nse-sec-bhavdata-full-2020-06-02.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	02-Jun-2020	26.90	26.90	27.85	26.90	27.65	27.50	27.48	38619	10.61	444	25815	66.85
21STCENMGM	EQ	02-Jun-2020	10.80	10.90	11.00	10.60	11.00	11.00	10.81	733	0.08	14	155	21.15
3IINFOTECH	EQ	02-Jun-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.69	5358362	90.75	1434	3600479	67.19
3MINDIA	EQ	02-Jun-2020	18057.00	18319.00	18449.95	17820.00	17970.00	17966.70	18044.77	49628	8955.26	3187	42814	86.27
509GS2022	GS	02-Jun-2020	100.64	105.59	105.59	99.00	99.00	99.00	102.30	2	0.00	2	1	50.00
5PAISA	EQ	02-Jun-2020	164.80	168.00	172.00	160.85	162.50	163.75	165.92	18412	30.55	376	15000	81.47
63MOONS	EQ	02-Jun-2020	57.45	57.85	59.10	56.10	58.00	58.25	57.76	59004	34.08	2976	33812	57.30
737GS2023	GS	02-Jun-2020	102.20	102.50	102.50	102.50	102.50	102.50	102.50	100	0.10	1	100	100.00
769GS2043	GS	02-Jun-2020	120.80	126.80	126.80	114.76	126.80	126.80	116.94	1213	1.42	10	1200	98.93
A2ZINFRA	EQ	02-Jun-2020	4.20	4.40	4.40	4.25	4.40	4.40	4.38	141387	6.20	216	117236	82.92
AARON	SM	02-Jun-2020	41.20	41.60	41.60	41.60	41.60	41.60	41.60	3300	1.37	1	3300	100.00
AARTIDRUGS	EQ	02-Jun-2020	955.60	954.75	971.95	943.20	945.00	949.20	958.74	110168	1056.23	5306	39043	35.44
AARTIIND	EQ	02-Jun-2020	982.75	989.80	998.25	971.10	972.00	973.60	982.50	358832	3525.51	19133	174329	48.58
AARVEEDEN	EQ	02-Jun-2020	10.10	11.50	12.10	11.15	12.10	12.10	11.92	104210	12.42	237	71797	68.90
AARVI	SM	02-Jun-2020	22.50	22.50	22.50	22.50	22.50	22.50	22.50	4000	0.90	2	4000	100.00
AAVAS	EQ	02-Jun-2020	1063.05	1091.25	1111.30	1071.60	1084.95	1081.45	1087.19	35202	382.71	3531	18795	53.39
ABAN	EQ	02-Jun-2020	18.85	18.95	19.45	18.10	19.25	19.10	18.95	61215	11.60	591	37946	61.99
ABB	EQ	02-Jun-2020	821.40	828.40	844.50	817.30	827.00	824.90	833.47	321593	2680.37	16354	207899	64.65
ABBOTINDIA	EQ	02-Jun-2020	16825.60	16910.00	17000.00	16751.15	16870.00	16883.70	16909.32	10071	1702.94	3408	5114	50.78
ABCAPITAL	EQ	02-Jun-2020	46.80	47.00	53.30	46.60	51.45	51.15	50.86	10858580	5522.97	36892	2475530	22.80
ABFRL	EQ	02-Jun-2020	130.60	131.90	136.40	130.00	131.45	130.70	132.66	3238768	4296.42	32689	1223558	37.78
ABSLBANETF	EQ	02-Jun-2020	185.53	183.01	194.18	183.01	188.34	191.07	190.45	3647	6.95	64	3507	96.16
ABSLNN50ET	EQ	02-Jun-2020	246.02	246.02	252.00	240.01	252.00	252.00	247.94	57	0.14	8	47	82.46
ABSLRIF6RG	MF	02-Jun-2020	5.43	5.44	5.44	5.44	5.44	5.44	5.44	1500	0.08	1	1500	100.00
ACC	EQ	02-Jun-2020	1283.75	1282.00	1299.30	1272.80	1287.10	1287.10	1287.03	980515	12619.48	40799	177555	18.11
ACCELYA	EQ	02-Jun-2020	935.55	942.95	942.95	934.60	938.55	938.80	938.33	4323	40.56	233	3078	71.20
ACCURACY	SM	02-Jun-2020	18.80	19.70	19.70	19.70	19.70	19.70	19.70	3200	0.63	2	3200	100.00
ACE	EQ	02-Jun-2020	48.35	48.95	50.00	47.35	47.70	47.80	48.55	230490	111.90	1961	142035	61.62
ADANIENT	EQ	02-Jun-2020	150.50	151.00	152.60	148.25	149.90	149.95	150.47	2482873	3735.93	23292	576909	23.24
ADANIGAS	EQ	02-Jun-2020	117.30	118.00	126.90	117.60	126.65	124.10	122.27	5299596	6479.71	34488	1423364	26.86
ADANIGREEN	EQ	02-Jun-2020	260.75	269.00	273.75	264.05	273.75	273.75	270.96	371599	1006.89	6009	226821	61.04
ADANIPORTS	EQ	02-Jun-2020	329.35	330.20	341.65	325.80	340.00	339.95	336.42	4668325	15705.28	91274	1163334	24.92
ADANIPOWER	EQ	02-Jun-2020	39.55	39.55	40.50	39.05	40.10	40.20	39.85	24601803	9804.18	37576	5347494	21.74
ADANITRANS	EQ	02-Jun-2020	180.30	182.40	189.30	182.30	187.30	187.40	188.05	6021271	11323.11	35664	3005534	49.92
ADFFOODS	EQ	02-Jun-2020	276.60	276.25	283.50	271.20	278.00	276.30	275.96	124368	343.20	1468	106853	85.92
ADHUNIKIND	EQ	02-Jun-2020	19.85	20.45	20.75	18.90	19.85	20.00	20.16	26390	5.32	192	19676	74.56
ADORWELD	EQ	02-Jun-2020	263.80	263.80	268.00	254.05	257.00	258.10	259.48	20591	53.43	1087	9455	45.92
ADROITINFO	EQ	02-Jun-2020	5.70	5.80	5.90	5.45	5.90	5.80	5.72	40078	2.29	143	21931	54.72
ADSL	EQ	02-Jun-2020	15.25	16.70	16.75	15.75	16.75	16.75	16.65	136495	22.73	362	112571	82.47
ADVANIHOTR	EQ	02-Jun-2020	40.70	42.40	42.70	40.00	41.20	41.30	41.26	5226	2.16	129	3871	74.07
ADVENZYMES	EQ	02-Jun-2020	149.90	154.00	157.90	151.25	153.00	152.95	153.65	212292	326.19	5365	122605	57.75
AEGISCHEM	EQ	02-Jun-2020	171.90	173.50	183.40	172.00	183.15	181.85	179.57	182421	327.58	7466	106955	58.63
AFFLE	EQ	02-Jun-2020	1538.30	1549.95	1567.90	1510.00	1514.70	1514.10	1521.06	43694	664.61	5990	29176	66.77
AGARIND	EQ	02-Jun-2020	52.35	52.90	53.70	51.60	53.15	53.15	52.35	11691	6.12	187	9890	84.59
AGCNET	EQ	02-Jun-2020	253.75	257.00	265.70	250.00	265.70	259.75	255.29	3274	8.36	69	3083	94.17
AGRITECH	BE	02-Jun-2020	32.65	33.00	33.50	31.65	33.30	32.95	32.84	5782	1.90	74	-	-
AGROPHOS	EQ	02-Jun-2020	10.30	10.80	10.80	10.20	10.80	10.80	10.72	32993	3.54	191	29650	89.87
AHLADA	SM	02-Jun-2020	44.00	42.60	44.45	42.50	44.45	44.45	43.18	3000	1.30	3	2000	66.67
AHLEAST	EQ	02-Jun-2020	132.95	132.00	136.85	130.00	133.65	132.35	132.56	2743	3.64	108	1809	65.95
AHLUCONT	EQ	02-Jun-2020	169.25	169.30	186.15	166.15	175.00	178.45	179.65	27341	49.12	771	6330	23.15
AHLWEST	EQ	02-Jun-2020	239.90	241.55	243.50	230.95	240.90	240.90	237.83	377	0.90	90	215	57.03
AIAENG	EQ	02-Jun-2020	1724.25	1741.00	1767.00	1682.00	1690.00	1693.15	1708.49	12817	218.98	3108	5422	42.30
AIONJSW	EQ	02-Jun-2020	13.20	13.85	13.85	13.85	13.85	13.85	13.85	37192	5.15	69	31397	84.42
AIRAN	EQ	02-Jun-2020	9.65	9.85	9.85	9.40	9.70	9.55	9.49	33570	3.18	116	29943	89.20
AISL	SM	02-Jun-2020	18.90	18.15	18.50	18.15	18.50	18.50	18.33	2400	0.44	2	1200	50.00
AJANTPHARM	EQ	02-Jun-2020	1449.00	1458.00	1475.00	1430.70	1446.00	1444.20	1450.23	401359	5820.63	13985	233057	58.07
AJMERA	EQ	02-Jun-2020	82.70	83.25	90.50	80.10	87.35	87.65	87.58	308361	270.07	3770	61144	19.83
AJOONI	SM	02-Jun-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	4000	0.27	1	4000	100.00
AKASH	BE	02-Jun-2020	85.00	84.00	89.25	82.00	89.25	86.70	86.45	20441	17.67	29	-	-
AKSHARCHEM	EQ	02-Jun-2020	194.70	197.95	205.00	192.95	199.50	200.45	200.04	28608	57.23	1234	12318	43.06
AKSHOPTFBR	EQ	02-Jun-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	83558	4.01	114	83558	100.00
AKZOINDIA	EQ	02-Jun-2020	1911.80	1935.00	1936.10	1875.70	1889.00	1888.25	1898.13	5742	108.99	1222	2971	51.74
ALANKIT	EQ	02-Jun-2020	14.70	15.20	15.20	14.30	14.85	14.55	14.56	57935	8.43	322	48254	83.29
ALBERTDAVD	EQ	02-Jun-2020	493.10	498.00	499.85	492.05	497.00	495.80	495.90	15517	76.95	934	6495	41.86
ALCHEM	BE	02-Jun-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	9032	0.48	12	-	-
ALEMBICLTD	EQ	02-Jun-2020	53.75	54.20	55.40	53.20	55.20	54.70	54.34	937686	509.56	10007	562665	60.01
ALICON	EQ	02-Jun-2020	226.85	222.00	235.00	222.00	232.95	230.65	228.55	3170	7.25	256	1511	47.67
ALKALI	EQ	02-Jun-2020	42.80	42.80	43.85	41.15	42.35	42.40	42.51	11727	4.98	214	5042	42.99
ALKEM	EQ	02-Jun-2020	2282.05	2298.00	2413.00	2286.60	2405.85	2401.00	2375.52	220218	5231.32	26034	108771	49.39
ALKYLAMINE	EQ	02-Jun-2020	2015.50	2047.95	2058.95	2031.15	2050.00	2043.45	2046.87	26273	537.78	2749	14536	55.33
ALLCARGO	EQ	02-Jun-2020	71.95	72.50	75.25	72.50	74.65	74.70	74.43	128066	95.31	1753	86970	67.91
ALLSEC	EQ	02-Jun-2020	182.15	182.20	188.00	181.10	187.00	186.15	184.30	2018	3.72	116	1288	63.83
ALMONDZ	EQ	02-Jun-2020	10.10	9.90	10.50	9.60	10.45	10.45	10.42	202	0.02	12	200	99.01
ALOKINDS	EQ	02-Jun-2020	18.50	19.40	19.40	19.40	19.40	19.40	19.40	451863	87.66	783	451863	100.00
ALPA	EQ	02-Jun-2020	18.60	18.50	19.00	18.50	18.75	18.60	18.75	18435	3.46	132	13275	72.01
ALPHAGEO	EQ	02-Jun-2020	142.05	143.15	146.80	143.15	144.70	144.90	144.74	19861	28.75	559	15554	78.31
ALPSINDUS	EQ	02-Jun-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.78	38208	0.30	39	29282	76.64
AMARAJABAT	EQ	02-Jun-2020	652.40	656.80	678.50	656.65	665.00	665.15	667.97	2959113	19765.97	68958	500199	16.90
AMBER	EQ	02-Jun-2020	1338.55	1350.00	1450.00	1339.00	1450.00	1437.35	1407.15	217058	3054.33	25238	62048	28.59
AMBIKCO	EQ	02-Jun-2020	639.15	639.15	653.65	638.50	650.00	649.35	647.26	3782	24.48	349	2698	71.34
AMBUJACEM	EQ	02-Jun-2020	188.95	189.50	193.75	188.20	191.40	191.20	191.41	4978019	9528.60	56914	1825995	36.68
AMDIND	EQ	02-Jun-2020	16.00	16.05	16.45	15.00	15.40	15.40	15.61	24675	3.85	202	19698	79.83
AMJLAND	EQ	02-Jun-2020	14.85	14.95	14.95	14.15	14.80	14.80	14.51	4352	0.63	59	3588	82.44
AMRUTANJAN	EQ	02-Jun-2020	346.55	346.00	369.00	346.00	363.90	364.85	360.90	118474	427.57	4846	48764	41.16
ANANTRAJ	EQ	02-Jun-2020	15.00	15.30	15.30	14.75	14.90	15.00	14.99	278952	41.82	672	242057	86.77
ANDHRACEMT	EQ	02-Jun-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	200061	8.20	427	189720	94.83
ANDHRAPAP	EQ	02-Jun-2020	184.90	194.10	194.10	190.05	194.10	194.10	193.63	31163	60.34	320	22817	73.22
ANDHRSUGAR	EQ	02-Jun-2020	220.55	225.70	228.50	221.05	224.65	224.30	224.85	27454	61.73	827	17420	63.45
ANIKINDS	EQ	02-Jun-2020	10.15	9.80	10.65	9.80	10.65	10.50	10.33	7724	0.80	33	4611	59.70
ANSALAPI	BE	02-Jun-2020	5.15	5.00	5.10	4.90	4.90	4.95	4.97	38796	1.93	88	-	-
ANSALHSG	EQ	02-Jun-2020	3.05	3.00	3.15	3.00	3.15	3.10	3.08	38042	1.17	45	27892	73.32
ANUP	EQ	02-Jun-2020	306.55	301.00	321.85	301.00	321.85	321.85	315.45	11001	34.70	454	9169	83.35
APARINDS	EQ	02-Jun-2020	319.45	320.40	328.55	309.00	321.30	316.05	316.48	44727	141.55	2736	24460	54.69
APCL	EQ	02-Jun-2020	134.45	132.00	133.75	130.85	131.20	131.55	131.65	5194	6.84	222	3995	76.92
APCOTEXIND	EQ	02-Jun-2020	108.45	108.00	111.50	106.10	109.30	109.20	109.42	42933	46.98	945	21102	49.15
APEX	EQ	02-Jun-2020	195.80	197.45	204.00	196.10	199.00	199.10	199.68	301966	602.97	5494	92791	30.73
APLAPOLLO	EQ	02-Jun-2020	1555.35	1565.35	1599.00	1521.00	1569.95	1561.65	1559.85	134325	2095.26	8284	89208	66.41
APLLTD	EQ	02-Jun-2020	851.60	855.50	859.40	848.00	851.25	850.40	855.89	206772	1769.74	9683	110953	53.66
APOLLO	EQ	02-Jun-2020	84.90	85.70	86.85	84.00	85.00	84.75	85.20	53646	45.70	1189	27734	51.70
APOLLOHOSP	EQ	02-Jun-2020	1373.30	1379.00	1394.85	1350.50	1362.85	1360.65	1366.38	608623	8316.13	43546	228602	37.56
APOLLOPIPE	EQ	02-Jun-2020	307.85	305.00	316.00	305.00	310.95	311.50	310.10	25996	80.61	789	12066	46.41
APOLLOTYRE	EQ	02-Jun-2020	104.75	105.65	106.55	102.40	104.40	103.95	104.18	13347583	13905.77	58728	3494475	26.18
APOLSINHOT	EQ	02-Jun-2020	449.10	452.00	471.55	432.05	467.00	467.45	459.05	2864	13.15	452	684	23.88
APTECHT	EQ	02-Jun-2020	100.95	101.50	104.85	100.55	104.00	103.70	102.83	131304	135.02	1581	78742	59.97
ARCHIDPLY	EQ	02-Jun-2020	19.60	19.90	20.45	18.60	20.35	20.00	19.73	14532	2.87	144	10629	73.14
ARCHIES	EQ	02-Jun-2020	10.85	11.20	11.20	10.75	11.00	10.95	10.86	11819	1.28	98	7320	61.93
ARCOTECH	BE	02-Jun-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.71	26093	0.45	60	-	-
ARENTERP	EQ	02-Jun-2020	9.85	9.40	10.30	9.40	9.45	9.45	9.60	232	0.02	7	231	99.57
ARIES	EQ	02-Jun-2020	68.20	69.30	69.30	66.00	66.10	66.35	67.08	40413	27.11	481	28452	70.40
ARIHANT	EQ	02-Jun-2020	14.05	13.65	15.00	13.65	15.00	14.80	14.62	625	0.09	13	318	50.88
ARIHANTSUP	EQ	02-Jun-2020	17.00	17.00	17.25	16.50	17.15	17.10	17.12	5312	0.91	80	4068	76.58
ARMANFIN	EQ	02-Jun-2020	301.40	309.40	316.45	295.60	316.45	316.40	305.35	45967	140.36	1004	33201	72.23
AROGRANITE	EQ	02-Jun-2020	21.90	22.95	22.95	22.20	22.95	22.85	22.75	12006	2.73	70	6182	51.49
ARROWGREEN	EQ	02-Jun-2020	34.30	35.60	35.90	34.10	35.35	34.80	35.03	3872	1.36	125	2775	71.67
ARSHIYA	BE	02-Jun-2020	9.10	9.10	9.55	9.10	9.55	9.55	9.48	16234	1.54	35	-	-
ARSSINFRA	EQ	02-Jun-2020	12.05	12.00	12.60	11.75	12.10	12.05	12.11	18574	2.25	124	16757	90.22
ARTEMISMED	EQ	02-Jun-2020	162.10	174.95	174.95	162.80	166.00	166.85	167.86	528	0.89	34	261	49.43
ARVIND	EQ	02-Jun-2020	30.20	31.50	36.20	31.00	36.20	36.20	34.27	12887831	4416.53	30316	3850109	29.87
ARVINDFASN	EQ	02-Jun-2020	137.90	146.00	151.65	141.05	151.65	151.65	149.90	117306	175.84	896	91829	78.28
ARVSMART	EQ	02-Jun-2020	67.95	68.00	75.20	67.50	75.10	74.05	72.09	176464	127.22	2645	94861	53.76
ASAHIINDIA	EQ	02-Jun-2020	165.90	166.35	178.00	162.30	174.00	173.70	170.90	14669	25.07	457	8367	57.04
ASAHISONG	EQ	02-Jun-2020	104.30	102.65	105.00	101.40	103.50	103.80	103.20	4068	4.20	137	2613	64.23
ASAL	EQ	02-Jun-2020	14.70	15.15	15.40	14.85	15.40	15.40	15.19	8401	1.28	38	8045	95.76
ASALCBR	EQ	02-Jun-2020	215.05	216.00	228.00	216.00	227.00	225.65	223.16	124268	277.32	2875	70351	56.61
ASCOM	SM	02-Jun-2020	38.00	36.50	36.50	36.50	36.50	36.50	36.50	4000	1.46	1	4000	100.00
ASHAPURMIN	EQ	02-Jun-2020	29.85	29.95	30.95	29.25	30.80	30.85	30.08	19668	5.92	249	12030	61.17
ASHIANA	EQ	02-Jun-2020	48.75	51.90	51.90	47.90	50.95	50.85	49.72	105916	52.66	886	70759	66.81
ASHIMASYN	EQ	02-Jun-2020	4.60	4.70	4.80	4.60	4.80	4.80	4.76	21935	1.04	42	21354	97.35
ASHOKA	EQ	02-Jun-2020	51.75	52.50	54.00	52.50	53.85	53.60	53.24	837817	446.07	4501	418599	49.96
ASHOKLEY	EQ	02-Jun-2020	46.40	46.40	48.10	45.00	47.65	47.70	47.08	58619863	27597.97	127905	11668790	19.91
ASIANHOTNR	EQ	02-Jun-2020	50.75	51.10	53.50	49.30	52.45	52.30	51.46	67016	34.49	707	32362	48.29
ASIANPAINT	EQ	02-Jun-2020	1693.25	1693.25	1733.00	1680.00	1707.25	1709.30	1715.06	2440602	41857.69	77580	894471	36.65
ASIANTILES	EQ	02-Jun-2020	123.75	124.70	134.80	122.10	133.00	131.45	128.68	312620	402.29	4208	157746	50.46
ASPINWALL	EQ	02-Jun-2020	97.80	102.95	104.00	98.15	104.00	103.30	101.37	1165	1.18	77	713	61.20
ASTEC	EQ	02-Jun-2020	736.75	744.70	750.00	711.00	715.95	715.40	728.88	106376	775.35	5606	50013	47.02
ASTERDM	EQ	02-Jun-2020	90.80	92.00	98.90	90.15	97.20	96.90	94.77	401345	380.35	6514	205237	51.14
ASTRAL	EQ	02-Jun-2020	929.70	938.00	952.00	915.60	940.00	946.00	941.07	85866	808.06	7511	37207	43.33
ASTRAMICRO	EQ	02-Jun-2020	68.80	71.00	72.20	71.00	72.20	72.20	72.17	127960	92.35	438	96472	75.39
ASTRAZEN	EQ	02-Jun-2020	3089.60	3140.00	3180.00	3100.00	3111.30	3122.80	3140.58	41552	1304.97	5239	13318	32.05
ASTRON	EQ	02-Jun-2020	29.50	29.50	30.90	29.50	30.40	30.55	30.51	31100	9.49	432	25476	81.92
ATFL	EQ	02-Jun-2020	507.20	515.00	524.95	504.95	517.50	516.40	514.28	16139	83.00	1371	8322	51.56
ATLANTA	EQ	02-Jun-2020	6.55	6.55	6.80	6.40	6.70	6.75	6.69	18448	1.23	124	15314	83.01
ATLASCYCLE	BE	02-Jun-2020	49.80	50.60	50.60	48.10	49.45	49.85	49.19	7491	3.68	90	-	-
ATUL	EQ	02-Jun-2020	4701.75	4770.00	4799.00	4683.00	4725.55	4724.90	4737.00	19534	925.33	4068	9227	47.24
ATULAUTO	EQ	02-Jun-2020	167.75	167.75	171.90	166.15	169.10	169.45	168.96	39823	67.29	1577	22377	56.19
AUBANK	EQ	02-Jun-2020	410.05	409.40	430.55	405.00	430.55	430.40	423.08	656215	2776.29	19256	364893	55.61
AURIONPRO	EQ	02-Jun-2020	45.20	46.95	46.95	43.00	44.75	44.90	44.73	14171	6.34	352	9005	63.55
AUROPHARMA	EQ	02-Jun-2020	725.65	729.00	757.70	725.35	735.00	733.20	738.44	6278600	46363.46	116678	1569798	25.00
AUSOMENT	EQ	02-Jun-2020	24.65	25.85	25.85	24.00	25.80	25.80	25.66	1034	0.27	9	1034	100.00
AUTOAXLES	EQ	02-Jun-2020	501.65	509.90	509.90	489.10	490.00	492.10	494.94	15684	77.63	1060	6849	43.67
AUTOIND	BE	02-Jun-2020	15.00	15.75	15.75	15.55	15.75	15.75	15.71	12738	2.00	95	-	-
AUTOLITIND	EQ	02-Jun-2020	16.80	16.90	17.60	16.90	17.45	17.50	17.51	6351	1.11	65	4806	75.67
AVADHSUGAR	EQ	02-Jun-2020	147.85	148.00	150.00	143.00	144.40	144.15	147.22	41713	61.41	769	27986	67.09
AVANTIFEED	EQ	02-Jun-2020	440.65	443.00	466.40	441.05	463.50	462.85	459.45	1177856	5411.67	26622	258391	21.94
AVG	SM	02-Jun-2020	29.40	30.85	30.85	30.85	30.85	30.85	30.85	1200	0.37	1	1200	100.00
AVTNPL	EQ	02-Jun-2020	38.20	38.45	39.35	38.25	38.25	38.50	38.61	108388	41.85	684	63812	58.87
AXISBANK	EQ	02-Jun-2020	396.95	398.00	415.00	391.55	414.70	410.10	402.42	37509637	150947.72	351376	8375868	22.33
AXISCADES	EQ	02-Jun-2020	31.25	31.80	32.60	31.10	32.60	32.40	32.12	28760	9.24	296	20148	70.06
AXISGOLD	EQ	02-Jun-2020	4099.55	4092.50	4121.00	4089.05	4100.00	4099.70	4099.51	657	26.93	153	413	62.86
AXISNIFTY	EQ	02-Jun-2020	1044.99	1108.00	1108.00	1038.05	1038.05	1043.34	1052.76	383	4.03	127	308	80.42
AYMSYNTEX	EQ	02-Jun-2020	15.50	15.35	15.95	15.35	15.90	15.80	15.71	12198	1.92	62	10670	87.47
BAGFILMS	EQ	02-Jun-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.69	54249	0.92	74	43373	79.95
BAJAJ-AUTO	EQ	02-Jun-2020	2758.30	2759.90	2814.25	2726.20	2796.25	2796.10	2772.50	1283508	35585.29	69748	192886	15.03
BAJAJCON	EQ	02-Jun-2020	145.75	150.00	150.90	143.05	145.85	146.05	146.18	467891	683.96	16570	247107	52.81
BAJAJELEC	EQ	02-Jun-2020	377.15	375.00	427.30	374.95	418.90	408.90	397.68	985441	3918.88	16009	115386	11.71
BAJAJFINSV	EQ	02-Jun-2020	4763.20	4793.95	5238.00	4742.65	5216.00	5184.70	5011.28	2693375	134972.62	293610	408098	15.15
BAJAJHIND	EQ	02-Jun-2020	4.45	4.60	4.65	4.50	4.65	4.65	4.64	1181578	54.79	1640	939109	79.48
BAJAJHLDNG	EQ	02-Jun-2020	2066.00	2084.00	2205.00	2012.00	2190.00	2188.20	2130.64	77370	1648.47	11597	24155	31.22
BAJFINANCE	EQ	02-Jun-2020	2160.85	2165.25	2375.00	2160.85	2337.00	2346.20	2266.98	23442768	531443.13	781863	3510955	14.98
BALAJITELE	EQ	02-Jun-2020	61.75	62.90	63.75	60.85	62.60	62.40	62.71	40922	25.66	532	25276	61.77
BALAMINES	EQ	02-Jun-2020	405.30	407.00	413.65	398.20	400.00	402.05	406.73	73779	300.08	2243	30998	42.01
BALAXI	EQ	02-Jun-2020	109.00	113.80	113.80	104.55	109.00	109.50	109.72	416	0.46	14	373	89.66
BALKRISHNA	EQ	02-Jun-2020	11.35	11.60	11.90	10.80	11.65	11.65	11.39	37265	4.24	166	11436	30.69
BALKRISIND	EQ	02-Jun-2020	1145.30	1145.30	1166.35	1125.00	1146.35	1151.70	1147.98	825477	9476.28	28049	321029	38.89
BALLARPUR	EQ	02-Jun-2020	0.50	0.50	0.50	0.45	0.45	0.50	0.48	1038924	5.02	321	680366	65.49
BALMLAWRIE	EQ	02-Jun-2020	102.15	102.40	110.00	102.00	103.60	103.60	106.53	1091396	1162.70	11243	189406	17.35
BALPHARMA	EQ	02-Jun-2020	37.10	36.15	38.50	36.15	38.20	37.90	37.90	4685	1.78	133	4182	89.26
BALRAMCHIN	EQ	02-Jun-2020	104.70	105.45	106.50	102.70	104.50	104.20	104.51	747129	780.83	10159	469978	62.90
BANARBEADS	EQ	02-Jun-2020	32.80	32.80	33.50	32.75	32.75	32.75	33.13	1377	0.46	20	812	58.97
BANARISUG	EQ	02-Jun-2020	890.20	890.50	910.00	880.15	910.00	901.50	893.69	190	1.70	35	149	78.42
BANCOINDIA	EQ	02-Jun-2020	66.40	66.60	67.45	65.60	66.40	66.40	66.50	97892	65.10	1065	65932	67.35
BANDHANBNK	EQ	02-Jun-2020	226.65	227.00	243.65	223.00	242.95	240.65	235.36	15033296	35382.54	163545	3138078	20.87
BANG	EQ	02-Jun-2020	14.55	14.95	14.95	14.70	14.85	14.75	14.84	1274	0.19	20	1254	98.43
BANKBARODA	EQ	02-Jun-2020	42.45	42.75	43.10	41.35	42.20	42.10	42.07	45380613	19090.24	95725	8352466	18.41
BANKBEES	EQ	02-Jun-2020	200.53	201.50	207.46	199.30	207.25	206.40	203.76	995348	2028.08	9876	334541	33.61
BANKINDIA	EQ	02-Jun-2020	34.55	35.00	35.45	34.15	35.30	35.20	34.92	3623696	1265.29	8957	698066	19.26
BANSWRAS	EQ	02-Jun-2020	74.25	75.95	77.95	74.30	77.80	76.90	76.91	5798	4.46	134	4135	71.32
BARTRONICS	BZ	02-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	3263	0.05	12	-	-
BASF	EQ	02-Jun-2020	1107.40	1110.00	1217.70	1110.00	1170.00	1175.15	1176.33	239176	2813.49	14633	80531	33.67
BASML	EQ	02-Jun-2020	80.40	81.00	88.00	80.00	88.00	86.10	85.23	3852	3.28	167	2807	72.87
BATAINDIA	EQ	02-Jun-2020	1387.55	1410.00	1439.25	1403.45	1436.50	1433.10	1425.47	2064231	29425.06	62409	340930	16.52
BAYERCROP	EQ	02-Jun-2020	5132.05	5217.00	5297.95	4982.00	5050.00	5065.10	5126.04	32688	1675.60	6771	11670	35.70
BBL	EQ	02-Jun-2020	681.90	683.05	690.00	675.05	681.35	682.90	684.05	2949	20.17	334	1872	63.48
BBTC	EQ	02-Jun-2020	936.15	943.00	970.00	940.00	946.85	951.15	953.15	121221	1155.41	6091	34187	28.20
BCG	EQ	02-Jun-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	118762	8.97	119	118762	100.00
BCP	EQ	02-Jun-2020	5.70	5.80	5.80	5.60	5.75	5.65	5.64	296192	16.71	455	263099	88.83
BDL	EQ	02-Jun-2020	238.25	239.00	241.00	234.00	235.70	235.25	236.44	51354	121.42	1788	23960	46.66
BEARDSELL	BE	02-Jun-2020	8.80	9.20	9.20	8.80	9.20	9.20	9.06	2662	0.24	34	-	-
BEDMUTHA	EQ	02-Jun-2020	13.20	14.30	14.50	13.60	14.50	14.50	14.31	16566	2.37	100	15552	93.88
BEL	EQ	02-Jun-2020	69.40	69.60	70.40	68.65	69.50	69.65	69.62	7287307	5073.79	25063	2215245	30.40
BEML	EQ	02-Jun-2020	595.85	600.00	604.00	593.10	599.10	599.15	599.02	417832	2502.88	13486	106247	25.43
BEPL	EQ	02-Jun-2020	36.90	36.90	38.50	36.60	38.30	38.10	37.86	389862	147.62	2831	206854	53.06
BERGEPAINT	EQ	02-Jun-2020	490.05	491.95	507.25	488.85	502.80	502.75	502.31	1472403	7396.02	25559	306584	20.82
BFINVEST	EQ	02-Jun-2020	237.10	243.95	243.95	230.50	240.75	239.40	238.25	3449	8.22	474	1777	51.52
BFUTILITIE	EQ	02-Jun-2020	156.90	158.70	160.00	154.50	158.20	158.10	157.69	103253	162.82	1824	53110	51.44
BGRENERGY	EQ	02-Jun-2020	27.55	27.60	28.30	27.20	28.05	27.90	27.88	126628	35.30	820	65275	51.55
BHAGERIA	EQ	02-Jun-2020	106.20	106.20	113.00	106.00	111.50	111.75	110.82	92013	101.97	1839	48029	52.20
BHAGYANGR	EQ	02-Jun-2020	14.85	15.15	15.15	14.05	14.55	14.65	14.41	10998	1.58	112	6838	62.17
BHAGYAPROP	EQ	02-Jun-2020	18.55	18.55	19.70	18.55	19.70	19.65	19.39	842	0.16	18	684	81.24
BHANDARI	EQ	02-Jun-2020	0.85	0.90	0.90	0.85	0.90	0.85	0.85	183737	1.57	92	154919	84.32
BHARATFORG	EQ	02-Jun-2020	334.20	336.00	342.00	332.00	332.90	333.85	336.05	4370997	14688.74	59871	877582	20.08
BHARATGEAR	EQ	02-Jun-2020	39.65	41.00	41.50	39.15	40.95	40.95	40.58	7968	3.23	124	4950	62.12
BHARATRAS	EQ	02-Jun-2020	6822.35	6915.00	6915.00	6750.00	6870.25	6853.65	6818.20	1264	86.18	522	705	55.78
BHARATWIRE	EQ	02-Jun-2020	16.70	17.35	17.50	16.25	17.50	17.50	17.35	58170	10.09	210	54349	93.43
BHARTIARTL	EQ	02-Jun-2020	559.05	563.00	572.30	556.10	559.00	558.10	564.42	31973639	180464.76	330914	15685185	49.06
BHEL	EQ	02-Jun-2020	28.00	28.20	28.55	27.45	28.00	28.00	28.00	40757502	11411.44	45666	7479918	18.35
BIGBLOC	EQ	02-Jun-2020	24.40	24.40	25.55	24.40	25.50	25.50	25.44	975	0.25	11	975	100.00
BIL	EQ	02-Jun-2020	88.05	90.05	92.45	88.05	92.45	91.75	91.61	5395	4.94	127	4001	74.16
BILENERGY	EQ	02-Jun-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	88149	0.66	55	88149	100.00
BINDALAGRO	EQ	02-Jun-2020	9.55	9.70	9.75	9.25	9.40	9.55	9.50	26677	2.53	163	18474	69.25
BIOCON	EQ	02-Jun-2020	385.50	389.00	396.00	381.20	383.90	382.70	388.46	11915870	46287.88	126082	2313880	19.42
BIOFILCHEM	BE	02-Jun-2020	13.45	13.00	13.85	13.00	13.25	13.10	13.34	8284	1.11	78	-	-
BIRLACABLE	EQ	02-Jun-2020	43.60	43.90	44.00	41.35	41.90	41.65	42.34	160475	67.95	1480	105049	65.46
BIRLACORPN	EQ	02-Jun-2020	528.00	523.25	547.80	522.00	538.00	533.15	532.90	494044	2632.75	15495	172212	34.86
BIRLAMONEY	EQ	02-Jun-2020	25.05	25.30	27.00	24.75	26.55	26.65	26.31	358995	94.45	2100	162646	45.31
BIRLATYRE	EQ	02-Jun-2020	16.85	17.65	17.65	17.65	17.65	17.65	17.65	21095	3.72	77	21095	100.00
BKMINDST	EQ	02-Jun-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	35624	0.25	36	35624	100.00
BLBLIMITED	EQ	02-Jun-2020	3.20	3.15	3.50	3.15	3.30	3.30	3.36	7109	0.24	19	6283	88.38
BLISSGVS	EQ	02-Jun-2020	94.40	94.50	103.00	94.05	95.80	96.60	98.54	433537	427.21	4631	184278	42.51
BLKASHYAP	EQ	02-Jun-2020	3.95	4.05	4.10	3.95	4.10	4.10	4.10	314892	12.90	170	226930	72.07
BLS	EQ	02-Jun-2020	32.40	33.00	38.85	32.40	38.85	38.80	37.33	220808	82.44	1567	145395	65.85
BLUECOAST	BE	02-Jun-2020	3.10	2.95	2.95	2.95	2.95	2.95	2.95	1769	0.05	12	-	-
BLUEDART	EQ	02-Jun-2020	2049.15	2050.00	2097.95	2049.15	2081.00	2077.55	2079.57	13000	270.34	1906	7763	59.72
BLUESTARCO	EQ	02-Jun-2020	516.20	516.20	545.00	516.20	543.85	538.60	532.63	105879	563.94	5392	50765	47.95
BODALCHEM	EQ	02-Jun-2020	44.45	44.60	53.30	44.25	51.00	51.65	49.43	4862662	2403.76	13171	2713461	55.80
BOHRA	SM	02-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	4000	0.07	2	4000	100.00
