nse-sec-bhavdata-full-2020-06-08.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	08-Jun-2020	29.50	31.00	32.30	30.75	31.80	31.75	31.73	204437	64.87	1636	117829	57.64
21STCENMGM	EQ	08-Jun-2020	10.70	10.75	10.90	10.75	10.90	10.90	10.89	144	0.02	6	134	93.06
3IINFOTECH	EQ	08-Jun-2020	1.95	2.10	2.10	2.10	2.10	2.10	2.10	1551570	32.58	533	1551570	100.00
3MINDIA	EQ	08-Jun-2020	17979.25	18090.00	18350.00	18028.15	18250.00	18271.70	18222.73	4664	849.91	1855	2621	56.20
509GS2022	GS	08-Jun-2020	98.00	102.90	102.90	97.00	98.50	100.10	100.10	192	0.19	6	3	1.56
5PAISA	EQ	08-Jun-2020	168.35	173.40	173.40	165.00	166.00	166.65	169.61	7355	12.47	257	5942	80.79
618GS2024	GS	08-Jun-2020	102.60	102.60	102.60	102.60	102.60	102.60	102.60	100	0.10	1	100	100.00
63MOONS	EQ	08-Jun-2020	63.90	67.00	70.25	64.90	67.25	66.70	67.95	180159	122.42	2871	84732	47.03
719GS2060	GS	08-Jun-2020	110.65	110.70	110.70	110.70	110.70	110.70	110.70	1	0.00	1	1	100.00
732GS2024	GS	08-Jun-2020	92.00	96.60	96.60	94.00	96.60	96.60	94.05	102	0.10	3	102	100.00
737GS2023	GS	08-Jun-2020	102.50	107.62	107.62	107.62	107.62	107.62	107.62	9	0.01	1	9	100.00
757GS2033	GS	08-Jun-2020	115.00	115.00	115.00	115.00	115.00	115.00	115.00	10	0.01	1	10	100.00
763GS2059	GS	08-Jun-2020	112.00	106.43	106.43	106.43	106.43	106.43	106.43	100	0.11	2	100	100.00
772GS2049	GS	08-Jun-2020	108.40	113.82	113.82	113.80	113.82	113.80	113.82	1922	2.19	6	1922	100.00
A2ZINFRA	EQ	08-Jun-2020	4.50	4.60	4.70	4.35	4.70	4.70	4.64	513464	23.80	596	393618	76.66
AAKASH	SM	08-Jun-2020	14.75	14.40	14.50	14.40	14.50	14.50	14.48	33000	4.78	5	33000	100.00
AARON	SM	08-Jun-2020	42.55	42.75	42.75	42.75	42.75	42.75	42.75	3300	1.41	1	3300	100.00
AARTIDRUGS	EQ	08-Jun-2020	999.05	1002.00	1014.00	965.10	986.00	985.85	986.79	90553	893.57	4754	34099	37.66
AARTIIND	EQ	08-Jun-2020	908.75	922.00	938.00	911.05	923.65	923.20	925.30	641303	5933.99	27080	286370	44.65
AARVEEDEN	EQ	08-Jun-2020	13.10	12.45	13.50	12.45	12.60	12.65	12.59	43916	5.53	221	29055	66.16
AAVAS	EQ	08-Jun-2020	1198.20	1227.70	1318.00	1168.00	1318.00	1317.40	1285.01	199898	2568.71	7205	153034	76.56
ABAN	EQ	08-Jun-2020	23.00	24.45	25.30	23.65	25.30	25.10	24.95	322105	80.35	1532	232921	72.31
ABB	EQ	08-Jun-2020	877.50	900.15	913.95	870.00	877.00	878.45	880.60	256663	2260.18	10376	177783	69.27
ABBOTINDIA	EQ	08-Jun-2020	17163.55	17400.00	17799.00	16501.00	16538.00	16605.10	17073.09	70490	12034.82	19289	23479	33.31
