
SIRCA	EQ	06-Jul-2021	333.10	338.95	366.40	333.25	335.00	335.15	341.28	52513	179.21	1456	31921	60.79
SIS	EQ	06-Jul-2021	432.20	433.65	469.00	433.65	454.10	456.15	457.33	1961981	8972.74	46232	538194	27.43
SITINET	BE	06-Jul-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.45	3369121	48.85	692	-	-
SIYSIL	EQ	06-Jul-2021	309.15	310.00	316.70	306.35	311.00	308.40	313.08	73188	229.13	4014	32430	44.31
SJVN	EQ	06-Jul-2021	28.15	28.25	28.40	28.00	28.15	28.05	28.21	1513622	426.96	6602	913964	60.38
SKFINDIA	EQ	06-Jul-2021	2688.80	2674.00	2710.00	2611.60	2618.00	2632.90	2671.17	12526	334.59	2941	5432	43.37
SKIL	BE	06-Jul-2021	3.45	3.60	3.60	3.30	3.35	3.50	3.56	434173	15.47	273	-	-
SKIPPER	EQ	06-Jul-2021	88.65	89.40	89.85	85.55	86.70	86.50	88.47	527270	466.48	7387	195223	37.03
SKMEGGPROD	EQ	06-Jul-2021	91.10	91.60	91.65	88.00	89.50	89.25	90.27	196661	177.53	2950	105384	53.59
SMARTLINK	EQ	06-Jul-2021	111.25	111.55	113.40	108.60	109.00	109.20	111.17	34030	37.83	1409	18105	53.20
SMCGLOBAL	EQ	06-Jul-2021	77.85	78.00	81.35	77.95	79.15	79.00	80.07	618794	495.49	4942	343271	55.47
SMLISUZU	EQ	06-Jul-2021	472.50	472.80	521.35	472.80	495.75	494.10	504.35	716953	3615.97	34421	153981	21.48
SMSLIFE	EQ	06-Jul-2021	775.60	775.65	785.00	740.65	752.00	747.85	760.81	13651	103.86	1498	7735	56.66
SMSPHARMA	EQ	06-Jul-2021	179.35	180.00	182.50	175.10	178.00	176.65	179.46	144508	259.33	6197	66986	46.35
SMVD	SM	06-Jul-2021	16.10	15.40	15.40	15.30	15.30	15.30	15.35	6000	0.92	3	6000	100.00
SNOWMAN	EQ	06-Jul-2021	53.85	54.00	54.90	52.50	53.10	53.05	53.95	2012170	1085.59	8717	698302	34.70
SOBHA	EQ	06-Jul-2021	479.50	482.85	496.70	480.65	491.00	490.90	491.12	510012	2504.78	13241	180200	35.33
SOFTTECH	SM	06-Jul-2021	109.00	109.10	114.30	108.00	110.00	110.00	109.06	25600	27.92	14	22400	87.50
SOLARA	EQ	06-Jul-2021	1728.20	1725.10	1741.25	1701.00	1708.00	1707.20	1718.19	36718	630.89	4391	19604	53.39
SOLARINDS	EQ	06-Jul-2021	1629.75	1640.00	1650.30	1588.20	1591.50	1595.70	1610.34	34102	549.16	3927	16847	49.40
SOLEX	SM	06-Jul-2021	51.25	48.70	48.70	48.70	48.70	48.70	48.70	4000	1.95	2	4000	100.00
SOMANYCERA	BE	06-Jul-2021	638.50	660.00	660.00	638.10	645.00	642.45	640.97	151992	974.22	798	-	-
SOMATEX	BE	06-Jul-2021	7.20	7.20	7.45	6.85	6.85	6.90	6.98	38693	2.70	81	-	-
SOMICONVEY	EQ	06-Jul-2021	56.55	57.30	59.35	55.10	56.75	56.35	57.74	113258	65.39	1510	69854	61.68
SONACOMS	EQ	06-Jul-2021	383.05	382.65	395.70	376.00	380.15	388.00	387.15	3504682	13568.30	79929	1991496	56.82
SONAMCLOCK	SM	06-Jul-2021	58.40	58.40	58.45	58.30	58.30	58.30	58.38	9000	5.25	3	0	0.00
SONATSOFTW	EQ	06-Jul-2021	745.45	746.00	763.00	735.00	735.10	736.10	745.75	121172	903.64	10446	56004	46.22
SORILINFRA	EQ	06-Jul-2021	141.85	142.00	144.50	139.55	140.90	140.65	142.21	42659	60.66	1200	22348	52.39
SOTL	EQ	06-Jul-2021	1474.35	1487.45	1518.75	1471.00	1480.05	1478.60	1496.14	91751	1372.72	8013	38532	42.00
SOUTHBANK	EQ	06-Jul-2021	12.80	12.80	13.10	12.65	12.80	12.75	12.88	20362445	2623.07	36424	7681756	37.73
SOUTHWEST	EQ	06-Jul-2021	40.45	40.00	43.55	40.00	42.00	42.65	42.40	109896	46.59	686	63037	57.36
SPAL	EQ	06-Jul-2021	226.85	230.00	231.45	225.50	228.55	227.05	229.35	64842	148.71	2286	40827	62.96
SPANDANA	EQ	06-Jul-2021	709.30	709.30	723.55	695.75	708.00	708.85	712.38	294712	2099.48	15698	43427	14.74
SPARC	EQ	06-Jul-2021	236.45	236.90	241.80	236.00	238.45	239.00	239.15	754372	1804.08	9881	292692	38.80
SPECIALITY	EQ	06-Jul-2021	62.40	62.80	66.70	62.50	63.40	63.05	64.76	623466	403.76	5640	219438	35.20
SPECTRUM	SM	06-Jul-2021	53.25	55.00	55.00	51.00	51.00	51.00	52.33	6000	3.14	3	6000	100.00
SPENCERS	EQ	06-Jul-2021	84.85	85.15	89.40	85.00	85.95	85.50	87.58	3542727	3102.68	30143	1315261	37.13
SPENTEX	BZ	06-Jul-2021	0.80	0.80	0.80	0.80	0.80	0.80	0.80	2969	0.02	5	-	-
SPIC	EQ	06-Jul-2021	49.70	50.65	54.45	50.30	53.15	52.85	52.93	8614497	4559.80	29454	3632683	42.17
SPICEJET	EQ	06-Jul-2021	79.05	81.50	81.95	79.00	79.15	79.25	80.39	7233609	5815.03	28752	2362086	32.65
SPLIL	EQ	06-Jul-2021	43.75	43.70	44.85	43.20	43.40	43.70	44.15	93092	41.10	994	52595	56.50
SPMLINFRA	BE	06-Jul-2021	11.50	11.75	12.05	11.15	12.05	11.95	11.98	129491	15.52	211	-	-
SPTL	BE	06-Jul-2021	5.75	6.00	6.00	5.90	6.00	6.00	6.00	1442679	86.55	1250	-	-
SREEL	EQ	06-Jul-2021	197.30	193.60	206.00	192.70	197.00	197.40	200.75	45454	91.25	1231	12211	26.86
SREIBNPNCD	NJ	06-Jul-2021	375.00	380.00	380.00	380.00	380.00	380.00	380.00	100	0.38	2	100	100.00
SREIBNPNCD	NN	06-Jul-2021	564.60	475.50	562.99	475.50	562.99	562.99	519.25	2	0.01	2	2	100.00
SREIBNPNCD	NO	06-Jul-2021	320.00	365.00	365.00	365.00	365.00	365.00	365.00	5	0.02	1	5	100.00
SREIBNPNCD	NT	06-Jul-2021	437.96	440.00	525.55	350.37		350.37	462.48	44	0.20	5	12	27.27