BOMDYEING	EQ	02-Jun-2020	50.05	52.55	52.55	51.05	52.55	52.55	52.37	605139	316.93	2662	436922	72.20
BORORENEW	EQ	02-Jun-2020	35.45	36.30	41.45	35.30	40.55	40.65	39.57	897744	355.26	5663	439535	48.96
BOSCHLTD	EQ	02-Jun-2020	10309.25	10390.00	10690.00	10255.00	10490.00	10499.30	10488.36	58406	6125.83	13528	18243	31.23
BPCL	EQ	02-Jun-2020	346.30	348.00	348.00	337.30	341.50	341.60	341.52	6319742	21583.21	89031	1776748	28.11
BPL	EQ	02-Jun-2020	14.95	14.95	15.65	14.95	15.65	15.65	15.49	82066	12.71	259	61328	74.73
BRFL	EQ	02-Jun-2020	3.95	4.00	4.05	3.90	4.00	4.00	4.00	55853	2.23	177	53473	95.74
BRIGADE	EQ	02-Jun-2020	103.85	105.90	114.20	103.85	112.85	112.50	111.48	848504	945.88	7428	341340	40.23
BRITANNIA	EQ	02-Jun-2020	3434.85	3434.90	3480.00	3400.00	3451.75	3451.00	3456.09	786444	27180.20	49161	267559	34.02
BRITANNIA	N2	02-Jun-2020	32.69	32.05	33.40	32.05	32.70	32.68	32.67	83790	27.37	130	81900	97.74
BRNL	EQ	02-Jun-2020	38.95	39.65	39.95	38.15	38.40	38.80	38.99	7547	2.94	192	6297	83.44
BROOKS	BE	02-Jun-2020	28.60	29.60	30.00	28.00	29.45	28.95	29.08	22852	6.64	149	-	-
BSE	EQ	02-Jun-2020	385.85	388.00	395.00	386.00	391.55	390.75	391.22	140386	549.22	4187	59589	42.45
BSHSL	SM	02-Jun-2020	110.40	108.70	108.70	108.70	108.70	108.70	108.70	1200	1.30	1	1200	100.00
BSL	EQ	02-Jun-2020	20.80	20.10	22.30	20.10	21.80	21.25	21.16	8827	1.87	125	4092	46.36
BSLGOLDETF	EQ	02-Jun-2020	4309.05	4364.00	4364.00	4306.00	4306.00	4322.90	4329.03	152	6.58	39	110	72.37
BSLNIFTY	EQ	02-Jun-2020	114.79	109.50	115.29	104.44	110.00	110.84	109.67	1692	1.86	82	996	58.87
BSOFT	EQ	02-Jun-2020	77.05	77.60	78.00	75.70	77.00	76.80	76.94	1061254	816.48	13235	481385	45.36
BUTTERFLY	EQ	02-Jun-2020	113.70	115.00	117.20	110.45	114.00	113.65	114.55	105598	120.96	1831	54976	52.06
BVCL	BE	02-Jun-2020	10.40	10.40	10.40	10.10	10.10	10.10	10.32	1669	0.17	15	-	-
BYKE	EQ	02-Jun-2020	9.95	10.00	11.90	10.00	11.90	11.85	11.51	235083	27.06	926	132186	56.23
CADILAHC	EQ	02-Jun-2020	349.55	350.90	364.50	350.45	353.25	353.05	358.87	8214215	29478.65	89969	1564500	19.05
CALSOFT	EQ	02-Jun-2020	7.95	8.20	8.20	7.70	8.00	8.05	7.84	125283	9.83	222	29436	23.50
CAMLINFINE	EQ	02-Jun-2020	41.80	41.95	43.85	41.40	43.85	43.60	42.66	1101804	470.01	3136	911550	82.73
CANBK	EQ	02-Jun-2020	91.95	93.25	94.65	90.70	92.10	92.15	92.48	17198274	15904.48	66065	1883888	10.95
CANDC	BZ	02-Jun-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	168	0.01	4	-	-
CANFINHOME	EQ	02-Jun-2020	291.70	292.00	309.00	289.10	308.00	305.25	300.77	589982	1774.48	13728	226326	38.36
CANTABIL	EQ	02-Jun-2020	225.75	230.35	230.35	224.00	226.00	225.40	225.45	31850	71.81	495	7293	22.90
CAPACITE	EQ	02-Jun-2020	80.60	83.45	84.60	79.55	84.50	84.40	83.81	54332	45.54	932	37409	68.85
CAPLIPOINT	EQ	02-Jun-2020	327.05	327.05	335.00	325.00	333.70	332.25	332.06	85550	284.08	2301	49431	57.78
CAPTRUST	EQ	02-Jun-2020	64.55	64.55	66.55	64.00	66.55	65.40	65.03	1892	1.23	102	1330	70.30
CARBORUNIV	EQ	02-Jun-2020	228.30	231.50	235.45	228.20	230.00	230.40	232.24	53857	125.08	2241	39030	72.47
CAREERP	EQ	02-Jun-2020	155.95	155.25	160.45	155.20	158.90	158.60	158.88	20711	32.91	292	15246	73.61
CARERATING	EQ	02-Jun-2020	409.65	410.00	413.00	396.50	397.95	399.20	401.47	55978	224.74	3600	29743	53.13
CASTEXTECH	BE	02-Jun-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.32	9847	0.03	19	-	-
CASTROLIND	EQ	02-Jun-2020	117.90	118.50	125.00	118.50	124.40	124.45	122.86	2139022	2628.04	27870	1138222	53.21
CCHHL	EQ	02-Jun-2020	2.25	2.25	2.35	2.25	2.35	2.35	2.33	11939	0.28	43	11939	100.00
CCL	EQ	02-Jun-2020	208.35	209.10	211.95	200.00	204.10	204.40	204.76	426795	873.91	5348	225579	52.85
CDSL	EQ	02-Jun-2020	250.50	250.80	257.00	248.45	256.10	256.10	253.39	396312	1004.21	13058	181363	45.76
CEATLTD	EQ	02-Jun-2020	841.75	854.00	893.00	850.00	892.65	888.10	874.75	287286	2513.03	11920	53126	18.49
CEBBCO	EQ	02-Jun-2020	8.95	9.15	9.20	8.75	9.15	9.10	9.11	22652	2.06	91	17708	78.17
CELEBRITY	EQ	02-Jun-2020	4.10	4.10	4.30	4.10	4.30	4.30	4.26	30172	1.29	64	29352	97.28
CENTENKA	EQ	02-Jun-2020	131.45	133.50	148.45	132.05	144.90	144.00	143.05	244851	350.25	3445	77554	31.67
CENTEXT	EQ	02-Jun-2020	2.45	2.50	2.65	2.45	2.65	2.65	2.60	244667	6.37	211	183394	74.96
CENTRALBK	EQ	02-Jun-2020	14.30	14.65	15.15	14.40	14.80	14.85	14.79	1235288	182.75	3242	525491	42.54
CENTRUM	EQ	02-Jun-2020	11.55	11.45	12.10	11.05	12.00	12.00	11.85	100166	11.87	268	82690	82.55
CENTUM	EQ	02-Jun-2020	240.20	236.05	251.00	232.50	249.95	249.20	245.61	6542	16.07	346	5131	78.43
CENTURYPLY	EQ	02-Jun-2020	106.10	106.90	109.50	106.00	107.00	107.00	107.99	814133	879.17	7254	317857	39.04
CENTURYTEX	EQ	02-Jun-2020	294.65	299.00	317.45	295.70	313.90	311.90	309.87	4144142	12841.61	58259	750595	18.11
CERA	EQ	02-Jun-2020	2321.60	2320.00	2335.00	2259.00	2278.00	2276.30	2295.53	4325	99.28	845	2014	46.57
CEREBRAINT	EQ	02-Jun-2020	32.15	32.20	32.20	30.55	31.00	31.10	31.13	143700	44.74	409	88545	61.62
CESC	EQ	02-Jun-2020	612.60	606.00	624.35	600.65	615.00	615.20	614.91	453831	2790.67	10337	108551	23.92
CESCVENT	EQ	02-Jun-2020	136.05	142.85	142.85	139.90	142.85	142.85	142.44	59061	84.12	424	54847	92.87
CGCL	EQ	02-Jun-2020	147.10	146.65	146.80	142.30	144.00	144.30	144.26	118138	170.43	1627	25489	21.58
CGPOWER	EQ	02-Jun-2020	6.30	6.60	6.60	6.50	6.60	6.60	6.59	2859432	188.49	2119	2498780	87.39
CHALET	EQ	02-Jun-2020	120.45	132.70	144.50	130.00	144.50	143.20	142.69	2002687	2857.57	16072	891472	44.51
CHAMBLFERT	EQ	02-Jun-2020	137.00	139.60	141.90	134.45	135.15	134.95	137.59	1464118	2014.48	17693	703313	48.04
CHEMBOND	EQ	02-Jun-2020	140.25	141.00	147.00	137.00	145.00	144.25	141.35	41866	59.18	925	23663	56.52
CHEMFAB	EQ	02-Jun-2020	130.05	127.05	140.00	127.05	140.00	139.00	135.52	6905	9.36	274	4830	69.95
CHENNPETRO	EQ	02-Jun-2020	57.10	57.10	58.25	56.00	56.80	56.45	56.84	657728	373.86	3296	386160	58.71
CHOLAFIN	EQ	02-Jun-2020	152.10	154.25	159.75	153.00	158.35	157.90	156.75	16246033	25465.64	104970	2717856	16.73
CHOLAHLDNG	EQ	02-Jun-2020	251.50	257.90	276.65	252.00	276.65	276.65	270.23	88777	239.90	2324	58643	66.06
CIGNITITEC	EQ	02-Jun-2020	297.50	300.05	307.00	297.30	299.95	299.10	302.42	46589	140.90	698	40821	87.62
CIMMCO	EQ	02-Jun-2020	14.55	15.00	15.25	14.55	15.25	15.25	14.98	4462	0.67	66	4208	94.31
CINELINE	EQ	02-Jun-2020	20.60	21.45	21.75	20.05	21.05	21.20	21.19	24944	5.29	208	18048	72.35
CINEVISTA	EQ	02-Jun-2020	5.25	5.35	5.50	5.05	5.50	5.50	5.40	2148	0.12	25	1872	87.15
CIPLA	EQ	02-Jun-2020	642.50	644.90	658.65	636.00	640.00	637.60	646.58	6883613	44508.20	106666	1557931	22.63
CKFSL	BZ	02-Jun-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.44	197709	0.86	63	-	-
CLEDUCATE	EQ	02-Jun-2020	39.20	39.90	40.35	37.25	37.75	37.70	38.20	40536	15.48	393	30178	74.45
CLNINDIA	EQ	02-Jun-2020	345.60	346.15	365.00	343.85	360.00	358.30	357.96	64686	231.55	2024	36889	57.03
CMICABLES	EQ	02-Jun-2020	22.95	23.80	24.05	23.10	24.05	23.90	23.81	30807	7.34	355	23482	76.22
CNOVAPETRO	EQ	02-Jun-2020	5.95	5.70	6.20	5.70	5.70	5.70	5.86	4357	0.26	13	2857	65.57
COALINDIA	EQ	02-Jun-2020	148.55	149.15	149.15	143.00	143.65	143.40	144.15	16680118	24043.80	125175	4900534	29.38
COCHINSHIP	EQ	02-Jun-2020	228.10	230.00	235.10	228.95	230.45	229.85	231.09	632671	1462.06	15582	330372	52.22
COLPAL	EQ	02-Jun-2020	1381.60	1381.60	1393.45	1361.55	1367.50	1366.65	1373.08	937323	12870.20	39765	338638	36.13
COMPINFO	EQ	02-Jun-2020	9.35	9.40	9.50	9.10	9.35	9.30	9.25	57126	5.28	131	12904	22.59
COMPUSOFT	EQ	02-Jun-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	38535	3.45	196	38520	99.96
CONCOR	EQ	02-Jun-2020	394.40	396.10	401.00	386.20	391.00	391.55	392.90	3091310	12145.82	93744	911148	29.47
CONFIPET	EQ	02-Jun-2020	18.20	18.40	19.40	18.15	19.20	19.05	19.02	226009	43.00	686	165191	73.09
CONSOFINVT	EQ	02-Jun-2020	29.80	28.60	29.65	26.15	28.25	28.40	28.75	1191	0.34	36	965	81.02
CONTI	SM	02-Jun-2020	14.85	14.15	14.15	14.15	14.15	14.15	14.15	3333	0.47	1	3333	100.00
CONTROLPR	EQ	02-Jun-2020	198.85	198.80	201.05	197.55	198.95	198.55	199.09	6162	12.27	148	4663	75.67
CORALFINAC	EQ	02-Jun-2020	14.35	14.55	14.60	13.65	14.00	13.85	14.03	24573	3.45	163	20525	83.53
CORDSCABLE	EQ	02-Jun-2020	30.75	30.70	32.25	30.70	32.25	32.25	31.76	5475	1.74	163	4314	78.79
COROMANDEL	EQ	02-Jun-2020	650.80	654.00	657.35	616.10	638.00	640.25	634.61	6441137	40876.00	76877	2487247	38.62
COSMOFILMS	EQ	02-Jun-2020	281.00	282.00	293.15	277.00	292.00	291.20	287.21	71605	205.65	2442	42721	59.66
COUNCODOS	EQ	02-Jun-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.01	9002	0.09	23	8997	99.94
COX&KINGS	BZ	02-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	1320806	11.89	265	-	-
CPSEETF	EQ	02-Jun-2020	17.50	17.55	17.60	17.27	17.30	17.49	17.47	16424889	2869.24	68973	15495841	94.34
CREATIVE	EQ	02-Jun-2020	71.55	70.00	74.90	70.00	71.95	71.95	71.93	25887	18.62	35	25770	99.55
CREDITACC	EQ	02-Jun-2020	408.60	421.95	429.00	412.00	429.00	429.00	425.83	69099	294.24	2568	52815	76.43
CREST	EQ	02-Jun-2020	57.65	56.35	58.95	56.35	58.80	58.55	57.82	7036	4.07	192	2871	40.80
CRISIL	EQ	02-Jun-2020	1409.50	1410.00	1464.80	1410.00	1450.00	1445.60	1432.51	26314	376.95	2674	19453	73.93
CROMPTON	EQ	02-Jun-2020	230.45	231.20	244.90	231.15	240.95	240.95	238.89	1162285	2776.60	48468	657158	56.54
CSBBANK	EQ	02-Jun-2020	127.10	126.00	133.00	125.25	132.30	131.30	131.01	316320	414.43	2796	215366	68.08
CTE	EQ	02-Jun-2020	16.00	16.40	16.80	16.00	16.80	16.80	16.46	100430	16.53	32	100428	100.00
CUB	EQ	02-Jun-2020	141.80	143.20	144.90	137.60	139.65	139.50	139.37	852485	1188.08	9780	541040	63.47
CUBEXTUB	EQ	02-Jun-2020	10.15	10.15	10.65	9.75	10.65	10.15	10.52	1368	0.14	123	1263	92.32
CUMMINSIND	EQ	02-Jun-2020	374.75	377.80	384.50	373.00	379.00	378.95	379.21	1365129	5176.69	32175	113735	8.33
CUPID	EQ	02-Jun-2020	167.20	169.85	169.85	165.50	166.30	166.25	166.91	26459	44.16	946	16721	63.20
CYBERTECH	EQ	02-Jun-2020	36.05	36.65	43.25	36.15	43.25	43.25	42.07	125447	52.77	1113	59055	47.08
CYIENT	EQ	02-Jun-2020	202.10	207.55	213.40	205.20	212.10	211.75	210.31	937726	1972.17	18893	380814	40.61
DAAWAT	EQ	02-Jun-2020	26.30	26.30	26.80	25.90	26.10	26.05	26.26	714265	187.60	2558	467463	65.45
DABUR	EQ	02-Jun-2020	469.25	469.25	476.90	459.05	460.95	460.85	467.04	3195325	14923.49	53679	1156958	36.21
DALBHARAT	EQ	02-Jun-2020	561.70	567.50	571.95	557.80	565.05	565.45	563.59	374703	2111.78	6108	298780	79.74
DALMIASUG	EQ	02-Jun-2020	70.05	71.00	72.05	69.00	69.60	69.85	70.49	83554	58.90	840	57248	68.52
DAMODARIND	EQ	02-Jun-2020	19.15	19.10	21.50	18.40	21.50	20.60	19.64	27275	5.36	181	20477	75.08
DATAMATICS	EQ	02-Jun-2020	49.85	49.85	52.00	49.85	50.40	50.40	50.53	26064	13.17	356	19079	73.20
DBCORP	EQ	02-Jun-2020	64.90	66.40	66.40	64.05	64.95	64.80	64.90	149197	96.83	1535	111463	74.71
DBL	EQ	02-Jun-2020	276.60	279.00	290.20	276.90	287.00	286.60	284.19	453699	1289.35	9672	129673	28.58
DBREALTY	EQ	02-Jun-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	64778	4.60	165	62708	96.80
DBSTOCKBRO	EQ	02-Jun-2020	7.65	7.65	8.00	7.65	7.70	7.70	7.96	454	0.04	7	454	100.00
DCAL	EQ	02-Jun-2020	67.70	67.70	69.40	66.00	67.00	66.95	67.16	417795	280.58	3403	295926	70.83
DCBBANK	EQ	02-Jun-2020	64.30	64.95	66.60	63.50	65.50	65.70	65.34	5155661	3368.84	30160	2352031	45.62
DCI	SM	02-Jun-2020	42.00	43.00	43.00	43.00	43.00	43.00	43.00	6000	2.58	1	6000	100.00
DCM	EQ	02-Jun-2020	17.70	18.05	18.10	17.10	17.50	17.50	17.48	11866	2.07	99	7980	67.25
DCMNVL	EQ	02-Jun-2020	22.50	23.45	26.05	22.20	25.50	25.80	23.33	19110	4.46	138	10032	52.50
DCMSHRIRAM	EQ	02-Jun-2020	282.45	282.45	308.00	282.45	299.00	299.45	297.85	316610	943.03	7569	116614	36.83
DCW	EQ	02-Jun-2020	10.55	10.60	11.25	10.35	10.80	10.75	10.90	725447	79.07	1205	451356	62.22
DECCANCE	EQ	02-Jun-2020	244.35	249.95	250.00	238.00	241.10	242.30	243.26	8822	21.46	449	4688	53.14
DEEPAKFERT	EQ	02-Jun-2020	104.55	106.00	106.40	102.85	104.00	103.85	105.00	682352	716.48	4729	358915	52.60
DEEPAKNTR	EQ	02-Jun-2020	504.40	505.00	509.00	496.30	499.00	499.10	502.07	793944	3986.19	31874	389319	49.04
DEEPIND	EQ	02-Jun-2020	68.50	71.50	71.50	67.60	69.00	68.70	69.00	16323	11.26	433	9732	59.62
DELTACORP	EQ	02-Jun-2020	89.35	93.80	93.80	93.80	93.80	93.80	93.80	182680	171.35	1119	182680	100.00
DELTAMAGNT	EQ	02-Jun-2020	19.25	19.05	20.20	18.85	20.20	20.20	19.67	11402	2.24	102	8620	75.60
DEN	EQ	02-Jun-2020	50.10	50.15	52.60	49.10	51.15	51.20	51.37	59324	30.48	727	35983	60.66
DENORA	EQ	02-Jun-2020	180.85	182.00	189.85	178.05	189.85	189.85	187.88	3212	6.03	123	2545	79.23
DEVIT	SM	02-Jun-2020	57.00	57.00	57.00	57.00	57.00	57.00	57.00	1500	0.86	1	1500	100.00
DFMFOODS	EQ	02-Jun-2020	211.15	213.85	218.90	205.30	213.25	214.45	212.55	61252	130.19	1936	32614	53.25
DGCONTENT	EQ	02-Jun-2020	5.00	4.75	5.25	4.75	5.25	5.20	5.07	4398	0.22	34	2545	57.87
DHAMPURSUG	EQ	02-Jun-2020	104.40	104.50	105.90	102.50	103.00	102.95	103.98	663630	690.03	7364	428049	64.50
DHANBANK	EQ	02-Jun-2020	10.35	10.35	10.60	10.15	10.30	10.35	10.39	428921	44.55	859	275083	64.13
DHANUKA	EQ	02-Jun-2020	580.35	590.00	590.00	578.25	580.00	580.20	582.56	46636	271.68	2172	28854	61.87
DHARSUGAR	BE	02-Jun-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	1429	0.07	8	-	-
DHFL	EQ	02-Jun-2020	12.05	12.05	12.20	11.80	12.10	12.05	12.01	1346195	161.63	3244	772723	57.40
DHFL	N4	02-Jun-2020	222.00	200.00	210.00	200.00	210.00	210.00	202.70	37	0.08	2	27	72.97
DHFL	NP	02-Jun-2020	230.00	230.05	230.05	220.05	220.06	220.12	224.93	1110	2.50	17	1110	100.00
DHFL	NQ	02-Jun-2020	218.06	218.51	225.00	210.03	225.00	225.00	222.60	719	1.60	21	646	89.85
DHFL	NS	02-Jun-2020	215.00	205.27	230.00	205.26	206.50	206.50	206.93	102	0.21	6	95	93.14
DHFL	NX	02-Jun-2020	213.00	245.00	245.00	200.66	200.66	200.66	239.52	440	1.05	3	440	100.00
DHFL	NY	02-Jun-2020	230.00	203.70	208.01	203.70	208.01	208.01	203.87	52	0.11	2	52	100.00
DHFL	Y1	02-Jun-2020	220.00	210.05	210.05	210.05	210.05	210.05	210.05	9	0.02	1	9	100.00
DHUNINV	EQ	02-Jun-2020	168.45	174.45	174.45	162.00	169.95	165.05	165.14	1101	1.82	77	473	42.96
DIAMONDYD	EQ	02-Jun-2020	515.70	517.95	614.00	514.00	600.10	600.70	584.70	283834	1659.56	11185	54470	19.19
DIAPOWER	BZ	02-Jun-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.64	10290	0.07	20	-	-
DICIND	EQ	02-Jun-2020	340.50	340.50	360.00	315.00	337.00	336.00	339.11	10907	36.99	730	5826	53.42
DIGISPICE	EQ	02-Jun-2020	7.75	8.10	8.10	8.10	8.10	8.10	8.10	4938	0.40	22	4938	100.00
DIGJAMLTD	BZ	02-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	9167	0.15	11	-	-
DISHTV	EQ	02-Jun-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	2182159	101.47	1129	2182159	100.00
DIVISLAB	EQ	02-Jun-2020	2480.05	2500.00	2537.95	2400.00	2411.95	2411.00	2468.64	1305088	32217.93	73028	291956	22.37
DIXON	EQ	02-Jun-2020	5051.50	5075.00	5249.00	5011.70	5199.95	5197.50	5150.10	71385	3676.40	13494	34512	48.35
DLF	EQ	02-Jun-2020	152.20	153.00	158.85	150.40	156.60	157.20	153.84	10651414	16385.82	84021	1119963	10.51
DLINKINDIA	EQ	02-Jun-2020	79.65	80.60	81.50	78.55	79.60	79.95	80.21	119667	95.99	1604	43296	36.18
DMART	EQ	02-Jun-2020	2305.50	2309.10	2389.00	2290.05	2365.00	2381.70	2351.78	503206	11834.32	73803	301273	59.87
DNAMEDIA	EQ	02-Jun-2020	0.45	0.40	0.50	0.40	0.45	0.45	0.46	28301	0.13	55	17213	60.82
DOLAT	EQ	02-Jun-2020	44.10	46.00	46.00	41.55	44.25	43.75	44.55	155838	69.43	1023	101461	65.11
DOLLAR	EQ	02-Jun-2020	117.20	119.00	120.50	116.80	116.95	116.95	117.87	133197	157.00	2520	91701	68.85
DONEAR	EQ	02-Jun-2020	25.45	25.20	26.50	24.45	26.00	26.30	26.00	41807	10.87	489	15702	37.56
DPSCLTD	EQ	02-Jun-2020	7.55	7.50	8.15	7.45	7.60	7.65	7.76	65869	5.11	200	53730	81.57
DPWIRES	BE	02-Jun-2020	64.20	61.00	64.00	61.00	61.00	61.00	61.01	5590	3.41	79	-	-
DQE	EQ	02-Jun-2020	1.10	1.05	1.15	1.05	1.15	1.10	1.10	84767	0.93	63	57273	67.57
DREDGECORP	EQ	02-Jun-2020	230.30	230.00	233.00	228.10	228.40	228.65	230.03	77007	177.14	2072	25321	32.88
DRREDDY	EQ	02-Jun-2020	3953.55	3985.00	4007.30	3886.00	3906.00	3895.30	3946.80	1490210	58815.58	71230	470344	31.56
DSSL	EQ	02-Jun-2020	16.90	16.20	17.70	16.20	16.70	16.85	17.08	3632	0.62	35	2329	64.12
DTIL	EQ	02-Jun-2020	142.75	146.00	149.50	137.05	149.00	148.10	146.40	2026	2.97	148	1588	78.38
DUCON	EQ	02-Jun-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	34425	1.36	19	34425	100.00
DVL	EQ	02-Jun-2020	50.40	50.25	50.95	49.25	50.10	50.50	50.21	10576	5.31	150	7820	73.94
DWARKESH	EQ	02-Jun-2020	18.40	18.45	18.65	18.35	18.50	18.50	18.50	377738	69.87	1217	238059	63.02
DYNAMATECH	EQ	02-Jun-2020	492.10	498.70	516.00	487.10	506.10	507.10	505.18	3412	17.24	205	2365	69.31
DYNPRO	EQ	02-Jun-2020	112.95	114.95	115.00	111.20	114.00	113.50	113.72	17827	20.27	553	11233	63.01
E2E	SM	02-Jun-2020	18.80	19.70	19.70	19.70	19.70	19.70	19.70	10000	1.97	1	10000	100.00
EASUNREYRL	BZ	02-Jun-2020	1.65	1.60	1.70	1.60	1.70	1.70	1.65	19218	0.32	24	-	-
EBBETF0423	EQ	02-Jun-2020	1052.34	1052.00	1052.25	1050.25	1052.00	1051.94	1051.26	8041	84.53	167	4620	57.46
EBBETF0430	EQ	02-Jun-2020	1069.35	1069.35	1069.99	1066.00	1067.20	1067.30	1067.72	15352	163.92	191	14943	97.34
EBIXFOREX	EQ	02-Jun-2020	400.45	418.00	418.00	396.15	401.95	399.80	399.73	1317	5.26	118	800	60.74
EC2RG	MF	02-Jun-2020	4.90	5.39	5.39	5.39	5.39	5.39	5.39	1	0.00	1	1	100.00
ECLERX	EQ	02-Jun-2020	406.35	408.00	418.85	402.80	408.60	410.55	408.70	65689	268.47	4496	45973	69.99
ECLFINANCE	NE	02-Jun-2020	1030.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	28	0.28	4	28	100.00
ECLFINANCE	NF	02-Jun-2020	912.16	911.00	920.00	910.05	915.00	916.90	915.79	1870	17.13	37	1743	93.21
ECLFINANCE	NG	02-Jun-2020	810.88	795.00	849.00	795.00	810.00	813.21	811.64	100	0.81	8	98	98.00
ECLFINANCE	NH	02-Jun-2020	840.00	840.00	840.00	800.00	800.00	800.00	806.67	6	0.05	2	6	100.00
ECLFINANCE	NI	02-Jun-2020	810.00	800.00	810.00	785.00	785.00	785.00	801.47	85	0.68	11	85	100.00
ECLFINANCE	NJ	02-Jun-2020	719.00	719.00	720.00	715.00	715.00	715.00	717.31	147	1.05	6	147	100.00
ECLFINANCE	NK	02-Jun-2020	720.60	725.00	730.00	720.60	730.00	729.35	727.04	170	1.24	6	170	100.00
ECLFINANCE	NM	02-Jun-2020	885.00	889.00	889.00	889.00	889.00	889.00	889.00	2	0.02	1	2	100.00
ECLFINANCE	NN	02-Jun-2020	895.00	895.00	895.00	850.00	850.00	850.00	872.50	10	0.09	2	10	100.00
ECLFINANCE	NO	02-Jun-2020	873.00	890.00	915.00	890.00	909.99	909.99	904.03	31	0.28	4	31	100.00
ECLFINANCE	NP	02-Jun-2020	855.00	855.00	860.00	855.00	860.00	860.00	858.00	25	0.21	2	25	100.00
ECLFINANCE	NR	02-Jun-2020	906.71	905.00	905.00	896.50	896.55	897.80	902.66	793	7.16	17	793	100.00
ECLFINANCE	NS	02-Jun-2020	844.85	846.10	847.00	846.00	847.00	847.00	846.20	55	0.47	3	45	81.82
EDELWEISS	EQ	02-Jun-2020	47.40	47.85	48.45	46.40	46.65	46.70	47.24	827129	390.71	4331	565502	68.37
EDL	BZ	02-Jun-2020	4.60	4.60	4.80	4.60	4.80	4.80	4.73	7596	0.36	18	-	-
EDUCOMP	BZ	02-Jun-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	22323	0.95	45	-	-
EHFLNCD	N3	02-Jun-2020	930.00	947.99	948.90	930.00	930.00	930.00	948.13	247	2.34	15	247	100.00
EHFLNCD	N5	02-Jun-2020	908.99	845.56	845.56	845.55	845.55	845.55	845.56	24	0.20	4	23	95.83
EHFLNCD	N6	02-Jun-2020	631.01	632.00	640.00	630.00	640.00	640.00	633.35	622	3.94	21	594	95.50
EICHERMOT	EQ	02-Jun-2020	16985.75	17200.00	17500.00	17000.00	17500.00	17396.25	17230.69	396819	68374.65	71785	46380	11.69
EIDPARRY	EQ	02-Jun-2020	215.95	217.00	222.80	209.45	212.60	212.85	215.55	1229063	2649.24	16758	312147	25.40
EIFFL	SM	02-Jun-2020	78.25	78.00	78.00	77.50	77.50	77.50	77.88	3200	2.49	3	3200	100.00
EIHAHOTELS	EQ	02-Jun-2020	246.40	241.90	245.70	233.00	243.00	241.50	238.64	33962	81.05	1300	13527	39.83
EIHOTEL	EQ	02-Jun-2020	70.95	72.00	74.95	71.05	73.50	73.30	73.35	877206	643.46	5754	330719	37.70
EIMCOELECO	EQ	02-Jun-2020	248.00	238.30	248.55	222.75	242.10	242.10	239.63	454	1.09	30	289	63.66
EKC	EQ	02-Jun-2020	14.15	14.40	14.85	14.25	14.85	14.80	14.73	48508	7.15	274	40687	83.88
ELECON	EQ	02-Jun-2020	20.65	20.95	21.60	20.00	21.40	21.40	20.99	151023	31.71	916	116926	77.42
ELECTCAST	EQ	02-Jun-2020	9.40	9.45	10.60	9.40	10.10	10.10	9.80	1365309	133.85	1534	899992	65.92
ELECTHERM	EQ	02-Jun-2020	89.90	93.05	107.85	89.10	107.85	107.85	102.93	72876	75.01	1609	30398	41.71
ELGIEQUIP	EQ	02-Jun-2020	136.80	137.05	146.80	135.00	144.60	145.00	142.02	42084	59.77	1188	24712	58.72
ELGIRUBCO	EQ	02-Jun-2020	14.30	14.30	14.95	14.15	14.20	14.55	14.46	12209	1.77	97	9781	80.11
EMAMILTD	EQ	02-Jun-2020	194.50	194.90	195.70	191.80	192.00	192.45	193.70	317588	615.17	19099	207755	65.42
EMAMIPAP	EQ	02-Jun-2020	73.10	71.15	75.95	70.70	73.00	73.45	72.83	9357	6.81	288	3116	33.30
EMAMIREAL	EQ	02-Jun-2020	28.30	28.30	29.70	28.00	29.70	29.70	29.53	36760	10.86	638	30383	82.65
EMBASSY	RR	02-Jun-2020	336.36	335.95	364.80	335.00	345.00	344.60	345.15	523600	1807.22	1543	345600	66.00
EMCO	BZ	02-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	23929	0.26	17	-	-
EMKAY	EQ	02-Jun-2020	37.15	36.55	39.00	35.30	38.00	37.95	36.50	120648	44.04	282	114456	94.87
EMMBI	EQ	02-Jun-2020	58.45	58.00	61.25	56.30	60.10	60.40	58.94	9367	5.52	217	5966	63.69
EMOFSR1RDP	MF	02-Jun-2020	8.10	8.00	8.20	8.00	8.20	8.05	8.05	12062	0.97	6	12062	100.00
EMOFSR1RGG	MF	02-Jun-2020	7.90	8.00	8.20	8.00	8.20	8.18	8.17	11000	0.90	9	10000	90.91
ENDURANCE	EQ	02-Jun-2020	759.75	760.00	779.00	740.00	763.00	761.90	762.24	111120	847.00	12339	44664	40.19
ENERGYDEV	EQ	02-Jun-2020	5.50	5.50	5.75	5.50	5.75	5.70	5.72	35027	2.00	78	32340	92.33
ENGINERSIN	EQ	02-Jun-2020	63.95	64.20	66.40	63.60	66.40	65.85	65.17	1258782	820.39	6481	697950	55.45
ENIL	EQ	02-Jun-2020	142.80	150.00	157.05	141.10	157.05	156.65	150.31	34079	51.22	488	26931	79.03
EQ30	EQ	02-Jun-2020	276.66	258.70	297.00	258.70	296.50	295.09	294.88	1702	5.02	19	96	5.64
EQUITAS	EQ	02-Jun-2020	45.60	46.00	48.75	45.00	48.00	48.00	47.64	29227313	13924.33	63973	4601436	15.74
ERFLNCDI	N1	02-Jun-2020	897.50	900.00	910.00	900.00	910.00	910.00	902.78	72	0.65	3	72	100.00
ERFLNCDI	N2	02-Jun-2020	828.00	826.00	844.00	825.00	825.00	825.00	826.59	2090	17.28	52	2000	95.69
ERFLNCDI	N4	02-Jun-2020	705.60	695.00	799.00	695.00	770.00	770.00	759.50	30	0.23	3	25	83.33
ERFLNCDI	N5	02-Jun-2020	690.00	685.10	694.00	676.00	690.00	690.00	687.36	90	0.62	8	72	80.00
ERIS	EQ	02-Jun-2020	527.60	533.30	595.00	500.00	520.00	519.20	548.45	708187	3884.07	25950	136275	19.24
EROSMEDIA	EQ	02-Jun-2020	16.10	16.40	16.65	15.90	16.65	16.40	16.18	548356	88.72	1395	399880	72.92
ESABINDIA	EQ	02-Jun-2020	1411.25	1421.00	1449.00	1392.00	1428.00	1429.65	1432.27	11378	162.96	1492	4841	42.55
ESCORTS	EQ	02-Jun-2020	972.40	972.40	977.85	950.20	957.05	959.65	964.72	2897718	27954.98	77252	307180	10.60
ESSARSHPNG	EQ	02-Jun-2020	7.35	7.70	7.70	7.10	7.30	7.35	7.44	12059	0.90	111	9554	79.23
ESSELPACK	EQ	02-Jun-2020	171.40	170.60	189.00	170.40	183.55	183.85	182.73	377942	690.62	5523	134491	35.59
ESTER	EQ	02-Jun-2020	30.70	30.15	31.80	30.15	31.10	31.10	31.10	34962	10.87	192	29901	85.52
EUROCERA	BZ	02-Jun-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.50	9122	0.05	6	-	-
EVEREADY	EQ	02-Jun-2020	67.10	67.90	69.50	66.25	67.25	67.25	66.93	102028	68.29	783	89358	87.58
EVERESTIND	EQ	02-Jun-2020	185.20	186.90	191.70	183.10	185.50	185.25	186.88	113231	211.61	2966	35389	31.25
EXCELINDUS	EQ	02-Jun-2020	643.25	644.00	654.00	636.00	636.10	641.45	647.47	23841	154.36	2077	12345	51.78
EXIDEIND	EQ	02-Jun-2020	173.85	175.00	175.00	170.00	170.85	170.65	171.97	2397093	4122.33	20945	852888	35.58
EXPLEOSOL	EQ	02-Jun-2020	190.15	199.65	199.65	199.65	199.65	199.65	199.65	727	1.45	18	727	100.00