ABCAPITAL	EQ	08-Jun-2020	55.80	56.85	59.60	55.00	56.25	56.60	57.40	7660717	4397.19	25170	2437846	31.82
ABFRL	EQ	08-Jun-2020	138.85	143.95	145.00	136.15	140.70	139.60	141.55	3045856	4311.47	28073	1227105	40.29
ABMINTLTD	BE	08-Jun-2020	13.00	13.00	13.00	13.00	13.00	13.00	13.00	9	0.00	1	-	-
ABSLBANETF	EQ	08-Jun-2020	203.32	205.00	205.00	200.12	205.00	205.00	204.88	3538	7.25	37	3335	94.26
ABSLNN50ET	EQ	08-Jun-2020	256.98	258.00	272.00	247.95	247.95	254.12	259.78	892	2.32	31	251	28.14
ABSLRIF6RG	MF	08-Jun-2020	5.44	5.90	5.90	5.90	5.90	5.90	5.90	1540	0.09	2	1540	100.00
ACC	EQ	08-Jun-2020	1297.35	1315.00	1316.30	1269.00	1275.00	1274.05	1287.54	1163493	14980.46	56187	232727	20.00
ACCELYA	EQ	08-Jun-2020	943.05	947.00	956.00	946.00	950.15	950.80	951.30	11321	107.70	343	6282	55.49
ACCURACY	SM	08-Jun-2020	21.05	22.10	22.10	22.05	22.10	22.10	22.08	9600	2.12	6	8000	83.33
ACE	EQ	08-Jun-2020	49.55	51.00	51.95	49.20	49.80	49.70	50.73	439482	222.95	2537	219939	50.05
ADANIENT	EQ	08-Jun-2020	152.45	155.60	158.50	150.65	152.90	152.65	155.18	4900204	7604.20	51110	789980	16.12
ADANIGAS	EQ	08-Jun-2020	135.05	137.00	141.75	133.10	134.05	134.15	137.28	2762132	3791.90	22111	866260	31.36
ADANIGREEN	EQ	08-Jun-2020	284.25	288.35	298.45	283.20	298.40	297.75	290.93	1368198	3980.55	18066	806183	58.92
ADANIPORTS	EQ	08-Jun-2020	341.15	343.10	347.65	340.95	342.25	343.30	343.89	2771175	9529.73	42835	1225796	44.23
ADANIPOWER	EQ	08-Jun-2020	38.90	39.10	40.00	38.25	38.55	38.55	39.21	12806286	5020.74	25097	2981667	23.28
ADANITRANS	EQ	08-Jun-2020	182.35	186.00	186.70	177.10	179.50	179.70	182.19	930758	1695.77	13427	594146	63.83
ADFFOODS	EQ	08-Jun-2020	292.15	295.25	306.75	295.25	300.00	298.00	302.22	240353	726.39	1717	132116	54.97
ADHUNIKIND	EQ	08-Jun-2020	19.10	20.65	21.00	19.00	21.00	20.65	20.63	110047	22.70	869	87588	79.59
ADORWELD	EQ	08-Jun-2020	255.80	252.10	268.00	252.10	254.20	253.85	259.74	17430	45.27	836	8809	50.54
ADROITINFO	EQ	08-Jun-2020	6.25	6.75	6.75	5.90	6.70	6.35	6.35	59609	3.78	278	38162	64.02
ADSL	EQ	08-Jun-2020	16.90	17.70	17.70	16.40	17.25	17.00	17.10	111165	19.01	402	102939	92.60
ADVANIHOTR	EQ	08-Jun-2020	45.65	46.90	50.20	45.80	50.20	50.05	49.00	59263	29.04	641	37235	62.83
ADVENZYMES	EQ	08-Jun-2020	155.90	162.00	164.00	158.85	161.40	160.80	161.37	232502	375.19	5197	126326	54.33
AEGISCHEM	EQ	08-Jun-2020	196.35	200.00	206.60	195.10	198.10	198.45	201.98	409441	826.99	16573	194966	47.62