SREIBNPNCD	NU	06-Jul-2021	390.00	322.53	379.99	322.50	322.50	335.50	345.63	39	0.13	5	21	53.85
SREIBNPNCD	NY	06-Jul-2021	392.50	390.00	390.00	390.00	390.00	390.00	390.00	7	0.03	1	7	100.00
SREIBNPNCD	NZ	06-Jul-2021	560.00	450.10	455.00	448.00	448.00	448.39	448.35	162	0.73	17	162	100.00
SREIBNPNCD	Y1	06-Jul-2021	350.00	359.90	359.90	359.90	359.90	359.90	359.90	25	0.09	2	25	100.00
SREIBNPNCD	Y2	06-Jul-2021	361.00	391.00	391.00	335.20	335.20	335.20	373.14	27	0.10	8	15	55.56
SREIBNPNCD	Y3	06-Jul-2021	695.00	556.00	558.00	556.00	558.00	558.00	557.96	51	0.28	2	51	100.00
SREIBNPNCD	Y8	06-Jul-2021	339.90	370.00	370.80	370.00	370.80	370.80	370.13	57	0.21	2	57	100.00
SREIBNPNCD	Y9	06-Jul-2021	300.00	320.00	320.00	320.00	320.00	320.00	320.00	2	0.01	1	2	100.00
SREIBNPNCD	YA	06-Jul-2021	440.00	399.99	399.99	399.99	399.99	399.99	399.99	7	0.03	2	7	100.00
SREINFRA	EQ	06-Jul-2021	13.55	13.85	14.10	12.90	12.95	12.95	13.50	6993245	944.07	10405	4223635	60.40
SRF	EQ	06-Jul-2021	7493.20	7492.85	7595.00	7481.35	7545.20	7539.95	7544.73	81112	6119.68	11724	20953	25.83
SRHHYPOLTD	EQ	06-Jul-2021	340.10	344.30	345.25	335.35	337.80	337.40	339.57	31116	105.66	1941	21175	68.05
SRIPIPES	EQ	06-Jul-2021	224.30	228.00	229.65	215.20	220.10	219.95	225.63	186578	420.98	5382	84736	45.42
SRIRAM	SM	06-Jul-2021	16.50	17.25	17.25	17.25	17.25	17.25	17.25	6000	1.04	1	6000	100.00
SRPL	BE	06-Jul-2021	38.90	40.75	40.80	38.90	39.00	39.20	40.46	8197	3.32	49	-	-
SRTRANSFIN	EQ	06-Jul-2021	1374.55	1375.50	1434.80	1375.50	1416.00	1413.65	1408.97	2451004	34533.98	62041	638840	26.06
SRTRANSFIN	YH	06-Jul-2021	1029.92	1030.00	1032.00	1004.30	1008.01	1019.95	1022.81	328	3.35	22	160	48.78
SRTRANSFIN	YI	06-Jul-2021	1080.00	1075.00	1078.90	1050.00	1060.00	1054.11	1063.98	126	1.34	9	90	71.43
SRTRANSFIN	YL	06-Jul-2021	1042.00	1045.00	1047.00	1045.00	1047.00	1047.00	1045.19	535	5.59	7	485	90.65
SRTRANSFIN	YN	06-Jul-2021	1338.03	1340.00	1340.00	1332.03	1340.00	1340.00	1339.74	310	4.15	25	310	100.00
SRTRANSFIN	YO	06-Jul-2021	1039.83	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	53	0.55	4	53	100.00
SRTRANSFIN	YQ	06-Jul-2021	1067.00	1067.20	1067.20	1064.00	1064.00	1064.00	1065.88	121	1.29	4	121	100.00
SRTRANSFIN	YR	06-Jul-2021	1080.00	1080.00	1083.00	1080.00	1083.00	1083.00	1080.25	109	1.18	2	109	100.00
SRTRANSFIN	YT	06-Jul-2021	1270.00	1271.00	1272.50	1270.00		1272.10	1271.14	40	0.51	4	25	62.50
SRTRANSFIN	YV	06-Jul-2021	1033.00	1035.00	1035.02	1035.00	1035.00	1035.00	1035.01	80	0.83	5	80	100.00
SRTRANSFIN	YZ	06-Jul-2021	1100.00	1077.01	1100.00	1060.50	1100.00	1100.00	1064.54	1022	10.88	6	1000	97.85
SRTRANSFIN	Z1	06-Jul-2021	1246.00	1245.00	1247.00	1245.00	1246.00	1246.00	1245.09	160	1.99	6	150	93.75
SRTRANSFIN	Z2	06-Jul-2021	1306.13	1254.11	1260.00	1254.11	1259.00	1259.00	1258.29	11	0.14	10	9	81.82
SRTRANSFIN	Z3	06-Jul-2021	1017.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
SRTRANSFIN	Z5	06-Jul-2021	1085.10	1086.05	1086.05	1036.00	1036.00	1036.00	1082.97	213	2.31	19	213	100.00
SRTRANSFIN	ZA	06-Jul-2021	1170.00	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	50	0.59	1	50	100.00
SRTRANSFIN	ZE	06-Jul-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	40	0.40	1	40	100.00
SRTRANSFIN	ZF	06-Jul-2021	1004.01	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	102	1.05	3	102	100.00
SRTRANSFIN	ZG	06-Jul-2021	1040.50	1041.50	1041.50	1041.50	1041.50	1041.50	1041.50	20	0.21	1	20	100.00
SSINFRA	SM	06-Jul-2021	8.75	8.50	9.15	8.50	9.15	9.15	8.94	12000	1.07	4	12000	100.00
SSWL	EQ	06-Jul-2021	962.10	960.00	1002.50	956.80	968.00	964.90	983.31	113901	1120.00	9170	32251	28.31
STAR	EQ	06-Jul-2021	804.80	810.00	818.00	785.20	790.85	789.85	805.73	599339	4829.05	18236	214494	35.79
STARCEMENT	EQ	06-Jul-2021	108.60	109.60	114.60	109.20	110.95	110.75	112.58	1725398	1942.52	15691	453211	26.27
STARPAPER	EQ	06-Jul-2021	156.45	158.50	160.40	152.40	155.55	156.00	157.24	581044	913.61	8456	332549	57.23
STCINDIA	EQ	06-Jul-2021	111.30	111.85	116.95	111.45	113.50	113.00	114.09	189667	216.39	4355	55803	29.42
STEELCITY	EQ	06-Jul-2021	55.05	55.50	55.80	53.10	53.30	53.40	54.20	49369	26.76	693	27978	56.67
STEELXIND	EQ	06-Jul-2021	71.85	71.55	72.00	67.00	67.70	67.30	70.04	777434	544.50	2240	547946	70.48
STEL	EQ	06-Jul-2021	113.10	114.30	115.95	109.10	110.10	110.30	111.47	46627	51.97	734	15169	32.53
STERTOOLS	EQ	06-Jul-2021	185.90	185.90	197.35	184.80	193.00	192.30	191.52	335302	642.16	7855	215521	64.28
STLTECH	EQ	06-Jul-2021	285.15	287.70	289.00	278.20	279.00	280.70	282.95	502913	1422.98	12962	226006	44.94
STOVEKRAFT	EQ	06-Jul-2021	739.80	743.00	777.00	733.25	739.40	736.65	757.00	276716	2094.74	16421	94341	34.09
SUBCAPCITY	BE	06-Jul-2021	24.05	24.50	24.50	24.05	24.05	24.05	24.44	473	0.12	12	-	-