FACT	EQ	02-Jun-2020	43.95	45.45	46.20	44.20	44.55	44.75	45.04	606674	273.23	3683	195880	32.29
FAIRCHEM	EQ	02-Jun-2020	498.70	501.20	512.00	487.85	496.30	493.80	501.27	40028	200.65	2211	19625	49.03
FCL	EQ	02-Jun-2020	27.95	28.85	29.00	27.05	27.15	27.30	27.84	340962	94.91	2192	205709	60.33
FCONSUMER	EQ	02-Jun-2020	8.85	9.20	9.25	8.75	9.20	9.20	9.06	8725392	790.25	8038	4846629	55.55
FCSSOFT	EQ	02-Jun-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.23	1070605	2.43	315	386265	36.08
FDC	EQ	02-Jun-2020	255.70	257.00	259.00	249.00	250.50	250.50	253.10	135026	341.75	4088	82510	61.11
FEDERALBNK	EQ	02-Jun-2020	46.65	46.80	48.10	46.00	47.70	47.60	47.21	47522313	22436.09	127451	13688005	28.80
FEL	EQ	02-Jun-2020	10.65	11.15	11.15	11.15	11.15	11.15	11.15	57240	6.38	169	57239	100.00
FELDVR	EQ	02-Jun-2020	12.80	13.30	13.40	12.20	12.70	12.70	12.71	88583	11.25	256	58300	65.81
FIEMIND	EQ	02-Jun-2020	290.30	290.35	298.00	286.00	296.85	296.35	294.78	27495	81.05	906	18460	67.14
FILATEX	EQ	02-Jun-2020	29.20	29.80	30.30	28.60	30.25	30.15	29.78	128544	38.28	515	79372	61.75
FINCABLES	EQ	02-Jun-2020	223.20	233.75	234.35	227.10	234.35	234.35	233.77	65441	152.98	1411	43660	66.72
FINEORG	EQ	02-Jun-2020	1949.50	1970.00	2040.00	1951.00	2000.00	1998.05	1999.06	29676	593.24	4461	16667	56.16
FINPIPE	EQ	02-Jun-2020	473.90	481.70	482.75	467.15	467.15	472.50	477.14	64974	310.02	4130	34993	53.86
FLEXITUFF	EQ	02-Jun-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	2578	0.11	6	1521	59.00
FLFL	EQ	02-Jun-2020	148.55	152.00	152.00	143.80	148.00	147.05	147.05	200410	294.70	2304	141585	70.65
FLUOROCHEM	EQ	02-Jun-2020	298.85	306.60	307.95	291.00	300.00	299.65	300.14	132263	396.97	1111	115060	86.99
FMGOETZE	EQ	02-Jun-2020	446.30	464.00	464.80	446.30	447.00	455.00	458.18	12017	55.06	1116	6882	57.27
FMNL	EQ	02-Jun-2020	17.05	17.85	17.85	16.60	17.10	17.05	17.06	23172	3.95	153	17571	75.83
FOCUS	SM	02-Jun-2020	15.75	15.60	15.80	15.60	15.80	15.80	15.70	6000	0.94	2	6000	100.00
FORCEMOT	EQ	02-Jun-2020	855.45	869.75	907.40	855.00	881.30	884.80	885.08	87244	772.18	4997	25150	28.83
FORTIS	EQ	02-Jun-2020	120.85	122.00	123.00	118.10	118.60	118.95	120.48	863298	1040.14	8310	417988	48.42
FOSECOIND	EQ	02-Jun-2020	1016.00	1019.80	1035.00	1013.20	1013.20	1016.70	1022.37	473	4.84	61	362	76.53
FRETAIL	EQ	02-Jun-2020	89.00	93.45	93.45	93.45	93.45	93.45	93.45	155956	145.74	1027	155956	100.00
FSC	EQ	02-Jun-2020	135.20	140.40	140.40	133.10	137.85	137.75	137.57	30033	41.32	482	25196	83.89
FSL	EQ	02-Jun-2020	33.35	33.85	35.70	33.05	35.30	35.25	34.46	3085569	1063.21	8063	1281870	41.54
GABRIEL	EQ	02-Jun-2020	76.85	77.05	80.65	77.05	80.65	80.30	79.46	81086	64.43	1400	52856	65.19
GAEL	EQ	02-Jun-2020	115.30	117.45	117.45	114.05	116.50	115.75	115.41	51851	59.84	2732	34337	66.22
GAIL	EQ	02-Jun-2020	91.95	92.95	97.10	90.90	96.85	96.55	94.78	18576059	17605.67	82586	5340665	28.75
GAL	EQ	02-Jun-2020	1.75	1.75	1.80	1.75	1.80	1.80	1.77	2657	0.05	22	1626	61.20
GALAXYSURF	EQ	02-Jun-2020	1361.75	1361.75	1375.00	1350.05	1360.00	1360.70	1365.60	5523	75.42	914	2731	49.45
GALLANTT	EQ	02-Jun-2020	27.45	26.35	28.00	26.30	27.00	27.00	27.19	6212	1.69	340	3037	48.89
GALLISPAT	EQ	02-Jun-2020	25.00	25.05	25.40	24.45	24.80	24.80	24.95	1577	0.39	50	911	57.77
GAMMNINFRA	EQ	02-Jun-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.46	3834837	17.82	664	2392935	62.40
GANDHITUBE	EQ	02-Jun-2020	162.15	162.15	169.00	162.00	164.50	165.45	165.66	5033	8.34	142	4025	79.97
GANECOS	EQ	02-Jun-2020	175.25	171.05	177.90	171.05	175.00	175.25	174.97	2168	3.79	108	1386	63.93
GANESHHOUC	EQ	02-Jun-2020	20.85	20.55	21.50	20.45	21.00	21.20	20.92	44903	9.39	350	31038	69.12
GANGESSECU	EQ	02-Jun-2020	23.50	22.80	24.80	22.80	23.45	23.45	24.21	2069	0.50	23	1849	89.37
GARDENSILK	EQ	02-Jun-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	26347	1.82	41	26227	99.54
GARFIBRES	EQ	02-Jun-2020	1395.60	1419.00	1427.80	1368.00	1380.00	1380.60	1388.39	7970	110.65	752	6321	79.31
GATI	EQ	02-Jun-2020	40.75	44.00	44.00	41.80	42.50	42.35	42.55	562535	239.33	4244	337887	60.07
GAYAPROJ	BE	02-Jun-2020	14.05	14.75	14.75	14.70	14.75	14.75	14.74	47584	7.02	159	-	-
GBGLOBAL	BE	02-Jun-2020	4.60	4.60	4.65	4.40	4.40	4.55	4.55	2425	0.11	17	-	-
GDL	EQ	02-Jun-2020	75.35	76.05	88.25	76.05	83.75	84.05	83.14	502021	417.39	6532	187273	37.30
GEECEE	EQ	02-Jun-2020	50.00	50.95	58.90	49.10	55.85	55.35	55.04	32696	18.00	820	8349	25.54
GEEKAYWIRE	EQ	02-Jun-2020	60.95	60.95	62.75	59.10	61.00	61.00	60.70	5968	3.62	106	4936	82.71
GENESYS	EQ	02-Jun-2020	26.85	26.85	28.15	25.80	28.15	28.15	27.25	11117	3.03	120	7287	65.55
GENUSPAPER	EQ	02-Jun-2020	4.30	4.65	5.15	4.35	5.15	5.15	4.89	1068193	52.24	941	587802	55.03
GENUSPOWER	EQ	02-Jun-2020	15.25	15.10	18.30	15.10	17.00	17.15	17.42	611361	106.48	1961	299177	48.94
GEOJITFSL	EQ	02-Jun-2020	19.65	19.95	20.80	19.75	20.40	20.55	20.33	350491	71.26	931	226937	64.75
GEPIL	EQ	02-Jun-2020	396.00	398.90	400.15	392.75	396.75	397.20	397.12	34386	136.55	1392	22739	66.13
GESHIP	EQ	02-Jun-2020	199.05	199.40	207.00	197.45	206.00	205.75	201.69	142305	287.01	7773	81531	57.29
GET&D	EQ	02-Jun-2020	61.70	62.75	64.50	62.10	64.35	64.35	63.87	297730	190.16	1968	215834	72.49
GFLLIMITED	EQ	02-Jun-2020	75.20	76.95	76.95	74.50	75.40	74.90	75.04	34816	26.13	500	30682	88.13
GFSTEELS	BE	02-Jun-2020	1.75	1.80	1.80	1.70	1.75	1.75	1.73	7509	0.13	37	-	-
GHCL	EQ	02-Jun-2020	111.35	112.00	116.90	111.00	116.90	116.90	115.15	228878	263.56	2097	175565	76.71
GICHSGFIN	EQ	02-Jun-2020	69.60	70.00	70.65	68.10	69.50	69.60	69.57	316754	220.35	2768	209217	66.05
GICRE	EQ	02-Jun-2020	139.45	139.55	142.00	137.25	137.50	138.35	139.41	104513	145.70	1849	59620	57.05
GILLANDERS	EQ	02-Jun-2020	21.20	21.25	22.25	21.25	22.25	22.25	21.55	4675	1.01	57	4075	87.17
GILLETTE	EQ	02-Jun-2020	4927.65	4977.00	5150.00	4950.00	5049.95	5025.20	5060.50	18076	914.74	3918	9956	55.08
GINNIFILA	EQ	02-Jun-2020	6.95	7.30	7.30	6.75	7.10	7.10	7.07	48276	3.42	162	26651	55.21
GIPCL	EQ	02-Jun-2020	57.60	58.05	59.00	57.75	58.20	58.20	58.26	67415	39.28	469	52257	77.52
GKWLIMITED	EQ	02-Jun-2020	450.45	463.90	465.00	454.95	465.00	465.00	461.28	3	0.01	3	1	33.33
GLAXO	EQ	02-Jun-2020	1372.20	1372.30	1389.00	1349.20	1354.95	1356.00	1366.15	42826	585.07	4242	21232	49.58
GLENMARK	EQ	02-Jun-2020	368.75	373.00	393.45	372.10	389.00	388.70	387.27	10222172	39587.36	131990	1214347	11.88
GLFL	EQ	02-Jun-2020	1.20	1.15	1.25	1.15	1.25	1.15	1.16	4209	0.05	11	4209	100.00
GLOBAL	SM	02-Jun-2020	102.00	96.90	99.00	96.90	99.00	99.00	97.95	2000	1.96	2	2000	100.00
GLOBALVECT	EQ	02-Jun-2020	49.95	50.90	52.50	49.10	51.95	51.65	51.54	78488	40.46	711	34701	44.21
GLOBUSSPR	EQ	02-Jun-2020	95.80	95.80	96.50	92.10	95.50	95.90	94.79	71995	68.24	1450	40745	56.59
GMBREW	EQ	02-Jun-2020	400.55	400.00	403.50	392.50	393.00	393.40	396.41	44015	174.48	1727	25350	57.59
GMDCLTD	EQ	02-Jun-2020	37.20	37.80	38.40	37.20	38.10	38.00	37.95	677309	257.05	3478	404257	59.69
GMMPFAUDLR	EQ	02-Jun-2020	3847.20	3879.95	3919.00	3852.80	3885.00	3869.25	3877.79	20917	811.12	3385	9091	43.46
GMRINFRA	EQ	02-Jun-2020	19.05	19.15	20.10	18.90	20.05	19.80	19.32	11766951	2272.89	14712	6505169	55.28
GNA	EQ	02-Jun-2020	191.80	191.45	195.45	190.30	191.25	191.45	192.55	31258	60.19	1114	14411	46.10
GNFC	EQ	02-Jun-2020	137.60	138.00	140.70	137.45	138.50	138.35	138.95	1109943	1542.22	10457	333477	30.04
GOACARBON	EQ	02-Jun-2020	189.50	189.75	198.95	186.80	195.00	196.65	193.78	43455	84.21	1132	13563	31.21
GOCLCORP	EQ	02-Jun-2020	147.95	153.45	153.80	150.00	152.00	152.00	150.57	3654	5.50	98	2901	79.39
GODFRYPHLP	EQ	02-Jun-2020	999.20	1003.20	1037.90	998.20	1019.95	1016.60	1019.97	104652	1067.42	6169	27599	26.37
GODHA	SM	02-Jun-2020	27.95	28.25	28.30	28.25	28.30	28.30	28.28	8000	2.26	2	0	0.00
GODREJAGRO	EQ	02-Jun-2020	376.40	379.70	379.70	372.00	375.45	375.45	375.31	225510	846.37	11778	143892	63.81
GODREJCP	EQ	02-Jun-2020	633.30	639.65	647.70	632.35	642.10	639.55	639.88	1671735	10697.15	46997	522214	31.24
GODREJIND	EQ	02-Jun-2020	325.70	325.80	328.90	322.30	327.25	327.55	326.67	282776	923.75	4834	169615	59.98
GODREJPROP	EQ	02-Jun-2020	715.65	715.65	774.85	714.05	768.70	766.60	759.11	1500289	11388.90	60073	342433	22.82
GOENKA	BZ	02-Jun-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	255544	1.53	98	-	-
GOKEX	EQ	02-Jun-2020	33.10	33.90	35.95	33.60	34.45	34.40	34.96	467181	163.32	3253	267104	57.17
GOKUL	EQ	02-Jun-2020	10.85	11.55	11.55	10.90	11.40	11.35	11.25	17685	1.99	149	11123	62.90
GOKULAGRO	EQ	02-Jun-2020	10.80	11.00	11.30	10.65	11.30	11.30	11.19	12540	1.40	85	10237	81.63
GOLDBEES	EQ	02-Jun-2020	41.21	41.16	41.55	41.01	41.21	41.18	41.23	2170979	895.04	6570	1235823	56.92
GOLDENTOBC	EQ	02-Jun-2020	24.25	24.95	25.45	24.20	25.45	25.45	25.33	12670	3.21	116	12404	97.90
GOLDIAM	EQ	02-Jun-2020	90.90	94.00	94.00	90.50	91.20	90.75	91.87	25106	23.07	612	18945	75.46
GOLDSHARE	EQ	02-Jun-2020	4239.95	4245.00	4269.25	4241.00	4250.00	4249.35	4251.67	1032	43.88	209	545	52.81
GOLDTECH	EQ	02-Jun-2020	9.05	8.75	9.25	8.70	8.80	8.80	8.95	9986	0.89	51	5793	58.01
GOODLUCK	EQ	02-Jun-2020	29.95	30.85	32.70	29.45	31.60	32.35	31.14	56803	17.69	566	36095	63.54
GPIL	EQ	02-Jun-2020	123.00	127.80	129.15	126.00	129.15	129.15	128.75	38930	50.12	578	28016	71.97
GPPL	EQ	02-Jun-2020	61.80	62.50	64.80	62.00	63.30	63.40	63.48	297208	188.67	4606	204565	68.83
GPTINFRA	EQ	02-Jun-2020	18.95	18.95	19.85	17.55	19.00	18.80	19.06	21916	4.18	178	15245	69.56
GRANULES	EQ	02-Jun-2020	171.30	174.40	182.90	172.50	182.90	181.10	178.55	4967992	8870.36	41235	1749857	35.22
GRAPHITE	EQ	02-Jun-2020	191.40	194.40	200.90	191.30	198.95	199.15	196.20	902642	1770.96	15201	320773	35.54
GRASIM	EQ	02-Jun-2020	583.50	583.00	601.35	575.55	596.00	596.35	591.35	2670475	15791.73	46214	314641	11.78
GRAVITA	EQ	02-Jun-2020	35.35	37.00	37.40	35.70	36.05	36.25	36.48	81081	29.58	582	51083	63.00
GREAVESCOT	EQ	02-Jun-2020	72.50	73.90	75.90	72.10	75.05	75.25	74.37	365280	271.66	4452	238155	65.20
GREENLAM	EQ	02-Jun-2020	595.15	594.95	594.95	572.00	585.05	583.90	581.19	733	4.26	98	499	68.08
GREENPANEL	EQ	02-Jun-2020	26.25	26.80	27.55	26.50	27.55	27.55	27.44	23843	6.54	95	23592	98.95
GREENPLY	EQ	02-Jun-2020	83.55	83.90	86.60	82.80	85.80	85.65	84.36	221469	186.83	2948	101979	46.05
GREENPOWER	EQ	02-Jun-2020	2.15	2.25	2.25	2.10	2.15	2.15	2.14	628807	13.48	452	485875	77.27
GRINDWELL	EQ	02-Jun-2020	522.00	520.10	528.40	505.00	510.10	512.10	513.71	36862	189.36	3196	17458	47.36
GROBTEA	EQ	02-Jun-2020	302.20	298.10	317.25	298.10	317.25	317.25	311.70	24	0.07	6	22	91.67
GRPLTD	EQ	02-Jun-2020	592.00	600.00	616.00	600.00	613.80	611.00	607.65	106	0.64	34	86	81.13
GRSE	EQ	02-Jun-2020	147.70	149.35	153.75	146.85	149.80	149.95	150.32	414905	623.70	8659	148024	35.68
GSCLCEMENT	EQ	02-Jun-2020	25.35	25.60	25.60	24.80	25.25	25.10	25.18	78789	19.84	534	58304	74.00
GSFC	EQ	02-Jun-2020	43.30	44.50	44.90	43.10	44.50	44.25	43.99	817967	359.81	3444	515862	63.07
GSPL	EQ	02-Jun-2020	203.15	204.45	220.00	204.45	212.45	211.85	212.26	503533	1068.78	18300	265830	52.79
GSS	EQ	02-Jun-2020	21.10	21.35	22.15	21.35	22.15	22.15	21.93	23388	5.13	143	14516	62.07
GTL	BE	02-Jun-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.15	9281	0.11	25	-	-
GTLINFRA	EQ	02-Jun-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.45	36610373	163.20	2638	19974357	54.56
GTNIND	EQ	02-Jun-2020	6.30	6.60	6.60	6.20	6.60	6.60	6.47	3225	0.21	10	2267	70.29
GTNTEX	EQ	02-Jun-2020	5.00	5.15	5.25	4.80	5.15	5.25	5.09	12659	0.64	78	11699	92.42
GTPL	EQ	02-Jun-2020	44.60	44.60	46.80	44.25	46.80	46.80	46.07	38379	17.68	314	31930	83.20
GUFICBIO	EQ	02-Jun-2020	55.55	55.60	60.50	53.20	58.00	57.70	58.00	125015	72.51	1518	60949	48.75
GUJALKALI	EQ	02-Jun-2020	316.15	318.20	322.50	316.85	320.95	319.70	320.00	48270	154.46	1896	26919	55.77
GUJAPOLLO	EQ	02-Jun-2020	147.25	148.00	159.00	148.00	152.00	153.10	152.70	8827	13.48	363	5270	59.70
GUJGASLTD	EQ	02-Jun-2020	245.30	248.00	253.80	244.00	253.00	250.75	247.68	978691	2424.03	21652	497737	50.86
GUJRAFFIA	BE	02-Jun-2020	8.90	8.90	9.30	8.90	9.30	9.30	9.27	157	0.01	6	-	-
GULFOILLUB	EQ	02-Jun-2020	585.10	597.85	605.90	590.40	598.00	599.15	597.94	7702	46.05	543	5799	75.29
GULFPETRO	EQ	02-Jun-2020	44.75	45.40	47.95	44.10	46.15	46.60	46.30	51557	23.87	478	39491	76.60
GULPOLY	EQ	02-Jun-2020	26.95	26.80	28.25	26.80	28.25	28.25	28.20	8043	2.27	73	7888	98.07
GVKPIL	EQ	02-Jun-2020	2.85	3.10	3.10	3.00	3.10	3.10	3.10	1914180	59.33	768	1890482	98.76
HAL	EQ	02-Jun-2020	560.90	555.15	572.90	555.15	566.25	565.20	567.06	34008	192.84	2487	13822	40.64
HARITASEAT	EQ	02-Jun-2020	378.85	379.35	379.40	372.55	376.00	374.85	375.90	500	1.88	74	336	67.20
HARRMALAYA	EQ	02-Jun-2020	60.75	60.70	61.90	60.65	61.60	61.25	61.33	22930	14.06	338	11159	48.67
HATHWAY	EQ	02-Jun-2020	23.95	24.05	24.35	23.75	24.05	23.95	23.96	1185913	284.19	3148	477194	40.24
HATSUN	EQ	02-Jun-2020	527.30	528.05	536.15	521.00	527.00	529.00	528.69	8905	47.08	445	4286	48.13
HAVELLS	EQ	02-Jun-2020	540.35	543.00	553.40	536.30	547.65	549.35	545.32	3601234	19638.26	55146	1106867	30.74
HAVISHA	BE	02-Jun-2020	0.50	0.50	0.55	0.45	0.55	0.50	0.48	34283	0.16	31	-	-
HBLPOWER	EQ	02-Jun-2020	12.60	12.95	13.45	12.60	13.10	12.95	13.06	276923	36.16	972	195311	70.53
HCC	EQ	02-Jun-2020	4.65	4.70	4.85	4.65	4.85	4.85	4.83	3564553	172.01	2078	2077745	58.29
HCG	EQ	02-Jun-2020	111.75	116.00	118.50	114.95	115.60	116.65	116.40	1182178	1376.11	3893	1002566	84.81
HCL-INSYS	EQ	02-Jun-2020	6.00	6.30	6.30	6.20	6.30	6.30	6.29	292507	18.41	673	257304	87.97
HCLTECH	EQ	02-Jun-2020	559.75	559.30	567.75	550.00	562.95	560.20	560.98	2930073	16437.08	72773	1145041	39.08
HDFC	EQ	02-Jun-2020	1737.70	1737.70	1822.35	1732.15	1817.00	1813.55	1781.74	8319067	148223.83	263037	3920926	47.13
HDFCAMC	EQ	02-Jun-2020	2654.40	2675.00	2697.10	2640.00	2662.00	2662.65	2669.94	248723	6640.75	21801	73722	29.64
HDFCBANK	EQ	02-Jun-2020	987.65	986.70	1005.00	975.20	1005.00	1001.00	993.25	20811909	206714.41	312508	6647318	31.94
HDFCLIFE	EQ	02-Jun-2020	516.10	516.00	522.25	497.00	497.95	499.70	504.83	5912196	29846.30	149764	2934072	49.63
HDFCMFGETF	EQ	02-Jun-2020	4225.90	4219.95	4234.85	4214.15	4229.00	4224.85	4222.72	12200	515.17	599	9383	76.91
HDFCNIFETF	EQ	02-Jun-2020	1020.59	1025.60	1045.00	1020.10	1039.02	1040.13	1035.30	2450	25.36	194	2064	84.24
HDFCSENETF	EQ	02-Jun-2020	3506.67	3506.67	3585.00	3462.00	3582.00	3582.02	3563.16	902	32.14	101	778	86.25
HDIL	BZ	02-Jun-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.53	2188292	33.50	670	-	-
HEG	EQ	02-Jun-2020	799.75	819.00	839.70	815.00	839.70	839.70	830.70	252356	2096.33	11432	83012	32.89
HEIDELBERG	EQ	02-Jun-2020	164.95	165.30	173.50	164.50	171.90	171.55	170.58	2440292	4162.59	22055	518018	21.23
HEOF1100RG	MF	02-Jun-2020	7.53	7.70	7.70	7.69	7.69	7.69	7.69	24000	1.85	3	24000	100.00
HEOF1126RD	MF	02-Jun-2020	7.80	7.70	7.80	7.70	7.80	7.80	7.73	3000	0.23	3	3000	100.00
HEOF1126RG	MF	02-Jun-2020	7.61	7.61	7.75	7.61	7.75	7.75	7.70	1700	0.13	3	1700	100.00
HERCULES	EQ	02-Jun-2020	69.20	69.20	70.00	68.95	69.60	69.35	69.48	57762	40.13	664	36986	64.03
HERITGFOOD	EQ	02-Jun-2020	239.65	244.70	244.70	235.00	238.00	237.50	239.75	81419	195.20	3347	62625	76.92
HEROMOTOCO	EQ	02-Jun-2020	2326.30	2359.90	2391.55	2281.90	2326.00	2318.25	2338.83	2408345	56327.03	96736	401382	16.67
HESTERBIO	EQ	02-Jun-2020	1152.20	1156.00	1250.00	1156.00	1200.00	1189.50	1199.41	25331	303.82	2017	12859	50.76
HEXATRADEX	BE	02-Jun-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	29161	3.06	27	-	-
HEXAWARE	EQ	02-Jun-2020	269.95	274.70	279.00	265.00	265.50	266.85	269.47	611172	1646.93	15196	246232	40.29
HFCL	EQ	02-Jun-2020	10.05	10.10	10.80	10.10	10.70	10.60	10.41	3718252	387.06	5087	2137400	57.48
HGINFRA	EQ	02-Jun-2020	167.85	169.90	174.90	169.90	173.00	171.15	171.77	16903	29.03	807	8586	50.80
HGS	EQ	02-Jun-2020	574.10	590.00	590.00	556.85	579.95	576.30	572.08	4972	28.44	440	3490	70.19
HHOF1140RG	MF	02-Jun-2020	6.49	6.76	6.76	6.76	6.76	6.76	6.76	433	0.03	1	433	100.00
HIKAL	EQ	02-Jun-2020	115.50	116.00	121.25	115.50	121.25	121.25	120.00	240765	288.92	2561	169102	70.24
HIL	EQ	02-Jun-2020	958.75	946.10	1033.00	946.10	998.00	1003.75	1003.85	82015	823.31	7073	27057	32.99
HILTON	EQ	02-Jun-2020	8.95	9.35	9.35	9.00	9.35	9.35	9.22	15414	1.42	50	10480	67.99
HIMATSEIDE	EQ	02-Jun-2020	47.25	47.90	48.45	46.00	46.85	46.65	46.66	679589	317.06	2956	418604	61.60
HINDALCO	EQ	02-Jun-2020	139.15	140.90	143.50	138.85	140.95	141.15	141.06	12836275	18106.27	69820	2078059	16.19
HINDCOMPOS	EQ	02-Jun-2020	129.95	129.05	139.50	126.30	134.00	133.55	133.47	3155	4.21	215	1959	62.09
HINDCOPPER	EQ	02-Jun-2020	27.75	28.40	29.50	28.30	28.95	28.85	28.85	1653519	477.01	5072	740084	44.76
HINDMOTORS	EQ	02-Jun-2020	5.45	5.95	5.95	5.60	5.95	5.95	5.88	1434251	84.39	1319	907763	63.29
HINDNATGLS	EQ	02-Jun-2020	28.50	29.25	31.35	28.75	31.20	30.15	30.42	12511	3.81	97	11379	90.95
HINDOILEXP	EQ	02-Jun-2020	51.30	51.70	53.85	51.30	53.85	53.85	53.41	1077750	575.58	2288	968342	89.85
HINDPETRO	EQ	02-Jun-2020	195.70	196.00	196.90	192.30	193.90	193.75	194.23	3435871	6673.55	48945	839723	24.44
HINDUNILVR	EQ	02-Jun-2020	2108.55	2122.00	2125.00	2090.00	2096.50	2107.40	2112.12	3268736	69039.62	153054	1810831	55.40
HINDZINC	EQ	02-Jun-2020	173.05	176.00	176.00	171.00	173.00	172.85	173.30	667832	1157.35	7201	292697	43.83
HIRECT	EQ	02-Jun-2020	120.55	120.10	122.00	118.35	119.35	119.95	119.78	12247	14.67	221	8285	67.65
HISARMETAL	EQ	02-Jun-2020	55.20	57.50	57.80	54.45	55.65	55.75	56.11	7049	3.96	146	3750	53.20
HITECH	EQ	02-Jun-2020	82.20	86.00	86.00	80.55	81.75	82.35	82.16	5127	4.21	109	4031	78.62
HITECHCORP	EQ	02-Jun-2020	62.50	60.00	64.95	57.30	64.95	64.95	63.27	323	0.20	24	251	77.71
HITECHGEAR	EQ	02-Jun-2020	88.55	92.95	92.95	92.95	92.95	92.95	92.95	648	0.60	10	648	100.00
HLVLTD	EQ	02-Jun-2020	4.20	4.30	4.95	4.00	4.90	4.90	4.64	730826	33.93	855	496206	67.90
HMT	BZ	02-Jun-2020	11.25	10.75	11.80	10.75	11.80	11.75	11.45	4983	0.57	44	-	-
HMVL	EQ	02-Jun-2020	43.05	43.40	44.70	43.05	44.50	44.45	44.14	21220	9.37	168	18547	87.40
HNDFDS	EQ	02-Jun-2020	508.55	529.80	530.00	510.25	529.00	525.50	519.16	2178	11.31	284	1340	61.52
HNGSNGBEES	EQ	02-Jun-2020	342.00	340.00	340.25	340.00	340.00	340.00	340.03	430	1.46	17	430	100.00
HONAUT	EQ	02-Jun-2020	27650.30	27799.00	27900.00	27401.30	27500.00	27596.35	27630.89	10385	2869.47	1464	8459	81.45
HONDAPOWER	EQ	02-Jun-2020	840.05	855.00	880.00	841.00	850.00	850.45	855.11	10032	85.78	1113	5481	54.64
HOTELRUGBY	EQ	02-Jun-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.95	2523	0.02	20	2523	100.00
HOVS	EQ	02-Jun-2020	38.70	37.35	39.80	37.35	38.95	38.55	38.52	5818	2.24	111	5204	89.45
HPL	EQ	02-Jun-2020	25.85	26.90	26.90	25.40	26.40	26.35	26.16	46167	12.08	445	35624	77.16
HSCL	EQ	02-Jun-2020	44.10	44.45	45.40	43.60	44.40	44.40	44.60	1681066	749.83	9793	884502	52.62
HSIL	EQ	02-Jun-2020	49.75	49.75	52.45	49.00	51.30	51.30	51.50	169798	87.44	2381	82763	48.74
HTMEDIA	EQ	02-Jun-2020	11.20	11.50	11.75	10.90	11.75	11.70	11.55	73472	8.48	481	45807	62.35
HUBTOWN	EQ	02-Jun-2020	9.35	9.35	9.75	9.00	9.55	9.65	9.47	17267	1.63	184	13238	76.67
HUDCO	EQ	02-Jun-2020	23.55	23.60	25.80	23.40	24.60	24.55	24.81	4283254	1062.50	11222	1383554	32.30
HUDCO	N2	02-Jun-2020	1206.50	1212.00	1215.00	1204.70	1207.00	1205.72	1209.84	6063	73.35	65	4857	80.11
HUDCO	N3	02-Jun-2020	1082.00	1082.75	1088.00	1082.00	1088.00	1088.00	1083.61	122	1.32	6	122	100.00
HUDCO	N4	02-Jun-2020	1072.50	1071.50	1075.00	1071.50	1075.00	1075.00	1074.53	75	0.81	3	75	100.00
HUDCO	N5	02-Jun-2020	1170.60	1194.49	1194.49	1175.10	1175.10	1175.10	1180.22	44	0.52	4	29	65.91
HUDCO	N8	02-Jun-2020	1235.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	499	6.11	2	499	100.00
HUDCO	NE	02-Jun-2020	1437.68	1437.90	1437.90	1429.99	1434.00	1432.69	1431.40	134	1.92	9	76	56.72
HUSYSLTD	SM	02-Jun-2020	26.95	26.50	26.80	26.50	26.80	26.80	26.69	12000	3.20	5	12000	100.00
IBMFNIFTY	EQ	02-Jun-2020	107.00	107.15	110.90	107.10	107.10	107.10	107.36	64	0.07	6	46	71.88
IBREALEST	EQ	02-Jun-2020	43.80	44.40	44.65	43.20	44.25	44.25	43.97	851031	374.20	4331	450018	52.88
IBUCCREDIT	N2	02-Jun-2020	1090.00	1098.20	1098.20	1098.20	1098.20	1098.20	1098.20	2	0.02	1	2	100.00
IBUCCREDIT	N4	02-Jun-2020	880.00	830.00	888.60	830.00	888.60	888.60	873.37	61	0.53	5	61	100.00
IBUCCREDIT	N6	02-Jun-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	16	0.14	3	16	100.00
IBUCCREDIT	N7	02-Jun-2020	750.00	750.00	750.00	745.00	745.00	745.00	749.29	35	0.26	6	35	100.00
IBUCCREDIT	NB	02-Jun-2020	715.00	714.00	714.00	714.00	714.00	714.00	714.00	45	0.32	4	45	100.00
IBULHSGFIN	EQ	02-Jun-2020	127.95	128.40	130.30	124.70	126.95	126.80	127.03	12604546	16012.13	75550	1877380	14.89
IBULHSGFIN	N6	02-Jun-2020	847.00	847.00	847.00	818.00	818.00	818.00	830.48	99	0.82	4	79	79.80
IBULHSGFIN	N8	02-Jun-2020	725.00	710.00	710.00	710.00	710.00	710.00	710.00	50	0.36	3	50	100.00
IBULHSGFIN	NA	02-Jun-2020	529.99	530.00	550.00	530.00	540.00	540.00	536.10	1436	7.70	27	1436	100.00
IBULISL	EQ	02-Jun-2020	33.20	33.95	33.95	32.20	32.90	32.90	32.83	563846	185.13	2388	323925	57.45
IBVENTURES	E3	02-Jun-2020	22.85	23.65	25.10	22.10	25.10	24.95	23.74	36926	8.77	178	28615	77.49
IBVENTURES	EQ	02-Jun-2020	71.75	72.00	75.30	71.80	75.30	75.30	73.68	666541	491.10	3861	488499	73.29
ICEMAKE	SM	02-Jun-2020	35.50	34.65	35.95	34.65	35.95	35.95	35.52	6000	2.13	3	4000	66.67
ICFL	N1	02-Jun-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	45	0.39	3	45	100.00
ICFL	N2	02-Jun-2020	907.00	910.00	935.00	907.05	929.00	929.00	925.42	159	1.47	11	149	93.71
ICFL	N3	02-Jun-2020	901.00	950.00	950.00	944.90	944.90	944.90	946.18	20	0.19	2	20	100.00
ICFL	N4	02-Jun-2020	830.00	849.00	849.00	810.00	849.00	849.00	823.65	71	0.58	7	71	100.00
ICFL	N5	02-Jun-2020	772.00	773.11	780.00	773.11	780.00	780.00	774.83	20	0.15	3	20	100.00
ICFL	N6	02-Jun-2020	960.00	965.00	965.00	965.00	965.00	965.00	965.00	8	0.08	3	8	100.00
ICFL	N7	02-Jun-2020	900.00	902.00	902.00	902.00	902.00	902.00	902.00	40	0.36	1	40	100.00
ICFL	N8	02-Jun-2020	638.00	675.00	680.00	675.00	680.00	680.00	678.75	40	0.27	2	40	100.00
ICFL	NG	02-Jun-2020	1000.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	2	10	100.00
ICICI500	EQ	02-Jun-2020	131.42	131.20	132.60	128.00	132.50	132.36	131.32	2009	2.64	64	1250	62.22
ICICIB22	EQ	02-Jun-2020	24.78	25.00	25.18	24.52	24.77	24.75	24.69	274491	67.76	6533	144893	52.79
ICICIBANK	EQ	02-Jun-2020	339.25	337.00	350.00	332.50	349.00	348.40	342.85	47558564	163053.89	373966	13546527	28.48
ICICIBANKN	EQ	02-Jun-2020	197.53	202.00	205.00	195.72	204.50	204.29	201.02	55832	112.23	538	6447	11.55
ICICIBANKP	EQ	02-Jun-2020	106.93	105.63	111.20	102.63	110.90	110.76	108.48	44088	47.83	204	38861	88.14
ICICIGI	EQ	02-Jun-2020	1302.60	1299.95	1312.45	1258.55	1290.00	1294.60	1286.78	361301	4649.15	38423	175635	48.61
ICICIGOLD	EQ	02-Jun-2020	42.19	41.51	42.75	41.51	42.20	42.16	42.28	50058	21.16	942	31901	63.73
ICICILIQ	EQ	02-Jun-2020	999.99	999.00	1000.00	997.20	1000.00	999.99	999.95	2523	25.23	32	2402	95.20
ICICILOVOL	EQ	02-Jun-2020	84.57	77.77	86.50	77.77	85.45	85.31	84.81	2459	2.09	194	1371	55.75
ICICIM150	EQ	02-Jun-2020	52.36	52.50	53.00	52.50	52.95	52.95	52.86	5012	2.65	17	5012	100.00
ICICIMCAP	EQ	02-Jun-2020	52.76	54.60	54.60	51.10	53.43	53.57	53.81	45849	24.67	166	33203	72.42
ICICINF100	EQ	02-Jun-2020	107.40	107.80	108.50	107.40	107.75	107.85	107.97	10666	11.52	57	9466	88.75
ICICINIFTY	EQ	02-Jun-2020	103.40	106.50	107.50	103.40	104.95	104.97	104.46	150906	157.63	3852	111988	74.21