AFFLE	EQ	08-Jun-2020	1491.45	1506.90	1512.95	1470.00	1484.00	1481.45	1495.33	65503	979.48	6034	41664	63.61
AGARIND	EQ	08-Jun-2020	57.35	59.00	68.80	58.10	68.80	66.85	63.65	85943	54.70	1070	57258	66.62
AGCNET	EQ	08-Jun-2020	291.50	314.95	320.65	302.00	320.65	320.65	317.59	4598	14.60	124	3632	78.99
AGRITECH	BE	08-Jun-2020	35.65	37.35	37.40	35.25	37.00	37.00	37.03	14354	5.32	116	-	-
AGROPHOS	EQ	08-Jun-2020	12.35	12.95	12.95	11.85	12.95	12.95	12.78	132982	16.99	380	94015	70.70
AHLADA	SM	08-Jun-2020	45.75	43.55	44.10	43.55	43.55	43.90	43.73	6000	2.62	5	3000	50.00
AHLEAST	EQ	08-Jun-2020	149.50	150.00	154.85	145.00	150.00	147.45	148.96	2934	4.37	116	1874	63.87
AHLUCONT	EQ	08-Jun-2020	175.70	183.00	210.80	175.05	210.80	210.80	202.75	56874	115.31	1126	38004	66.82
AHLWEST	EQ	08-Jun-2020	255.75	276.00	280.00	255.00	259.00	259.05	272.33	1068	2.91	58	879	82.30
AIAENG	EQ	08-Jun-2020	1682.95	1707.00	1710.00	1620.10	1657.75	1643.35	1656.13	33205	549.92	4712	16753	50.45
AIONJSW	EQ	08-Jun-2020	15.45	16.00	16.15	14.70	14.70	14.85	15.32	191864	29.39	583	135959	70.86
AIRAN	EQ	08-Jun-2020	11.25	13.50	13.50	13.50	13.50	13.50	13.50	73317	9.90	226	71020	96.87
AISL	SM	08-Jun-2020	17.70	17.45	17.45	17.45	17.45	17.45	17.45	1200	0.21	1	1200	100.00
AJANTPHARM	EQ	08-Jun-2020	1464.70	1474.00	1481.60	1450.20	1480.00	1477.90	1472.73	167115	2461.15	13936	92245	55.20
AJMERA	EQ	08-Jun-2020	90.60	92.00	95.10	91.05	91.15	91.85	92.95	206948	192.36	2936	81764	39.51
AJOONI	SM	08-Jun-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	8000	0.61	2	8000	100.00
AKASH	BE	08-Jun-2020	87.00	91.00	91.00	89.50	91.00	91.00	89.95	1345	1.21	29	-	-
AKSHARCHEM	EQ	08-Jun-2020	224.25	224.00	227.45	215.00	221.00	217.55	218.43	36323	79.34	1552	19446	53.54
AKSHOPTFBR	EQ	08-Jun-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	41485	2.39	79	41485	100.00
AKZOINDIA	EQ	08-Jun-2020	1896.40	1910.00	1922.75	1903.00	1915.00	1915.00	1914.08	10165	194.57	945	8179	80.46
ALANKIT	EQ	08-Jun-2020	15.35	16.20	16.40	15.10	15.15	15.40	15.71	127200	19.98	566	88765	69.78
ALBERTDAVD	EQ	08-Jun-2020	522.50	534.90	557.40	528.65	533.00	531.45	543.46	142462	774.23	6716	44089	30.95
ALCHEM	BE	08-Jun-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	5866	0.37	20	-	-
ALEMBICLTD	EQ	08-Jun-2020	53.95	56.40	59.65	55.20	56.75	56.40	56.99	1373165	782.58	11844	587524	42.79
ALICON	EQ	08-Jun-2020	244.55	255.55	270.00	241.00	251.25	251.25	254.01	4827	12.26	322	3222	66.75