SUBEXLTD	EQ	06-Jul-2021	68.30	69.70	72.60	65.50	66.40	66.20	69.64	59490438	41427.37	176730	17813422	29.94
SUBROS	EQ	06-Jul-2021	312.55	314.15	327.45	313.15	325.40	325.10	322.54	195268	629.81	4756	136768	70.04
SUDARSCHEM	EQ	06-Jul-2021	758.50	762.00	764.70	741.00	753.50	747.55	752.69	330679	2488.97	10492	108624	32.85
SUMEETINDS	BE	06-Jul-2021	8.15	8.55	8.55	7.75	8.30	8.45	8.37	936434	78.37	1059	-	-
SUMICHEM	EQ	06-Jul-2021	395.10	396.00	442.50	396.00	424.55	423.30	426.26	9016395	38433.42	156450	1001728	11.11
SUMIT	EQ	06-Jul-2021	14.30	14.40	14.55	13.80	14.00	14.00	14.03	127593	17.91	525	85757	67.21
SUMMITSEC	EQ	06-Jul-2021	657.85	662.45	667.50	651.10	653.00	654.30	658.75	7263	47.85	498	5618	77.35
SUNCLAYLTD	EQ	06-Jul-2021	3431.15	3444.00	3460.00	3400.00	3406.00	3410.70	3429.76	1684	57.76	568	984	58.43
SUNDARAM	BE	06-Jul-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	57986	1.16	78	-	-
SUNDARMFIN	EQ	06-Jul-2021	2636.75	2649.90	2675.00	2623.55	2665.00	2664.20	2653.46	14066	373.24	2673	7130	50.69
SUNDARMHLD	EQ	06-Jul-2021	75.25	75.90	76.00	73.20	73.50	73.85	74.69	236842	176.91	2261	160164	67.62
SUNDRMBRAK	EQ	06-Jul-2021	438.00	446.95	448.00	427.55	429.30	429.95	440.26	9186	40.44	986	5250	57.15
SUNDRMFAST	EQ	06-Jul-2021	817.60	818.80	827.80	795.05	807.10	804.15	812.49	50461	409.99	4456	19188	38.03
SUNFLAG	EQ	06-Jul-2021	81.25	81.25	82.20	80.10	80.20	80.30	80.95	419668	339.74	8103	259575	61.85
SUNPHARMA	EQ	06-Jul-2021	680.20	678.00	683.00	672.40	672.50	673.25	676.61	2682423	18149.54	33404	1419178	52.91
SUNTECK	EQ	06-Jul-2021	301.15	303.30	310.00	300.35	302.65	302.65	305.16	672096	2050.97	12728	282691	42.06
SUNTV	EQ	06-Jul-2021	525.95	528.45	538.00	525.85	528.00	527.30	532.33	1926367	10254.71	25560	446431	23.17
SUPERHOUSE	EQ	06-Jul-2021	157.80	158.70	160.95	152.20	153.50	153.45	157.60	97933	154.34	3665	35809	36.56
SUPERSPIN	BE	06-Jul-2021	8.65	9.00	9.05	8.95	9.05	9.05	9.02	74496	6.72	128	-	-
SUPPETRO	BE	06-Jul-2021	710.65	710.65	725.00	702.05	704.90	704.20	709.63	34889	247.58	2556	-	-
SUPRAJIT	EQ	06-Jul-2021	283.65	285.60	297.50	282.95	285.90	285.70	291.67	605891	1767.22	15150	183968	30.36
SUPREMEENG	BE	06-Jul-2021	37.25	37.95	37.95	36.50	36.55	37.10	37.15	12411	4.61	113	-	-
SUPREMEIND	EQ	06-Jul-2021	2178.55	2180.00	2209.15	2153.60	2155.40	2163.85	2174.53	41073	893.14	6398	22130	53.88
SURANASOL	EQ	06-Jul-2021	12.35	12.75	12.95	12.50	12.60	12.65	12.83	145319	18.64	864	106769	73.47
SURANAT&P	EQ	06-Jul-2021	7.60	7.95	7.95	7.85	7.95	7.95	7.95	283315	22.52	454	235764	83.22
SURANI	SM	06-Jul-2021	22.95	24.05	24.05	24.05	24.05	24.05	24.05	2000	0.48	1	2000	100.00
SURYALAXMI	BE	06-Jul-2021	59.45	62.25	62.40	60.65	62.40	62.10	62.25	47276	29.43	231	-	-
SURYAROSNI	EQ	06-Jul-2021	521.95	523.80	533.00	513.05	518.10	516.50	519.06	144726	751.22	10127	83429	57.65
SURYODAY	EQ	06-Jul-2021	220.80	221.40	222.00	220.10	220.70	220.35	220.86	88078	194.53	2890	52168	59.23
SUTLEJTEX	EQ	06-Jul-2021	55.90	56.45	59.50	56.00	56.75	56.45	58.10	619231	359.78	4790	257961	41.66
SUULD	EQ	06-Jul-2021	701.80	736.85	736.85	667.05	674.50	676.05	691.98	135002	934.18	4521	83351	61.74
SUVEN	EQ	06-Jul-2021	93.20	93.50	94.05	89.10	90.00	89.85	92.25	486443	448.75	5250	278256	57.20
SUVENPHAR	EQ	06-Jul-2021	484.45	484.45	487.00	473.00	475.90	474.90	477.52	128410	613.18	6566	84930	66.14
SUVIDHAA	EQ	06-Jul-2021	27.20	28.55	28.55	26.65	28.45	28.35	28.41	1616913	459.36	2039	1375638	85.08
SUZLON	EQ	06-Jul-2021	9.20	9.25	9.45	8.75	8.75	8.75	9.02	250129839	22567.00	123391	100072347	40.01
SVLL	SM	06-Jul-2021	95.00	94.00	96.95	94.00	96.95	96.95	95.48	2000	1.91	2	2000	100.00
SWANENERGY	EQ	06-Jul-2021	142.65	141.70	143.25	139.15	139.15	140.70	141.95	115328	163.71	4270	15129	13.12
SWARAJENG	EQ	06-Jul-2021	1757.70	1746.00	1837.90	1746.00	1794.00	1795.15	1807.10	35963	649.89	4505	17682	49.17
SWELECTES	EQ	06-Jul-2021	229.55	229.95	239.05	224.50	233.40	232.20	234.75	64933	152.43	2858	38453	59.22
SWSOLAR	EQ	06-Jul-2021	283.25	285.40	285.40	269.00	273.50	272.45	276.82	1447394	4006.69	19530	612253	42.30
SYMPHONY	EQ	06-Jul-2021	1035.00	1042.35	1066.60	1035.45	1050.00	1050.10	1055.20	164444	1735.21	9898	56434	34.32
SYNGENE	EQ	06-Jul-2021	587.45	588.05	589.55	579.20	584.95	584.70	584.43	203947	1191.93	12340	131836	64.64
TAINWALCHM	EQ	06-Jul-2021	83.40	84.95	84.95	77.70	79.00	79.80	81.82	28009	22.92	1005	17158	61.26
TAJGVK	EQ	06-Jul-2021	139.40	140.00	141.55	136.55	137.00	137.30	139.52	490503	684.37	9301	204412	41.67
TAKE	EQ	06-Jul-2021	66.40	66.75	67.00	64.10	64.60	64.45	65.55	1431189	938.15	8831	631522	44.13
TALBROAUTO	EQ	06-Jul-2021	317.80	320.00	328.90	308.65	314.40	311.00	318.16	195164	620.94	6481	103266	52.91