ICICINV20	EQ	02-Jun-2020	50.43	50.98	51.90	48.20	51.00	50.97	50.86	6409	3.26	272	4988	77.83
ICICINXT50	EQ	02-Jun-2020	24.71	24.71	25.49	24.00	24.95	24.94	24.88	19492	4.85	183	15674	80.41
ICICIPRULI	EQ	02-Jun-2020	383.90	387.95	389.35	379.05	380.00	380.40	383.12	1797460	6886.46	27266	626810	34.87
ICICISENSX	EQ	02-Jun-2020	356.09	358.00	361.00	345.00	359.95	360.01	358.97	2442	8.77	119	1872	76.66
ICIL	EQ	02-Jun-2020	27.00	28.30	28.35	27.00	28.35	28.35	28.13	81726	22.99	379	73969	90.51
ICRA	EQ	02-Jun-2020	2569.50	2572.70	2663.45	2569.85	2647.00	2625.55	2602.95	904	23.53	395	439	48.56
IDBI	EQ	02-Jun-2020	24.45	26.00	29.30	25.80	29.30	29.00	27.66	25286233	6995.14	49127	5597433	22.14
IDBIGOLD	EQ	02-Jun-2020	4863.75	4948.00	4948.00	4591.00	4839.95	4826.25	4764.57	65	3.10	33	24	36.92
IDEA	EQ	02-Jun-2020	6.55	6.65	7.85	6.60	7.85	7.70	7.34	940728591	69040.80	501964	253632007	26.96
IDFC	EQ	02-Jun-2020	14.95	15.55	15.65	15.10	15.65	15.65	15.52	11812878	1833.18	17597	6383379	54.04
IDFCFIRSTB	EQ	02-Jun-2020	23.65	23.90	24.00	23.10	23.85	23.85	23.74	43699571	10373.68	76637	11181588	25.59
IDFCFIRSTB	N1	02-Jun-2020	5195.00	5137.00	5137.00	5137.00	5137.00	5137.00	5137.00	2	0.10	1	2	100.00
IDFCFIRSTB	N2	02-Jun-2020	10301.11	10260.01	10324.50	10260.01	10300.08	10300.08	10300.91	31	3.19	11	27	87.10
IDFCFIRSTB	N9	02-Jun-2020	5085.02	5085.02	5085.02	5062.71	5070.00	5070.00	5066.40	20	1.01	5	16	80.00
IDFCFIRSTB	NA	02-Jun-2020	10194.50	10210.00	10210.01	10210.00	10210.00	10210.00	10210.00	12	1.23	5	12	100.00
IDFCFIRSTB	NC	02-Jun-2020	9710.00	9720.00	9720.00	9685.01	9720.00	9703.57	9711.16	13	1.26	5	10	76.92
IDFCFIRSTB	ND	02-Jun-2020	4950.85	4930.01	4931.00	4930.01	4931.00	4931.00	4930.51	4	0.20	2	2	50.00
IDFNIFTYET	EQ	02-Jun-2020	101.85	101.00	104.50	101.00	101.00	101.00	101.04	526	0.53	9	521	99.05
IEX	EQ	02-Jun-2020	173.10	174.45	174.75	166.10	169.80	169.45	169.35	464089	785.93	8296	236780	51.02
IFBAGRO	EQ	02-Jun-2020	291.55	292.95	306.10	290.20	299.65	300.55	298.88	11053	33.04	356	4359	39.44
IFBIND	EQ	02-Jun-2020	393.95	409.00	433.30	407.95	433.30	432.75	422.17	255545	1078.82	8504	86005	33.66
IFCI	EQ	02-Jun-2020	5.70	6.50	6.80	6.25	6.80	6.80	6.72	15384790	1034.62	8019	6524996	42.41
IFCI	NH	02-Jun-2020	1019.90	1019.90	1022.80	1019.90	1022.00	1022.46	1022.30	288	2.94	11	288	100.00
IFCI	NL	02-Jun-2020	990.76	999.00	999.00	995.00	997.50	996.68	997.73	162	1.62	10	162	100.00
IFGLEXPOR	EQ	02-Jun-2020	101.25	101.25	106.30	100.10	106.30	106.30	105.49	2057	2.17	36	1255	61.01
IGARASHI	EQ	02-Jun-2020	230.95	232.65	239.05	230.20	235.10	234.85	235.01	105023	246.82	3551	34306	32.67
IGL	EQ	02-Jun-2020	470.55	478.50	479.95	470.15	473.50	472.85	474.10	2226683	10556.67	46040	590177	26.50
IGPL	EQ	02-Jun-2020	125.60	126.95	131.85	124.00	131.85	131.85	127.40	15038	19.16	311	11180	74.34
IIFCL	N4	02-Jun-2020	1400.16	1399.98	1399.98	1399.88	1399.88	1399.88	1399.91	1439	20.14	39	1439	100.00
IIFL	EQ	02-Jun-2020	62.10	62.95	62.95	61.05	61.40	61.20	61.65	993863	612.69	13148	673280	67.74
IIFLFIN	ND	02-Jun-2020	1014.80	1010.00	1015.10	1010.00	1015.10	1015.10	1012.55	200	2.03	2	200	100.00
IIFLFIN	NE	02-Jun-2020	1109.55	1110.65	1110.65	1110.65	1110.65	1110.65	1110.65	200	2.22	3	200	100.00
IIFLFIN	NF	02-Jun-2020	995.00	995.00	998.00	994.00	995.00	995.12	995.03	2572	25.59	24	2572	100.00
IIFLFIN	NG	02-Jun-2020	1005.97	1022.10	1025.00	1022.10	1023.00	1023.98	1023.07	652	6.67	14	652	100.00
IIFLFIN	NH	02-Jun-2020	928.00	940.00	940.00	931.00	931.00	934.33	939.44	122	1.15	9	122	100.00
IIFLFIN	NJ	02-Jun-2020	1070.25	1070.55	1075.00	1046.50	1052.10	1074.05	1070.94	780	8.35	18	727	93.21
IIFLFIN	NK	02-Jun-2020	1001.30	1002.65	1002.65	1002.65	1002.65	1002.65	1002.65	179	1.79	4	179	100.00
IIFLFIN	NN	02-Jun-2020	951.15	1005.00	1009.00	1004.95	1009.00	1009.00	1005.55	70	0.70	6	60	85.71
IIFLSEC	EQ	02-Jun-2020	29.70	29.70	31.15	29.70	31.15	31.15	30.44	718261	218.65	2209	572588	79.72
IIFLWAM	EQ	02-Jun-2020	877.05	899.85	915.00	875.75	900.00	898.60	898.23	5592	50.23	716	3731	66.72
IITL	EQ	02-Jun-2020	60.90	61.00	61.00	61.00	61.00	61.00	61.00	30	0.02	2	30	100.00
IL&FSENGG	BZ	02-Jun-2020	2.05	2.15	2.15	2.05	2.15	2.15	2.15	24623	0.53	45	-	-
IL&FSTRANS	BZ	02-Jun-2020	0.95	0.95	1.00	0.95	1.00	0.95	0.99	195671	1.93	102	-	-
IMAGICAA	EQ	02-Jun-2020	3.80	3.85	3.95	3.65	3.65	3.65	3.74	151238	5.66	274	127122	84.05
IMFA	EQ	02-Jun-2020	145.30	142.00	153.00	142.00	150.90	148.75	150.24	19579	29.42	241	15347	78.39
IMPAL	EQ	02-Jun-2020	501.40	506.95	509.25	497.20	501.00	500.65	504.28	1422	7.17	183	869	61.11
INDBANK	EQ	02-Jun-2020	5.15	5.20	5.55	5.15	5.55	5.40	5.38	152139	8.18	402	100081	65.78
INDHOTEL	EQ	02-Jun-2020	84.15	85.80	85.80	83.80	84.10	84.20	84.61	3452448	2921.21	42425	1390667	40.28
INDIACEM	EQ	02-Jun-2020	127.55	127.35	130.25	126.10	126.50	126.75	127.95	2455909	3142.29	15680	563646	22.95
INDIAGLYCO	EQ	02-Jun-2020	272.95	273.50	278.00	269.15	275.50	275.60	274.19	237761	651.91	5662	69996	29.44
INDIAMART	EQ	02-Jun-2020	2545.00	2549.00	2590.70	2455.00	2480.00	2466.90	2521.24	80741	2035.68	9316	35012	43.36
INDIANB	EQ	02-Jun-2020	46.50	46.50	47.25	46.00	46.75	46.65	46.63	2510752	1170.81	8995	927076	36.92
INDIANCARD	EQ	02-Jun-2020	84.15	88.00	92.00	82.80	87.00	87.00	88.55	2833	2.51	78	1579	55.74
INDIANHUME	EQ	02-Jun-2020	162.15	159.00	162.00	154.50	154.90	154.85	156.29	125120	195.54	4770	81427	65.08
INDIGO	EQ	02-Jun-2020	953.55	952.00	964.00	935.00	945.50	945.55	950.35	3616675	34371.24	103964	840291	23.23
INDIGRID	IV	02-Jun-2020	100.50	101.47	101.47	100.01	101.10	100.61	100.92	85050	85.84	42	62937	74.00
INDLMETER	BE	02-Jun-2020	15.70	14.95	16.45	14.95	15.70	15.90	16.07	8374	1.35	56	-	-
INDNIPPON	EQ	02-Jun-2020	264.65	266.80	266.80	259.30	261.00	261.20	263.27	10840	28.54	567	6503	59.99
INDOCO	EQ	02-Jun-2020	208.15	208.15	211.40	205.00	206.85	205.85	207.93	48819	101.51	1224	29349	60.12
INDORAMA	EQ	02-Jun-2020	12.75	13.30	13.30	12.75	13.25	13.25	13.11	71318	9.35	150	61117	85.70
INDOSOLAR	BZ	02-Jun-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.80	85725	0.68	332	-	-
INDOSTAR	EQ	02-Jun-2020	285.00	286.00	286.50	284.70	285.35	285.50	285.08	266722	760.36	398	259548	97.31
INDOTECH	EQ	02-Jun-2020	78.00	77.30	79.00	76.50	78.85	78.80	77.62	4645	3.61	123	4264	91.80
INDOTHAI	EQ	02-Jun-2020	25.90	24.65	24.65	24.65	24.65	24.65	24.65	4400	1.08	27	4400	100.00
INDOWIND	EQ	02-Jun-2020	3.35	3.30	3.50	3.20	3.25	3.25	3.23	133409	4.31	213	87717	65.75
INDRAMEDCO	EQ	02-Jun-2020	41.60	42.95	43.80	40.60	41.05	41.50	42.00	1113641	467.71	5466	358778	32.22
INDSWFTLAB	EQ	02-Jun-2020	25.65	25.95	26.00	24.75	25.85	25.70	25.54	10052	2.57	162	5937	59.06
INDSWFTLTD	BE	02-Jun-2020	2.15	2.15	2.25	2.05	2.25	2.25	2.12	89147	1.89	94	-	-
INDTERRAIN	EQ	02-Jun-2020	27.15	27.70	27.95	26.75	27.70	27.65	27.62	20396	5.63	300	17343	85.03
INDUSINDBK	EQ	02-Jun-2020	410.10	414.00	438.90	404.25	437.80	434.70	422.78	28744308	121525.12	322918	4122323	14.34
INEOSSTYRO	EQ	02-Jun-2020	612.20	614.85	614.90	604.95	607.50	605.35	609.57	4208	25.65	149	3971	94.37
INFIBEAM	EQ	02-Jun-2020	51.60	51.60	54.15	50.00	54.15	54.15	53.85	1519889	818.41	3919	1257988	82.77
INFOBEAN	EQ	02-Jun-2020	93.40	95.05	96.95	93.30	95.90	95.45	94.98	19896	18.90	528	12083	60.73
INFRABEES	EQ	02-Jun-2020	297.06	300.00	307.98	298.40	300.00	300.16	300.29	241	0.72	40	212	87.97
INFRATEL	EQ	02-Jun-2020	224.25	228.85	229.95	222.15	224.05	223.25	226.03	8444140	19086.10	92649	1888489	22.36
INFY	EQ	02-Jun-2020	699.55	700.50	711.65	697.55	708.20	708.10	706.32	7059409	49861.84	123937	2883368	40.84
INGERRAND	EQ	02-Jun-2020	633.90	638.00	644.80	635.00	636.95	635.65	640.08	119372	764.07	2903	57022	47.77
INNOVANA	SM	02-Jun-2020	78.15	82.05	82.05	82.00	82.00	82.00	82.03	3000	2.46	3	3000	100.00
INNOVATIVE	SM	02-Jun-2020	7.25	7.25	7.60	7.25	7.60	7.60	7.45	9000	0.67	3	9000	100.00
INOXLEISUR	EQ	02-Jun-2020	220.80	224.00	225.85	218.20	222.70	222.00	222.20	366123	813.52	13561	184175	50.30
INOXWIND	EQ	02-Jun-2020	26.80	27.10	27.90	26.20	27.15	27.10	27.28	99152	27.05	729	17095	17.24
INSECTICID	EQ	02-Jun-2020	391.85	394.05	397.85	385.00	386.25	387.35	391.24	39244	153.54	1521	29920	76.24
INSPIRISYS	EQ	02-Jun-2020	20.70	21.00	21.00	20.25	20.80	20.90	20.88	9382	1.96	82	6261	66.73
INTELLECT	EQ	02-Jun-2020	70.00	72.40	73.50	70.35	73.50	73.40	73.06	118362	86.47	918	78372	66.21
INTENTECH	EQ	02-Jun-2020	16.25	16.40	17.85	16.05	17.70	17.70	16.85	21968	3.70	96	16725	76.13
INVENTURE	EQ	02-Jun-2020	10.50	10.30	11.00	10.30	11.00	11.00	10.83	451	0.05	12	352	78.05
IOB	EQ	02-Jun-2020	7.65	7.70	8.05	7.60	8.05	7.95	7.84	1980046	155.28	3323	1082778	54.68
IOC	EQ	02-Jun-2020	86.15	86.60	86.85	84.75	85.95	85.80	85.66	17989429	15409.63	72550	5801276	32.25
IOLCP	EQ	02-Jun-2020	377.60	376.90	397.75	369.00	389.80	390.45	387.84	2396626	9295.02	39876	480827	20.06
IPCALAB	EQ	02-Jun-2020	1526.95	1527.20	1558.00	1516.10	1553.20	1555.70	1543.61	365224	5637.64	18778	173320	47.46
IRB	EQ	02-Jun-2020	63.30	63.30	67.70	62.60	65.70	65.85	65.81	1671407	1100.02	10916	776454	46.46
IRBINVIT	IV	02-Jun-2020	33.50	33.51	35.99	33.35	34.40	34.40	34.58	822500	284.40	221	600000	72.95
IRCON	EQ	02-Jun-2020	87.10	87.65	91.00	87.30	88.85	88.75	89.43	1062169	949.93	7655	356636	33.58
IRCTC	EQ	02-Jun-2020	1415.75	1422.00	1425.00	1402.00	1410.00	1409.85	1413.54	636146	8992.20	37759	264247	41.54
IREDA	N2	02-Jun-2020	1400.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	144	2.00	4	144	100.00
IREDA	N5	02-Jun-2020	1317.80	1343.99	1343.99	1343.90	1343.99	1343.99	1343.97	230	3.09	3	230	100.00
IREDA	N6	02-Jun-2020	1399.87	1400.00	1413.91	1400.00	1413.91	1413.91	1400.14	101	1.41	2	101	100.00
IREDA	N7	02-Jun-2020	1215.00	1216.00	1230.00	1216.00	1230.00	1230.00	1229.63	532	6.54	6	532	100.00
IRFC	N1	02-Jun-2020	1110.00	1110.00	1112.50	1107.00	1111.00	1110.85	1111.06	245	2.72	10	205	83.67
IRFC	N2	02-Jun-2020	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
IRFC	N3	02-Jun-2020	1092.10	1092.10	1092.10	1092.10	1092.10	1092.10	1092.10	10	0.11	1	10	100.00
IRFC	N9	02-Jun-2020	1203.72	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	349	4.19	4	349	100.00
IRFC	NA	02-Jun-2020	1300.00	1305.00	1305.00	1300.00	1300.00	1300.00	1301.91	397	5.17	6	397	100.00
IRFC	NE	02-Jun-2020	1314.00	1314.00	1314.00	1300.00	1300.00	1300.00	1306.50	978	12.78	17	878	89.78
IRFC	NJ	02-Jun-2020	1244.25	1233.20	1233.20	1226.00	1226.00	1229.58	1229.59	396	4.87	3	396	100.00
IRFC	NK	02-Jun-2020	1271.00	1285.00	1307.99	1268.01	1307.99	1307.34	1285.68	2641	33.95	23	2377	90.00
IRFC	NO	02-Jun-2020	1262.63	1271.84	1271.84	1271.84	1271.84	1271.84	1271.84	20	0.25	1	20	100.00
ISEC	EQ	02-Jun-2020	388.30	391.95	398.00	382.50	387.20	389.40	391.48	321185	1257.38	9873	186836	58.17
ISFT	BE	02-Jun-2020	51.55	49.00	49.00	49.00	49.00	49.00	49.00	3779	1.85	37	-	-
ISMTLTD	EQ	02-Jun-2020	3.55	3.45	3.85	3.45	3.70	3.60	3.67	151959	5.58	180	88773	58.42
ITC	EQ	02-Jun-2020	200.55	201.90	201.90	196.70	198.00	197.25	199.21	22631743	45085.16	152276	9175473	40.54
ITDC	EQ	02-Jun-2020	163.35	166.50	171.50	163.35	171.50	171.50	169.55	69073	117.12	1356	31743	45.96
ITDCEM	EQ	02-Jun-2020	36.50	36.80	41.20	36.45	40.40	39.90	39.41	721030	284.14	3915	291045	40.37
ITI	EQ	02-Jun-2020	85.25	86.20	91.50	83.60	90.75	90.35	89.37	5819770	5200.87	30093	1052000	18.08
IVC	EQ	02-Jun-2020	2.30	2.40	2.75	2.30	2.75	2.75	2.60	404886	10.54	355	260445	64.33
IVP	EQ	02-Jun-2020	35.40	35.85	37.15	35.10	37.15	37.15	36.90	2560	0.94	37	2502	97.73
IVZINGOLD	EQ	02-Jun-2020	4284.05	4284.05	4325.00	4200.05	4300.00	4300.00	4285.52	12	0.51	10	10	83.33
IVZINNIFTY	EQ	02-Jun-2020	1052.25	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	10	0.11	1	10	100.00
IZMO	EQ	02-Jun-2020	15.00	15.00	15.75	14.25	15.75	15.75	15.19	4162	0.63	44	3378	81.16
J&KBANK	EQ	02-Jun-2020	11.70	11.70	12.25	11.60	12.25	12.25	12.12	4861386	589.23	4078	3545942	72.94
JAGRAN	EQ	02-Jun-2020	39.35	39.90	40.45	39.15	39.50	39.50	39.78	422086	167.89	5548	253102	59.96
JAGSNPHARM	EQ	02-Jun-2020	24.65	24.70	25.85	24.20	25.40	25.45	25.23	29382	7.41	217	19046	64.82
JAIBALAJI	EQ	02-Jun-2020	17.15	17.90	18.00	16.75	18.00	18.00	17.89	7441	1.33	30	6720	90.31
JAICORPLTD	EQ	02-Jun-2020	69.70	69.30	76.40	69.30	74.45	74.45	73.98	5207997	3852.84	23522	832159	15.98
JAIHINDPRO	BZ	02-Jun-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	9791	0.07	4	-	-
JAINSTUDIO	BE	02-Jun-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.18	888	0.01	2	-	-
JAMNAAUTO	EQ	02-Jun-2020	26.25	25.95	29.75	25.95	28.25	28.25	28.16	4021635	1132.36	12058	1959178	48.72
JASH	EQ	02-Jun-2020	109.40	114.00	114.75	111.00	114.50	114.50	113.78	1388	1.58	23	1142	82.28
JAYAGROGN	EQ	02-Jun-2020	72.15	73.85	74.60	72.00	72.80	72.40	73.28	8740	6.40	132	6656	76.16
JAYBARMARU	EQ	02-Jun-2020	147.10	148.75	154.45	146.00	154.45	154.45	152.41	49475	75.41	1016	24862	50.25
JAYNECOIND	BE	02-Jun-2020	2.80	2.75	2.90	2.75	2.90	2.90	2.90	7409	0.21	31	-	-
JAYSREETEA	EQ	02-Jun-2020	37.10	37.15	38.35	36.85	37.90	37.60	37.52	39184	14.70	857	16557	42.25
JBCHEPHARM	EQ	02-Jun-2020	687.55	691.65	738.80	682.55	699.55	699.85	710.95	472039	3355.97	18543	144115	30.53
JBFIND	EQ	02-Jun-2020	9.55	10.00	10.00	10.00	10.00	10.00	10.00	5080	0.51	18	5080	100.00
JBMA	EQ	02-Jun-2020	155.95	158.95	163.00	154.20	162.45	161.80	159.51	30325	48.37	973	19530	64.40
JCHAC	EQ	02-Jun-2020	2525.35	2550.00	2578.60	2469.95	2489.50	2494.85	2508.98	8206	205.89	1452	4408	53.72
JETAIRWAYS	BZ	02-Jun-2020	22.90	24.00	24.00	23.50	24.00	24.00	23.98	121158	29.05	707	-	-
JHS	EQ	02-Jun-2020	10.00	9.65	10.50	9.65	10.50	10.50	10.31	71311	7.35	264	56883	79.77
JIKIND	BE	02-Jun-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.38	49424	0.19	41	-	-
JINDALPHOT	EQ	02-Jun-2020	12.65	13.25	13.25	12.65	13.20	13.20	13.12	6062	0.80	57	4515	74.48
JINDALPOLY	EQ	02-Jun-2020	321.40	321.55	327.95	317.00	320.30	319.95	320.60	49325	158.14	1618	27379	55.51
JINDALSAW	EQ	02-Jun-2020	49.30	49.40	53.40	49.05	52.95	52.80	51.57	2165929	1116.98	10469	865541	39.96
JINDALSTEL	EQ	02-Jun-2020	129.60	129.60	131.30	127.00	128.90	129.30	129.27	20594390	26623.19	84534	1837591	8.92
JINDRILL	EQ	02-Jun-2020	57.45	59.80	59.80	53.20	56.45	55.65	55.43	27427	15.20	441	16014	58.39
JINDWORLD	EQ	02-Jun-2020	28.30	30.00	31.10	29.70	31.10	31.10	30.84	74092	22.85	359	52913	71.42
JISLDVREQS	BE	02-Jun-2020	7.90	8.00	8.20	7.70	8.10	8.15	8.09	76804	6.22	182	-	-
JISLJALEQS	BE	02-Jun-2020	7.85	8.20	8.20	7.90	8.20	8.20	8.12	1979370	160.65	3087	-	-
JITFINFRA	BE	02-Jun-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	209	0.01	6	-	-
JIYAECO	EQ	02-Jun-2020	9.70	9.55	9.55	9.55	9.55	9.55	9.55	21583	2.06	88	21583	100.00
JKCEMENT	EQ	02-Jun-2020	1206.90	1212.70	1218.00	1182.85	1204.00	1198.50	1204.27	55878	672.92	4739	32379	57.95
JKIL	EQ	02-Jun-2020	82.10	82.70	90.70	82.15	89.45	88.85	86.95	360226	313.22	3465	199470	55.37
JKLAKSHMI	EQ	02-Jun-2020	243.30	245.40	245.60	238.05	242.00	241.20	241.02	307952	742.23	7212	128455	41.71
JKPAPER	EQ	02-Jun-2020	92.55	92.95	94.80	91.65	93.30	93.30	93.62	1030925	965.12	8510	339810	32.96
JKTYRE	EQ	02-Jun-2020	53.50	53.90	54.35	53.20	53.70	53.60	53.79	668402	359.56	4835	295780	44.25
JMA	EQ	02-Jun-2020	18.10	17.50	18.45	17.00	18.45	18.40	17.74	10166	1.80	59	8866	87.21
JMCPROJECT	EQ	02-Jun-2020	44.30	45.15	45.90	44.00	45.50	45.25	44.96	157147	70.65	1628	104157	66.28
JMFINANCIL	EQ	02-Jun-2020	65.40	65.50	68.90	65.10	67.75	67.95	67.28	1447287	973.68	9115	482247	33.32
JMTAUTOLTD	EQ	02-Jun-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	165905	4.48	251	165685	99.87
JOCIL	EQ	02-Jun-2020	148.30	154.00	155.60	149.25	155.60	155.10	152.97	17463	26.71	469	11963	68.50
JPASSOCIAT	EQ	02-Jun-2020	1.40	1.40	1.45	1.35	1.45	1.40	1.39	7813390	108.38	2736	6176298	79.05
JPINFRATEC	EQ	02-Jun-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.82	1014082	8.34	412	731263	72.11
JPOLYINVST	EQ	02-Jun-2020	9.10	9.55	9.55	9.55	9.55	9.55	9.55	127	0.01	6	127	100.00
JPPOWER	EQ	02-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	3997169	37.97	361	3997162	100.00
JSL	EQ	02-Jun-2020	30.50	31.40	31.40	29.60	30.40	30.15	30.30	281766	85.37	1860	127248	45.16
JSLHISAR	EQ	02-Jun-2020	39.95	40.80	41.10	39.80	40.10	40.00	40.17	256708	103.12	1066	176411	68.72
JSWENERGY	EQ	02-Jun-2020	41.10	41.35	45.40	41.25	44.95	45.00	43.68	6114084	2670.66	18778	2506550	41.00
JSWHL	EQ	02-Jun-2020	1636.35	1630.00	1683.00	1617.00	1671.00	1672.65	1665.24	1591	26.49	243	975	61.28
JSWSTEEL	EQ	02-Jun-2020	193.95	195.00	197.75	190.35	192.00	192.15	193.23	14155546	27352.96	84711	3491259	24.66
JTEKTINDIA	EQ	02-Jun-2020	50.25	50.00	51.60	49.70	50.35	50.60	50.73	252904	128.30	1733	123917	49.00
JUBILANT	EQ	02-Jun-2020	464.25	487.45	487.45	487.45	487.45	487.45	487.45	106538	519.32	922	106538	100.00
JUBLFOOD	EQ	02-Jun-2020	1675.95	1667.00	1713.45	1652.20	1703.00	1700.65	1684.22	1372184	23110.54	56831	247438	18.03
JUBLINDS	EQ	02-Jun-2020	98.85	102.00	102.00	98.10	99.60	99.25	99.75	11602	11.57	343	6365	54.86
JUMPNET	EQ	02-Jun-2020	49.80	49.95	50.00	48.35	48.50	48.85	48.83	471729	230.37	754	224729	47.64
JUNIORBEES	EQ	02-Jun-2020	254.16	256.00	258.85	250.00	257.00	256.63	256.31	38849	99.57	2069	23993	61.76
JUSTDIAL	EQ	02-Jun-2020	393.85	390.00	414.50	380.60	410.60	409.80	405.81	5197858	21093.53	101692	450505	8.67
JVLAGRO	BZ	02-Jun-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.48	135819	0.65	36	-	-
JYOTHYLAB	EQ	02-Jun-2020	107.95	109.80	110.50	108.10	109.20	109.40	109.26	393593	430.03	8685	227633	57.83
JYOTISTRUC	BZ	02-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	8531	0.17	11	-	-
KABRAEXTRU	EQ	02-Jun-2020	45.30	45.95	46.85	44.50	45.90	45.95	45.88	24197	11.10	477	18434	76.18
KAJARIACER	EQ	02-Jun-2020	352.65	355.00	367.50	350.10	367.00	365.40	361.18	445355	1608.54	12335	234517	52.66
KAKATCEM	EQ	02-Jun-2020	143.00	143.95	148.60	140.45	143.95	143.80	144.56	25646	37.07	627	18260	71.20
KALPATPOWR	EQ	02-Jun-2020	206.85	207.45	209.35	205.00	207.85	207.95	207.77	529305	1099.73	9653	335237	63.34
KALYANIFRG	BE	02-Jun-2020	127.65	134.00	134.00	124.00	134.00	133.95	131.84	928	1.22	36	-	-
KAMATHOTEL	EQ	02-Jun-2020	23.35	24.80	24.90	23.60	24.30	24.30	24.23	121835	29.52	1041	61125	50.17
KAMDHENU	EQ	02-Jun-2020	52.45	52.45	62.90	52.45	62.90	62.90	56.29	432073	243.22	1568	351664	81.39
KANANIIND	BE	02-Jun-2020	2.35	2.35	2.45	2.30	2.45	2.45	2.37	1822	0.04	6	-	-
KANORICHEM	EQ	02-Jun-2020	29.95	30.40	31.40	29.25	31.40	31.35	30.78	36593	11.26	439	19672	53.76
KANSAINER	EQ	02-Jun-2020	376.15	379.90	384.00	375.00	381.00	380.90	379.82	141548	537.63	4096	84655	59.81
KAPSTON	EQ	02-Jun-2020	96.20	112.90	113.20	81.20	96.95	93.60	91.42	6344	5.80	179	3815	60.14
KARDA	BE	02-Jun-2020	180.25	175.00	186.00	173.10	186.00	185.65	183.68	18529	34.03	87	-	-
KARMAENG	EQ	02-Jun-2020	8.60	8.85	9.00	8.30	9.00	9.00	8.86	2396	0.21	38	2287	95.45
KARURVYSYA	EQ	02-Jun-2020	24.05	24.90	24.90	24.05	24.55	24.55	24.57	507548	124.68	3577	330856	65.19
KAYA	EQ	02-Jun-2020	168.15	176.55	176.55	176.55	176.55	176.55	176.55	4304	7.60	39	4304	100.00
KCP	EQ	02-Jun-2020	39.95	40.05	40.50	39.60	40.00	40.00	39.91	271219	108.26	782	214552	79.11
KCPSUGIND	EQ	02-Jun-2020	13.55	13.60	13.80	13.35	13.45	13.45	13.57	73663	10.00	369	44690	60.67
KDDL	EQ	02-Jun-2020	112.75	116.95	118.35	111.10	118.35	117.70	116.88	5348	6.25	160	3373	63.07
KEC	EQ	02-Jun-2020	206.25	208.95	220.00	208.85	217.65	217.00	215.35	1271000	2737.09	17743	588326	46.29
KECL	EQ	02-Jun-2020	9.00	9.20	9.45	9.00	9.45	9.45	9.37	24734	2.32	143	22154	89.57
KEI	EQ	02-Jun-2020	293.05	299.90	307.70	297.00	307.70	307.70	306.48	316060	968.67	6269	175034	55.38
KELLTONTEC	BE	02-Jun-2020	15.60	15.55	15.75	14.90	15.50	15.35	15.27	27490	4.20	109	-	-
KENNAMET	EQ	02-Jun-2020	712.70	712.65	750.00	712.65	719.05	727.60	728.83	2378	17.33	494	1783	74.98
KERNEX	BE	02-Jun-2020	13.40	13.95	14.05	12.90	13.60	13.35	13.75	14187	1.95	94	-	-
KESORAMIND	EQ	02-Jun-2020	26.80	26.85	27.45	26.00	26.85	26.65	26.56	147749	39.24	896	91269	61.77
KEYFINSERV	EQ	02-Jun-2020	32.75	34.35	34.35	34.35	34.35	34.35	34.35	25	0.01	2	25	100.00
KGL	BZ	02-Jun-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.24	377673	0.89	64	-	-
KHADIM	EQ	02-Jun-2020	85.55	87.00	94.80	85.15	93.80	93.30	91.02	883937	804.56	9270	224869	25.44
KHANDSE	EQ	02-Jun-2020	10.00	9.50	10.50	9.50	10.50	10.50	9.64	1350	0.13	8	1200	88.89
KICL	EQ	02-Jun-2020	1176.35	1165.00	1185.00	1151.25	1185.00	1175.60	1173.17	904	10.61	100	661	73.12
KILITCH	EQ	02-Jun-2020	91.90	93.60	100.00	91.90	99.00	98.40	96.93	32307	31.31	612	19812	61.32
KINGFA	EQ	02-Jun-2020	432.00	437.05	439.70	418.25	434.50	433.10	428.86	9150	39.24	531	5386	58.86
KIOCL	EQ	02-Jun-2020	71.00	72.70	72.75	69.05	72.30	71.95	71.23	13096	9.33	383	9437	72.06
KIRIINDUS	EQ	02-Jun-2020	314.25	311.50	329.95	311.50	329.95	329.95	324.28	55325	179.41	1382	31285	56.55
KIRLFER	EQ	02-Jun-2020	54.70	54.95	56.90	54.00	56.10	56.55	55.27	10244	5.66	131	8850	86.39
KIRLOSBROS	EQ	02-Jun-2020	98.50	98.50	104.90	96.45	103.00	102.20	100.26	103666	103.93	2003	59690	57.58
KIRLOSENG	EQ	02-Jun-2020	106.95	108.95	112.50	106.10	107.00	106.95	108.09	34765	37.58	580	26342	75.77
KIRLOSIND	EQ	02-Jun-2020	505.85	515.05	540.00	494.95	517.50	520.60	518.83	2729	14.16	274	1529	56.03
KITEX	EQ	02-Jun-2020	101.25	101.90	103.85	100.10	102.05	102.30	102.42	86004	88.09	1038	46645	54.24
KKCL	EQ	02-Jun-2020	767.80	770.00	830.00	767.80	785.00	785.30	799.20	3216	25.70	611	2057	63.96
KMSUGAR	EQ	02-Jun-2020	6.95	6.95	7.25	6.75	7.00	7.05	7.04	138563	9.75	319	97523	70.38
KNRCON	EQ	02-Jun-2020	201.95	201.95	210.00	199.35	205.80	206.90	205.90	297236	612.02	6314	146569	49.31
KOHINOOR	BZ	02-Jun-2020	8.00	7.80	8.35	7.80	8.25	8.25	8.06	15081	1.22	39	-	-
KOKUYOCMLN	EQ	02-Jun-2020	54.75	54.95	56.05	54.25	54.50	54.95	55.28	98431	54.42	1036	68282	69.37
KOLTEPATIL	EQ	02-Jun-2020	154.60	154.60	166.70	154.25	159.90	160.30	160.95	217059	349.35	4415	58074	26.75
KOPRAN	EQ	02-Jun-2020	27.25	27.45	28.60	26.70	28.60	28.60	28.10	76771	21.57	603	53353	69.50
KOTAKBANK	EQ	02-Jun-2020	1248.40	1323.00	1353.25	1298.05	1344.45	1342.90	1324.63	17320032	229426.42	377478	4562069	26.34
KOTAKBKETF	EQ	02-Jun-2020	202.86	208.90	215.00	199.95	208.95	208.05	207.25	375657	778.53	1050	309449	82.38
KOTAKGOLD	EQ	02-Jun-2020	415.10	415.55	418.70	414.00	414.00	414.65	415.49	31329	130.17	756	17822	56.89
KOTAKNIFTY	EQ	02-Jun-2020	101.61	102.00	103.40	101.52	103.28	103.18	102.63	98080	100.66	717	68197	69.53
KOTAKNV20	EQ	02-Jun-2020	51.36	52.00	52.00	51.35	51.55	51.60	51.76	3373	1.75	76	1875	55.59
KOTAKPSUBK	EQ	02-Jun-2020	119.97	122.00	124.00	117.75	123.23	121.58	120.92	25340	30.64	307	16168	63.80
KOTARISUG	EQ	02-Jun-2020	15.50	15.90	15.95	14.40	15.20	15.10	15.04	456643	68.67	1509	227761	49.88
KOTHARIPET	EQ	02-Jun-2020	17.60	18.00	18.20	17.00	17.20	17.15	17.36	164091	28.48	543	139953	85.29
KOTHARIPRO	EQ	02-Jun-2020	86.35	90.65	90.65	90.65	90.65	90.65	90.65	16385	14.85	220	15346	93.66
KPITTECH	EQ	02-Jun-2020	51.70	54.25	54.25	53.00	54.25	54.25	54.23	867043	470.21	1175	499760	57.64
KPRMILL	EQ	02-Jun-2020	441.00	450.00	457.50	442.00	450.00	453.75	448.33	6163	27.63	362	4045	65.63
KRBL	EQ	02-Jun-2020	196.70	205.45	206.50	201.90	206.50	206.50	206.21	83885	172.98	542	74068	88.30
KREBSBIO	EQ	02-Jun-2020	81.00	80.35	82.00	78.20	81.00	80.25	79.68	7756	6.18	464	4889	63.04
KRIDHANINF	BE	02-Jun-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	126837	3.42	98	-	-
KRISHANA	BE	02-Jun-2020	41.00	38.95	41.00	38.95	41.00	41.00	40.36	5856	2.36	9	-	-
KSB	EQ	02-Jun-2020	468.70	476.60	481.50	468.70	476.05	477.35	477.16	10911	52.06	466	7999	73.31