ALKALI	EQ	08-Jun-2020	46.90	49.00	50.50	45.40	50.50	50.10	49.22	84832	41.76	1141	41889	49.38
ALKEM	EQ	08-Jun-2020	2394.55	2430.00	2434.00	2365.00	2374.00	2375.45	2383.34	241433	5754.18	25112	161724	66.99
ALKYLAMINE	EQ	08-Jun-2020	2093.90	2149.00	2165.75	2056.00	2119.00	2113.35	2129.70	60851	1295.94	6316	28184	46.32
ALLCARGO	EQ	08-Jun-2020	81.55	88.40	88.40	82.50	83.50	83.10	85.24	290585	247.68	3554	180353	62.07
ALLSEC	EQ	08-Jun-2020	192.15	199.05	211.35	190.25	202.85	202.55	206.51	13415	27.70	536	9382	69.94
ALMONDZ	EQ	08-Jun-2020	11.00	11.45	11.45	9.90	10.95	10.95	10.83	11404	1.23	54	8504	74.57
ALOKINDS	EQ	08-Jun-2020	22.40	23.50	23.50	23.50	23.50	23.50	23.50	468686	110.14	825	468686	100.00
ALPA	EQ	08-Jun-2020	21.20	22.90	22.90	20.50	20.65	20.80	21.86	61867	13.53	453	39143	63.27
ALPHAGEO	EQ	08-Jun-2020	175.80	196.40	210.95	185.60	210.95	210.95	201.71	615559	1241.65	12128	214806	34.90
ALPSINDUS	EQ	08-Jun-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.88	100760	0.88	105	76007	75.43
AMARAJABAT	EQ	08-Jun-2020	670.80	682.90	685.75	657.30	659.45	662.75	667.89	897741	5995.91	20348	137056	15.27
AMBER	EQ	08-Jun-2020	1532.55	1545.00	1554.95	1478.00	1480.00	1485.95	1513.26	32470	491.36	3970	14341	44.17
AMBIKCO	EQ	08-Jun-2020	687.15	695.00	723.00	685.00	692.00	695.10	701.72	7362	51.66	733	4361	59.24
AMBUJACEM	EQ	08-Jun-2020	195.10	198.95	198.95	190.40	192.00	191.45	194.90	4469783	8711.60	37192	1245858	27.87
AMDIND	EQ	08-Jun-2020	15.45	15.60	16.25	15.00	16.25	16.20	15.78	24607	3.88	160	19600	79.65
AMJLAND	EQ	08-Jun-2020	16.05	16.00	16.75	15.50	15.60	15.55	16.11	11779	1.90	126	8236	69.92
AMRUTANJAN	EQ	08-Jun-2020	350.20	354.00	355.90	345.30	348.50	347.65	350.43	96452	338.00	3260	63827	66.17
ANANTRAJ	EQ	08-Jun-2020	17.90	18.80	19.65	18.55	19.65	19.55	19.38	810365	157.03	2503	448255	55.32
ANDHRACEMT	EQ	08-Jun-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	150697	7.38	189	150697	100.00
ANDHRAPAP	EQ	08-Jun-2020	255.60	267.00	277.95	241.00	245.00	243.60	254.02	72508	184.19	2289	38492	53.09
ANDHRSUGAR	EQ	08-Jun-2020	252.80	264.00	269.45	252.80	261.00	256.85	261.42	84220	220.17	2395	43287	51.40
ANIKINDS	EQ	08-Jun-2020	10.25	10.75	10.75	10.25	10.70	10.60	10.64	10541	1.12	64	10038	95.23
ANSALAPI	BE	08-Jun-2020	4.55	4.75	4.75	4.35	4.35	4.40	4.53	365451	16.54	322	-	-
ANSALHSG	EQ	08-Jun-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	30068	1.04	26	30066	99.99