TANLA	BE	06-Jul-2021	884.95	899.90	918.50	864.00	867.10	870.60	892.95	128883	1150.86	3897	-	-
TANTIACONS	BZ	06-Jul-2021	7.45	7.80	7.80	7.10	7.80	7.80	7.67	24529	1.88	106	-	-
TARACHAND	SM	06-Jul-2021	41.90	42.10	42.10	41.50	41.50	41.50	41.87	6000	2.51	3	4000	66.67
TARAPUR	BE	06-Jul-2021	5.65	5.90	5.90	5.65	5.65	5.65	5.77	57723	3.33	71	-	-
TARC	EQ	06-Jul-2021	38.20	38.65	41.80	38.10	38.50	38.80	40.07	5974760	2394.01	19483	2632416	44.06
TARMAT	EQ	06-Jul-2021	60.85	60.05	65.80	60.05	63.00	63.55	63.97	113563	72.65	2340	53703	47.29
TASTYBITE	EQ	06-Jul-2021	18787.60	18800.00	19500.00	17550.00	18088.00	17996.10	18726.57	9907	1855.24	4959	2554	25.78
TATACAPHSG	N2	06-Jul-2021	1043.43	1044.00	1050.00	1044.00	1050.00	1046.77	1046.77	784	8.21	9	505	64.41
TATACAPHSG	N6	06-Jul-2021	1070.01	1089.00	1089.00	1075.00	1075.00	1075.00	1085.71	130	1.41	10	115	88.46
TATACHEM	EQ	06-Jul-2021	773.45	773.25	780.40	754.35	759.50	759.95	769.53	2456170	18901.03	46755	539272	21.96
TATACOFFEE	EQ	06-Jul-2021	192.45	193.80	194.80	187.35	189.90	188.80	191.26	2841264	5434.22	25393	780698	27.48
TATACOMM	EQ	06-Jul-2021	1361.20	1374.00	1383.00	1351.00	1363.00	1360.75	1368.31	356754	4881.49	13841	153492	43.02
TATACONSUM	EQ	06-Jul-2021	766.30	768.00	769.00	758.00	761.20	762.60	761.88	1411602	10754.76	33762	691537	48.99
TATAELXSI	EQ	06-Jul-2021	4379.05	4390.60	4394.90	4285.00	4324.00	4312.25	4322.18	151510	6548.54	24393	68993	45.54
TATAINVEST	EQ	06-Jul-2021	1147.15	1140.00	1170.00	1131.00	1139.95	1139.25	1155.17	43655	504.29	3974	22586	51.74
TATAMETALI	EQ	06-Jul-2021	1129.45	1134.80	1150.00	1111.35	1115.00	1117.65	1132.77	179144	2029.30	9982	61947	34.58
TATAMOTORS	EQ	06-Jul-2021	346.10	348.00	358.20	311.50	316.60	316.90	330.49	164083830	542283.97	1126291	38354169	23.37
TATAMTRDVR	EQ	06-Jul-2021	156.25	157.00	160.50	141.30	148.15	147.95	150.34	14865553	22349.20	91373	6858947	46.14
TATAPOWER	EQ	06-Jul-2021	125.90	126.00	126.50	122.05	123.25	123.00	124.85	31062811	38782.51	116737	7670744	24.69
TATASTEEL	EQ	06-Jul-2021	1156.85	1158.65	1178.00	1150.25	1165.90	1167.25	1165.16	9146835	106575.28	170937	1707048	18.66
TATASTLBSL	EQ	06-Jul-2021	90.05	90.50	90.50	88.50	88.75	88.70	89.19	2554739	2278.50	24569	1743116	68.23
TATASTLLP	BE	06-Jul-2021	965.20	973.00	983.00	957.00	960.00	962.10	971.26	37749	366.64	1556	-	-
TBZ	EQ	06-Jul-2021	79.25	79.10	84.70	79.10	84.60	83.90	82.66	1266228	1046.72	9993	563473	44.50
TCFSL	NB	06-Jul-2021	1070.29	1074.00	1074.00	1070.11	1070.11	1070.11	1071.49	155	1.66	2	155	100.00
TCFSL	ND	06-Jul-2021	1125.05	1125.00	1125.95	1120.00	1125.95	1124.23	1122.94	1200	13.48	28	1055	87.92
TCFSL	NF	06-Jul-2021	1203.10	1200.00	1207.00	1200.00	1207.00	1206.99	1205.11	90	1.08	5	80	88.89
TCFSL	NH	06-Jul-2021	1085.62	1086.00	1090.20	1085.00	1088.00	1088.03	1088.52	255	2.78	18	190	74.51
TCFSL	NL	06-Jul-2021	1165.00	1160.00	1164.00	1160.00	1164.00	1164.00	1161.33	450	5.23	7	450	100.00
TCI	EQ	06-Jul-2021	410.70	411.00	418.00	403.25	404.80	404.55	409.24	49274	201.65	2583	33417	67.82
TCIDEVELOP	EQ	06-Jul-2021	388.95	388.25	390.00	382.00	382.60	385.00	384.31	3335	12.82	109	2816	84.44
TCIEXP	EQ	06-Jul-2021	1518.75	1528.00	1542.60	1467.20	1472.00	1476.00	1505.19	50511	760.29	6666	18073	35.78
TCNSBRANDS	EQ	06-Jul-2021	584.55	589.70	599.00	578.00	582.00	581.35	590.83	49811	294.30	3398	18431	37.00
TCPLPACK	EQ	06-Jul-2021	540.25	545.00	545.00	523.00	526.15	528.80	532.09	18098	96.30	2450	9669	53.43
TCS	EQ	06-Jul-2021	3321.00	3313.00	3328.00	3256.10	3273.65	3262.30	3285.26	2159420	70942.63	142732	1052180	48.73
TDPOWERSYS	EQ	06-Jul-2021	195.05	194.00	200.00	191.00	195.75	195.00	197.30	66606	131.42	3005	40296	60.50
TEAMLEASE	EQ	06-Jul-2021	3590.15	3600.05	3637.65	3585.00	3633.00	3603.85	3602.82	12560	452.51	3581	8843	70.41
TECHIN	BE	06-Jul-2021	5.70	5.95	5.95	5.55	5.55	5.60	5.72	10654	0.61	49	-	-
TECHM	EQ	06-Jul-2021	1074.65	1074.65	1074.65	1047.75	1050.00	1049.55	1057.39	3865594	40874.39	82030	2502586	64.74
TECHNOE	EQ	06-Jul-2021	320.10	324.00	326.25	310.20	312.60	315.15	319.23	22832	72.89	1252	12828	56.18
TEJASNET	BE	06-Jul-2021	191.00	197.40	199.00	185.10	188.00	188.05	194.06	365661	709.61	4106	-	-
TEMBO	BE	06-Jul-2021	184.10	178.15	193.30	174.90	189.50	188.80	184.89	30254	55.94	194	-	-
TERASOFT	EQ	06-Jul-2021	56.90	56.15	59.45	56.15	56.65	56.45	57.92	86872	50.31	1467	49575	57.07
TEXINFRA	EQ	06-Jul-2021	67.05	67.05	67.80	65.60	65.65	65.80	67.11	49595	33.28	487	36914	74.43
TEXMOPIPES	EQ	06-Jul-2021	55.35	57.00	58.10	53.60	55.95	54.95	57.08	880207	502.42	5929	531967	60.44
TEXRAIL	EQ	06-Jul-2021	37.70	37.80	38.00	35.50	36.30	35.85	36.75	1706607	627.24	6069	953122	55.85
TFCILTD	EQ	06-Jul-2021	74.70	75.40	78.80	73.00	75.95	75.55	77.12	1195566	921.98	7622	384309	32.14