KSCL	EQ	02-Jun-2020	474.55	499.00	516.00	475.10	490.70	494.90	501.65	1259786	6319.70	29439	190881	15.15
KSERASERA	BE	02-Jun-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.18	2299287	4.03	308	-	-
KSK	EQ	02-Jun-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	2790525	12.03	650	1905871	68.30
KSL	EQ	02-Jun-2020	145.80	148.00	153.60	148.00	149.20	149.75	150.80	118692	178.99	2540	52870	44.54
KTKBANK	EQ	02-Jun-2020	37.00	37.25	37.35	36.50	36.70	36.80	36.88	2514945	927.47	9264	1414478	56.24
KUANTUM	EQ	02-Jun-2020	352.95	350.25	370.10	341.55	370.10	366.50	362.94	747	2.71	68	546	73.09
KWALITY	EQ	02-Jun-2020	2.30	2.40	2.40	2.30	2.40	2.40	2.39	646765	15.44	670	515595	79.72
L&TFH	EQ	02-Jun-2020	57.40	58.20	60.90	57.30	60.60	60.55	59.51	31225334	18581.79	91674	6041847	19.35
L&TFINANCE	N8	02-Jun-2020	1021.01	1021.01	1040.00	1018.57	1026.00	1025.69	1025.00	101	1.04	6	100	99.01
L&TFINANCE	NA	02-Jun-2020	1100.00	1100.00	1100.01	1100.00	1100.00	1100.00	1100.00	1000	11.00	15	1000	100.00
L&TFINANCE	NC	02-Jun-2020	1040.00	1055.00	1060.00	1055.00	1060.00	1060.00	1059.35	155	1.64	3	155	100.00
L&TFINANCE	NW	02-Jun-2020	1058.75	1058.75	1058.75	1058.75	1058.75	1058.75	1058.75	10	0.11	1	10	100.00
L&TFINANCE	Y1	02-Jun-2020	1010.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
L&TFINANCE	Y5	02-Jun-2020	1035.00	1035.00	1040.00	1035.00	1040.00	1040.00	1039.14	83	0.86	5	83	100.00
L&TFINANCE	Y7	02-Jun-2020	1034.00	1032.98	1036.00	1032.98	1036.00	1036.00	1033.55	39	0.40	3	39	100.00
L&TINFRA	N2	02-Jun-2020	2013.99	2005.15	2005.15	2000.03	2000.03	2000.03	2001.94	136	2.72	6	136	100.00
L&TINFRA	N3	02-Jun-2020	1032.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	94	0.97	1	94	100.00
L&TINFRA	N4	02-Jun-2020	1962.00	1962.00	1965.01	1962.00	1965.00	1965.00	1964.23	81	1.59	8	81	100.00
L&TINFRA	N5	02-Jun-2020	1009.00	1008.99	1009.00	1006.25	1006.25	1006.99	1007.34	284	2.86	11	284	100.00
L&TINFRA	N6	02-Jun-2020	2053.00	2054.00	2060.00	2054.00	2059.00	2059.00	2057.18	381	7.84	22	381	100.00
LAGNAM	SM	02-Jun-2020	7.60	7.40	7.40	7.40	7.40	7.40	7.40	153000	11.32	6	153000	100.00
LAKSHVILAS	EQ	02-Jun-2020	12.55	12.70	12.90	12.50	12.60	12.60	12.64	953762	120.52	1518	683890	71.70
LALPATHLAB	EQ	02-Jun-2020	1522.50	1525.00	1542.75	1513.20	1525.00	1516.80	1522.93	87867	1338.16	6316	48438	55.13
LAMBODHARA	EQ	02-Jun-2020	23.65	24.75	24.90	22.35	24.10	24.15	23.77	10509	2.50	117	2778	26.43
LAOPALA	EQ	02-Jun-2020	151.70	152.20	157.10	152.20	155.40	155.30	154.95	151121	234.16	2538	101672	67.28
LASA	EQ	02-Jun-2020	37.35	35.70	37.75	35.70	37.60	37.15	37.02	68042	25.19	536	43969	64.62
LAURUSLABS	EQ	02-Jun-2020	464.80	465.00	477.50	462.00	465.00	466.95	470.37	628923	2958.27	15253	238090	37.86
LAXMIMACH	EQ	02-Jun-2020	2664.95	2694.95	2750.00	2665.00	2725.00	2722.25	2719.65	8443	229.62	1454	6089	72.12
LEMONTREE	EQ	02-Jun-2020	18.90	19.80	19.80	19.80	19.80	19.80	19.80	395570	78.32	750	395570	100.00
LEXUS	SM	02-Jun-2020	6.85	6.55	6.55	6.55	6.55	6.55	6.55	1000	0.07	1	1000	100.00
LFIC	EQ	02-Jun-2020	43.90	45.70	45.70	41.10	43.30	43.25	42.95	1363	0.59	53	691	50.70
LGBBROSLTD	EQ	02-Jun-2020	223.90	225.45	228.25	223.05	224.65	224.65	225.69	30040	67.80	2010	13849	46.10
LGBFORGE	EQ	02-Jun-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	16921	0.37	18	16921	100.00
LIBAS	EQ	02-Jun-2020	38.05	39.85	39.95	36.65	39.95	39.75	38.85	15530	6.03	235	3983	25.65
LIBERTSHOE	EQ	02-Jun-2020	109.95	110.35	114.45	108.00	112.25	112.00	112.00	1074181	1203.07	11857	235120	21.89
LICHSGFIN	EQ	02-Jun-2020	250.55	252.40	258.40	250.45	253.15	253.65	253.90	10077265	25586.59	105954	2394856	23.76
LICNETFGSC	EQ	02-Jun-2020	23.22	23.11	23.44	23.05	23.39	23.34	23.26	6542	1.52	101	6312	96.48
LICNETFN50	EQ	02-Jun-2020	102.65	104.00	105.00	101.80	104.50	104.25	103.59	408	0.42	38	255	62.50
LICNFNHGP	EQ	02-Jun-2020	99.42	99.00	102.94	98.55	101.70	101.71	100.90	2329	2.35	160	1590	68.27
LINCOLN	EQ	02-Jun-2020	155.40	157.80	163.15	155.25	162.50	162.80	161.12	111320	179.36	1990	49931	44.85
LINCPEN	EQ	02-Jun-2020	138.80	138.80	145.70	138.05	145.70	145.70	141.43	1903	2.69	93	1432	75.25
LINDEINDIA	EQ	02-Jun-2020	511.65	511.90	549.00	511.90	540.00	537.35	536.53	107045	574.33	3690	53472	49.95
LIQUIDBEES	EQ	02-Jun-2020	1000.00	1000.00	1000.01	999.70	1000.00	999.99	1000.00	1078485	10784.80	3149	956740	88.71
LIQUIDETF	EQ	02-Jun-2020	999.99	1006.00	1096.00	999.99	1000.01	1000.00	1007.30	12041	121.29	119	7768	64.51
LOKESHMACH	EQ	02-Jun-2020	18.30	18.30	19.30	18.05	19.00	18.80	18.75	44798	8.40	350	27013	60.30
LOTUSEYE	EQ	02-Jun-2020	25.00	25.10	26.30	24.20	24.65	24.75	25.06	3345	0.84	55	2603	77.82
LOVABLE	EQ	02-Jun-2020	49.35	49.35	51.95	49.35	51.70	51.10	50.58	75751	38.32	631	47015	62.07
LPDC	BE	02-Jun-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.05	23020	0.24	18	-	-
LSIL	EQ	02-Jun-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.79	5495320	43.28	1688	3067581	55.82
LT	EQ	02-Jun-2020	928.15	935.00	953.00	913.05	944.85	945.45	935.26	7325689	68514.04	172436	1447835	19.76
LTI	EQ	02-Jun-2020	1842.95	1846.00	1894.00	1817.85	1841.75	1858.55	1867.45	321389	6001.79	21706	172471	53.66
LTTS	EQ	02-Jun-2020	1188.20	1193.00	1233.00	1176.50	1204.00	1204.20	1210.95	159984	1937.33	13020	67114	41.95
LUMAXIND	EQ	02-Jun-2020	880.30	904.00	924.30	880.30	924.30	924.30	908.32	7156	65.00	575	5305	74.13
LUMAXTECH	EQ	02-Jun-2020	72.65	74.00	77.45	73.10	74.50	75.00	75.04	26863	20.16	627	15995	59.54
LUPIN	EQ	02-Jun-2020	849.70	853.90	873.95	851.55	871.90	871.25	866.81	4740265	41089.10	98234	1454621	30.69
LUXIND	EQ	02-Jun-2020	951.90	959.00	989.50	950.00	968.10	978.75	964.88	60793	586.58	2473	42366	69.69
LYKALABS	EQ	02-Jun-2020	16.05	16.45	16.50	15.85	16.05	16.25	16.34	13011	2.13	98	10517	80.83
LYPSAGEMS	EQ	02-Jun-2020	3.00	3.00	3.15	2.90	3.10	3.00	3.10	10681	0.33	25	9661	90.45
M&M	EQ	02-Jun-2020	461.10	465.10	478.85	460.85	462.90	462.85	467.87	8521141	39867.88	107017	1431173	16.80
M&MFIN	EQ	02-Jun-2020	145.40	147.45	152.75	146.05	151.70	151.45	150.17	18251451	27408.27	114196	4054337	22.21
M&MFIN	N1	02-Jun-2020	1000.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
M&MFIN	N2	02-Jun-2020	1020.00	1023.00	1032.50	1023.00	1032.50	1032.50	1027.28	45	0.46	3	45	100.00
M100	EQ	02-Jun-2020	14.46	14.59	15.00	14.50	14.52	14.71	14.62	101219	14.80	418	49766	49.17
M14RG	MF	02-Jun-2020	4.64	5.00	5.00	5.00	5.00	5.00	5.00	11500	0.58	2	11500	100.00
M50	EQ	02-Jun-2020	96.53	97.60	98.00	96.00	96.00	97.36	97.19	1428	1.39	18	1399	97.97
MAANALU	EQ	02-Jun-2020	46.60	47.65	48.40	44.45	46.95	45.85	46.74	17959	8.39	449	9858	54.89
MACPOWER	SM	02-Jun-2020	64.60	67.80	67.80	67.80	67.80	67.80	67.80	1500	1.02	3	1500	100.00
MADHAV	EQ	02-Jun-2020	19.80	19.80	19.80	18.90	19.20	19.20	19.29	8382	1.62	109	6529	77.89
MADHUCON	BE	02-Jun-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.79	227	0.00	5	-	-
MADRASFERT	EQ	02-Jun-2020	15.00	15.35	15.35	15.00	15.25	15.15	15.16	97033	14.71	365	71226	73.40
MAGADSUGAR	EQ	02-Jun-2020	90.15	90.95	90.95	88.40	88.50	89.50	89.69	6972	6.25	237	4755	68.20
MAGMA	EQ	02-Jun-2020	14.00	14.45	14.70	14.30	14.70	14.70	14.68	3119066	457.78	4268	2456635	78.76
MAGNUM	EQ	02-Jun-2020	2.60	2.50	2.70	2.50	2.70	2.70	2.53	40616	1.03	32	39476	97.19
MAHABANK	EQ	02-Jun-2020	9.10	9.30	10.00	9.10	9.60	9.60	9.65	2426615	234.25	4446	1014970	41.83
MAHAPEXLTD	BE	02-Jun-2020	59.95	57.00	62.90	57.00	61.95	57.75	58.67	3069	1.80	36	-	-
MAHASTEEL	EQ	02-Jun-2020	88.55	88.40	90.50	85.10	90.50	89.15	88.57	15301	13.55	247	8788	57.43
MAHEPC	EQ	02-Jun-2020	142.65	142.50	142.60	136.10	138.95	138.50	139.40	141136	196.75	2947	61950	43.89
MAHESHWARI	EQ	02-Jun-2020	157.35	157.35	161.85	157.35	159.20	160.10	160.06	29688	47.52	225	11936	40.20
MAHICKRA	SM	02-Jun-2020	73.20	73.90	73.90	73.10	73.10	73.10	73.50	3000	2.21	2	1500	50.00
MAHINDCIE	EQ	02-Jun-2020	98.25	100.00	103.15	98.50	103.00	103.10	102.08	182778	186.58	2000	121841	66.66
MAHLIFE	EQ	02-Jun-2020	181.85	182.00	200.00	182.00	200.00	199.00	193.91	159123	308.56	5595	78584	49.39
MAHLOG	EQ	02-Jun-2020	259.35	261.75	270.00	258.00	269.45	268.95	265.39	53527	142.06	3263	31767	59.35
MAHSCOOTER	EQ	02-Jun-2020	2015.80	2025.00	2217.35	2015.80	2217.35	2217.35	2152.58	34374	739.93	3568	15051	43.79
MAHSEAMLES	EQ	02-Jun-2020	206.70	206.40	221.00	205.70	214.95	214.75	214.68	148881	319.62	4285	81112	54.48
MAITHANALL	EQ	02-Jun-2020	379.75	387.30	399.80	380.00	398.00	395.95	393.03	44194	173.70	1588	29614	67.01
MAJESCO	EQ	02-Jun-2020	329.05	345.50	345.50	320.40	345.50	345.50	341.44	52997	180.95	1432	34471	65.04
MALUPAPER	EQ	02-Jun-2020	28.25	28.40	28.85	27.60	28.25	28.30	28.44	21329	6.06	191	9533	44.70
MAN50ETF	EQ	02-Jun-2020	99.80	100.00	101.40	100.00	101.40	101.01	100.85	2607	2.63	21	2585	99.16
MANAKALUCO	EQ	02-Jun-2020	4.45	4.50	4.75	4.25	4.70	4.65	4.58	44310	2.03	99	33548	75.71
MANAKCOAT	EQ	02-Jun-2020	3.90	3.95	3.95	3.75	3.80	3.80	3.95	8145	0.32	11	8045	98.77
MANAKSIA	EQ	02-Jun-2020	31.70	31.80	32.85	31.65	32.00	32.00	32.04	18485	5.92	176	16629	89.96
MANAKSTEEL	EQ	02-Jun-2020	9.20	9.65	9.65	9.65	9.65	9.65	9.65	34169	3.30	73	34169	100.00
MANALIPETC	EQ	02-Jun-2020	15.55	15.50	16.10	15.50	16.10	15.95	15.80	169302	26.74	552	112818	66.64
MANAPPURAM	EQ	02-Jun-2020	131.45	132.70	135.25	131.65	132.90	133.00	133.28	8304760	11068.84	36062	1164090	14.02
MANGALAM	BE	02-Jun-2020	56.50	59.00	59.30	56.00	58.00	56.80	58.03	139182	80.77	831	-	-
MANGCHEFER	EQ	02-Jun-2020	38.25	38.95	40.20	38.20	39.80	39.90	39.48	506832	200.09	2242	377020	74.39
MANGLMCEM	EQ	02-Jun-2020	181.85	184.80	185.00	181.30	182.00	182.05	183.23	84222	154.32	1800	54703	64.95
MANGTIMBER	EQ	02-Jun-2020	6.05	6.05	6.35	5.75	6.35	6.35	5.88	1281	0.08	10	1281	100.00
MANINDS	EQ	02-Jun-2020	44.20	45.75	45.75	42.05	42.60	42.75	43.54	349274	152.07	2532	178167	51.01
MANINFRA	EQ	02-Jun-2020	17.90	18.25	20.00	17.80	19.45	19.30	18.99	322552	61.24	1747	237370	73.59
MANUGRAPH	EQ	02-Jun-2020	7.15	7.15	7.30	7.00	7.05	7.05	7.20	53279	3.84	86	47710	89.55
MANXT50	EQ	02-Jun-2020	244.60	246.50	246.70	244.80	245.80	245.80	245.41	2387	5.86	13	2362	98.95
MARALOVER	EQ	02-Jun-2020	10.90	11.00	11.40	10.65	11.40	11.40	11.36	17372	1.97	61	15842	91.19
MARATHON	EQ	02-Jun-2020	47.65	49.90	49.90	47.00	49.55	49.30	49.00	3879	1.90	172	3383	87.21
MARICO	EQ	02-Jun-2020	338.45	338.45	342.70	330.00	331.30	330.85	334.25	3038952	10157.67	55769	827406	27.23
MARINE	SM	02-Jun-2020	93.25	93.50	94.00	92.00	94.00	94.00	93.00	8000	7.44	4	2000	25.00
MARKSANS	EQ	02-Jun-2020	23.95	24.30	26.30	23.90	26.30	26.30	25.61	7603485	1947.19	11405	3504026	46.08
MARUTI	EQ	02-Jun-2020	5793.60	5797.75	5849.00	5625.10	5685.00	5690.10	5721.99	2110720	120775.24	158952	454994	21.56
MASFIN	EQ	02-Jun-2020	597.10	618.90	626.95	590.05	626.80	625.00	623.67	14012	87.39	565	9297	66.35
MASKINVEST	BE	02-Jun-2020	14.85	15.55	15.55	15.55	15.55	15.55	15.55	217	0.03	7	-	-
MASTEK	EQ	02-Jun-2020	291.90	298.40	310.00	291.90	297.10	294.95	299.87	54479	163.36	1942	30126	55.30
MATRIMONY	EQ	02-Jun-2020	340.05	349.95	354.00	339.95	348.00	351.40	347.82	4297	14.95	460	2767	64.39
MAWANASUG	EQ	02-Jun-2020	23.05	23.50	23.50	22.55	23.50	23.35	23.23	38274	8.89	282	29440	76.92
MAXINDIA	EQ	02-Jun-2020	64.50	67.00	68.95	64.65	68.15	68.45	67.41	815798	549.95	4324	401047	49.16
MAXVIL	EQ	02-Jun-2020	28.65	28.80	30.80	28.00	30.25	30.10	29.79	92755	27.63	577	61393	66.19
MAYURUNIQ	EQ	02-Jun-2020	157.50	154.25	161.50	154.25	158.00	158.05	157.83	27142	42.84	752	17224	63.46
MAZDA	EQ	02-Jun-2020	270.95	278.95	279.80	268.10	271.00	272.40	272.97	7800	21.29	347	4870	62.44
MBECL	BE	02-Jun-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	2947	0.14	7	-	-
MBLINFRA	BE	02-Jun-2020	5.10	5.10	5.15	4.85	4.90	4.90	4.92	32643	1.61	61	-	-
MCDHOLDING	EQ	02-Jun-2020	24.70	23.50	23.50	23.50	23.50	23.50	23.50	14132	3.32	82	14132	100.00
MCDOWELL-N	EQ	02-Jun-2020	589.30	590.60	591.85	572.00	574.00	573.45	577.37	3982122	22991.76	86015	1102895	27.70
MCL	SM	02-Jun-2020	71.95	74.00	74.00	73.05	73.05	73.05	73.53	2400	1.76	2	2400	100.00
MCLEODRUSS	BE	02-Jun-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	132130	6.08	153	-	-
MCX	EQ	02-Jun-2020	1301.65	1307.00	1342.00	1282.85	1297.00	1299.15	1309.39	545780	7146.38	22266	216277	39.63
MEGASOFT	EQ	02-Jun-2020	5.80	5.80	5.90	5.55	5.60	5.55	5.65	167613	9.47	329	132544	79.08
MEGH	EQ	02-Jun-2020	49.35	49.35	50.80	48.60	49.85	50.05	49.74	1344948	668.95	6316	479387	35.64
MELSTAR	BZ	02-Jun-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	278	0.01	5	-	-
MENONBE	EQ	02-Jun-2020	35.75	36.95	36.95	33.45	35.50	34.35	35.33	25987	9.18	534	17134	65.93
MEP	BE	02-Jun-2020	17.40	17.50	18.25	17.00	18.25	18.25	17.99	74024	13.32	189	-	-
MERCATOR	BE	02-Jun-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.72	1005355	7.26	191	-	-
METALFORGE	BE	02-Jun-2020	4.55	4.35	4.35	4.35	4.35	4.35	4.35	3249	0.14	7	-	-
METKORE	BZ	02-Jun-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.35	24211	0.08	24	-	-
METROPOLIS	EQ	02-Jun-2020	1408.95	1424.85	1451.00	1410.25	1443.00	1438.40	1437.90	71504	1028.16	4332	41082	57.45
MFSL	EQ	02-Jun-2020	479.45	483.00	486.90	456.90	464.00	462.45	468.10	2789434	13057.47	84547	510975	18.32
MGL	EQ	02-Jun-2020	961.90	967.00	979.85	942.50	968.00	966.40	963.32	1102110	10616.85	36798	156841	14.23
MHHL	SM	02-Jun-2020	16.80	16.00	16.00	16.00	16.00	16.00	16.00	3000	0.48	1	3000	100.00
MHRIL	EQ	02-Jun-2020	170.45	172.45	174.00	170.00	170.90	170.65	171.60	31883	54.71	1138	20025	62.81
MIC	EQ	02-Jun-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.68	46138	0.31	46	46136	100.00
MIDHANI	EQ	02-Jun-2020	206.20	207.40	207.70	202.25	203.25	203.00	204.15	658355	1344.03	11471	290485	44.12
MILTON	SM	02-Jun-2020	9.25	8.80	8.80	8.80	8.80	8.80	8.80	4400	0.39	1	4400	100.00
MINDACORP	EQ	02-Jun-2020	59.70	60.60	60.60	58.70	59.00	58.95	59.41	812617	482.80	4127	487618	60.01
MINDAIND	EQ	02-Jun-2020	292.55	292.55	295.05	288.10	292.95	293.95	293.33	145289	426.18	2866	57168	39.35
MINDTECK	EQ	02-Jun-2020	20.75	19.75	19.75	19.75	19.75	19.75	19.75	28669	5.66	114	28667	99.99
MINDTREE	EQ	02-Jun-2020	892.40	900.00	942.50	890.50	921.00	920.40	926.70	3050221	28266.26	59400	617714	20.25
MIRCELECTR	EQ	02-Jun-2020	4.95	5.00	5.15	4.95	5.15	5.15	5.11	427225	21.82	933	338501	79.23
MIRZAINT	EQ	02-Jun-2020	40.40	40.15	43.40	39.25	42.95	42.70	41.83	1853465	775.35	8143	599154	32.33
MITTAL	EQ	02-Jun-2020	133.60	136.00	136.00	134.10	135.50	135.35	135.22	283817	383.76	1531	60530	21.33
MMFL	EQ	02-Jun-2020	164.60	172.00	172.80	163.05	172.80	172.75	171.53	35300	60.55	450	31403	88.96
MMP	EQ	02-Jun-2020	52.15	51.00	55.00	48.30	53.05	54.25	53.02	8003	4.24	92	6067	75.81
MMTC	EQ	02-Jun-2020	15.45	15.55	15.95	15.25	15.45	15.40	15.48	1225589	189.73	2295	532877	43.48
MODIRUBBER	BE	02-Jun-2020	24.50	25.70	25.70	25.70	25.70	25.70	25.70	1	0.00	1	-	-
MOHOTAIND	EQ	02-Jun-2020	6.50	6.80	6.80	6.50	6.80	6.80	6.69	2360	0.16	22	2330	98.73
MOIL	EQ	02-Jun-2020	132.75	133.80	134.00	131.10	132.15	132.00	132.80	372103	494.16	6088	170261	45.76
MOLDTECH	EQ	02-Jun-2020	33.70	34.70	37.00	34.00	36.50	36.40	35.75	58524	20.92	842	42610	72.81
MOLDTKPAC	EQ	02-Jun-2020	179.15	179.15	185.95	179.15	185.70	185.10	183.04	70207	128.51	2098	50301	71.65
MONTECARLO	EQ	02-Jun-2020	131.00	132.50	135.05	130.25	131.00	131.20	131.95	98927	130.53	1913	76225	77.05
MORARJEE	EQ	02-Jun-2020	8.80	8.60	9.20	8.60	9.20	9.20	8.89	9629	0.86	28	6387	66.33
MOREPENLAB	EQ	02-Jun-2020	16.15	16.50	16.95	16.00	16.95	16.85	16.57	1399271	231.84	2644	784521	56.07
MOTHERSUMI	EQ	02-Jun-2020	96.60	97.70	105.80	94.20	101.60	101.95	98.95	83529582	82649.30	238244	18010928	21.56
MOTILALOFS	EQ	02-Jun-2020	526.00	526.00	582.45	525.05	551.00	550.20	558.96	229793	1284.44	10820	75958	33.05
MOTOGENFIN	EQ	02-Jun-2020	25.90	25.90	26.50	25.25	26.50	25.60	25.90	3324	0.86	19	2759	83.00
MPHASIS	EQ	02-Jun-2020	856.65	865.30	882.00	857.00	866.15	876.85	874.71	250009	2186.86	9583	81475	32.59
MPSLTD	EQ	02-Jun-2020	231.20	241.95	241.95	235.95	237.50	236.95	237.69	6019	14.31	269	4850	80.58
MRF	EQ	02-Jun-2020	61446.05	61999.00	63738.45	61657.70	62499.95	62692.40	62424.78	11887	7420.43	7571	2011	16.92
MRO-TEK	EQ	02-Jun-2020	19.20	19.20	20.15	18.35	20.15	20.10	19.79	611	0.12	9	511	83.63
MRPL	EQ	02-Jun-2020	31.40	32.35	32.35	30.70	31.15	31.05	31.23	1013506	316.55	4540	536019	52.89
MSPL	EQ	02-Jun-2020	4.25	4.25	4.35	4.25	4.25	4.25	4.30	2301	0.10	12	2301	100.00
MSTCLTD	EQ	02-Jun-2020	117.60	118.00	119.70	113.25	114.80	114.80	115.96	161331	187.08	2359	90657	56.19
MTEDUCARE	EQ	02-Jun-2020	9.35	9.70	9.70	9.20	9.50	9.45	9.44	105675	9.98	245	89945	85.11
MTNL	EQ	02-Jun-2020	7.35	7.45	7.70	7.45	7.70	7.70	7.64	780654	59.64	12664	599682	76.82
MUKANDENGG	EQ	02-Jun-2020	7.20	7.55	7.55	7.25	7.55	7.55	7.44	2117	0.16	13	1117	52.76
MUKANDLTD	EQ	02-Jun-2020	16.90	16.95	17.40	16.30	17.25	17.30	17.05	23431	3.99	123	13232	56.47
MUKTAARTS	EQ	02-Jun-2020	20.70	21.60	22.30	20.35	21.65	22.15	21.36	26579	5.68	211	12773	48.06
MUNJALAU	EQ	02-Jun-2020	39.20	39.20	39.85	38.70	38.80	38.90	39.19	247724	97.09	1419	125562	50.69
MUNJALSHOW	EQ	02-Jun-2020	91.00	90.00	93.50	86.45	90.00	91.10	90.84	34218	31.08	621	21515	62.88
MURUDCERA	EQ	02-Jun-2020	12.20	12.45	12.75	12.00	12.60	12.55	12.36	64938	8.03	251	37848	58.28
MUTHOOTCAP	EQ	02-Jun-2020	277.30	278.00	282.00	274.00	275.00	274.95	277.99	19259	53.54	698	14497	75.27
MUTHOOTFIN	EQ	02-Jun-2020	885.40	889.00	906.00	883.20	905.00	901.10	896.28	1598582	14327.75	64913	237255	14.84
N100	EQ	02-Jun-2020	701.41	707.41	711.25	704.00	710.80	709.11	709.63	19879	141.07	868	16257	81.78
NABARD	N2	02-Jun-2020	1218.16	1227.00	1227.00	1227.00	1227.00	1227.00	1227.00	10	0.12	1	10	100.00
NACLIND	EQ	02-Jun-2020	26.45	26.75	30.00	26.65	28.35	27.30	27.46	113508	31.16	795	70543	62.15
NAGAFERT	EQ	02-Jun-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	54086	2.84	115	54086	100.00
NAGREEKEXP	EQ	02-Jun-2020	10.20	10.00	10.40	9.75	10.40	10.20	10.23	3898	0.40	53	2832	72.65
NAHARCAP	EQ	02-Jun-2020	56.80	55.75	58.75	55.75	58.75	58.10	55.97	128	0.07	8	126	98.44
NAHARINDUS	EQ	02-Jun-2020	22.45	22.25	24.90	22.00	24.25	24.35	23.51	19149	4.50	214	13808	72.11
NAHARPOLY	EQ	02-Jun-2020	41.55	40.40	42.25	40.35	41.15	41.65	41.37	11044	4.57	151	6535	59.17
NAHARSPING	EQ	02-Jun-2020	31.85	32.20	34.85	31.40	33.95	33.65	32.75	34603	11.33	361	25842	74.68
NAM-INDIA	EQ	02-Jun-2020	270.05	269.60	282.90	266.25	277.50	277.30	276.46	1639894	4533.61	27697	663941	40.49
NATCOPHARM	EQ	02-Jun-2020	585.15	588.10	602.00	585.90	596.25	594.95	597.52	345105	2062.06	10575	182176	52.79
NATHBIOGEN	EQ	02-Jun-2020	320.35	334.35	336.35	313.00	336.35	335.90	331.77	47063	156.14	994	35898	76.28
NATIONALUM	EQ	02-Jun-2020	29.95	29.85	31.85	29.85	31.10	30.95	31.19	25286815	7885.91	75505	8418655	33.29
NAUKRI	EQ	02-Jun-2020	2681.55	2688.05	2704.70	2580.00	2606.00	2602.55	2636.76	352597	9297.14	23569	95523	27.09
NAVINFLUOR	EQ	02-Jun-2020	1573.10	1584.00	1642.35	1561.00	1614.00	1606.40	1616.51	411247	6647.84	13337	287513	69.91
NAVKARCORP	EQ	02-Jun-2020	21.45	21.85	22.20	21.45	22.00	22.10	21.95	245914	53.98	917	145274	59.08
NAVNETEDUL	EQ	02-Jun-2020	69.85	69.85	72.30	69.15	71.00	70.95	71.21	56744	40.41	1276	35033	61.74
NBCC	EQ	02-Jun-2020	18.15	18.25	19.05	18.20	18.95	18.80	18.80	13453257	2529.58	17140	6557742	48.74
NBIFIN	EQ	02-Jun-2020	1591.00	1590.00	1645.00	1590.00	1640.00	1640.00	1620.86	78	1.26	12	76	97.44
NBVENTURES	EQ	02-Jun-2020	39.50	41.00	43.45	39.40	43.45	43.40	41.65	215227	89.64	1337	149757	69.58
NCC	EQ	02-Jun-2020	25.60	27.50	27.60	26.50	27.30	27.15	26.97	49678046	13397.14	64458	9900938	19.93
NCLIND	EQ	02-Jun-2020	67.00	67.30	68.35	64.05	64.70	64.85	65.59	764422	501.37	3902	495807	64.86
NDGL	EQ	02-Jun-2020	416.35	416.05	433.95	410.60	433.60	433.60	424.62	60	0.25	26	38	63.33
NDL	EQ	02-Jun-2020	15.60	15.90	18.70	15.05	18.70	18.45	17.68	197096	34.84	941	103678	52.60
NDTV	BE	02-Jun-2020	40.70	40.05	41.00	38.70	39.20	39.45	39.51	56633	22.37	438	-	-
NECCLTD	EQ	02-Jun-2020	4.95	5.10	5.35	4.90	5.20	5.20	5.15	111772	5.76	272	81181	72.63
NECLIFE	EQ	02-Jun-2020	13.40	13.45	13.90	13.25	13.60	13.60	13.64	199318	27.18	661	110554	55.47
NELCAST	EQ	02-Jun-2020	38.80	38.70	39.50	38.50	39.40	39.25	39.21	34391	13.48	517	16670	48.47
NELCO	EQ	02-Jun-2020	177.85	182.90	186.70	178.00	186.70	186.70	184.71	51722	95.53	1091	28191	54.50
NEOGEN	EQ	02-Jun-2020	453.65	445.05	473.00	445.05	470.00	468.60	465.65	11175	52.04	822	8360	74.81
NESCO	EQ	02-Jun-2020	437.15	439.35	451.95	435.45	446.25	446.85	444.50	86668	385.24	4435	36634	42.27
NESTLEIND	EQ	02-Jun-2020	17183.45	17477.00	17477.00	16972.00	17005.80	17014.45	17100.70	132201	22607.30	34426	57689	43.64
NETF	EQ	02-Jun-2020	97.70	97.30	101.40	95.00	101.40	99.26	98.03	968	0.95	42	663	68.49
NETFCONSUM	EQ	02-Jun-2020	50.27	50.50	53.60	46.30	49.89	47.95	48.78	3834	1.87	112	2700	70.42
NETFDIVOPP	EQ	02-Jun-2020	25.59	25.50	25.50	24.69	25.50	25.47	25.05	417	0.10	14	316	75.78
NETFLTGILT	EQ	02-Jun-2020	21.77	21.72	21.73	21.52	21.69	21.65	21.67	96377	20.88	159	94812	98.38
NETFMID150	EQ	02-Jun-2020	52.12	52.12	54.21	52.01	52.86	53.53	52.87	38729	20.48	173	25459	65.74
NETFNIF100	EQ	02-Jun-2020	104.52	103.90	104.90	101.62	104.80	104.33	103.61	1350	1.40	35	1324	98.07
NETFNV20	EQ	02-Jun-2020	51.94	52.50	52.50	51.88	51.88	51.88	52.29	809	0.42	29	671	82.94
NETWORK18	EQ	02-Jun-2020	24.45	24.75	25.65	24.35	25.50	25.50	25.37	1393202	353.39	2324	740133	53.12
NEULANDLAB	EQ	02-Jun-2020	390.15	390.15	395.05	388.00	389.90	390.10	391.39	35391	138.52	1057	25666	72.52
NEWGEN	EQ	02-Jun-2020	145.30	147.20	147.20	143.00	147.00	146.60	146.18	39518	57.77	1779	26858	67.96
NEXTMEDIA	BE	02-Jun-2020	3.50	3.50	3.50	3.45	3.45	3.45	3.49	185	0.01	4	-	-
NFL	EQ	02-Jun-2020	27.00	27.70	27.70	26.70	26.85	26.80	27.02	1123379	303.54	5580	509710	45.37
NH	EQ	02-Jun-2020	295.55	312.35	316.80	293.70	297.30	295.55	306.16	1124440	3442.58	19040	239559	21.30
NHAI	N1	02-Jun-2020	1113.56	1118.00	1118.00	1113.00	1113.51	1113.35	1113.69	13738	153.00	78	12788	93.08
NHAI	N2	02-Jun-2020	1273.11	1272.00	1274.98	1262.00	1263.01	1263.23	1266.27	4451	56.36	88	4114	92.43
NHAI	N6	02-Jun-2020	1301.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	5	0.07	1	5	100.00
NHAI	N8	02-Jun-2020	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	700	8.06	14	700	100.00
NHAI	NA	02-Jun-2020	1218.08	1212.00	1219.99	1212.00	1217.00	1217.96	1217.01	7081	86.18	66	4900	69.20
NHAI	NE	02-Jun-2020	1273.86	1272.00	1272.00	1265.00	1270.00	1270.00	1268.48	800	10.15	9	625	78.13
NHBTF2014	N6	02-Jun-2020	7131.15	7160.00	7160.00	7150.15	7150.15	7150.15	7155.83	177	12.67	24	177	100.00
NHPC	EQ	02-Jun-2020	19.85	20.00	20.25	19.90	19.95	19.95	20.04	5137134	1029.63	6468	2586574	50.35
NHPC	N5	02-Jun-2020	1270.00	1299.99	1300.00	1296.99	1296.99	1296.99	1299.90	518	6.73	4	518	100.00
NHPC	N6	02-Jun-2020	1398.00	1399.00	1400.00	1399.00	1399.79	1399.79	1399.82	30	0.42	10	30	100.00
NIACL	EQ	02-Jun-2020	117.00	117.60	119.70	116.80	117.50	117.35	118.16	270927	320.12	3024	101298	37.39
NIBL	EQ	02-Jun-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	872	0.04	5	872	100.00
NIFTYBEES	EQ	02-Jun-2020	104.42	102.00	106.00	95.00	105.98	105.89	105.09	2967926	3118.92	12011	1412679	47.60
NIFTYEES	EQ	02-Jun-2020	11691.26	10500.00	12400.00	10500.00	12400.00	12400.00	11675.00	4	0.47	4	2	50.00
NIITLTD	EQ	02-Jun-2020	92.50	92.90	94.70	90.65	91.75	91.80	92.23	2425833	2237.30	12166	144089	5.94
NIITTECH	EQ	02-Jun-2020	1450.95	1465.60	1486.60	1448.50	1463.90	1457.60	1468.32	457703	6720.52	32010	75766	16.55
NILAINFRA	EQ	02-Jun-2020	3.20	3.25	3.35	3.10	3.30	3.25	3.25	208831	6.78	242	123785	59.28