ANUP	EQ	08-Jun-2020	372.45	388.00	391.05	360.00	369.90	365.25	381.30	11014	42.00	858	7170	65.10
APARINDS	EQ	08-Jun-2020	323.35	328.00	348.00	325.00	333.80	333.95	337.42	57674	194.61	2942	27556	47.78
APCL	EQ	08-Jun-2020	130.75	132.80	135.00	127.00	130.90	129.75	130.63	7116	9.30	235	4708	66.16
APCOTEXIND	EQ	08-Jun-2020	106.95	109.85	111.50	106.50	107.60	107.75	108.67	39576	43.01	882	28178	71.20
APEX	EQ	08-Jun-2020	201.10	204.25	241.30	204.25	241.30	241.30	231.16	1158175	2677.27	13302	446389	38.54
APLAPOLLO	EQ	08-Jun-2020	1640.15	1672.80	1720.00	1650.00	1680.00	1669.35	1681.14	55512	933.23	5160	36243	65.29
APLLTD	EQ	08-Jun-2020	853.25	860.95	860.95	831.00	834.00	833.90	839.78	245569	2062.23	16308	137355	55.93
APOLLO	EQ	08-Jun-2020	90.35	94.05	108.40	94.05	108.40	108.40	105.12	1103911	1160.44	8446	392382	35.54
APOLLOHOSP	EQ	08-Jun-2020	1359.05	1368.60	1408.00	1352.05	1365.95	1364.05	1378.36	746492	10289.37	42665	257935	34.55
APOLLOPIPE	EQ	08-Jun-2020	323.60	335.00	353.15	334.95	340.00	339.50	341.86	56327	192.56	1789	32636	57.94
APOLLOTYRE	EQ	08-Jun-2020	104.70	106.85	109.50	105.55	106.00	106.35	107.74	14655540	15790.59	57555	3140781	21.43
APOLSINHOT	EQ	08-Jun-2020	458.00	468.00	498.00	445.00	474.00	473.75	474.26	1461	6.93	185	958	65.57
APTECHT	EQ	08-Jun-2020	102.60	103.70	105.50	102.00	102.25	102.50	103.84	145548	151.14	2491	73187	50.28
ARCHIDPLY	EQ	08-Jun-2020	21.80	21.85	23.40	21.00	21.60	21.70	22.36	34581	7.73	403	25680	74.26
ARCHIES	EQ	08-Jun-2020	11.05	11.45	11.85	11.05	11.75	11.60	11.51	77106	8.87	186	49007	63.56
ARCOTECH	BE	08-Jun-2020	1.85	1.90	1.90	1.85	1.90	1.90	1.90	82112	1.56	86	-	-
ARENTERP	EQ	08-Jun-2020	9.60	10.05	10.05	9.30	9.30	9.90	9.66	497	0.05	23	350	70.42
ARIES	EQ	08-Jun-2020	67.10	66.05	69.00	65.10	65.60	65.90	67.43	30305	20.43	430	20857	68.82
ARIHANT	EQ	08-Jun-2020	15.00	14.40	16.35	13.50	13.75	13.95	13.91	48392	6.73	419	31300	64.68
ARIHANTSUP	EQ	08-Jun-2020	19.40	19.40	21.30	19.40	21.10	21.00	20.55	17395	3.58	118	10095	58.03
ARMANFIN	EQ	08-Jun-2020	366.20	384.50	384.50	384.50	384.50	384.50	384.50	4330	16.65	196	4281	98.87
AROGRANITE	EQ	08-Jun-2020	25.20	27.50	27.50	23.30	25.30	26.05	25.48	14578	3.71	149	10470	71.82
ARROWGREEN	EQ	08-Jun-2020	42.10	46.25	46.30	46.25	46.30	46.30	46.29	2644	1.22	32	2644	100.00
ARSHIYA	BE	08-Jun-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	7157	0.83	24	-	-
ARSSINFRA	EQ	08-Jun-2020	12.95	13.50	14.20	13.05	14.20	14.20	13.99	34831	4.87	148	27411	78.70