TFL	BE	06-Jul-2021	4.55	4.75	4.75	4.75	4.75	4.75	4.75	3592	0.17	3	-	-
TGBHOTELS	BE	06-Jul-2021	9.30	9.05	9.75	9.05	9.70	9.70	9.67	92552	8.95	234	-	-
THANGAMAYL	EQ	06-Jul-2021	830.50	835.00	864.10	829.50	848.00	842.50	847.98	38605	327.36	3445	19638	50.87
THEINVEST	EQ	06-Jul-2021	110.15	109.95	110.50	107.50	107.55	108.45	109.83	19258	21.15	232	16558	85.98
THEJO	SM	06-Jul-2021	2898.45	2887.75	2999.95	2887.75	2950.00	2950.00	2966.10	5600	166.10	54	2800	50.00
THEMISMED	EQ	06-Jul-2021	727.00	742.00	769.80	733.30	735.00	743.80	757.91	38179	289.36	2952	19112	50.06
THERMAX	EQ	06-Jul-2021	1497.55	1498.00	1521.80	1480.00	1482.65	1484.10	1499.71	40368	605.40	4874	17148	42.48
THOMASCOOK	EQ	06-Jul-2021	63.40	65.00	66.55	64.30	64.65	64.75	65.71	1854572	1218.59	8691	835644	45.06
THOMASCOTT	BE	06-Jul-2021	19.50	20.45	20.45	19.50	20.45	19.60	20.19	21783	4.40	125	-	-
THYROCARE	EQ	06-Jul-2021	1332.70	1335.15	1349.00	1330.80	1335.75	1343.00	1342.01	528440	7091.74	17947	262670	49.71
TI	EQ	06-Jul-2021	37.75	37.80	44.00	37.75	42.30	43.10	41.65	6164781	2567.90	16592	1999352	32.43
TIDEWATER	EQ	06-Jul-2021	13793.00	14482.65	14482.65	13900.65	14482.65	14451.20	14439.31	17667	2550.99	2825	7945	44.97
TIIL	EQ	06-Jul-2021	568.35	560.20	582.80	547.50	548.10	551.70	568.70	97837	556.40	4049	59388	60.70
TIINDIA	EQ	06-Jul-2021	1132.70	1130.00	1145.55	1110.35	1120.30	1117.95	1125.43	340306	3829.91	3627	322963	94.90
TIJARIA	EQ	06-Jul-2021	9.55	9.75	10.00	9.20	9.95	9.60	9.62	43421	4.18	113	26703	61.50
TIL	BE	06-Jul-2021	180.85	180.85	184.00	175.50	178.60	178.60	179.99	4488	8.08	89	-	-
TIMESGTY	EQ	06-Jul-2021	52.00	52.00	52.85	51.05	52.30	52.30	51.87	8070	4.19	175	3886	48.15
TIMETECHNO	EQ	06-Jul-2021	88.45	88.90	91.00	85.55	87.00	86.75	88.69	611242	542.12	7207	297897	48.74
TIMKEN	EQ	06-Jul-2021	1469.85	1477.20	1575.00	1470.00	1560.40	1526.75	1502.22	89481	1344.20	3704	64238	71.79
TINPLATE	EQ	06-Jul-2021	223.35	224.95	229.95	220.85	223.00	223.10	226.19	979797	2216.22	15476	401674	41.00
TIPSINDLTD	BE	06-Jul-2021	1429.65	1387.00	1449.00	1370.00	1400.00	1383.10	1403.24	9545	133.94	827	-	-
TIRUMALCHM	EQ	06-Jul-2021	155.90	156.75	156.85	147.10	148.90	148.45	151.53	1254714	1901.27	12617	629891	50.20
TIRUPATIFL	BE	06-Jul-2021	34.10	35.75	35.80	32.45	32.45	32.45	33.99	173	0.06	8	-	-
TITAN	EQ	06-Jul-2021	1749.90	1750.00	1774.00	1746.05	1760.90	1762.80	1763.80	960973	16949.59	39402	374450	38.97
TMRVL	BE	06-Jul-2021	18.25	18.25	18.45	17.35	18.00	17.65	17.90	79013	14.15	539	-	-
TNPETRO	EQ	06-Jul-2021	122.70	123.25	123.50	118.10	120.00	119.35	121.65	803106	977.01	8660	517778	64.47
TNPL	EQ	06-Jul-2021	158.60	158.70	162.00	158.30	159.00	158.90	160.02	191532	306.49	2892	105099	54.87
TNTELE	BE	06-Jul-2021	7.95	8.15	8.30	7.60	8.05	8.00	8.03	75915	6.10	168	-	-
TOKYOPLAST	EQ	06-Jul-2021	109.20	110.60	114.40	105.00	105.90	105.85	109.82	96246	105.69	2036	54810	56.95
TORNTPHARM	EQ	06-Jul-2021	2938.85	2941.00	2947.10	2910.00	2930.00	2931.90	2926.57	106631	3120.63	10122	42214	39.59
TORNTPOWER	EQ	06-Jul-2021	468.90	469.00	474.90	464.95	467.25	467.25	469.56	1150867	5403.98	21494	409286	35.56
TOTAL	EQ	06-Jul-2021	49.65	50.55	50.95	49.20	49.20	49.60	49.91	20241	10.10	180	16821	83.10
TOUCHWOOD	EQ	06-Jul-2021	84.70	83.15	86.95	83.10	86.20	85.65	84.72	17216	14.59	199	9639	55.99
TPLPLASTEH	EQ	06-Jul-2021	241.15	238.05	247.00	238.05	240.00	241.60	242.03	13310	32.21	582	4501	33.82
TRANSWIND	SM	06-Jul-2021	5.30	5.55	5.55	5.45	5.45	5.45	5.52	12000	0.66	3	8000	66.67
TREEHOUSE	BE	06-Jul-2021	12.50	13.10	13.10	12.50	13.10	13.10	12.94	129042	16.69	321	-	-
TREJHARA	EQ	06-Jul-2021	63.60	67.40	67.40	59.70	61.00	61.10	63.67	85733	54.59	1318	48538	56.62
TRENT	EQ	06-Jul-2021	901.95	905.00	917.60	891.40	908.00	901.85	905.99	730080	6614.42	16360	378378	51.83
TRF	BE	06-Jul-2021	146.15	146.15	153.00	140.50	142.00	142.85	147.38	38813	57.20	496	-	-
TRIDENT	EQ	06-Jul-2021	17.20	18.00	18.05	17.75	18.05	18.05	17.99	11758209	2115.59	15299	9559414	81.30
TRIGYN	EQ	06-Jul-2021	128.75	129.65	133.25	123.70	125.00	125.05	127.82	262328	335.30	2874	156353	59.60
TRIL	EQ	06-Jul-2021	32.00	32.40	32.80	31.55	31.55	31.60	31.99	358865	114.80	1777	214246	59.70
TRITURBINE	EQ	06-Jul-2021	122.25	124.65	129.45	122.80	124.80	125.25	126.99	1096046	1391.92	16121	291963	26.64
TRIVENI	EQ	06-Jul-2021	202.70	201.00	209.40	194.25	197.15	195.90	200.33	1016890	2037.17	14289	496150	48.79
TTKHLTCARE	EQ	06-Jul-2021	694.60	691.70	778.80	691.60	738.20	734.50	746.22	375530	2802.29	20513	133613	35.58
TTKPRESTIG	EQ	06-Jul-2021	9416.30	9425.00	9500.00	9255.05	9300.00	9302.70	9397.65	3306	310.69	1479	1340	40.53
TTL	BE	06-Jul-2021	65.65	67.00	67.00	64.55	65.85	65.10	66.02	7424	4.90	136	-	-