NILASPACES	EQ	02-Jun-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.68	221694	1.50	72	128718	58.06
NILKAMAL	EQ	02-Jun-2020	1024.55	1034.95	1070.30	1030.00	1038.10	1043.35	1054.20	28175	297.02	1882	12779	45.36
NIPPOBATRY	EQ	02-Jun-2020	465.10	479.95	484.95	452.65	468.30	464.90	465.86	1845	8.60	169	1207	65.42
NITCO	EQ	02-Jun-2020	15.10	15.70	15.85	15.25	15.85	15.85	15.70	32826	5.15	191	25724	78.36
NITINFIRE	BZ	02-Jun-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.36	64684	0.23	26	-	-
NITINSPIN	EQ	02-Jun-2020	31.70	31.85	34.60	31.85	33.15	32.90	32.62	51262	16.72	355	32523	63.44
NKIND	EQ	02-Jun-2020	21.55	22.60	22.60	22.60	22.60	22.60	22.60	827	0.19	17	779	94.20
NLCINDIA	EQ	02-Jun-2020	42.80	42.80	43.80	42.80	43.15	43.10	43.12	557064	240.22	2993	327414	58.77
NMDC	EQ	02-Jun-2020	84.30	85.00	86.15	83.10	85.25	85.35	84.93	7811275	6634.33	38134	3460473	44.30
NOCIL	EQ	02-Jun-2020	86.80	87.00	89.80	86.30	87.60	87.85	88.39	1860393	1644.46	11080	547693	29.44
NOIDATOLL	EQ	02-Jun-2020	3.00	3.05	3.15	2.90	3.15	3.15	3.08	103504	3.19	142	70857	68.46
NPBET	EQ	02-Jun-2020	107.97	106.00	108.79	106.00	108.79	108.79	108.68	398	0.43	9	387	97.24
NRAIL	EQ	02-Jun-2020	178.20	175.50	183.20	175.20	182.00	180.50	180.85	6786	12.27	329	4363	64.29
NRBBEARING	EQ	02-Jun-2020	67.55	67.90	67.90	66.15	66.40	66.45	66.70	89414	59.64	992	62380	69.77
NSIL	EQ	02-Jun-2020	650.05	666.05	666.05	616.00	661.00	659.40	648.89	346	2.25	103	227	65.61
NTPC	EQ	02-Jun-2020	97.90	98.75	98.95	96.05	96.85	96.75	96.99	18170671	17623.59	55980	9805420	53.96
NTPC	N6	02-Jun-2020	1415.00	1419.95	1419.95	1415.00	1415.00	1419.12	1419.90	309	4.39	16	303	98.06
NTPC	N7	02-Jun-2020	13.55	13.00	13.60	13.00	13.57	13.58	13.57	24301	3.30	83	24261	99.84
NUCLEUS	EQ	02-Jun-2020	240.05	238.20	244.00	238.20	238.35	239.00	240.51	26628	64.04	1277	16173	60.74
NXTDIGITAL	EQ	02-Jun-2020	331.80	338.00	340.00	331.00	339.00	336.55	334.25	764	2.55	71	503	65.84
OAL	EQ	02-Jun-2020	149.65	148.05	155.60	148.05	155.60	154.05	152.87	7386	11.29	276	4869	65.92
OBEROIRLTY	EQ	02-Jun-2020	334.90	337.75	356.80	331.55	350.90	351.50	345.94	761198	2633.30	15813	314699	41.34
OCCL	EQ	02-Jun-2020	603.75	604.00	605.00	599.85	600.50	603.20	603.55	20089	121.25	324	18868	93.92
OFSS	EQ	02-Jun-2020	2563.20	2599.90	2599.90	2490.80	2574.00	2575.25	2567.74	65618	1684.90	3359	51596	78.63
OIL	EQ	02-Jun-2020	87.20	87.80	88.40	86.80	87.40	87.25	87.43	1087762	951.02	8645	512835	47.15
OILCOUNTUB	EQ	02-Jun-2020	4.10	4.30	4.30	4.15	4.25	4.25	4.25	18169	0.77	71	15909	87.56
OISL	EQ	02-Jun-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	2115	0.05	12	2115	100.00
OLECTRA	EQ	02-Jun-2020	57.45	58.50	58.50	55.95	57.45	57.50	57.21	85961	49.18	699	64555	75.10
OMAXAUTO	EQ	02-Jun-2020	24.20	24.05	25.20	23.65	25.20	25.10	24.78	10105	2.50	153	7913	78.31
OMAXE	EQ	02-Jun-2020	182.10	182.30	184.15	182.30	184.10	184.05	183.62	1394771	2561.08	7798	407235	29.20
OMMETALS	EQ	02-Jun-2020	11.70	11.70	12.50	11.60	12.30	12.25	12.13	106037	12.86	277	64616	60.94
ONELIFECAP	EQ	02-Jun-2020	6.05	5.75	6.35	5.75	5.90	6.10	6.13	3332	0.20	24	1742	52.28
ONEPOINT	EQ	02-Jun-2020	11.55	11.55	12.00	11.15	11.45	11.45	11.89	126578	15.05	19	126378	99.84
ONGC	EQ	02-Jun-2020	83.95	84.45	84.90	82.60	84.40	84.30	83.69	15368224	12862.38	80207	4563625	29.70
ONMOBILE	EQ	02-Jun-2020	28.00	28.50	28.60	27.80	28.20	28.10	28.12	33328	9.37	162	25876	77.64
ONWARDTEC	EQ	02-Jun-2020	41.50	42.00	42.75	40.60	41.00	41.95	41.83	15304	6.40	169	12734	83.21
OPTIEMUS	BE	02-Jun-2020	21.35	21.60	22.30	20.85	21.60	21.05	21.48	26194	5.63	71	-	-
OPTOCIRCUI	BE	02-Jun-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	104116	7.50	144	-	-
ORBTEXP	EQ	02-Jun-2020	51.60	51.15	53.95	51.15	53.90	53.60	52.66	7147	3.76	170	5497	76.91
ORICONENT	EQ	02-Jun-2020	13.55	13.90	13.90	12.75	13.30	13.30	13.33	51939	6.93	264	33704	64.89
ORIENTABRA	EQ	02-Jun-2020	12.95	12.85	13.90	12.75	13.85	13.60	13.36	71996	9.62	323	40920	56.84
ORIENTALTL	EQ	02-Jun-2020	8.15	8.55	8.55	8.05	8.55	8.55	8.50	103278	8.78	51	101610	98.38
ORIENTBELL	EQ	02-Jun-2020	55.95	57.50	58.25	55.10	58.25	56.75	56.37	33575	18.93	348	29509	87.89
ORIENTCEM	EQ	02-Jun-2020	54.25	54.85	57.70	54.00	57.25	57.25	56.38	3808035	2146.98	17882	1479890	38.86
ORIENTELEC	EQ	02-Jun-2020	177.70	183.10	191.60	181.00	190.00	188.75	187.67	992428	1862.44	12637	256613	25.86
ORIENTHOT	EQ	02-Jun-2020	16.95	16.50	20.30	16.50	20.30	20.05	18.75	479712	89.93	1816	246173	51.32
ORIENTLTD	EQ	02-Jun-2020	68.30	69.00	71.65	68.30	68.50	68.50	71.38	338	0.24	10	338	100.00
ORIENTPPR	EQ	02-Jun-2020	18.20	18.15	19.30	18.00	19.00	18.85	18.75	828244	155.33	2605	522299	63.06
ORIENTREF	EQ	02-Jun-2020	151.15	151.15	159.30	147.20	149.20	150.45	153.38	45355	69.56	1846	24436	53.88
ORISSAMINE	EQ	02-Jun-2020	1503.40	1514.95	1523.90	1476.05	1483.70	1482.35	1493.49	3792	56.63	614	2519	66.43
ORTEL	BZ	02-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	20153	0.18	6	-	-
ORTINLABSS	EQ	02-Jun-2020	10.80	10.50	11.30	10.50	11.30	11.30	11.05	29949	3.31	302	18485	61.72
OSWALAGRO	EQ	02-Jun-2020	6.00	6.00	6.20	5.75	6.05	6.05	6.04	36077	2.18	195	20260	56.16
OSWALSEEDS	SM	02-Jun-2020	29.05	27.60	29.10	27.60	29.10	29.10	28.77	20000	5.75	5	8000	40.00
PAGEIND	EQ	02-Jun-2020	19503.05	19503.05	20499.90	19465.80	20332.05	20397.85	20143.46	55298	11138.93	15912	24335	44.01
PAISALO	EQ	02-Jun-2020	160.45	159.50	163.50	157.00	160.00	160.00	160.27	2559	4.10	69	2352	91.91
PALASHSECU	EQ	02-Jun-2020	20.55	19.80	21.55	19.80	21.55	21.55	21.30	1161	0.25	12	1121	96.55
PALREDTEC	EQ	02-Jun-2020	11.50	10.95	12.00	10.95	11.50	11.75	11.81	1574	0.19	25	1421	90.28
PANACEABIO	EQ	02-Jun-2020	148.80	150.95	151.10	147.00	148.35	147.85	149.35	40902	61.09	968	24330	59.48
PANACHE	EQ	02-Jun-2020	37.65	37.80	39.00	36.10	36.70	36.70	36.67	29985	11.00	20	29777	99.31
PANAMAPET	EQ	02-Jun-2020	35.60	37.20	37.35	35.45	37.35	37.20	36.82	27780	10.23	224	22069	79.44
PAPERPROD	EQ	02-Jun-2020	199.95	201.90	202.40	196.35	200.30	199.45	199.98	72541	145.07	1790	53741	74.08
PAR	SM	02-Jun-2020	33.00	35.00	35.00	35.00	35.00	35.00	35.00	2000	0.70	1	2000	100.00
PARABDRUGS	BZ	02-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	19551	0.34	31	-	-
PARACABLES	EQ	02-Jun-2020	6.25	6.35	6.70	6.20	6.60	6.55	6.42	37444	2.40	153	31110	83.08
PARAGMILK	EQ	02-Jun-2020	89.10	89.10	89.95	88.15	89.00	88.90	88.90	151411	134.60	2663	99788	65.91
PARSVNATH	BE	02-Jun-2020	1.95	2.00	2.00	1.90	2.00	1.90	1.95	178229	3.48	118	-	-
PATELENG	EQ	02-Jun-2020	12.10	12.10	12.50	11.95	12.25	12.30	12.33	204504	25.21	631	111664	54.60
PATINTLOG	EQ	02-Jun-2020	17.25	16.95	17.90	16.95	17.50	17.50	17.33	9214	1.60	152	6320	68.59
PATSPINLTD	EQ	02-Jun-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	40	0.00	2	40	100.00
PCJEWELLER	EQ	02-Jun-2020	11.35	11.60	11.90	11.50	11.75	11.70	11.73	1826752	214.28	4094	1176807	64.42
PDMJEPAPER	EQ	02-Jun-2020	11.85	12.10	12.40	11.65	12.35	12.30	12.18	72320	8.81	247	41507	57.39
PDSMFL	EQ	02-Jun-2020	252.60	259.55	259.55	250.00	253.00	253.00	254.80	621	1.58	360	261	42.03
PEARLPOLY	EQ	02-Jun-2020	10.25	9.45	10.90	9.45	10.50	10.40	10.19	3250	0.33	67	1985	61.08
PEL	EQ	02-Jun-2020	1111.45	1112.00	1194.00	1103.10	1173.95	1179.00	1145.83	3186992	36517.53	104250	195640	6.14
PENIND	EQ	02-Jun-2020	15.75	15.75	16.15	15.10	16.15	15.90	15.77	298897	47.15	617	201419	67.39
PENINLAND	EQ	02-Jun-2020	3.00	2.90	3.15	2.90	3.15	3.15	3.13	168724	5.27	138	156102	92.52
PERSISTENT	EQ	02-Jun-2020	551.40	551.00	574.80	545.00	559.95	560.05	562.81	105843	595.69	4933	34102	32.22
PETRONET	EQ	02-Jun-2020	246.35	248.45	248.45	241.15	244.10	243.85	243.72	2440667	5948.33	31658	1263762	51.78
PFC	EQ	02-Jun-2020	81.70	82.50	84.20	81.40	82.35	82.50	82.71	8410584	6956.63	40884	2893351	34.40
PFC	N2	02-Jun-2020	1170.00	1153.65	1153.65	1153.65	1153.65	1153.65	1153.65	48	0.55	1	48	100.00
PFC	N4	02-Jun-2020	1113.00	1113.00	1113.00	1113.00	1113.00	1113.00	1113.00	60	0.67	4	60	100.00
PFC	N5	02-Jun-2020	1249.99	1244.85	1244.85	1244.85	1244.85	1244.85	1244.85	8	0.10	1	8	100.00
PFC	N6	02-Jun-2020	1150.00	1206.86	1206.86	1206.86	1206.86	1206.86	1206.86	1	0.01	1	1	100.00
PFC	N8	02-Jun-2020	1415.05	1418.00	1418.00	1416.60	1416.60	1416.60	1417.20	70	0.99	3	70	100.00
PFIZER	EQ	02-Jun-2020	4017.80	4014.95	4053.00	3930.85	4025.50	4021.55	3993.91	166964	6668.39	20696	90201	54.02
PFOCUS	EQ	02-Jun-2020	23.80	24.50	24.50	22.45	23.00	22.85	23.14	196460	45.47	936	119616	60.89
PFS	EQ	02-Jun-2020	9.05	9.15	9.60	8.95	9.55	9.50	9.27	1053718	97.67	1775	665667	63.17
PGEL	EQ	02-Jun-2020	35.65	35.70	37.40	35.35	36.85	36.75	36.65	15286	5.60	177	8931	58.43
PGHH	EQ	02-Jun-2020	10019.70	10094.70	10150.00	9940.15	10035.00	10031.05	10019.32	6891	690.43	1563	4109	59.63
PGHL	EQ	02-Jun-2020	4285.75	4304.00	4365.95	4300.00	4300.00	4318.30	4324.43	20944	905.71	6898	12997	62.06
PGIL	EQ	02-Jun-2020	99.00	102.20	102.20	92.00	98.80	98.00	96.66	5131	4.96	93	2862	55.78
PHILIPCARB	EQ	02-Jun-2020	74.75	76.00	76.40	73.50	75.25	75.50	75.01	537545	403.23	4700	279514	52.00
PHOENIXLTD	EQ	02-Jun-2020	568.40	564.50	619.90	563.05	595.00	594.35	604.12	308763	1865.30	19077	120756	39.11
PIDILITIND	EQ	02-Jun-2020	1473.15	1483.70	1510.00	1471.80	1493.95	1490.80	1495.74	731527	10941.77	29394	293395	40.11
PIGL	SM	02-Jun-2020	9.30	9.75	9.75	9.75	9.75	9.75	9.75	4000	0.39	1	4000	100.00
PIIND	EQ	02-Jun-2020	1578.90	1588.40	1596.00	1540.00	1556.00	1557.50	1576.23	124655	1964.85	17173	57856	46.41
PILANIINVS	EQ	02-Jun-2020	1320.95	1324.95	1375.00	1314.00	1344.00	1350.95	1333.64	723	9.64	371	371	51.31
PILITA	EQ	02-Jun-2020	4.50	4.50	4.65	4.45	4.60	4.60	4.57	47450	2.17	145	28655	60.39
PIONDIST	EQ	02-Jun-2020	114.50	116.50	117.00	109.50	110.00	110.35	111.09	22175	24.63	162	15347	69.21
PIONEEREMB	EQ	02-Jun-2020	17.65	17.10	21.15	17.05	21.15	21.15	20.02	34215	6.85	310	20022	58.52
PITTIENG	EQ	02-Jun-2020	24.40	24.60	25.45	24.35	24.35	24.60	24.97	17310	4.32	147	11297	65.26
PKTEA	BE	02-Jun-2020	90.00	90.00	94.20	87.00	94.20	94.20	88.52	605	0.54	22	-	-
PLASTIBLEN	EQ	02-Jun-2020	159.40	155.15	162.25	155.15	156.00	158.35	159.45	16593	26.46	509	9016	54.34
PNB	EQ	02-Jun-2020	29.20	29.30	29.70	28.60	29.25	29.25	29.21	40252959	11755.93	52110	8095558	20.11
PNBGILTS	EQ	02-Jun-2020	26.75	26.85	27.75	26.80	27.40	27.40	27.42	235537	64.59	855	161980	68.77
PNBHOUSING	EQ	02-Jun-2020	183.80	185.90	187.00	183.10	185.90	185.60	185.22	270885	501.74	4445	184590	68.14
PNC	EQ	02-Jun-2020	11.20	11.20	11.65	10.60	11.00	11.00	11.16	2330	0.26	21	1518	65.15
PNCINFRA	EQ	02-Jun-2020	109.35	114.75	114.80	108.60	110.00	109.95	110.07	106783	117.54	2573	80263	75.16
PODDARHOUS	EQ	02-Jun-2020	154.25	150.40	159.00	149.10	157.75	156.00	153.01	348	0.53	34	181	52.01
PODDARMENT	EQ	02-Jun-2020	144.75	145.05	145.90	139.40	142.15	143.00	142.91	2123	3.03	138	1567	73.81
POKARNA	BE	02-Jun-2020	108.75	111.45	111.45	103.50	106.35	103.95	106.31	38827	41.28	152	-	-
POLYCAB	EQ	02-Jun-2020	713.35	744.00	749.00	735.40	749.00	749.00	747.48	601623	4497.03	8240	285937	47.53
POLYMED	EQ	02-Jun-2020	310.35	313.95	320.00	307.00	310.00	310.25	314.21	87608	275.27	3576	41429	47.29
POLYPLEX	EQ	02-Jun-2020	440.05	440.15	444.70	435.45	441.05	440.90	439.82	42450	186.70	1708	32938	77.59
PONNIERODE	EQ	02-Jun-2020	141.40	145.70	145.70	134.00	139.95	138.35	139.28	5840	8.13	299	4036	69.11
POWERGRID	EQ	02-Jun-2020	158.85	159.85	168.35	158.60	164.40	165.05	163.95	24539665	40233.61	100470	11138331	45.39
POWERINDIA	EQ	02-Jun-2020	824.00	834.90	839.05	828.00	833.05	831.00	831.41	72463	602.47	4598	65171	89.94
POWERMECH	EQ	02-Jun-2020	318.75	323.00	382.50	316.25	382.50	382.50	365.51	101823	372.17	3520	49312	48.43
PPAP	EQ	02-Jun-2020	166.80	166.80	176.80	166.80	172.10	172.55	173.45	8957	15.54	416	6718	75.00
PPL	EQ	02-Jun-2020	41.40	43.45	43.45	43.45	43.45	43.45	43.45	22767	9.89	108	22767	100.00
PRABHAT	EQ	02-Jun-2020	65.80	66.45	68.65	65.10	67.90	67.85	67.45	36499	24.62	442	13108	35.91
PRAENG	EQ	02-Jun-2020	5.55	5.50	5.80	5.45	5.80	5.80	5.75	21719	1.25	38	21669	99.77
PRAJIND	EQ	02-Jun-2020	61.20	61.90	62.25	60.25	61.05	61.30	61.31	1306915	801.32	7030	452937	34.66
PRAKASH	EQ	02-Jun-2020	29.10	29.75	30.20	29.50	30.20	30.00	29.91	416209	124.47	1634	341354	82.02
PRAKASHSTL	BE	02-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	325488	3.09	177	-	-
PRAXIS	EQ	02-Jun-2020	25.95	25.95	27.20	24.85	27.20	27.20	26.24	38698	10.16	258	31843	82.29
PRECAM	EQ	02-Jun-2020	24.70	24.85	25.05	24.00	24.80	24.70	24.59	152675	37.54	1781	118013	77.30
PRECOT	EQ	02-Jun-2020	20.30	20.00	21.30	20.00	21.00	21.00	20.52	2854	0.59	24	1402	49.12
PRECWIRE	EQ	02-Jun-2020	77.85	80.50	82.50	78.10	82.00	81.95	80.05	27727	22.20	325	22243	80.22
PREMEXPLN	EQ	02-Jun-2020	69.95	72.75	72.75	69.25	70.00	70.00	69.96	6556	4.59	97	6523	99.50
PREMIERPOL	EQ	02-Jun-2020	23.05	24.00	24.60	23.25	23.75	24.05	24.03	15110	3.63	167	10675	70.65
PRESSMN	EQ	02-Jun-2020	15.75	16.00	16.40	15.75	16.40	16.15	16.12	9404	1.52	96	9179	97.61
PRESTIGE	EQ	02-Jun-2020	154.30	155.00	167.25	152.45	163.60	165.10	161.09	1578609	2543.06	20391	477005	30.22
PRICOLLTD	EQ	02-Jun-2020	40.45	39.00	42.00	39.00	42.00	41.60	41.20	43200	17.80	453	31826	73.67
PRIMESECU	EQ	02-Jun-2020	36.55	36.55	40.90	36.55	38.80	39.70	39.29	41960	16.49	307	26822	63.92
PRINCEPIPE	EQ	02-Jun-2020	84.90	89.50	93.35	87.20	93.35	93.35	92.32	456110	421.10	5037	263584	57.79
PROZONINTU	EQ	02-Jun-2020	22.10	23.20	23.20	23.20	23.20	23.20	23.20	260649	60.47	674	227624	87.33
PRSMJOHNSN	EQ	02-Jun-2020	34.75	36.45	36.45	35.10	36.45	36.45	36.32	202108	73.40	718	181728	89.92
PSB	EQ	02-Jun-2020	13.85	13.85	14.20	13.55	14.10	14.05	13.99	228013	31.91	502	195574	85.77
PSPPROJECT	EQ	02-Jun-2020	349.00	343.40	352.90	337.00	348.45	348.45	343.93	29757	102.34	1785	14281	47.99
PSUBNKBEES	EQ	02-Jun-2020	13.34	13.38	13.60	13.21	13.60	13.49	13.41	143979	19.30	357	99772	69.30
PTC	EQ	02-Jun-2020	34.75	35.05	35.70	34.80	35.40	35.40	35.29	2641927	932.32	6996	1681177	63.63
PTL	EQ	02-Jun-2020	30.00	30.95	31.00	30.00	30.40	30.40	30.66	12399	3.80	95	9729	78.47
PUNJABCHEM	EQ	02-Jun-2020	452.85	467.85	467.85	445.10	450.00	450.10	451.66	896	4.05	183	475	53.01
PUNJLLOYD	BZ	02-Jun-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.08	410268	4.45	159	-	-
PURVA	EQ	02-Jun-2020	38.75	39.00	40.40	38.50	39.00	39.25	39.33	74666	29.36	759	40730	54.55
PVR	EQ	02-Jun-2020	961.30	980.00	980.00	953.20	971.20	971.30	965.81	1999376	19310.14	61949	191792	9.59
QGOLDHALF	EQ	02-Jun-2020	2047.05	2047.00	2059.00	2044.00	2046.00	2044.00	2044.68	3209	65.61	82	3128	97.48
QNIFTY	EQ	02-Jun-2020	1009.00	1020.00	1023.00	1020.00	1020.00	1020.00	1020.79	19	0.19	5	19	100.00
QUESS	EQ	02-Jun-2020	231.60	243.15	243.15	243.15	243.15	243.15	243.15	25703	62.50	506	25703	100.00
QUICKHEAL	EQ	02-Jun-2020	103.40	104.10	107.00	103.90	105.70	105.65	105.50	298687	315.13	3588	128470	43.01
RADICO	EQ	02-Jun-2020	340.15	343.50	348.00	336.35	340.60	340.60	343.37	1106917	3800.83	25517	291262	26.31
RADIOCITY	EQ	02-Jun-2020	13.00	13.00	15.60	13.00	13.45	13.50	14.30	1522721	217.82	5770	959970	63.04
RAIN	EQ	02-Jun-2020	73.55	74.35	74.75	72.65	73.10	73.10	73.42	1382088	1014.73	7302	582962	42.18
RAJESHEXPO	EQ	02-Jun-2020	488.90	491.00	495.90	480.00	484.50	483.35	483.05	201021	971.02	8379	78434	39.02
RAJRATAN	EQ	02-Jun-2020	192.00	193.75	215.00	166.00	209.90	206.15	201.19	23698	47.68	722	13824	58.33
RAJRAYON	BZ	02-Jun-2020	0.10	0.10	0.15	0.05	0.15	0.15	0.10	7588508	7.76	342	-	-
RAJSREESUG	EQ	02-Jun-2020	13.20	13.30	13.85	13.05	13.45	13.35	13.55	24407	3.31	91	12370	50.68
RAJTV	EQ	02-Jun-2020	33.80	33.80	35.40	32.90	34.80	34.60	34.36	4554	1.56	109	3235	71.04
RALLIS	EQ	02-Jun-2020	215.85	216.50	227.90	214.90	224.80	225.50	222.52	1450839	3228.44	20824	563661	38.85
RAMANEWS	EQ	02-Jun-2020	12.10	12.00	12.50	11.85	12.25	12.10	12.14	10496	1.27	107	8541	81.37
RAMASTEEL	EQ	02-Jun-2020	27.85	28.95	29.20	28.50	29.20	29.20	29.03	11204	3.25	110	8256	73.69
RAMCOCEM	EQ	02-Jun-2020	617.40	623.50	653.70	620.50	652.80	648.00	638.63	926871	5919.31	25510	206241	22.25
RAMCOIND	EQ	02-Jun-2020	122.75	122.80	125.95	120.25	121.50	121.50	123.02	25286	31.11	1253	15586	61.64
RAMCOSYS	EQ	02-Jun-2020	74.65	74.70	75.00	72.55	73.90	73.95	73.94	207169	153.18	2460	142739	68.90
RAMKY	EQ	02-Jun-2020	30.65	30.90	31.90	30.50	31.30	31.50	31.41	17004	5.34	182	11997	70.55
RANASUG	EQ	02-Jun-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	55795	1.67	48	55795	100.00
RANEENGINE	EQ	02-Jun-2020	175.00	175.00	183.75	171.15	178.10	180.90	179.37	2160	3.87	72	1564	72.41
RANEHOLDIN	EQ	02-Jun-2020	377.25	398.00	398.00	342.60	392.90	388.55	378.27	6686	25.29	541	3724	55.70
RATNAMANI	EQ	02-Jun-2020	887.55	900.00	927.00	892.00	915.00	906.20	910.06	19625	178.60	1266	8317	42.38
RAYMOND	EQ	02-Jun-2020	227.25	229.00	238.60	227.55	238.60	238.60	236.18	1171218	2766.17	11157	701194	59.87
RBL	EQ	02-Jun-2020	455.80	465.00	465.05	448.00	449.00	452.00	454.76	15205	69.15	1430	5656	37.20
RBLBANK	EQ	02-Jun-2020	129.85	129.50	130.40	125.00	127.30	127.15	127.81	34069156	43544.73	142624	4011461	11.77
RCF	EQ	02-Jun-2020	45.35	46.00	46.00	44.50	44.75	44.75	45.11	5333452	2405.81	17101	1628370	30.53
RCOM	BE	02-Jun-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	8252411	64.85	2536	-	-
RECLTD	EQ	02-Jun-2020	93.85	93.80	96.15	93.10	94.30	94.30	94.56	4887903	4622.22	26453	1590225	32.53
RECLTD	N2	02-Jun-2020	1180.00	1161.01	1180.00	1161.01	1180.00	1179.98	1173.04	149	1.75	4	149	100.00
RECLTD	N8	02-Jun-2020	1178.19	1178.20	1178.20	1140.20	1140.20	1140.20	1174.09	37	0.43	3	37	100.00
RECLTD	N9	02-Jun-2020	1290.05	1286.00	1290.00	1286.00	1289.00	1289.05	1289.02	2606	33.59	8	2606	100.00
RECLTD	NE	02-Jun-2020	1135.20	1350.00	1350.00	1151.09	1229.90	1229.90	1209.81	45	0.54	8	24	53.33
RECLTD	NH	02-Jun-2020	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	11	0.14	1	11	100.00
RECLTD	NI	02-Jun-2020	1265.00	1264.90	1265.90	1260.00	1260.00	1260.08	1260.92	24	0.30	7	20	83.33
REDINGTON	EQ	02-Jun-2020	93.95	93.60	94.65	91.00	93.10	93.00	93.53	928698	868.62	15846	295606	31.83
REFEX	EQ	02-Jun-2020	52.25	54.30	54.85	52.60	54.85	54.85	54.16	130739	70.81	716	95033	72.69
RELAXO	EQ	02-Jun-2020	710.35	713.80	750.00	713.00	740.00	737.90	738.53	514804	3801.98	24105	190117	36.93
RELCAPITAL	BE	02-Jun-2020	7.00	7.10	7.35	7.00	7.35	7.35	7.27	1482600	107.76	2671	-	-
RELIABLE	SM	02-Jun-2020	25.85	24.60	24.60	24.60	24.60	24.60	24.60	2400	0.59	1	2400	100.00
RELIANCE	EQ	02-Jun-2020	1520.35	1526.00	1540.00	1520.80	1537.95	1535.70	1531.68	10224102	156600.45	224472	3522633	34.45
RELIGARE	EQ	02-Jun-2020	25.30	26.55	26.55	25.20	26.55	26.55	25.76	1088039	280.24	1225	908460	83.50
RELINFRA	EQ	02-Jun-2020	17.45	17.95	18.15	17.05	17.95	17.90	17.77	2957663	525.70	7097	1532427	51.81
REMSONSIND	EQ	02-Jun-2020	53.10	52.60	57.95	51.30	53.65	55.05	54.31	16975	9.22	145	14746	86.87
RENUKA	EQ	02-Jun-2020	5.25	5.50	5.50	5.40	5.50	5.50	5.49	874181	48.03	803	599394	68.57
REPCOHOME	EQ	02-Jun-2020	96.60	99.40	101.00	96.00	99.90	99.55	98.74	301619	297.83	3777	202191	67.04
REPL	SM	02-Jun-2020	25.50	26.75	26.75	26.75	26.75	26.75	26.75	18000	4.82	1	18000	100.00
REPRO	EQ	02-Jun-2020	362.65	374.00	374.00	352.35	356.05	356.55	358.26	1013	3.63	116	734	72.46
RESPONIND	EQ	02-Jun-2020	83.60	84.00	84.00	79.50	80.20	80.35	81.64	142027	115.95	1939	36891	25.97
REVATHI	EQ	02-Jun-2020	311.00	315.05	329.70	304.75	329.35	324.80	320.27	670	2.15	113	351	52.39
RGL	EQ	02-Jun-2020	203.15	200.55	206.85	194.55	205.80	205.80	201.89	1455	2.94	106	688	47.29
RHFL	BE	02-Jun-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.20	1016879	12.18	489	-	-
RHFL	N6	02-Jun-2020	155.00	155.00	170.00	132.00	170.00	170.00	135.40	522	0.71	7	502	96.17
RICOAUTO	EQ	02-Jun-2020	27.90	28.00	29.75	27.80	28.75	28.70	29.00	1002909	290.85	4408	339301	33.83
RIIL	EQ	02-Jun-2020	273.85	275.40	299.80	272.70	291.60	291.85	290.36	805585	2339.11	16606	187166	23.23
RITES	EQ	02-Jun-2020	234.35	235.10	249.00	234.30	243.00	243.25	244.98	1805644	4423.44	28420	517387	28.65
RKDL	EQ	02-Jun-2020	7.50	7.70	7.80	7.20	7.70	7.65	7.51	11103	0.83	59	8567	77.16
RKEC	SM	02-Jun-2020	38.45	36.00	36.00	35.50	35.50	35.50	35.75	2000	0.72	2	2000	100.00
RKFORGE	EQ	02-Jun-2020	159.50	167.45	167.45	165.80	167.45	167.45	167.31	9163	15.33	154	8190	89.38
RMCL	BE	02-Jun-2020	3.15	3.30	3.30	3.15	3.25	3.25	3.27	39574	1.30	62	-	-
RMDRIP	SM	02-Jun-2020	48.45	48.40	49.00	48.40	49.00	49.00	48.92	58000	28.38	15	54000	93.10
RML	EQ	02-Jun-2020	202.45	207.00	207.00	200.00	202.50	203.10	202.57	8647	17.52	459	4863	56.24
RNAVAL	EQ	02-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	1642990	18.89	318	1642990	100.00
ROHITFERRO	EQ	02-Jun-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.64	3134	0.02	12	3034	96.81
ROHLTD	EQ	02-Jun-2020	46.20	46.20	48.00	45.95	47.15	47.60	47.22	143512	67.77	1335	74920	52.20
ROLLT	BE	02-Jun-2020	1.25	1.20	1.25	1.20	1.25	1.25	1.23	28154	0.35	23	-	-
ROLTA	EQ	02-Jun-2020	4.05	3.95	4.25	3.90	4.10	4.05	4.10	442765	18.17	486	249057	56.25
ROSSELLIND	EQ	02-Jun-2020	44.40	46.55	46.60	44.50	46.60	46.60	46.56	30608	14.25	187	30030	98.11
RPGLIFE	EQ	02-Jun-2020	261.70	267.30	281.50	262.15	274.35	273.70	273.86	179311	491.05	5430	72765	40.58
RPOWER	EQ	02-Jun-2020	1.95	2.00	2.00	1.95	2.00	2.00	2.00	7980078	159.52	3542	6276938	78.66
RPPINFRA	EQ	02-Jun-2020	43.80	44.70	45.00	43.05	43.10	44.85	44.35	146650	65.04	168	76714	52.31
RSSOFTWARE	EQ	02-Jun-2020	12.90	13.30	13.50	13.05	13.50	13.50	13.42	6914	0.93	53	6221	89.98
RSWM	EQ	02-Jun-2020	63.95	64.35	68.45	64.30	67.20	67.00	66.62	32238	21.48	530	23027	71.43
RSYSTEMS	EQ	02-Jun-2020	93.15	93.95	111.75	93.95	111.75	111.40	107.47	234612	252.15	3155	101307	43.18
RTNINFRA	EQ	02-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	34041	0.63	34	34041	100.00
RTNPOWER	EQ	02-Jun-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	1523127	19.80	271	1024194	67.24
RUBYMILLS	EQ	02-Jun-2020	149.80	144.30	157.25	144.30	157.25	157.25	156.76	1062	1.66	21	1061	99.91
RUCHI	BE	02-Jun-2020	601.65	631.65	631.70	630.00	631.70	631.70	631.65	19956	126.05	1145	-	-
RUCHINFRA	BE	02-Jun-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	23325	2.12	38	-	-
RUCHIRA	EQ	02-Jun-2020	40.05	40.15	41.60	39.10	40.50	40.40	40.53	48321	19.58	627	23950	49.56
RUPA	EQ	02-Jun-2020	153.40	155.00	155.00	146.30	149.00	149.20	151.02	35799	54.06	975	21448	59.91
RUSHIL	EQ	02-Jun-2020	108.45	111.20	113.85	108.80	113.85	113.50	111.48	4616	5.15	131	3383	73.29
RVNL	EQ	02-Jun-2020	17.45	17.50	17.80	17.35	17.55	17.50	17.58	3476068	611.03	8338	1597307	45.95
S&SPOWER	BE	02-Jun-2020	17.95	18.75	18.75	17.10	18.20	18.20	17.44	6251	1.09	45	-	-
SADBHAV	EQ	02-Jun-2020	38.95	40.00	40.85	38.00	40.85	40.85	40.57	582002	236.12	1907	475857	81.76
SADBHIN	EQ	02-Jun-2020	14.85	14.95	15.55	14.90	15.55	15.55	15.45	218664	33.79	462	180214	82.42
SAFARI	EQ	02-Jun-2020	350.25	360.25	385.25	358.00	385.25	385.25	379.43	19138	72.62	985	10283	53.73
SAGARDEEP	EQ	02-Jun-2020	79.60	81.00	81.00	79.00	80.95	80.95	80.61	15592	12.57	354	9449	60.60
SAGCEM	EQ	02-Jun-2020	293.95	294.00	296.30	282.30	292.00	290.85	290.25	55180	160.16	1588	25456	46.13
SAIL	EQ	02-Jun-2020	30.50	30.80	31.40	30.05	31.05	31.10	30.81	27935712	8608.03	47610	4663685	16.69
SAKAR	EQ	02-Jun-2020	50.40	54.50	54.50	50.00	52.55	52.55	52.21	562	0.29	30	435	77.40
SAKHTISUG	EQ	02-Jun-2020	8.30	8.35	8.40	8.15	8.20	8.20	8.24	49110	4.05	146	34788	70.84
SAKSOFT	EQ	02-Jun-2020	180.15	178.00	182.00	171.85	175.00	175.05	175.26	23461	41.12	580	14655	62.47