ARTEMISMED	EQ	08-Jun-2020	183.05	201.60	201.60	172.35	184.90	183.35	182.84	1423	2.60	90	1064	74.77
ARVEE	SM	08-Jun-2020	47.00	37.60	37.60	37.60	37.60	37.60	37.60	2000	0.75	1	2000	100.00
ARVIND	EQ	08-Jun-2020	36.70	37.85	37.90	34.40	34.95	34.90	35.98	3753159	1350.47	14348	2242136	59.74
ARVINDFASN	EQ	08-Jun-2020	183.85	193.00	193.00	179.00	179.00	180.95	188.48	470875	887.52	6780	326113	69.26
ARVSMART	EQ	08-Jun-2020	70.95	71.80	72.80	68.30	68.55	68.85	70.36	69621	48.98	1793	28557	41.02
ASAHIINDIA	EQ	08-Jun-2020	185.40	189.50	190.95	173.00	175.50	176.25	183.23	21431	39.27	1049	14259	66.53
ASAHISONG	EQ	08-Jun-2020	114.35	117.95	118.00	112.50	113.00	114.35	115.17	19822	22.83	344	17252	87.03
ASAL	EQ	08-Jun-2020	17.75	18.50	18.60	18.20	18.60	18.60	18.55	8190	1.52	29	7990	97.56
ASALCBR	EQ	08-Jun-2020	223.85	240.00	243.85	228.00	232.00	229.40	234.18	152843	357.92	5109	76246	49.89
ASCOM	SM	08-Jun-2020	33.75	33.75	33.75	33.50	33.50	33.50	33.63	8000	2.69	2	8000	100.00
ASHAPURMIN	EQ	08-Jun-2020	34.40	37.50	37.70	34.55	35.20	34.85	35.93	95724	34.39	658	77863	81.34
ASHIANA	EQ	08-Jun-2020	49.70	51.60	51.60	48.50	50.25	50.05	49.86	165150	82.35	2164	133307	80.72
ASHIMASYN	EQ	08-Jun-2020	5.75	6.30	6.30	5.20	6.00	6.10	6.06	123236	7.47	372	102607	83.26
ASHOKA	EQ	08-Jun-2020	52.95	53.90	56.20	53.60	54.00	53.90	54.78	1539161	843.10	6980	833569	54.16
ASHOKLEY	EQ	08-Jun-2020	48.35	50.00	54.30	49.65	53.40	53.05	52.28	127007319	66402.19	262394	37743986	29.72
ASIANHOTNR	EQ	08-Jun-2020	56.10	61.80	63.80	56.60	59.85	59.85	60.04	63643	38.21	1343	33805	53.12
ASIANPAINT	EQ	08-Jun-2020	1638.55	1657.00	1666.00	1629.00	1637.75	1634.25	1646.76	2046545	33701.64	98213	453850	22.18
ASIANTILES	EQ	08-Jun-2020	128.65	132.90	136.00	130.45	135.10	133.85	133.14	105328	140.23	2380	53076	50.39
ASPINWALL	EQ	08-Jun-2020	107.85	108.00	118.00	108.00	114.90	111.65	113.69	1847	2.10	68	1592	86.19
ASTEC	EQ	08-Jun-2020	735.85	744.00	747.85	711.00	717.05	714.95	728.83	102618	747.91	5582	47532	46.32
ASTERDM	EQ	08-Jun-2020	100.95	104.90	104.90	101.50	102.20	102.15	102.58	224484	230.27	2849	127291	56.70
ASTRAL	EQ	08-Jun-2020	914.25	923.70	930.00	895.95	904.80	902.80	904.09	364023	3291.09	11860	268638	73.80
ASTRAMICRO	EQ	08-Jun-2020	88.65	97.90	97.90	84.10	84.45	84.85	90.44	1356288	1226.67	13279	693240	51.11
ASTRAZEN	EQ	08-Jun-2020	3177.10	3374.00	3493.95	3310.00	3380.00	3363.70	3389.08	218973	7421.17	25925	77158	35.24