TTML	BE	06-Jul-2021	51.55	54.10	54.10	54.10	54.10	54.10	54.10	3232901	1749.00	10243	-	-
TV18BRDCST	EQ	06-Jul-2021	42.50	42.80	43.00	41.50	41.90	41.75	42.29	7754535	3279.64	14139	3466776	44.71
TVSELECT	EQ	06-Jul-2021	189.20	196.95	204.80	192.00	194.50	194.00	198.34	802427	1591.57	13764	358151	44.63
TVSMOTOR	EQ	06-Jul-2021	611.35	612.00	619.00	607.00	608.60	608.25	613.30	1106888	6788.56	16996	304926	27.55
TVSSRICHAK	EQ	06-Jul-2021	2112.65	2123.25	2143.75	2094.40	2120.00	2117.20	2122.46	10080	213.94	1770	5950	59.03
TVTODAY	EQ	06-Jul-2021	304.15	306.00	307.00	298.10	300.00	299.65	303.69	147871	449.07	3009	101775	68.83
TVVISION	BE	06-Jul-2021	2.10	2.15	2.15	2.00	2.00	2.00	2.03	1950	0.04	5	-	-
TWL	EQ	06-Jul-2021	71.80	72.20	72.60	69.80	70.25	70.10	71.04	1217270	864.76	10400	546298	44.88
UBL	EQ	06-Jul-2021	1448.45	1444.50	1463.65	1427.10	1432.10	1429.90	1444.73	248369	3588.25	12824	83452	33.60
UCALFUEL	EQ	06-Jul-2021	172.25	172.00	173.80	168.60	169.85	169.15	171.09	87964	150.50	3010	53065	60.33
UCOBANK	EQ	06-Jul-2021	15.00	15.00	15.10	14.45	14.60	14.60	14.85	12000924	1782.26	11219	4215735	35.13
UFLEX	EQ	06-Jul-2021	546.20	549.00	550.45	535.00	537.40	537.55	541.99	300669	1629.59	7830	125882	41.87
UFO	EQ	06-Jul-2021	94.60	95.30	98.75	94.00	95.05	95.20	96.62	1376980	1330.41	12508	637723	46.31
UGARSUGAR	EQ	06-Jul-2021	37.65	39.00	39.50	35.80	35.80	35.80	38.40	3166698	1216.12	10185	1720044	54.32
UJAAS	BE	06-Jul-2021	3.05	3.00	3.05	2.95	3.00	3.00	3.01	767266	23.07	1296	-	-
UJJIVAN	EQ	06-Jul-2021	200.35	200.70	201.65	195.70	196.40	197.35	199.31	809362	1613.11	8001	394342	48.72
UJJIVANSFB	EQ	06-Jul-2021	30.60	30.60	30.80	30.10	30.20	30.15	30.45	2505023	762.72	6816	1295806	51.73
ULTRACEMCO	EQ	06-Jul-2021	6719.85	6727.60	6999.00	6727.50	6937.05	6933.05	6927.37	681761	47228.08	73576	172198	25.26
UMANGDAIRY	EQ	06-Jul-2021	79.95	80.60	80.90	73.00	79.10	78.65	78.43	77609	60.87	1715	37714	48.59
UMESLTD	BE	06-Jul-2021	4.50	4.70	4.70	4.50	4.65	4.65	4.68	47235	2.21	69	-	-
UNICHEMLAB	EQ	06-Jul-2021	326.90	326.85	334.70	326.00	329.55	327.80	329.33	52999	174.54	2070	29604	55.86
UNIDT	EQ	06-Jul-2021	329.20	333.90	340.00	328.80	330.50	332.00	333.18	55031	183.35	1401	28161	51.17
UNIENTER	EQ	06-Jul-2021	135.15	134.00	136.65	131.20	132.50	131.70	133.88	20865	27.93	1036	14136	67.75
UNIINFO	SM	06-Jul-2021	18.40	19.30	19.30	17.50	17.50	17.50	18.40	4000	0.74	2	2000	50.00
UNIONBANK	EQ	06-Jul-2021	38.90	38.80	39.00	37.50	37.70	37.70	38.35	16939835	6496.97	22067	7269312	42.91
UNITECH	BZ	06-Jul-2021	2.60	2.60	2.65	2.50	2.50	2.50	2.54	4138945	105.28	1922	-	-
UNITEDTEA	EQ	06-Jul-2021	345.90	348.05	361.35	339.50	352.00	350.80	349.27	6558	22.91	442	3785	57.72
UNIVASTU	EQ	06-Jul-2021	61.25	62.50	62.50	58.20	58.20	58.20	59.29	42050	24.93	431	32012	76.13
UNIVCABLES	EQ	06-Jul-2021	197.45	198.90	206.05	194.00	194.00	194.80	199.80	156350	312.39	4344	74503	47.65
UNIVPHOTO	EQ	06-Jul-2021	287.15	297.65	297.65	287.35	290.00	290.65	290.54	5537	16.09	159	3297	59.54
UPL	EQ	06-Jul-2021	807.60	808.00	816.00	801.40	802.25	803.30	809.28	3097194	25064.84	51603	1105103	35.68
URJA	EQ	06-Jul-2021	8.00	8.05	8.10	7.90	7.95	7.90	8.00	4578722	366.21	10276	2838768	62.00
URJAPP	X1	06-Jul-2021	3.00	3.15	3.15	2.90	2.95	3.00	3.02	108552	3.28	161	103245	95.11
USHAMART	EQ	06-Jul-2021	56.75	57.00	57.35	55.45	56.00	55.75	56.63	1146456	649.19	5155	761546	66.43
UTIAMC	EQ	06-Jul-2021	843.15	844.20	865.00	838.10	845.00	848.60	849.49	236996	2013.25	12303	98370	41.51
UTIBANKETF	EQ	06-Jul-2021	35.16	35.16	35.78	34.81	35.55	35.52	35.49	23964	8.50	158	23728	99.02
UTINEXT50	EQ	06-Jul-2021	40.25	40.55	40.55	39.70	40.40	40.39	40.17	11621	4.67	104	8163	70.24
UTINIFTETF	EQ	06-Jul-2021	1656.59	1662.65	1668.30	1650.10	1661.40	1660.86	1661.71	704	11.70	65	521	74.01
UTISENSETF	EQ	06-Jul-2021	554.74	554.74	559.74	551.45	554.96	554.84	552.31	11066	61.12	77	10088	91.16
UTISXN50	EQ	06-Jul-2021	44.65	44.00	45.97	43.90	44.55	45.04	45.41	2210	1.00	82	1208	54.66
UTTAMSTL	EQ	06-Jul-2021	4.45	4.25	4.25	4.25	4.25	4.25	4.25	1097313	46.64	1335	1097313	100.00
UTTAMSUGAR	BE	06-Jul-2021	270.00	265.80	265.90	256.50	256.50	256.50	258.05	72872	188.05	1653	-	-
V2RETAIL	EQ	06-Jul-2021	121.20	121.90	122.45	118.25	118.25	119.00	120.07	54394	65.31	899	41897	77.03
VADILALIND	EQ	06-Jul-2021	987.90	999.00	1050.00	989.00	1037.00	1037.65	1027.00	50359	517.19	4372	27404	54.42
VAIBHAVGBL	EQ	06-Jul-2021	823.25	823.00	829.45	815.00	817.00	816.25	822.10	79450	653.16	7343	48284	60.77
VAISHALI	EQ	06-Jul-2021	43.10	43.15	44.20	41.75	42.05	42.15	43.00	135945	58.45	938	96781	71.19
VAKRANGEE	EQ	06-Jul-2021	41.95	41.35	42.70	41.35	41.65	41.50	41.78	4988077	2084.06	9408	3905780	78.30
VALIANTORG	EQ	06-Jul-2021	1540.35	1540.35	1540.40	1497.00	1509.50	1503.30	1519.63	26850	408.02	3209	18643	69.43