SAKUMA	BE	02-Jun-2020	7.65	7.90	7.95	7.65	7.80	7.85	7.80	212630	16.58	1830	-	-
SALASAR	BE	02-Jun-2020	100.95	103.95	103.95	99.40	101.80	100.90	100.64	16247	16.35	114	-	-
SALONA	EQ	02-Jun-2020	54.90	57.50	57.50	52.50	57.45	57.45	56.63	319	0.18	25	299	93.73
SALSTEEL	BE	02-Jun-2020	2.00	2.00	2.10	1.95	2.10	2.10	2.04	20087	0.41	41	-	-
SALZERELEC	EQ	02-Jun-2020	65.30	66.75	68.00	65.40	65.65	66.00	66.23	14273	9.45	298	10733	75.20
SAMBHAAV	EQ	02-Jun-2020	1.75	1.80	1.80	1.70	1.70	1.75	1.74	28805	0.50	42	9405	32.65
SANCO	EQ	02-Jun-2020	11.10	11.15	11.20	10.55	11.15	11.15	11.03	4924	0.54	63	4311	87.55
SANDESH	EQ	02-Jun-2020	465.00	465.00	471.00	451.60	451.85	455.65	465.96	138	0.64	19	131	94.93
SANDHAR	EQ	02-Jun-2020	140.30	142.00	153.00	139.95	153.00	150.25	143.75	26290	37.79	553	23288	88.58
SANGAMIND	EQ	02-Jun-2020	38.25	39.40	40.00	38.60	39.50	39.50	39.24	4329	1.70	85	3551	82.03
SANGHIIND	EQ	02-Jun-2020	16.80	16.80	17.10	16.55	16.60	16.75	16.75	1314466	220.14	8786	1061009	80.72
SANGHVIFOR	EQ	02-Jun-2020	13.70	13.70	14.35	13.40	14.35	14.35	13.99	1428	0.20	17	1392	97.48
SANGHVIMOV	EQ	02-Jun-2020	57.50	59.95	60.35	57.00	60.35	60.20	59.21	24703	14.63	313	21795	88.23
SANGINITA	EQ	02-Jun-2020	79.85	83.70	83.70	75.90	79.90	80.95	82.06	25759	21.14	365	16922	65.69
SANOFI	EQ	02-Jun-2020	7773.60	7750.00	7977.00	7750.00	7903.00	7900.05	7893.22	18290	1443.67	3774	10001	54.68
SANWARIA	BE	02-Jun-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	215624	5.93	141	-	-
SARDAEN	EQ	02-Jun-2020	161.30	162.70	166.85	160.20	162.40	163.35	163.09	105671	172.34	2246	44757	42.36
SAREGAMA	EQ	02-Jun-2020	275.60	279.55	284.80	275.00	281.50	278.90	278.63	11780	32.82	564	6000	50.93
SARLAPOLY	EQ	02-Jun-2020	15.95	16.95	18.40	15.60	17.75	17.75	17.14	386897	66.30	1578	202584	52.36
SARVESHWAR	SM	02-Jun-2020	12.80	13.40	13.40	12.20	12.25	12.80	12.88	20800	2.68	13	8000	38.46
SASKEN	EQ	02-Jun-2020	413.90	416.00	416.30	410.90	415.00	414.95	413.82	4855	20.09	423	3180	65.50
SASTASUNDR	EQ	02-Jun-2020	66.15	65.05	69.45	65.05	69.45	69.45	68.64	1088	0.75	52	996	91.54
SATIA	EQ	02-Jun-2020	77.65	78.00	85.00	77.05	80.00	80.10	81.27	25076	20.38	502	6872	27.40
SATIN	EQ	02-Jun-2020	52.55	55.10	55.15	54.00	55.15	55.15	55.06	108357	59.66	496	99213	91.56
SBICARD	EQ	02-Jun-2020	547.80	554.50	573.00	552.75	570.20	570.05	564.59	2741138	15476.21	95972	1193950	43.56
SBIETFQLTY	EQ	02-Jun-2020	89.93	89.90	91.90	88.50	91.00	91.29	90.52	5988	5.42	110	5570	93.02
SBILIFE	EQ	02-Jun-2020	774.80	783.80	791.00	774.30	778.70	779.50	782.35	1388839	10865.58	44102	721755	51.97
SBIN	EQ	02-Jun-2020	170.05	169.90	171.30	167.20	170.55	170.25	169.27	70422258	119203.54	325940	14298035	20.30
SBIN	N2	02-Jun-2020	11237.00	11185.00	11237.00	11185.00	11236.90	11230.16	11219.43	94	10.55	22	84	89.36
SBIN	N5	02-Jun-2020	11415.84	11410.40	11445.00	11401.00	11440.00	11440.00	11432.91	473	54.08	78	473	100.00
SBIN	N6	02-Jun-2020	11250.00	11250.00	11250.00	11151.01	11151.01	11151.01	11246.33	27	3.04	6	27	100.00
SCAPDVR	EQ	02-Jun-2020	0.30	0.35	0.35	0.30	0.30	0.35	0.33	226016	0.75	46	152159	67.32
SCHAEFFLER	EQ	02-Jun-2020	3213.80	3229.90	3299.00	3181.65	3250.00	3249.30	3268.92	4791	156.61	1674	2801	58.46
SCHAND	BE	02-Jun-2020	43.80	45.50	45.65	42.00	44.20	44.35	43.31	17957	7.78	130	-	-
SCHNEIDER	EQ	02-Jun-2020	83.70	84.30	86.80	83.70	84.95	84.70	85.22	212313	180.92	2270	47270	22.26
SCI	EQ	02-Jun-2020	49.05	48.95	49.35	47.70	48.20	48.15	48.57	2398053	1164.73	8936	598515	24.96
SDBL	BE	02-Jun-2020	65.80	63.10	68.80	63.10	68.55	67.65	66.20	25667	16.99	511	-	-
SEAMECLTD	EQ	02-Jun-2020	312.75	320.00	321.00	306.35	311.05	313.15	311.78	40309	125.67	209	25579	63.46
SECURCRED	SM	02-Jun-2020	19.90	19.85	19.90	18.95	19.00	19.00	19.50	3000	0.59	5	3000	100.00
SELAN	EQ	02-Jun-2020	91.10	91.05	92.70	89.00	90.10	90.40	90.32	12073	10.90	737	7461	61.80
SEPOWER	BE	02-Jun-2020	2.65	2.75	2.75	2.65	2.75	2.75	2.74	37963	1.04	70	-	-
SEQUENT	EQ	02-Jun-2020	85.55	85.95	86.20	85.05	85.60	85.55	85.53	556001	475.54	1095	356920	64.19
SERVOTECH	SM	02-Jun-2020	10.10	10.50	10.60	10.50	10.60	10.60	10.55	8000	0.84	2	8000	100.00
SESHAPAPER	EQ	02-Jun-2020	127.90	128.75	132.00	128.75	129.75	129.75	130.15	38264	49.80	552	31113	81.31
SETCO	EQ	02-Jun-2020	9.15	9.45	9.60	8.70	9.35	9.30	9.32	120083	11.20	539	82036	68.32
SETF10GILT	EQ	02-Jun-2020	193.96	195.10	197.80	190.61	195.10	195.10	193.16	354	0.68	25	319	90.11
SETFGOLD	EQ	02-Jun-2020	4218.60	4218.60	4236.95	4202.55	4216.00	4216.40	4217.67	11725	494.52	2274	7915	67.51
SETFNIF50	EQ	02-Jun-2020	101.21	101.32	103.00	100.61	102.95	102.60	101.71	468697	476.71	1261	426033	90.90
SETFNIFBK	EQ	02-Jun-2020	197.92	198.01	204.50	196.78	204.50	203.79	201.26	347622	699.61	2687	272500	78.39
SETFNN50	EQ	02-Jun-2020	253.42	254.44	254.50	249.02	254.00	254.14	253.75	9764	24.78	167	7396	75.75
SETUINFRA	BE	02-Jun-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.65	68957	0.45	60	-	-
SEYAIND	EQ	02-Jun-2020	44.85	45.15	45.95	43.35	44.15	44.50	44.68	45049	20.13	462	30713	68.18
SEZAL	BZ	02-Jun-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	4050	0.06	5	-	-
SFL	EQ	02-Jun-2020	1406.10	1438.00	1438.00	1405.00	1405.00	1409.80	1413.19	7242	102.34	1015	6190	85.47
SGBAPR28I	GB	02-Jun-2020	4600.00	4590.00	4635.00	4590.00	4600.00	4599.88	4600.42	205	9.43	25	205	100.00
SGBAUG24	GB	02-Jun-2020	4691.81	4700.00	4750.00	4680.05	4715.00	4708.72	4720.29	681	32.15	30	679	99.71
SGBAUG27	GB	02-Jun-2020	4620.00	4600.00	4655.00	4600.00	4655.00	4645.38	4624.50	115	5.32	15	112	97.39
SGBDC27VII	GB	02-Jun-2020	4610.00	4565.00	4600.00	4565.00	4600.00	4600.00	4593.14	35	1.61	8	35	100.00
SGBDEC2512	GB	02-Jun-2020	4565.00	4565.00	4565.00	4565.00	4565.00	4565.00	4565.00	2	0.09	1	2	100.00
SGBDEC26	GB	02-Jun-2020	4552.00	4610.00	4610.00	4600.00	4600.00	4605.00	4605.00	10	0.46	2	10	100.00
SGBFEB24	GB	02-Jun-2020	4700.00	4700.00	4719.90	4664.00	4664.00	4664.00	4699.75	460	21.62	26	460	100.00
SGBFEB27	GB	02-Jun-2020	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	30	1.37	2	30	100.00
SGBFEB28IX	GB	02-Jun-2020	4566.00	4600.00	4601.00	4600.00	4601.00	4601.00	4600.75	4	0.18	2	4	100.00
SGBJAN26	GB	02-Jun-2020	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	1	0.05	1	1	100.00
SGBJAN27	GB	02-Jun-2020	4571.00	4571.00	4580.00	4571.00	4580.00	4580.00	4572.24	58	2.65	8	58	100.00
SGBJUL25	GB	02-Jun-2020	4681.53	4610.00	4611.00	4610.00	4611.00	4611.00	4610.17	6	0.28	2	6	100.00
SGBJUN27	GB	02-Jun-2020	4600.00	4600.00	4601.00	4600.00	4601.00	4601.00	4600.45	11	0.51	5	11	100.00
SGBMAR24	GB	02-Jun-2020	4660.00	4701.99	4702.00	4626.00	4626.00	4626.00	4683.79	38	1.78	9	38	100.00
SGBMAR25	GB	02-Jun-2020	4611.99	4590.00	4610.00	4590.00	4610.00	4610.00	4605.48	21	0.97	9	21	100.00
SGBMAR28X	GB	02-Jun-2020	4581.00	4600.00	4640.00	4600.00	4639.99	4639.99	4630.00	42	1.94	6	36	85.71
SGBMAY26	GB	02-Jun-2020	4579.28	4550.01	4595.00	4550.01	4595.00	4595.00	4578.07	143	6.55	21	102	71.33
SGBMAY28	GB	02-Jun-2020	4589.65	4584.00	4596.00	4563.00	4590.00	4589.37	4585.64	227	10.41	67	226	99.56
SGBNOV23	GB	02-Jun-2020	4740.00	4770.00	4799.00	4702.10	4702.10	4702.10	4750.38	154	7.32	15	154	100.00
SGBNOV24	GB	02-Jun-2020	4651.05	4650.00	4693.95	4650.00	4670.00	4670.00	4670.52	110	5.14	19	93	84.55
SGBNOV25	GB	02-Jun-2020	4565.70	4566.01	4625.00	4550.10	4550.10	4565.49	4565.49	68	3.10	13	68	100.00
SGBNOV258	GB	02-Jun-2020	4561.66	4561.66	4629.99	4550.05	4620.00	4567.65	4567.58	83	3.79	13	71	85.54
SGBNOV25VI	GB	02-Jun-2020	4575.00	4660.00	4700.00	4660.00	4700.00	4700.00	4698.40	25	1.17	9	25	100.00
SGBNOV26	GB	02-Jun-2020	4585.85	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	1	0.05	1	1	100.00
SGBOCT25	GB	02-Jun-2020	4600.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	15	0.70	3	15	100.00
SGBOCT25IV	GB	02-Jun-2020	4563.00	4600.00	4600.00	4565.00	4565.00	4565.00	4566.03	34	1.55	2	34	100.00
SGBOCT26	GB	02-Jun-2020	4590.00	4544.00	4600.00	4544.00	4600.00	4600.00	4585.50	8	0.37	3	8	100.00
SGBOCT27	GB	02-Jun-2020	4628.12	4551.00	4635.00	4551.00	4600.00	4600.00	4592.71	24	1.10	13	15	62.50
SGBOCT27VI	GB	02-Jun-2020	4588.84	4520.00	4609.00	4520.00	4609.00	4599.50	4591.46	31	1.42	12	30	96.77
SGBSEP24	GB	02-Jun-2020	4685.01	4695.00	4710.00	4695.00	4695.00	4697.52	4698.83	158	7.42	16	153	96.84
SGBSEP27	GB	02-Jun-2020	4599.00	4555.05	4679.50	4555.05	4649.99	4649.99	4573.33	12	0.55	3	12	100.00
SGL	EQ	02-Jun-2020	6.45	6.55	6.55	6.10	6.40	6.35	6.35	12569	0.80	117	8074	64.24
SHAHALLOYS	EQ	02-Jun-2020	4.85	4.85	5.05	4.85	5.05	5.05	5.00	790	0.04	12	788	99.75
SHAKTIPUMP	EQ	02-Jun-2020	149.35	156.80	156.80	153.00	156.80	156.80	156.45	107869	168.76	869	59148	54.83
SHALBY	EQ	02-Jun-2020	67.90	70.00	71.40	68.30	68.60	68.70	69.39	1064182	738.41	7113	433497	40.74
SHALPAINTS	EQ	02-Jun-2020	56.30	56.50	61.90	55.55	61.85	61.30	59.69	189905	113.36	1756	97156	51.16
SHANKARA	EQ	02-Jun-2020	248.75	254.00	261.15	253.00	261.15	261.15	259.41	23490	60.94	479	20640	87.87
SHANTIGEAR	EQ	02-Jun-2020	84.00	83.80	84.60	83.10	83.95	83.65	83.84	16684	13.99	400	10185	61.05
SHARDACROP	EQ	02-Jun-2020	166.30	174.60	174.60	174.60	174.60	174.60	174.60	4022	7.02	61	4022	100.00
SHARDAMOTR	EQ	02-Jun-2020	601.20	610.00	620.00	599.05	617.00	614.20	610.54	2873	17.54	209	2415	84.06
SHARIABEES	EQ	02-Jun-2020	238.67	234.60	244.95	234.60	240.00	240.00	239.76	188	0.45	13	184	97.87
SHEMAROO	EQ	02-Jun-2020	69.55	71.45	71.45	68.70	69.10	68.90	69.22	51681	35.77	599	43337	83.85
SHIL	EQ	02-Jun-2020	69.70	69.60	73.15	69.60	73.15	73.15	71.74	163590	117.36	6492	160945	98.38
SHILPAMED	EQ	02-Jun-2020	393.65	398.90	413.30	390.35	413.30	413.30	407.77	25945	105.80	707	22951	88.46
SHIRPUR-G	EQ	02-Jun-2020	7.45	7.25	7.70	7.25	7.55	7.45	7.50	15924	1.19	65	10954	68.79
SHIVAMAUTO	EQ	02-Jun-2020	11.85	12.40	12.40	12.05	12.40	12.40	12.39	43634	5.41	150	37254	85.38
SHIVAMILLS	EQ	02-Jun-2020	23.15	23.60	25.50	23.00	23.05	23.05	23.19	8444	1.96	35	6493	76.89
SHIVATEX	EQ	02-Jun-2020	79.75	80.00	81.00	77.75	80.75	80.75	79.48	3059	2.43	33	2711	88.62
SHK	EQ	02-Jun-2020	59.25	61.00	61.60	56.10	59.20	59.10	59.82	1626888	973.14	6692	1275673	78.41
SHOPERSTOP	EQ	02-Jun-2020	163.55	175.00	196.25	174.55	196.25	196.25	193.38	1805059	3490.58	14441	709109	39.28
SHREDIGCEM	EQ	02-Jun-2020	36.10	36.00	36.70	34.60	35.25	35.05	35.56	907177	322.61	2925	608962	67.13
SHREECEM	EQ	02-Jun-2020	21069.35	21180.00	21340.00	20952.65	21241.50	21201.00	21164.81	42170	8925.20	13248	10549	25.02
SHREEPUSHK	EQ	02-Jun-2020	82.05	81.00	86.00	81.00	84.50	84.85	84.83	39962	33.90	964	21535	53.89
SHREERAMA	EQ	02-Jun-2020	4.00	4.20	4.20	4.00	4.20	4.20	4.19	2620	0.11	16	2520	96.18
SHRENIK	EQ	02-Jun-2020	17.10	17.85	17.95	16.55	17.95	17.95	16.65	104450	17.39	22	100448	96.17
SHREYANIND	EQ	02-Jun-2020	76.95	77.90	82.00	76.95	79.60	79.45	79.59	38733	30.83	693	20005	51.65
SHREYAS	EQ	02-Jun-2020	47.80	48.75	49.95	46.05	47.60	47.10	47.95	23193	11.12	437	16392	70.68
SHRIPISTON	BE	02-Jun-2020	525.00	550.00	551.00	532.10	532.10	532.10	550.26	84	0.46	9	-	-
SHRIRAMCIT	EQ	02-Jun-2020	643.50	649.50	651.95	637.00	642.10	642.70	642.98	49253	316.69	3896	38958	79.10
SHRIRAMEPC	EQ	02-Jun-2020	2.90	3.00	3.00	2.95	3.00	3.00	3.00	168420	5.05	144	144082	85.55
SHUBHLAXMI	SM	02-Jun-2020	22.50	23.50	24.00	23.50	24.00	24.00	23.83	3000	0.72	3	3000	100.00
SHYAMCENT	EQ	02-Jun-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	1799	0.06	8	1799	100.00
SICAGEN	EQ	02-Jun-2020	11.35	11.85	12.45	11.15	12.45	12.45	12.12	26570	3.22	114	21060	79.26
SICAL	EQ	02-Jun-2020	8.75	8.80	9.15	8.45	9.15	9.05	9.00	57006	5.13	235	48999	85.95
SIEMENS	EQ	02-Jun-2020	1125.50	1127.20	1141.00	1102.80	1109.90	1109.65	1115.89	536323	5984.80	32880	187366	34.94
SIGIND	EQ	02-Jun-2020	16.85	17.35	17.50	15.35	16.80	17.00	16.69	14133	2.36	138	9583	67.81
SIL	BE	02-Jun-2020	9.75	9.75	10.00	9.50	10.00	9.95	9.80	50720	4.97	11	-	-
SILINV	EQ	02-Jun-2020	106.95	108.15	112.20	107.05	112.00	111.35	109.53	2065	2.26	58	1721	83.34
SIMBHALS	EQ	02-Jun-2020	5.50	5.75	5.75	5.65	5.65	5.70	5.74	32280	1.85	40	28929	89.62
SIMPLEXINF	EQ	02-Jun-2020	29.75	31.20	31.20	31.20	31.20	31.20	31.20	61695	19.25	140	61695	100.00
SINTERCOM	SM	02-Jun-2020	52.90	54.25	55.50	54.25	55.50	55.50	55.23	12000	6.63	5	10000	83.33
SINTEX	EQ	02-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	507814	6.86	253	507814	100.00
SIRCA	EQ	02-Jun-2020	185.05	194.30	194.30	187.95	194.30	193.45	192.33	12466	23.98	483	9189	73.71
SIS	EQ	02-Jun-2020	403.10	406.65	412.50	400.00	402.00	401.65	404.73	30237	122.38	1504	16174	53.49
SITINET	BE	02-Jun-2020	2.00	1.90	2.10	1.90	2.10	2.10	1.96	1400507	27.50	695	-	-
SIYSIL	EQ	02-Jun-2020	117.60	119.70	123.75	117.50	120.85	120.70	121.00	142754	172.73	2343	76998	53.94
SJVN	EQ	02-Jun-2020	21.75	22.25	22.35	21.60	21.80	21.75	21.84	977525	213.49	6435	587302	60.08
SKFINDIA	EQ	02-Jun-2020	1449.75	1469.90	1475.00	1440.00	1442.50	1450.90	1452.75	110663	1607.66	3514	97857	88.43
SKIL	BE	02-Jun-2020	3.55	3.45	3.70	3.40	3.40	3.40	3.49	72144	2.52	158	-	-
SKIPPER	EQ	02-Jun-2020	29.90	30.80	30.80	28.85	29.00	29.00	29.17	284387	82.94	2713	249791	87.83
SKMEGGPROD	EQ	02-Jun-2020	35.05	35.00	38.00	34.55	37.95	37.00	36.17	46730	16.90	384	35813	76.64
SKSTEXTILE	SM	02-Jun-2020	26.65	27.45	27.45	27.45	27.45	27.45	27.45	1000	0.27	1	1000	100.00
SMARTLINK	EQ	02-Jun-2020	63.55	63.00	69.85	63.00	67.35	67.05	67.08	14910	10.00	335	5095	34.17
SMLISUZU	EQ	02-Jun-2020	377.10	370.25	396.00	370.25	382.30	382.65	384.21	78161	300.30	3453	24295	31.08
SMSLIFE	EQ	02-Jun-2020	269.70	276.85	276.85	266.25	272.00	270.25	270.14	6749	18.23	473	3217	47.67
SMSPHARMA	EQ	02-Jun-2020	40.65	40.35	41.70	40.25	41.10	40.95	41.27	118676	48.98	786	53763	45.30
SMVD	SM	02-Jun-2020	9.00	9.40	9.90	9.40	9.90	9.90	9.65	4000	0.39	2	4000	100.00
SNOWMAN	EQ	02-Jun-2020	27.25	27.50	28.90	27.05	28.90	28.40	28.23	380296	107.36	2097	228835	60.17
SOBHA	EQ	02-Jun-2020	200.75	203.50	210.75	199.40	210.75	210.75	206.16	214592	442.40	5412	118387	55.17
SOLARA	EQ	02-Jun-2020	533.35	533.35	534.00	513.15	514.50	515.35	521.51	30988	161.61	2013	18903	61.00
SOLARINDS	EQ	02-Jun-2020	901.40	905.00	916.00	889.00	904.00	902.90	906.06	12643	114.55	572	10348	81.85
SOLEX	SM	02-Jun-2020	24.85	24.90	28.80	24.90	28.80	28.75	28.35	76000	21.54	18	76000	100.00
SOMANYCERA	EQ	02-Jun-2020	107.80	111.50	111.50	106.00	108.00	108.00	108.08	140428	151.77	1358	125314	89.24
SOMICONVEY	EQ	02-Jun-2020	12.40	12.40	12.90	12.40	12.80	12.80	12.49	670	0.08	5	570	85.07
SONATSOFTW	EQ	02-Jun-2020	205.05	206.00	213.85	205.05	209.50	210.00	209.88	447277	938.74	14322	228302	51.04
SORILINFRA	EQ	02-Jun-2020	47.25	48.70	49.40	45.75	48.70	47.65	47.00	45267	21.28	472	26709	59.00
SOTL	EQ	02-Jun-2020	664.75	664.05	673.00	642.80	663.00	660.05	658.89	1225	8.07	313	922	75.27
SOUTHBANK	EQ	02-Jun-2020	5.65	5.70	5.75	5.50	5.70	5.65	5.63	19334144	1088.63	49040	9238246	47.78
SOUTHWEST	BE	02-Jun-2020	19.35	18.40	19.10	18.40	18.50	18.50	18.98	5327	1.01	63	-	-
SPAL	EQ	02-Jun-2020	59.95	61.45	62.90	60.05	62.90	62.90	61.75	30540	18.86	383	21879	71.64
SPANDANA	EQ	02-Jun-2020	487.80	490.00	512.15	490.00	512.15	512.15	505.34	25430	128.51	1070	17103	67.26
SPARC	EQ	02-Jun-2020	137.85	138.90	143.80	137.85	140.90	140.40	141.61	1602875	2269.86	15758	460115	28.71
SPECIALITY	EQ	02-Jun-2020	32.35	32.35	35.00	32.35	35.00	34.90	34.33	94915	32.58	785	71386	75.21
SPENCERS	EQ	02-Jun-2020	94.95	95.00	96.45	92.15	92.70	92.65	94.12	1528432	1438.58	11601	481116	31.48
SPENTEX	BE	02-Jun-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.36	132887	0.48	49	-	-
SPIC	EQ	02-Jun-2020	14.75	14.90	15.30	14.80	15.30	15.20	15.10	79616	12.02	380	54504	68.46
SPICEJET	EQ	02-Jun-2020	44.30	44.50	44.60	43.65	44.00	43.90	43.95	2664882	1171.15	22882	1628888	61.12
SPLIL	EQ	02-Jun-2020	22.25	22.65	22.65	21.35	22.50	22.40	22.12	19931	4.41	144	16990	85.24
SPMLINFRA	EQ	02-Jun-2020	7.40	7.75	7.75	7.15	7.15	7.30	7.36	11098	0.82	33	9880	89.03
SPTL	BE	02-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	561597	8.42	242	-	-
SPYL	BE	02-Jun-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.32	59468	0.19	49	-	-
SREEL	EQ	02-Jun-2020	123.30	125.90	146.00	123.35	136.55	138.90	136.65	32153	43.94	842	16620	51.69
SREIBNPNCD	N9	02-Jun-2020	799.00	900.00	900.00	900.00	900.00	900.00	900.00	22	0.20	1	22	100.00
SREIBNPNCD	NJ	02-Jun-2020	760.00	760.00	760.00	760.00	760.00	760.00	760.00	75	0.57	1	75	100.00
SREIBNPNCD	NL	02-Jun-2020	750.00	798.85	798.85	798.80	798.83	798.83	798.83	120	0.96	5	120	100.00
SREIBNPNCD	NO	02-Jun-2020	828.00	830.00	830.00	829.00	830.00	830.00	829.54	319	2.65	6	319	100.00
SREIBNPNCD	Y1	02-Jun-2020	695.00	705.79	739.80	704.00	736.00	736.00	727.05	1046	7.60	32	886	84.70
SREIBNPNCD	Y2	02-Jun-2020	750.00	750.00	750.00	750.00	750.00	750.00	750.00	3	0.02	1	3	100.00
SREIBNPNCD	Y8	02-Jun-2020	670.00	705.00	710.00	705.00	710.00	707.50	707.50	50	0.35	2	50	100.00
SREINFRA	EQ	02-Jun-2020	4.35	4.45	4.70	4.30	4.65	4.65	4.49	6613294	297.11	3292	4485115	67.82
SRF	EQ	02-Jun-2020	3707.15	3707.70	3758.80	3650.00	3689.00	3679.80	3704.93	147348	5459.14	13542	32039	21.74
SRHHYPOLTD	EQ	02-Jun-2020	105.05	102.20	108.00	102.20	108.00	106.65	105.51	7809	8.24	174	5958	76.30
SRIPIPES	EQ	02-Jun-2020	148.05	155.45	155.45	155.45	155.45	155.45	155.45	31082	48.32	172	31082	100.00
SRTRANSFIN	EQ	02-Jun-2020	579.95	579.95	593.30	563.05	584.30	586.00	578.91	8552721	49512.91	145840	1944479	22.74
SRTRANSFIN	Y3	02-Jun-2020	1020.27	1030.00	1030.00	1020.00	1024.00	1024.00	1025.32	773	7.93	22	753	97.41
SRTRANSFIN	Y6	02-Jun-2020	2072.66	2084.00	2084.00	2078.00	2078.00	2078.00	2081.00	2	0.04	2	1	50.00
SRTRANSFIN	YB	02-Jun-2020	999.29	1004.80	1004.80	999.02	999.02	999.02	1001.09	283	2.83	18	282	99.65
SRTRANSFIN	YG	02-Jun-2020	1820.01	1828.99	1841.30	1828.99	1841.30	1841.30	1832.84	80	1.47	5	80	100.00
SRTRANSFIN	YH	02-Jun-2020	950.00	939.00	939.00	939.00	939.00	939.00	939.00	10	0.09	1	10	100.00
SRTRANSFIN	YI	02-Jun-2020	929.90	926.00	928.00	924.00	928.00	928.00	926.00	75	0.69	4	75	100.00
SRTRANSFIN	YJ	02-Jun-2020	1030.26	1039.99	1039.99	1031.10	1039.99	1039.99	1032.02	390	4.02	4	390	100.00
SRTRANSFIN	YL	02-Jun-2020	970.00	981.40	999.00	980.00	999.00	999.00	994.16	645	6.41	12	645	100.00
SRTRANSFIN	YN	02-Jun-2020	1041.21	1033.00	1074.90	1033.00	1074.90	1074.90	1062.93	35	0.37	2	25	71.43
SRTRANSFIN	YO	02-Jun-2020	914.20	925.00	960.00	925.00	958.90	958.90	944.96	60	0.57	3	35	58.33
SRTRANSFIN	YR	02-Jun-2020	960.00	969.90	970.00	969.90	970.00	970.00	969.93	140	1.36	3	140	100.00
SRTRANSFIN	YS	02-Jun-2020	1009.00	973.00	1000.00	973.00	1000.00	1000.00	986.50	4	0.04	2	2	50.00
SRTRANSFIN	YU	02-Jun-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
SRTRANSFIN	YV	02-Jun-2020	960.00	940.00	940.00	940.00	940.00	940.00	940.00	20	0.19	1	20	100.00
SRTRANSFIN	YW	02-Jun-2020	960.00	965.00	965.00	965.00	965.00	965.00	965.00	5	0.05	1	5	100.00
SRTRANSFIN	YX	02-Jun-2020	970.00	959.00	959.00	952.00	952.00	952.00	956.34	500	4.78	9	500	100.00
SRTRANSFIN	YY	02-Jun-2020	977.00	995.00	995.00	945.00	953.00	953.00	951.56	79	0.75	10	64	81.01
SRTRANSFIN	Z6	02-Jun-2020	940.00	981.00	981.00	981.00	981.00	981.00	981.00	11	0.11	1	11	100.00
SRTRANSFIN	Z9	02-Jun-2020	920.00	950.00	950.00	950.00	950.00	950.00	950.00	150	1.43	6	150	100.00
SRTRANSFIN	ZA	02-Jun-2020	882.58	940.00	940.00	940.00	940.00	940.00	940.00	63	0.59	2	63	100.00
SRTRANSFIN	ZB	02-Jun-2020	999.00	950.00	951.00	950.00	951.00	951.00	950.35	69	0.66	2	69	100.00
SSINFRA	SM	02-Jun-2020	8.60	9.00	9.00	8.50	9.00	9.00	8.88	12000	1.07	4	9000	75.00
SSWL	EQ	02-Jun-2020	353.05	354.90	363.00	349.80	352.30	353.40	355.05	22051	78.29	697	12754	57.84
STAN	DR	02-Jun-2020	33.10	33.10	34.20	33.00	33.60	33.50	33.27	9045	3.01	80	7201	79.61
STAR	EQ	02-Jun-2020	399.75	401.80	420.80	399.00	409.15	409.40	413.09	2265710	9359.32	37375	378193	16.69
STARCEMENT	EQ	02-Jun-2020	74.70	74.60	76.90	73.85	75.50	75.40	75.43	53473	40.34	948	23204	43.39
STARPAPER	EQ	02-Jun-2020	94.20	94.65	97.45	93.30	95.70	96.35	95.99	272698	261.76	3504	89563	32.84
STCINDIA	EQ	02-Jun-2020	37.95	39.00	39.00	37.50	37.75	37.85	37.99	11955	4.54	173	7185	60.10
STEELCITY	EQ	02-Jun-2020	20.60	21.00	21.00	19.30	19.90	19.85	19.97	11405	2.28	158	7416	65.02
STEELXIND	EQ	02-Jun-2020	12.00	12.50	12.60	11.85	12.60	12.55	12.49	10896	1.36	64	9151	83.98
STEL	EQ	02-Jun-2020	46.45	49.00	51.50	46.40	50.45	50.00	49.41	26471	13.08	390	17879	67.54
STERTOOLS	EQ	02-Jun-2020	120.60	121.95	132.20	119.00	129.50	128.95	127.10	69210	87.97	1832	22445	32.43
STRTECH	EQ	02-Jun-2020	99.60	100.00	107.30	98.70	105.85	106.05	105.14	6516725	6851.38	42678	962031	14.76
SUBEX	EQ	02-Jun-2020	7.35	7.55	7.70	7.40	7.70	7.70	7.67	2232281	171.14	1795	1521768	68.17
SUBROS	EQ	02-Jun-2020	174.60	176.90	176.90	173.50	175.00	174.65	174.78	98978	173.00	2110	60847	61.48
SUDARSCHEM	EQ	02-Jun-2020	388.75	391.45	397.70	387.95	392.70	392.50	392.84	96570	379.37	3660	31175	32.28
SUMEETINDS	EQ	02-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	15172	0.26	26	15172	100.00
SUMICHEM	EQ	02-Jun-2020	260.00	261.55	272.00	260.15	270.00	269.80	268.70	584132	1569.57	19414	267937	45.87
SUMIT	BE	02-Jun-2020	11.00	10.60	11.55	10.60	11.55	11.55	11.35	2212	0.25	23	-	-
SUMMITSEC	EQ	02-Jun-2020	300.15	309.85	313.00	290.05	307.00	305.65	305.27	3167	9.67	145	2564	80.96
SUNCLAYLTD	EQ	02-Jun-2020	1429.10	1437.00	1437.00	1412.55	1412.65	1421.65	1426.99	1911	27.27	193	1608	84.14
SUNDARAM	EQ	02-Jun-2020	1.15	1.20	1.20	1.15	1.20	1.20	1.19	581964	6.94	167	297898	51.19
SUNDARMFIN	EQ	02-Jun-2020	1270.35	1270.35	1282.35	1230.00	1232.20	1242.15	1260.47	15795	199.09	1947	8996	56.95
SUNDARMHLD	EQ	02-Jun-2020	46.50	46.15	47.90	45.60	47.70	47.45	47.01	6567	3.09	97	5179	78.86
SUNDRMBRAK	EQ	02-Jun-2020	178.00	180.60	180.60	175.00	175.95	175.85	176.74	1196	2.11	58	1078	90.13
SUNDRMFAST	EQ	02-Jun-2020	311.75	311.50	316.00	304.55	308.00	308.05	309.29	88404	273.42	2988	44242	50.05
SUNFLAG	EQ	02-Jun-2020	29.65	29.90	30.85	29.75	30.25	30.25	30.33	229721	69.67	1206	124480	54.19
SUNPHARMA	EQ	02-Jun-2020	465.40	470.00	481.00	468.15	473.00	473.10	475.92	10978082	52246.60	148186	2070911	18.86
SUNTECK	EQ	02-Jun-2020	160.75	160.70	164.80	157.15	163.00	162.65	160.96	352472	567.33	9440	90854	25.78
SUNTV	EQ	02-Jun-2020	406.65	406.65	424.90	404.00	415.75	414.80	415.01	4117920	17089.70	58051	468062	11.37
SUPERHOUSE	EQ	02-Jun-2020	67.50	67.05	73.60	66.10	70.60	71.50	71.28	73755	52.57	1005	29488	39.98
SUPERSPIN	EQ	02-Jun-2020	3.40	3.55	3.55	3.30	3.45	3.50	3.42	11118	0.38	56	8737	78.58
SUPPETRO	EQ	02-Jun-2020	163.40	173.80	173.80	165.10	166.50	166.25	168.52	138439	233.30	2385	67512	48.77
SUPRAJIT	EQ	02-Jun-2020	112.30	113.00	123.50	112.65	122.00	121.90	118.61	1504651	1784.66	7214	1063641	70.69
SUPREMEENG	SM	02-Jun-2020	22.25	23.05	23.05	23.05	23.05	23.05	23.05	4000	0.92	1	4000	100.00
SUPREMEIND	EQ	02-Jun-2020	1028.70	1028.75	1052.45	1028.75	1050.00	1045.35	1045.33	93702	979.49	2654	75619	80.70
SUPREMEINF	BZ	02-Jun-2020	7.25	6.90	6.90	6.90	6.90	6.90	6.90	4303	0.30	19	-	-
SURANASOL	EQ	02-Jun-2020	5.55	5.85	5.85	5.50	5.70	5.65	5.61	18198	1.02	86	13539	74.40
SURANAT&P	EQ	02-Jun-2020	3.20	3.05	3.30	3.05	3.25	3.25	3.23	51164	1.65	56	29487	57.63
SURYALAXMI	BE	02-Jun-2020	16.05	16.00	16.20	15.25	16.15	15.80	15.70	13825	2.17	53	-	-
SURYAROSNI	EQ	02-Jun-2020	86.15	86.05	88.50	85.45	86.70	86.45	86.90	43922	38.17	604	34132	77.71
SUTLEJTEX	EQ	02-Jun-2020	20.20	20.90	21.35	20.35	21.00	21.25	20.81	27138	5.65	251	24118	88.87
SUVEN	EQ	02-Jun-2020	34.40	34.60	36.10	32.75	35.10	35.30	35.32	1310840	463.01	5346	624391	47.63