ASTRON	EQ	08-Jun-2020	31.95	34.75	34.75	29.95	32.45	32.30	32.23	97448	31.41	806	54995	56.44
ATFL	EQ	08-Jun-2020	509.05	519.95	521.65	508.30	511.00	513.25	513.01	10795	55.38	640	6409	59.37
ATLANTA	EQ	08-Jun-2020	6.80	6.90	7.10	6.90	7.10	7.10	7.10	18231	1.29	63	18091	99.23
ATLASCYCLE	BE	08-Jun-2020	42.85	40.80	40.80	40.75	40.75	40.75	40.75	27638	11.26	133	-	-
ATNINTER	BE	08-Jun-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	25048	0.04	22	-	-
ATUL	EQ	08-Jun-2020	4633.05	4655.00	4744.90	4638.70	4677.95	4683.45	4710.94	27574	1299.00	3298	20335	73.75
ATULAUTO	EQ	08-Jun-2020	168.70	173.00	174.00	168.70	171.00	170.10	171.25	53621	91.83	1655	38465	71.73
AUBANK	EQ	08-Jun-2020	481.65	490.00	505.70	490.00	505.70	503.10	500.85	1739784	8713.65	41857	1173278	67.44
AURIONPRO	EQ	08-Jun-2020	45.40	45.30	46.80	45.30	46.00	46.05	46.04	19801	9.12	732	12788	64.58
AUROPHARMA	EQ	08-Jun-2020	744.00	754.75	757.20	728.80	751.00	750.85	747.91	5306306	39686.27	140202	1382479	26.05
AUSOMENT	EQ	08-Jun-2020	26.00	28.50	28.60	26.05	28.40	28.40	27.99	6158	1.72	81	5802	94.22
AUTOAXLES	EQ	08-Jun-2020	515.70	525.00	549.00	513.20	545.00	542.00	536.69	26589	142.70	1797	10685	40.19
AUTOIND	BE	08-Jun-2020	17.25	18.10	18.10	17.70	18.10	18.10	18.08	19620	3.55	147	-	-
AUTOLITIND	EQ	08-Jun-2020	18.35	18.35	19.25	18.35	18.90	18.65	18.98	6631	1.26	109	6069	91.52
AVADHSUGAR	EQ	08-Jun-2020	173.00	190.25	190.25	167.40	170.70	170.65	177.16	139942	247.92	2809	75790	54.16
AVANTIFEED	EQ	08-Jun-2020	456.20	460.35	497.00	456.35	489.50	486.60	480.65	2375558	11418.08	55010	388554	16.36
AVTNPL	EQ	08-Jun-2020	41.15	42.00	42.45	40.00	40.10	40.20	41.08	181176	74.43	1078	113253	62.51
AXISBANK	EQ	08-Jun-2020	405.30	415.00	444.75	414.00	431.70	430.25	430.98	60387850	260259.00	574895	12887892	21.34
AXISCADES	EQ	08-Jun-2020	34.45	35.45	35.95	34.00	34.75	35.05	35.03	70966	24.86	813	42362	59.69
AXISGOLD	EQ	08-Jun-2020	4083.05	4061.30	4066.50	4025.05	4045.00	4047.85	4042.59	1152	46.57	213	735	63.80
AXISNIFTY	EQ	08-Jun-2020	1039.68	1074.80	1074.80	1022.01	1033.41	1029.82	1041.58	372	3.87	64	228	61.29
AYMSYNTEX	EQ	08-Jun-2020	20.50	22.15	24.60	22.15	24.60	24.60	24.03	48962	11.76	255	37093	75.76
BAFNAPH	BE	08-Jun-2020	20.35	20.35	21.35	20.35	21.35	21.35	20.81	175	0.04	11	-	-
BAGFILMS	EQ	08-Jun-2020	1.85	2.00	2.00	1.95	2.00	2.00	2.00	120242	2.40	91	111370	92.62
BAJAJ-AUTO	EQ	08-Jun-2020	2776.30	2800.00	2814.00	2745.00	2797.95	2801.05	2787.04	727119	20265.12	49345	175245	24.10