VARDHACRLC	EQ	06-Jul-2021	48.65	48.65	54.50	48.05	51.15	51.00	52.23	1162092	606.98	5291	680116	58.53
VARDMNPOLY	EQ	06-Jul-2021	20.70	20.65	22.75	20.65	22.75	22.65	22.23	333621	74.17	1465	176616	52.94
VARROC	EQ	06-Jul-2021	379.05	381.00	383.10	375.00	379.90	376.65	379.80	194761	739.70	5593	130048	66.77
VASCONEQ	EQ	06-Jul-2021	20.15	20.40	21.35	20.15	20.20	20.25	20.78	1071738	222.75	2458	716713	66.87
VASWANI	EQ	06-Jul-2021	14.05	14.35	14.45	13.65	13.70	13.70	14.14	31242	4.42	217	19640	62.86
VBL	EQ	06-Jul-2021	713.15	715.70	734.00	715.70	725.00	723.50	724.23	298744	2163.60	10232	166332	55.68
VCL	SM	06-Jul-2021	35.35	35.70	36.50	35.70	36.50	36.50	36.32	15000	5.45	5	12000	80.00
VEDL	EQ	06-Jul-2021	272.45	273.85	274.35	266.20	270.55	270.60	271.14	5573608	15112.28	45646	1834494	32.91
VENKEYS	EQ	06-Jul-2021	3541.35	3544.00	3592.00	3425.35	3441.65	3447.00	3513.92	120865	4247.10	13050	43313	35.84
VENUSREM	EQ	06-Jul-2021	425.25	433.95	446.45	404.00	409.00	408.30	429.87	161824	695.63	4889	82852	51.20
VERTOZ	EQ	06-Jul-2021	165.80	165.65	171.95	163.30	165.20	166.65	166.98	711355	1187.82	10864	170676	23.99
VESUVIUS	EQ	06-Jul-2021	1164.95	1176.10	1194.00	1125.20	1136.15	1144.05	1149.25	71452	821.16	2409	62280	87.16
VETO	EQ	06-Jul-2021	158.70	160.40	165.00	153.25	158.00	157.60	159.05	531671	845.60	9194	204153	38.40
VGUARD	EQ	06-Jul-2021	261.95	263.70	263.70	259.10	261.00	260.85	262.04	481023	1260.50	10756	284702	59.19
VHL	EQ	06-Jul-2021	2520.15	2525.00	2680.00	2492.20	2599.90	2597.55	2617.60	2186	57.22	617	1237	56.59
VICEROY	BZ	06-Jul-2021	3.90	4.05	4.05	4.00	4.05	4.05	4.05	43674	1.77	69	-	-
VIDHIING	EQ	06-Jul-2021	221.30	223.00	261.80	221.30	252.55	251.35	249.31	2239597	5583.47	54022	426198	19.03
VIJIFIN	BE	06-Jul-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	78686	1.06	138	-	-
VIKASECO	BE	06-Jul-2021	2.20	2.25	2.30	2.20	2.30	2.30	2.29	1655115	37.89	803	-	-
VIKASLIFE	EQ	06-Jul-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	8526869	247.28	2177	7805105	91.54
VIKASPROP	EQ	06-Jul-2021	2.85	2.95	2.95	2.75	2.80	2.80	2.86	1285090	36.69	1835	886400	68.98
VIKASWSP	EQ	06-Jul-2021	6.55	6.70	6.70	6.45	6.50	6.45	6.54	483170	31.62	574	378946	78.43
VIMTALABS	EQ	06-Jul-2021	268.25	269.75	282.00	268.40	275.90	276.80	277.38	345031	957.05	13208	187202	54.26
VINATIORGA	EQ	06-Jul-2021	2041.55	2052.30	2058.70	1988.10	2013.30	2002.75	2013.13	70271	1414.65	8065	28418	40.44
VINDHYATEL	EQ	06-Jul-2021	1395.90	1440.00	1499.00	1400.10	1424.00	1419.05	1456.21	206188	3002.53	17092	88465	42.91
VINEETLAB	EQ	06-Jul-2021	89.55	98.50	98.50	98.50	98.50	98.50	98.50	74509	73.39	261	72051	96.70
VINYLINDIA	EQ	06-Jul-2021	154.75	154.80	156.40	151.55	152.05	152.30	153.89	67001	103.11	2526	35633	53.18
VIPCLOTHNG	EQ	06-Jul-2021	16.45	17.00	17.25	16.65	17.25	17.25	17.08	273853	46.77	753	210035	76.70
VIPIND	EQ	06-Jul-2021	390.05	392.40	423.00	390.75	422.40	417.75	412.91	2903284	11988.02	52582	603720	20.79
VIPULLTD	BE	06-Jul-2021	35.05	34.40	36.50	33.80	35.00	34.40	34.96	16618	5.81	108	-	-
VISAKAIND	EQ	06-Jul-2021	690.30	700.00	775.00	690.95	760.00	746.20	739.65	662727	4901.87	32833	167018	25.20
VISASTEEL	BE	06-Jul-2021	10.25	10.25	10.55	9.90	10.10	10.00	10.15	53318	5.41	221	-	-
VISHAL	EQ	06-Jul-2021	67.00	67.95	67.95	60.30	63.00	61.50	63.08	409400	258.25	2778	253409	61.90
VISHNU	EQ	06-Jul-2021	607.70	631.70	636.00	580.10	594.05	594.50	614.33	66375	407.76	2717	43321	65.27
VISHWARAJ	EQ	06-Jul-2021	145.25	145.20	147.60	142.50	143.00	143.80	144.60	384796	556.42	4191	65218	16.95
VIVIDHA	BE	06-Jul-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.05	1315309	13.80	523	-	-
VIVIMEDLAB	BE	06-Jul-2021	26.15	27.45	27.45	26.90	26.90	27.30	27.42	488409	133.92	1480	-	-
VLSFINANCE	EQ	06-Jul-2021	195.25	199.45	208.65	194.90	197.00	197.35	201.25	450286	906.19	9821	189872	42.17
VMARCIND	SM	06-Jul-2021	32.00	32.40	33.70	32.40	33.70	33.70	33.05	6000	1.98	2	3000	50.00
VMART	EQ	06-Jul-2021	2882.25	2918.00	3046.85	2886.85	2986.25	3002.50	3001.89	101620	3050.52	14675	24964	24.57
VOLTAMP	EQ	06-Jul-2021	1472.25	1479.00	1503.00	1451.00	1475.00	1462.10	1484.01	38779	575.49	5182	17337	44.71
VOLTAS	EQ	06-Jul-2021	1014.60	1016.40	1028.20	1009.75	1012.00	1012.60	1019.08	623245	6351.35	22851	263582	42.29
VRLLOG	EQ	06-Jul-2021	289.70	289.70	294.90	281.00	281.10	282.55	288.14	287471	828.32	7362	113739	39.57
VSCL	SM	06-Jul-2021	16.25	17.05	17.05	17.05	17.05	17.05	17.05	21000	3.58	4	21000	100.00
VSSL	EQ	06-Jul-2021	257.40	259.80	271.80	246.15	252.90	251.55	262.54	561708	1474.72	12994	253350	45.10
VSTIND	EQ	06-Jul-2021	3625.45	3620.10	3659.90	3598.00	3613.00	3609.20	3618.72	8667	313.63	1633	5814	67.08