SUVENPHAR	EQ	02-Jun-2020	312.50	315.90	326.75	312.00	319.95	320.85	321.43	186107	598.20	5348	115651	62.14
SUZLON	EQ	02-Jun-2020	2.90	2.95	3.00	2.90	3.00	3.00	2.98	15422098	459.32	62881	11440856	74.18
SWANENERGY	EQ	02-Jun-2020	100.50	103.00	103.00	100.05	101.70	100.55	100.83	63861	64.39	396	7748	12.13
SWARAJENG	EQ	02-Jun-2020	1305.75	1325.00	1335.00	1272.25	1321.00	1320.45	1314.34	25656	337.21	2493	15714	61.25
SWELECTES	EQ	02-Jun-2020	82.00	81.00	90.10	79.35	86.00	86.20	85.76	24617	21.11	387	8030	32.62
SWSOLAR	EQ	02-Jun-2020	145.35	145.35	152.60	145.00	152.60	152.60	150.14	269201	404.19	1996	212603	78.98
SYMPHONY	EQ	02-Jun-2020	900.80	905.00	921.30	882.10	900.00	898.80	905.45	97084	879.05	6595	38196	39.34
SYNCOM	BE	02-Jun-2020	1.45	1.40	1.50	1.40	1.50	1.50	1.43	142877	2.04	221	-	-
SYNGENE	EQ	02-Jun-2020	359.75	357.70	374.00	355.20	372.00	370.30	367.37	461608	1695.83	17858	260071	56.34
TAINWALCHM	EQ	02-Jun-2020	37.50	37.50	45.00	36.95	45.00	45.00	42.18	10331	4.36	343	7825	75.74
TAJGVK	EQ	02-Jun-2020	139.50	140.00	142.00	137.40	138.00	138.45	139.39	63286	88.21	1486	31157	49.23
TAKE	EQ	02-Jun-2020	55.75	58.40	58.50	57.20	58.50	58.50	58.30	58700	34.22	628	49422	84.19
TALBROAUTO	EQ	02-Jun-2020	97.10	96.00	97.10	93.20	95.85	95.10	95.34	101347	96.63	1105	26891	26.53
TALWALKARS	BZ	02-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	29338	0.45	22	-	-
TALWGYM	BZ	02-Jun-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.08	180998	1.95	109	-	-
TANLA	EQ	02-Jun-2020	68.70	69.80	69.80	68.75	69.00	69.05	69.19	135138	93.50	617	109477	81.01
TARMAT	EQ	02-Jun-2020	20.10	21.10	21.10	20.55	21.10	21.00	21.07	18314	3.86	110	16440	89.77
TASTYBITE	EQ	02-Jun-2020	10809.90	10900.00	11100.00	10810.00	11000.00	11002.10	10995.66	2849	313.27	658	2370	83.19
TATACAPHSG	N2	02-Jun-2020	1020.62	1025.00	1030.00	1025.00	1030.00	1030.00	1026.18	85	0.87	6	85	100.00
TATACAPHSG	N4	02-Jun-2020	1020.00	1026.00	1030.00	1026.00	1030.00	1030.00	1027.06	53	0.54	4	53	100.00
TATACAPHSG	N6	02-Jun-2020	1044.00	1044.00	1050.00	1044.00	1050.00	1050.00	1045.61	160	1.67	6	160	100.00
TATACAPHSG	NA	02-Jun-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	2	0.02	1	2	100.00
TATACAPHSG	NB	02-Jun-2020	1030.10	1049.99	1049.99	1049.99	1049.99	1049.99	1049.99	100	1.05	1	100	100.00
TATACHEM	EQ	02-Jun-2020	308.45	311.85	319.85	310.35	314.95	315.50	316.25	1847006	5841.21	22920	623502	33.76
TATACOFFEE	EQ	02-Jun-2020	74.65	75.70	75.85	75.05	75.20	75.20	75.30	258386	194.56	2071	120162	46.50
TATACOMM	EQ	02-Jun-2020	469.65	479.00	488.00	470.75	475.55	477.00	479.42	62610	300.16	3523	29960	47.85
TATACONSUM	EQ	02-Jun-2020	362.85	362.85	370.00	361.30	367.50	367.45	367.63	2638814	9701.02	58250	1424637	53.99
TATAELXSI	EQ	02-Jun-2020	778.90	782.00	854.80	780.00	820.00	819.60	827.53	2047233	16941.44	53280	309667	15.13
TATAINVEST	EQ	02-Jun-2020	740.50	753.80	753.80	727.20	736.00	738.45	738.28	20961	154.75	1331	12817	61.15
TATAMETALI	EQ	02-Jun-2020	426.90	429.00	459.00	422.00	445.95	445.45	442.25	44928	198.69	3126	18757	41.75
TATAMOTORS	EQ	02-Jun-2020	89.55	90.00	97.30	89.75	96.15	96.50	94.26	125410755	118213.94	347165	16451689	13.12
TATAMTRDVR	EQ	02-Jun-2020	38.90	39.30	42.40	38.50	42.00	42.00	40.83	9200936	3757.13	24938	2292806	24.92
TATAPOWER	EQ	02-Jun-2020	39.45	41.45	42.95	40.60	42.60	42.55	41.55	75509875	31373.45	101219	11977309	15.86
TATASTEEL	E1	02-Jun-2020	32.15	32.30	33.50	32.10	33.30	33.25	32.98	164591	54.29	8906	129731	78.82
TATASTEEL	EQ	02-Jun-2020	315.20	318.00	323.45	314.55	318.70	319.40	319.08	16563267	52849.47	147289	2295809	13.86
TATASTLBSL	EQ	02-Jun-2020	19.10	19.30	20.00	19.00	19.75	19.75	19.61	6112063	1198.50	7092	2774156	45.39
TATASTLLP	EQ	02-Jun-2020	241.10	244.55	249.50	242.95	246.50	246.00	246.03	28015	68.93	908	17608	62.85
TBZ	EQ	02-Jun-2020	24.05	24.50	26.95	22.55	24.85	25.05	25.41	381777	97.01	2558	175074	45.86
TCFSL	NB	02-Jun-2020	1070.00	1070.70	1078.00	1070.70	1072.76	1072.78	1074.75	770	8.28	33	460	59.74
TCFSL	ND	02-Jun-2020	1090.22	1089.99	1094.90	1089.00	1089.00	1089.01	1090.78	790	8.62	22	770	97.47
TCFSL	NF	02-Jun-2020	1140.00	1158.90	1158.90	1158.90	1158.90	1158.90	1158.90	25	0.29	1	25	100.00
TCFSL	NH	02-Jun-2020	1067.10	1067.30	1070.01	1067.30	1070.01	1070.01	1067.72	13	0.14	3	13	100.00
TCFSL	NJ	02-Jun-2020	1060.00	1080.00	1080.00	1075.00	1075.00	1075.14	1075.71	170	1.83	8	170	100.00
TCFSL	NL	02-Jun-2020	1080.00	1086.99	1087.00	1086.50	1087.00	1087.00	1086.86	550	5.98	10	550	100.00
TCFSL	NN	02-Jun-2020	1080.00	1080.00	1110.00	1080.00	1108.00	1108.00	1096.27	204	2.24	7	204	100.00
TCI	EQ	02-Jun-2020	159.40	161.00	165.00	160.05	164.40	163.50	163.18	62361	101.76	1146	34525	55.36
TCIDEVELOP	EQ	02-Jun-2020	286.35	299.90	299.90	280.00	291.50	291.80	290.00	1770	5.13	172	498	28.14
TCIEXP	EQ	02-Jun-2020	653.05	650.00	693.15	650.00	670.00	667.00	668.35	39931	266.88	4539	21642	54.20
TCIFINANCE	EQ	02-Jun-2020	5.25	5.05	5.40	5.05	5.20	5.25	5.12	19603	1.00	59	16053	81.89
TCNSBRANDS	EQ	02-Jun-2020	346.35	359.00	380.95	351.10	380.95	380.95	376.99	26660	100.51	1023	11281	42.31
TCPLPACK	EQ	02-Jun-2020	235.10	239.90	246.85	229.20	244.65	244.60	239.69	1786	4.28	154	1072	60.02
TCS	EQ	02-Jun-2020	2045.25	2060.20	2081.00	2040.05	2049.95	2047.15	2057.96	2443886	50294.14	116685	897807	36.74
TDPOWERSYS	EQ	02-Jun-2020	90.70	93.00	95.05	89.95	93.00	93.90	92.52	13722	12.70	656	9045	65.92
TEAMLEASE	EQ	02-Jun-2020	1498.70	1524.00	1610.00	1518.00	1610.00	1594.65	1574.15	16557	260.63	1819	7515	45.39
TECHM	EQ	02-Jun-2020	543.55	543.60	548.35	538.00	547.70	547.50	544.23	3879118	21111.25	98237	1711894	44.13
TECHNOE	EQ	02-Jun-2020	186.80	189.00	198.00	186.85	195.00	196.65	195.14	6787	13.24	331	6014	88.61
TECHNOFAB	EQ	02-Jun-2020	5.10	5.10	5.35	4.95	5.10	5.00	5.08	43503	2.21	84	37512	86.23
TEJASNET	EQ	02-Jun-2020	33.80	34.95	35.45	33.50	35.45	35.45	34.71	340661	118.24	1967	267516	78.53
TERASOFT	EQ	02-Jun-2020	18.10	18.25	19.20	18.05	19.20	19.20	18.89	22634	4.28	170	18470	81.60
TEXINFRA	EQ	02-Jun-2020	34.30	34.05	35.30	34.05	34.45	34.40	34.29	36128	12.39	141	33207	91.91
TEXMOPIPES	EQ	02-Jun-2020	10.35	10.40	10.50	10.20	10.30	10.35	10.38	41207	4.28	173	27956	67.84
TEXRAIL	EQ	02-Jun-2020	23.50	23.90	24.65	23.30	23.70	23.65	23.86	188683	45.03	976	142022	75.27
TFCILTD	EQ	02-Jun-2020	36.20	37.45	39.80	36.60	39.80	39.80	38.76	186641	72.33	807	145162	77.78
THANGAMAYL	EQ	02-Jun-2020	249.00	247.05	254.95	241.55	252.00	251.15	250.99	19761	49.60	275	18596	94.10
THEINVEST	EQ	02-Jun-2020	104.90	108.00	110.10	105.55	105.55	108.05	108.14	7322	7.92	64	6834	93.34
THEJO	SM	02-Jun-2020	467.80	491.00	491.00	491.00	491.00	491.00	491.00	400	1.96	1	400	100.00
THEMISMED	EQ	02-Jun-2020	320.05	315.05	323.90	307.25	310.00	309.00	312.00	4441	13.86	166	3932	88.54
THERMAX	EQ	02-Jun-2020	755.85	765.00	790.00	745.00	748.00	754.65	765.09	34965	267.51	2540	14948	42.75
THIRUSUGAR	BZ	02-Jun-2020	2.70	2.60	2.80	2.60	2.80	2.80	2.78	1656	0.05	4	-	-
THOMASCOOK	EQ	02-Jun-2020	29.90	30.50	31.35	30.10	31.35	31.10	31.20	1136155	354.52	8635	719830	63.36
THYROCARE	EQ	02-Jun-2020	524.60	529.90	539.00	523.30	529.80	530.05	533.54	63103	336.68	5110	29879	47.35
TI	EQ	02-Jun-2020	16.20	16.40	16.75	16.15	16.55	16.50	16.42	24010	3.94	128	17742	73.89
TIDEWATER	EQ	02-Jun-2020	3544.90	3597.00	3600.05	3520.00	3585.00	3576.00	3574.10	807	28.84	442	433	53.66
TIIL	EQ	02-Jun-2020	210.00	219.95	220.50	208.50	218.60	220.15	218.82	6197	13.56	316	4952	79.91
TIINDIA	EQ	02-Jun-2020	391.80	398.50	405.00	392.05	399.90	400.05	400.02	1089859	4359.64	4918	1039512	95.38
TIJARIA	EQ	02-Jun-2020	5.10	5.10	5.35	5.10	5.30	5.30	5.28	13129	0.69	58	11296	86.04
TIL	EQ	02-Jun-2020	127.95	128.95	132.00	125.25	132.00	129.55	128.31	5810	7.45	127	3177	54.68
TIMESGTY	EQ	02-Jun-2020	19.70	19.95	20.55	19.35	20.55	20.40	20.16	770	0.16	10	510	66.23
TIMETECHNO	EQ	02-Jun-2020	34.35	34.80	36.00	34.35	35.20	35.20	35.35	581720	205.65	3168	379552	65.25
TIMKEN	EQ	02-Jun-2020	889.45	897.00	909.00	874.70	885.00	887.30	888.29	52191	463.61	3214	36216	69.39
TINPLATE	EQ	02-Jun-2020	87.45	90.45	90.45	87.00	89.40	89.50	88.94	242703	215.86	4191	119910	49.41
TIPSINDLTD	EQ	02-Jun-2020	104.35	112.65	112.65	102.20	103.30	104.05	105.01	6656	6.99	158	5872	88.22
TIRUMALCHM	EQ	02-Jun-2020	43.35	43.75	44.90	42.20	44.00	44.10	43.81	391693	171.59	2315	198048	50.56
TIRUPATI	SM	02-Jun-2020	27.25	29.70	29.95	29.70	29.95	29.95	29.83	6000	1.79	2	6000	100.00
TITAN	EQ	02-Jun-2020	958.90	958.90	984.00	946.35	978.75	976.15	970.80	4518777	43868.48	118762	1162428	25.72
TMRVL	EQ	02-Jun-2020	7.50	7.85	7.85	7.15	7.70	7.55	7.49	301622	22.60	692	200116	66.35
TNPETRO	EQ	02-Jun-2020	34.25	34.70	34.70	33.50	33.50	33.70	34.13	103861	35.45	778	62694	60.36
TNPL	EQ	02-Jun-2020	98.35	100.00	102.60	97.05	101.60	100.70	100.34	465252	466.83	4597	271685	58.40
TNTELE	BE	02-Jun-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	100	0.00	1	-	-
TOKYOPLAST	EQ	02-Jun-2020	61.95	63.75	63.75	59.00	61.95	61.10	60.93	3267	1.99	285	1209	37.01
TORNTPHARM	EQ	02-Jun-2020	2327.00	2327.00	2393.35	2310.10	2371.55	2369.45	2370.58	749262	17761.83	51917	206439	27.55
TORNTPOWER	EQ	02-Jun-2020	321.20	323.95	331.00	321.70	327.00	328.25	327.67	1116273	3657.69	15400	207032	18.55
TOUCHWOOD	BE	02-Jun-2020	48.45	48.45	48.45	46.15	48.40	48.40	48.31	6744	3.26	20	-	-
TPLPLASTEH	EQ	02-Jun-2020	87.70	87.95	90.00	83.20	88.00	87.75	86.74	3903	3.39	109	1813	46.45
TRANSWIND	SM	02-Jun-2020	4.05	4.25	4.25	3.90	3.90	3.90	4.08	8000	0.33	2	8000	100.00
TREEHOUSE	EQ	02-Jun-2020	4.35	4.55	4.55	4.25	4.30	4.30	4.54	20698	0.94	62	20248	97.83
TREJHARA	EQ	02-Jun-2020	6.00	6.30	6.30	5.70	6.20	6.25	6.09	17817	1.09	52	12712	71.35
TRENT	EQ	02-Jun-2020	507.95	512.85	545.00	512.00	541.45	537.50	532.21	763829	4065.18	24143	388982	50.93
TRF	EQ	02-Jun-2020	70.30	68.80	72.70	68.80	71.15	71.60	70.55	34293	24.19	607	25127	73.27
TRIDENT	EQ	02-Jun-2020	4.95	5.10	5.90	5.05	5.90	5.90	5.78	46474252	2687.18	31252	16943970	36.46
TRIGYN	EQ	02-Jun-2020	28.25	28.05	28.70	27.20	27.55	27.75	27.79	33826	9.40	457	25148	74.35
TRIL	EQ	02-Jun-2020	6.55	6.70	6.85	6.55	6.75	6.65	6.71	69690	4.68	235	52575	75.44
TRITURBINE	EQ	02-Jun-2020	66.95	68.70	68.70	61.00	65.85	65.75	66.34	36386	24.14	783	19353	53.19
TRIVENI	EQ	02-Jun-2020	42.25	42.60	44.20	42.05	43.40	43.50	43.26	251496	108.79	2470	162821	64.74
TTKHLTCARE	EQ	02-Jun-2020	414.20	414.95	430.00	414.95	424.00	424.10	419.78	1457	6.12	161	1214	83.32
TTKPRESTIG	EQ	02-Jun-2020	4898.70	4918.80	4950.00	4817.55	4862.50	4862.85	4860.97	10203	495.96	1397	8361	81.95
TTL	EQ	02-Jun-2020	27.60	27.90	28.60	27.50	28.40	28.45	28.16	9730	2.74	166	6761	69.49
TTML	EQ	02-Jun-2020	2.80	2.90	2.90	2.70	2.75	2.80	2.84	4920787	139.56	2538	2408631	48.95
TV18BRDCST	EQ	02-Jun-2020	21.30	21.55	22.65	21.10	22.15	22.10	22.05	4728559	1042.73	8720	1978321	41.84
TVSELECT	EQ	02-Jun-2020	72.50	73.90	76.10	70.50	76.10	76.10	74.73	25380	18.97	560	18227	71.82
TVSMOTOR	EQ	02-Jun-2020	352.00	349.00	372.95	348.60	364.35	364.10	364.63	7608515	27742.98	95493	1854883	24.38
TVSSRICHAK	EQ	02-Jun-2020	1402.60	1407.45	1424.70	1400.00	1408.05	1406.30	1408.97	20910	294.62	1651	8557	40.92
TVTODAY	EQ	02-Jun-2020	178.60	181.95	185.00	179.00	183.00	183.50	182.20	71203	129.73	2202	49379	69.35
TVVISION	EQ	02-Jun-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.11	13325	0.15	35	11260	84.50
TWL	EQ	02-Jun-2020	30.85	30.70	31.80	30.50	31.70	31.40	31.29	148276	46.39	989	92994	62.72
UBL	EQ	02-Jun-2020	965.20	984.50	989.30	961.05	966.00	965.90	973.49	555929	5411.92	19934	121618	21.88
UCALFUEL	EQ	02-Jun-2020	101.60	100.25	102.85	100.00	101.35	101.70	101.44	35207	35.71	1243	19788	56.20
UCOBANK	EQ	02-Jun-2020	11.70	11.85	12.10	11.55	11.75	11.65	11.77	1522395	179.21	2880	716086	47.04
UFLEX	EQ	02-Jun-2020	187.75	189.40	195.95	186.75	191.50	191.85	191.74	375506	720.00	7910	124587	33.18
UFO	EQ	02-Jun-2020	67.00	67.90	67.90	66.65	67.40	67.45	67.30	164663	110.82	1775	96353	58.52
UGARSUGAR	EQ	02-Jun-2020	12.85	12.65	12.80	12.05	12.45	12.40	12.46	137608	17.15	508	91337	66.37
UJAAS	EQ	02-Jun-2020	3.50	3.55	3.55	3.45	3.55	3.50	3.51	289244	10.16	447	203683	70.42
UJJIVAN	EQ	02-Jun-2020	179.85	181.60	192.00	177.60	190.85	189.50	184.56	9090469	16777.72	76197	888943	9.78
UJJIVANSFB	EQ	02-Jun-2020	27.50	27.95	28.35	27.25	28.25	28.15	27.96	1422099	397.62	5683	887843	62.43
ULTRACEMCO	EQ	02-Jun-2020	3815.70	3837.00	3854.00	3770.00	3843.05	3834.25	3821.21	734563	28069.21	61426	254104	34.59
UMANGDAIRY	EQ	02-Jun-2020	36.35	36.35	42.00	35.50	39.30	39.30	38.92	104777	40.78	1044	45851	43.76
UMESLTD	EQ	02-Jun-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.90	3494	0.03	26	3411	97.62
UNICHEMLAB	EQ	02-Jun-2020	125.65	127.95	127.95	124.50	124.50	125.30	125.94	62814	79.11	992	52349	83.34
UNIENTER	EQ	02-Jun-2020	53.30	55.90	55.95	51.95	55.95	55.95	54.75	1856	1.02	60	1403	75.59
UNIONBANK	EQ	02-Jun-2020	25.50	25.50	25.85	25.15	25.70	25.65	25.62	3596759	921.34	8995	1251337	34.79
UNIPLY	EQ	02-Jun-2020	5.55	5.65	5.70	5.30	5.55	5.55	5.44	656680	35.72	969	466434	71.03
UNITECH	BZ	02-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	428595	5.57	205	-	-
UNITEDTEA	EQ	02-Jun-2020	223.20	221.00	233.30	217.25	218.90	220.15	221.00	1381	3.05	125	529	38.31
UNITY	BZ	02-Jun-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	1585	0.00	7	-	-
UNIVCABLES	EQ	02-Jun-2020	102.70	98.00	99.90	97.60	98.45	97.85	97.86	80816	79.09	694	60184	74.47
UNIVPHOTO	EQ	02-Jun-2020	88.55	85.65	92.00	85.65	90.00	89.35	89.76	3712	3.33	69	2313	62.31
UPL	EQ	02-Jun-2020	419.30	420.10	428.95	414.70	424.70	424.70	424.01	6847561	29034.52	110454	1788070	26.11
URJA	EQ	02-Jun-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	302174	8.46	307	302174	100.00
USHAMART	EQ	02-Jun-2020	14.80	15.00	15.30	14.60	15.00	15.00	15.06	302972	45.62	786	246151	81.25
UTIFEFRGR4	MF	02-Jun-2020	8.00	8.10	8.10	8.10	8.10	8.10	8.10	15000	1.22	1	15000	100.00
UTINEXT50	EQ	02-Jun-2020	253.60	253.60	263.30	248.41	260.00	259.99	257.50	190	0.49	33	125	65.79
UTINIFTETF	EQ	02-Jun-2020	1043.65	1042.15	1057.03	1042.15	1057.00	1056.33	1049.27	675	7.08	61	428	63.41
UTISENSETF	EQ	02-Jun-2020	349.96	354.00	356.80	350.00	352.00	355.59	352.81	355	1.25	42	245	69.01
UTISXN50	EQ	02-Jun-2020	282.80	248.70	309.00	242.70	282.85	292.05	278.61	1011	2.82	40	920	91.00
UTTAMSTL	EQ	02-Jun-2020	4.60	4.75	4.80	4.75	4.80	4.80	4.80	62937	3.02	69	57916	92.02
UTTAMSUGAR	EQ	02-Jun-2020	62.15	64.50	64.50	60.35	61.55	61.95	62.34	17195	10.72	321	11812	68.69
UVSL	BE	02-Jun-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.23	16133355	37.86	1916	-	-
V2RETAIL	EQ	02-Jun-2020	55.70	58.00	58.45	57.00	58.45	58.45	58.27	37628	21.93	223	33003	87.71
VADILALIND	EQ	02-Jun-2020	552.95	554.00	580.00	552.85	568.00	564.50	566.78	4968	28.16	345	3042	61.23
VAIBHAVGBL	EQ	02-Jun-2020	1093.60	1109.95	1127.00	1095.00	1100.00	1099.40	1102.32	14855	163.75	1511	11092	74.67
VAISHALI	EQ	02-Jun-2020	48.00	49.00	49.60	45.25	46.50	46.40	46.42	36154	16.78	149	33833	93.58
VAKRANGEE	EQ	02-Jun-2020	26.60	26.65	26.75	26.15	26.40	26.35	26.46	1695914	448.81	2563	1339986	79.01
VARDHACRLC	EQ	02-Jun-2020	26.90	26.90	28.45	26.90	28.45	28.15	27.63	8395	2.32	87	6728	80.14
VARDMNPOLY	EQ	02-Jun-2020	2.90	2.80	3.00	2.80	2.90	2.95	2.89	4170	0.12	17	3820	91.61
VARROC	EQ	02-Jun-2020	135.70	142.45	142.45	142.45	142.45	142.45	142.45	24155	34.41	253	24155	100.00
VASCONEQ	EQ	02-Jun-2020	7.30	7.50	7.65	7.25	7.65	7.65	7.56	103588	7.83	306	90398	87.27
VASWANI	EQ	02-Jun-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	4823	0.15	9	4823	100.00
VBL	EQ	02-Jun-2020	623.20	623.00	628.70	600.35	605.10	605.45	613.51	200229	1228.43	10818	104171	52.03
VEDL	EQ	02-Jun-2020	93.65	94.50	97.25	93.35	96.55	96.90	95.78	22601994	21649.27	92270	4958437	21.94
VENKEYS	EQ	02-Jun-2020	1003.95	1005.00	1028.70	1002.50	1011.00	1012.35	1016.65	67211	683.30	4819	29162	43.39
VENUSREM	BE	02-Jun-2020	48.20	48.00	49.10	46.00	47.50	47.60	47.70	10777	5.14	141	-	-
VERA	SM	02-Jun-2020	62.10	62.30	62.90	62.30	62.90	62.60	62.60	4500	2.82	3	4500	100.00
VERTOZ	EQ	02-Jun-2020	72.35	73.95	73.95	71.00	72.10	71.85	72.23	33768	24.39	306	3221	9.54
VESUVIUS	EQ	02-Jun-2020	861.55	869.95	879.00	860.00	869.00	867.60	869.65	5970	51.92	270	3710	62.14
VETO	EQ	02-Jun-2020	32.20	33.00	33.00	31.60	32.50	32.60	32.28	19038	6.15	160	15848	83.24
VGUARD	EQ	02-Jun-2020	183.90	185.00	185.00	178.55	180.20	180.40	181.09	798058	1445.23	9938	287987	36.09
VHL	EQ	02-Jun-2020	999.55	1002.05	1096.00	985.40	1089.80	1043.80	1020.80	192	1.96	92	134	69.79
VICEROY	BE	02-Jun-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	22185	0.47	50	-	-
VIDEOIND	BZ	02-Jun-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.13	1906648	21.63	596	-	-
VIDHIING	EQ	02-Jun-2020	59.50	60.50	61.60	57.10	61.00	61.00	59.86	20617	12.34	503	9796	47.51
VIJIFIN	EQ	02-Jun-2020	0.40	0.35	0.45	0.35	0.45	0.40	0.40	179401	0.72	53	174201	97.10
VIKASECO	EQ	02-Jun-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	45692	1.78	54	45692	100.00
VIKASMCORP	BE	02-Jun-2020	2.45	2.55	2.55	2.55	2.55	2.55	2.55	1702737	43.42	122	-	-
VIKASPROP	EQ	02-Jun-2020	3.70	3.75	3.75	3.65	3.75	3.70	3.73	11550959	430.95	2957	7893506	68.34
VIKASWSP	EQ	02-Jun-2020	5.35	5.45	5.60	5.45	5.60	5.60	5.59	239584	13.39	130	149816	62.53
VIMTALABS	EQ	02-Jun-2020	73.10	75.40	75.40	70.60	73.60	73.70	73.00	44224	32.29	834	21634	48.92
VINATIORGA	EQ	02-Jun-2020	1042.50	1055.00	1068.05	1025.00	1032.00	1036.40	1049.86	129413	1358.65	7709	64243	49.64
VINDHYATEL	EQ	02-Jun-2020	612.50	613.30	613.30	581.90	590.00	588.05	586.67	41493	243.43	2076	21190	51.07
VINYLINDIA	EQ	02-Jun-2020	107.90	108.00	108.40	100.15	101.70	101.00	103.21	382313	394.57	7305	190126	49.73
VIPCLOTHNG	EQ	02-Jun-2020	5.70	5.60	5.95	5.60	5.95	5.95	5.93	99443	5.89	159	79044	79.49
VIPIND	EQ	02-Jun-2020	231.15	232.50	243.00	232.00	239.00	238.65	238.78	1463262	3494.03	28837	507056	34.65
VIPULLTD	EQ	02-Jun-2020	14.70	15.05	15.40	14.50	15.40	15.40	14.99	605906	90.80	349	599324	98.91
VISAKAIND	EQ	02-Jun-2020	180.25	184.00	189.25	180.50	187.70	188.90	187.70	74395	139.64	1609	48975	65.83
VISASTEEL	EQ	02-Jun-2020	4.25	4.40	4.45	4.10	4.45	4.45	4.34	57898	2.51	104	52586	90.83
VISHAL	BE	02-Jun-2020	260.00	260.00	260.00	260.00	260.00	260.00	260.00	2566	6.67	13	-	-
VISHNU	EQ	02-Jun-2020	117.60	122.05	129.35	119.00	129.35	129.35	127.26	54866	69.82	842	28359	51.69
VISHWARAJ	EQ	02-Jun-2020	73.30	73.00	76.70	70.25	76.60	76.50	74.13	26021	19.29	599	9798	37.65
VIVIMEDLAB	EQ	02-Jun-2020	10.25	10.10	10.75	10.10	10.70	10.70	10.56	116861	12.34	295	100236	85.77
VLSFINANCE	EQ	02-Jun-2020	36.65	37.35	41.70	36.50	40.50	41.05	39.35	52380	20.61	505	31825	60.76
VMART	EQ	02-Jun-2020	1625.30	1631.30	1694.60	1613.15	1651.00	1649.60	1664.22	73266	1219.30	3391	49922	68.14
VOLTAMP	EQ	02-Jun-2020	891.35	895.90	919.00	865.00	913.90	913.60	907.50	10797	97.98	1184	7633	70.70
VOLTAS	EQ	02-Jun-2020	539.80	546.00	561.40	537.00	556.25	557.70	550.19	6145186	33810.39	88063	1089235	17.73
VRLLOG	EQ	02-Jun-2020	149.25	152.70	154.55	149.55	150.40	150.85	151.46	157955	239.23	5339	109280	69.18
VSSL	EQ	02-Jun-2020	45.80	46.50	48.00	44.00	48.00	47.70	46.97	14817	6.96	477	9930	67.02
VSTIND	EQ	02-Jun-2020	3353.45	3400.00	3448.30	3313.00	3315.00	3317.05	3369.24	21280	716.97	4437	9785	45.98
VSTTILLERS	EQ	02-Jun-2020	919.80	936.35	1103.75	931.00	1103.75	1103.75	1034.13	134972	1395.78	6997	44325	32.84
VTL	EQ	02-Jun-2020	671.35	678.00	713.95	662.00	710.20	710.15	697.22	20147	140.47	1391	9552	47.41
WABAG	EQ	02-Jun-2020	95.60	100.00	100.35	98.50	100.35	100.35	100.21	46619	46.72	429	45150	96.85
WABCOINDIA	EQ	02-Jun-2020	6908.90	6939.00	6939.00	6860.00	6893.00	6902.25	6901.19	19496	1345.46	644	15150	77.71
WALCHANNAG	EQ	02-Jun-2020	38.45	40.00	40.35	38.95	40.35	40.35	39.90	58188	23.21	682	49695	85.40
WANBURY	BE	02-Jun-2020	20.20	19.75	20.55	19.50	20.30	20.15	19.88	11401	2.27	40	-	-
WATERBASE	EQ	02-Jun-2020	92.65	93.40	95.70	92.30	93.85	93.85	94.37	313760	296.08	3429	105107	33.50
WEBELSOLAR	EQ	02-Jun-2020	15.00	15.45	15.45	14.30	14.65	14.70	14.60	33569	4.90	205	24934	74.28
WEIZMANIND	EQ	02-Jun-2020	24.55	24.45	24.60	23.75	24.20	24.00	24.07	2517	0.61	48	1498	59.52
WELCORP	EQ	02-Jun-2020	62.90	66.00	66.00	66.00	66.00	66.00	66.00	229821	151.68	539	203275	88.45
WELENT	EQ	02-Jun-2020	59.45	62.40	62.40	62.40	62.40	62.40	62.40	19464	12.15	174	18964	97.43
WELINV	EQ	02-Jun-2020	163.05	158.05	169.00	158.05	169.00	169.00	163.53	20	0.03	2	20	100.00
WELSPUNIND	EQ	02-Jun-2020	32.70	34.30	34.30	34.00	34.30	34.30	34.30	228653	78.42	545	195707	85.59
WENDT	EQ	02-Jun-2020	2021.15	2059.70	2120.00	2035.05	2120.00	2099.10	2079.99	497	10.34	168	324	65.19
WESTLIFE	EQ	02-Jun-2020	298.20	299.00	303.80	295.15	299.10	299.30	298.72	550001	1642.96	10115	411405	74.80
WHEELS	EQ	02-Jun-2020	427.00	427.05	444.00	425.00	431.20	432.35	432.95	2454	10.62	294	1147	46.74
WHIRLPOOL	EQ	02-Jun-2020	2033.60	2059.00	2065.00	2027.00	2041.00	2040.70	2042.38	62512	1276.73	3685	36221	57.94
WILLAMAGOR	EQ	02-Jun-2020	13.95	13.55	13.80	13.40	13.75	13.75	13.57	1955	0.27	25	1156	59.13
WINDMACHIN	EQ	02-Jun-2020	13.95	14.00	14.60	14.00	14.60	14.60	14.44	15890	2.29	87	12136	76.38
WIPL	BE	02-Jun-2020	51.00	52.00	52.00	52.00	52.00	52.00	52.00	15	0.01	1	-	-
WIPRO	EQ	02-Jun-2020	215.05	215.10	218.55	210.95	216.45	215.85	215.74	6407279	13822.95	60225	965162	15.06
WOCKPHARMA	EQ	02-Jun-2020	216.20	217.75	227.00	216.35	224.00	223.10	223.49	950741	2124.80	12894	231441	24.34
WONDERLA	EQ	02-Jun-2020	127.30	132.00	132.00	127.50	129.80	129.65	129.35	109025	141.02	2217	54065	49.59
WORTH	SM	02-Jun-2020	36.10	35.90	35.90	34.50	34.50	34.50	35.25	27000	9.52	12	22500	83.33
WSI	EQ	02-Jun-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	26345	0.28	26	26345	100.00
WSTCSTPAPR	EQ	02-Jun-2020	134.90	135.85	141.60	133.50	141.60	141.60	139.91	35098	49.11	653	29757	84.78
XCHANGING	EQ	02-Jun-2020	42.00	42.00	42.80	41.00	42.75	42.15	41.95	154403	64.78	625	129502	83.87
XELPMOC	EQ	02-Jun-2020	43.10	43.05	44.70	42.00	44.40	44.45	43.37	1691	0.73	66	1230	72.74
XPROINDIA	EQ	02-Jun-2020	16.45	16.15	16.75	15.60	16.10	16.15	16.14	3198	0.52	67	2274	71.11
YESBANK	EQ	02-Jun-2020	27.15	27.25	27.40	27.05	27.25	27.15	27.19	10006691	2720.86	47119	4906794	49.04
ZEEL	EQ	02-Jun-2020	185.90	186.00	202.80	185.30	202.75	198.95	195.31	40657815	79409.33	246664	3194609	7.86
ZEEL	P2	02-Jun-2020	3.45	3.40	3.50	3.40	3.50	3.50	3.42	19607	0.67	26	19607	100.00
ZEELEARN	EQ	02-Jun-2020	12.65	12.70	13.45	12.50	12.65	12.70	12.81	1099075	140.75	1582	727748	66.21
ZEEMEDIA	EQ	02-Jun-2020	5.25	5.25	5.25	5.15	5.20	5.15	5.19	978693	50.75	1021	785702	80.28
ZENITHBIR	EQ	02-Jun-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.54	139480	0.75	78	115003	82.45
ZENITHEXPO	EQ	02-Jun-2020	36.80	36.55	38.15	36.55	37.00	37.00	37.59	897	0.34	18	600	66.89
ZENSARTECH	EQ	02-Jun-2020	89.90	90.80	94.35	90.75	94.35	94.35	93.20	231266	215.53	2494	169640	73.35
ZENTEC	EQ	02-Jun-2020	38.10	39.35	39.70	38.30	38.65	38.85	39.08	51251	20.03	680	31818	62.08
ZODIACLOTH	EQ	02-Jun-2020	111.80	119.00	119.95	115.00	117.00	115.30	117.04	7723	9.04	299	4243	54.94
ZODJRDMKJ	EQ	02-Jun-2020	25.10	24.10	25.75	23.15	23.40	23.40	23.93	1541	0.37	75	1087	70.54
ZOTA	EQ	02-Jun-2020	141.00	148.90	148.90	140.00	144.00	144.00	144.28	6356	9.17	161	5377	84.60
ZUARI	EQ	02-Jun-2020	86.40	89.80	90.15	88.00	90.00	89.65	89.01	31936	28.43	444	28309	88.64
ZUARIGLOB	EQ	02-Jun-2020	41.15	43.25	43.30	40.30	41.60	41.45	42.05	24538	10.32	270	15071	61.42
ZYDUSWELL	EQ	02-Jun-2020	1264.60	1274.95	1354.85	1271.95	1290.00	1296.95	1318.07	219545	2893.75	15886	43546	19.83