VSTTILLERS	EQ	06-Jul-2021	2045.45	2053.05	2055.70	2030.00	2032.00	2035.20	2044.24	15457	315.98	2294	9478	61.32
VTL	EQ	06-Jul-2021	1369.00	1369.00	1400.00	1355.25	1358.00	1362.20	1375.70	111812	1538.20	7444	69741	62.37
WABAG	EQ	06-Jul-2021	367.05	366.00	368.45	354.15	356.55	355.85	360.69	306672	1106.12	9091	196109	63.95
WABCOINDIA	EQ	06-Jul-2021	7219.35	7270.00	7339.90	6986.50	7020.00	7087.75	7172.14	6557	470.28	1978	3692	56.31
WALCHANNAG	EQ	06-Jul-2021	82.00	82.45	82.50	77.10	77.90	77.85	79.82	421259	336.24	5835	247008	58.64
WANBURY	BE	06-Jul-2021	89.00	86.45	89.80	84.55	84.55	85.70	86.37	23174	20.02	193	-	-
WATERBASE	EQ	06-Jul-2021	141.80	142.90	144.45	133.00	134.35	134.45	139.01	1454671	2022.17	22513	512723	35.25
WEALTH	BE	06-Jul-2021	146.90	147.00	154.20	147.00	154.20	154.20	150.59	1524	2.30	46	-	-
WEBELSOLAR	EQ	06-Jul-2021	74.70	76.50	78.40	75.05	76.50	77.80	77.78	1313714	1021.77	6189	812356	61.84
WEIZMANIND	EQ	06-Jul-2021	55.15	55.00	57.55	54.10	55.60	55.10	55.63	17704	9.85	393	7555	42.67
WELCORP	EQ	06-Jul-2021	139.40	140.00	141.75	138.75	139.70	139.25	140.11	1164012	1630.92	15118	520382	44.71
WELENT	EQ	06-Jul-2021	112.40	112.95	113.50	110.55	111.00	110.95	112.07	275547	308.79	5136	148865	54.03
WELINV	EQ	06-Jul-2021	514.15	519.30	519.30	492.50	500.00	500.25	502.12	2508	12.59	285	1434	57.18
WELSPUNIND	EQ	06-Jul-2021	105.65	106.40	108.65	104.30	108.60	107.00	106.60	5973516	6367.61	26580	2001123	33.50
WENDT	EQ	06-Jul-2021	4349.30	4399.95	4437.20	4215.00	4248.00	4237.95	4316.91	1936	83.58	606	1145	59.14
WESTLIFE	EQ	06-Jul-2021	512.60	516.00	520.00	501.60	504.95	503.90	510.73	96911	494.95	6078	32228	33.26
WFL	SM	06-Jul-2021	125.00	119.00	119.00	119.00	119.00	119.00	119.00	3200	3.81	2	3200	100.00
WHEELS	EQ	06-Jul-2021	581.90	583.55	589.00	576.50	580.00	578.80	580.77	29357	170.50	1700	19586	66.72
WHIRLPOOL	EQ	06-Jul-2021	2263.90	2265.90	2270.00	2242.00	2255.00	2248.15	2250.40	203129	4571.22	6295	175932	86.61
WILLAMAGOR	EQ	06-Jul-2021	20.40	20.10	20.90	19.40	19.40	19.50	19.84	54214	10.76	283	35018	64.59
WINDMACHIN	EQ	06-Jul-2021	39.20	40.30	40.30	37.50	37.50	38.15	38.95	645723	251.53	1758	283765	43.95
WIPL	BE	06-Jul-2021	64.00	67.00	67.00	61.00	62.00	62.05	62.78	3869	2.43	24	-	-
WIPRO	EQ	06-Jul-2021	536.35	536.55	538.30	531.85	533.35	532.60	533.81	4193441	22385.20	82063	1544484	36.83
WOCKPHARMA	EQ	06-Jul-2021	542.45	544.00	565.00	543.00	556.00	554.45	555.88	1868960	10389.13	38270	545861	29.21
WONDERLA	EQ	06-Jul-2021	225.75	231.00	270.00	227.25	255.00	254.10	257.16	5096438	13105.94	84738	615853	12.08
WORTH	EQ	06-Jul-2021	80.80	83.70	88.40	80.80	84.80	84.30	86.10	194755	167.68	3439	84362	43.32
WSI	BE	06-Jul-2021	6.05	6.05	6.10	5.80	5.80	5.80	6.04	2435	0.15	13	-	-
WSTCSTPAPR	EQ	06-Jul-2021	281.10	281.00	281.00	270.05	273.00	271.75	275.80	494720	1364.42	10294	226374	45.76
XCHANGING	EQ	06-Jul-2021	81.85	82.00	84.60	81.85	84.00	83.00	83.27	739753	616.03	8097	330023	44.61
XELPMOC	EQ	06-Jul-2021	407.85	430.00	484.00	416.05	442.55	443.45	457.28	955544	4369.48	49214	222958	23.33
XPROINDIA	BE	06-Jul-2021	172.75	172.75	181.35	172.75	175.20	176.15	180.14	35383	63.74	210	-	-
YAARII	BE	06-Jul-2021	102.55	102.55	104.00	98.00	99.15	100.10	101.02	81611	82.44	754	-	-
YESBANK	EQ	06-Jul-2021	13.45	13.45	13.55	13.30	13.40	13.35	13.45	62417703	8396.46	74080	29750481	47.66
ZEEL	EQ	06-Jul-2021	218.85	219.00	223.50	218.20	219.50	219.45	221.21	11029058	24397.46	57219	3425035	31.05
ZEEL	P2	06-Jul-2021	1.95	1.95	2.00	1.95	2.00	2.00	1.98	24713	0.49	141	12596	50.97
ZEELEARN	EQ	06-Jul-2021	17.25	17.30	17.30	16.50	16.50	16.60	16.94	2165191	366.72	3850	1540500	71.15
ZEEMEDIA	EQ	06-Jul-2021	13.75	14.35	14.40	13.10	13.10	13.10	13.98	16045898	2242.56	14517	8848163	55.14
ZENITHEXPO	BE	06-Jul-2021	91.30	87.50	91.20	86.75	89.75	89.75	87.89	1766	1.55	50	-	-
ZENSARTECH	EQ	06-Jul-2021	340.40	341.90	343.00	325.20	334.70	333.70	335.77	1494841	5019.25	30595	747927	50.03
ZENTEC	EQ	06-Jul-2021	101.00	101.30	102.35	94.50	95.65	95.40	98.29	1250478	1229.05	13430	575437	46.02
ZODIAC	SM	06-Jul-2021	17.00	16.20	16.20	16.20	16.20	16.20	16.20	4000	0.65	1	4000	100.00
ZODIACLOTH	EQ	06-Jul-2021	110.30	110.00	112.50	107.30	108.00	108.40	110.15	67722	74.60	1840	44642	65.92
ZODJRDMKJ	BE	06-Jul-2021	34.05	35.70	35.75	33.30	35.45	35.45	35.17	2838	1.00	30	-	-
ZOTA	EQ	06-Jul-2021	237.75	239.90	246.10	226.50	229.00	228.90	238.21	156169	372.01	4715	83087	53.20
ZUARI	EQ	06-Jul-2021	148.65	150.20	156.95	146.60	147.25	147.95	152.29	1132605	1724.81	22841	410877	36.28
ZUARIGLOB	EQ	06-Jul-2021	137.30	138.90	144.15	138.05	144.15	144.15	143.49	130346	187.03	908	107836	82.73
ZYDUSWELL	EQ	06-Jul-2021	2119.65	2134.00	2188.00	2101.05	2184.00	2169.35	2155.14	60298	1299.51	5202	32803	54.40