BAJAJCON	EQ	08-Jun-2020	147.40	152.00	158.95	150.00	153.80	153.20	154.10	1027666	1583.65	19930	464663	45.22
BAJAJELEC	EQ	08-Jun-2020	446.80	454.45	459.50	431.10	442.95	441.70	444.94	163882	729.17	5206	50510	30.82
BAJAJFINSV	EQ	08-Jun-2020	5236.40	5360.00	5495.00	5360.00	5458.00	5440.95	5439.24	1396631	75966.15	140849	303428	21.73
BAJAJHIND	EQ	08-Jun-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	665274	36.92	663	665274	100.00
BAJAJHLDNG	EQ	08-Jun-2020	2440.05	2539.00	2583.10	2486.00	2499.95	2500.15	2531.90	116665	2953.84	21069	74026	63.45
BAJFINANCE	EQ	08-Jun-2020	2390.35	2505.00	2547.70	2475.55	2506.00	2507.25	2511.87	14992618	376594.82	526938	2706803	18.05
BALAJITELE	EQ	08-Jun-2020	72.30	75.00	75.00	69.00	69.20	69.80	71.77	139716	100.27	1535	90696	64.91
BALAMINES	EQ	08-Jun-2020	397.50	400.45	412.00	396.55	408.00	408.20	406.58	92402	375.68	3022	38266	41.41
BALAXI	EQ	08-Jun-2020	109.15	113.00	114.60	110.00	114.00	112.95	112.74	2041	2.30	74	1712	83.88
BALKRISHNA	EQ	08-Jun-2020	12.90	13.00	14.15	13.00	13.50	13.80	13.96	28544	3.98	186	21870	76.62
BALKRISIND	EQ	08-Jun-2020	1163.15	1186.30	1189.00	1150.00	1152.15	1154.85	1165.88	432749	5045.35	21426	116293	26.87
BALLARPUR	EQ	08-Jun-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	3080977	20.03	357	3080977	100.00
BALMLAWRIE	EQ	08-Jun-2020	110.60	111.00	111.90	105.00	106.30	106.30	108.55	314484	341.38	5353	179248	57.00
BALPHARMA	EQ	08-Jun-2020	41.35	43.90	43.90	40.30	41.00	40.80	41.86	28098	11.76	425	16368	58.25
BALRAMCHIN	EQ	08-Jun-2020	123.95	131.00	132.95	123.10	125.40	125.70	128.01	2800843	3585.40	26418	1095963	39.13
BANARBEADS	EQ	08-Jun-2020	33.75	33.60	34.05	33.15	33.75	33.75	33.77	1628	0.55	22	1400	86.00
BANARISUG	EQ	08-Jun-2020	955.80	995.00	995.00	930.10	930.10	934.55	956.67	940	8.99	381	561	59.68
BANCOINDIA	EQ	08-Jun-2020	69.45	71.35	74.00	70.25	71.70	71.85	72.11	614179	442.87	6355	345533	56.26
BANDHANBNK	EQ	08-Jun-2020	247.70	257.60	268.00	256.00	264.00	263.25	261.43	15486212	40485.14	162060	3466577	22.38
BANG	EQ	08-Jun-2020	16.75	17.45	17.55	16.10	17.15	17.10	17.07	3940	0.67	134	2900	73.60
BANKBARODA	EQ	08-Jun-2020	46.50	48.00	49.00	45.40	45.45	45.75	47.01	74318859	34939.39	161976	18013388	24.24
BANKBEES	EQ	08-Jun-2020	211.96	215.00	219.23	211.56	214.20	214.02	216.26	2971717	6426.63	13763	1361439	45.81
BANKINDIA	EQ	08-Jun-2020	42.10	43.50	43.80	41.80	42.00	42.35	42.99	3643791	1566.43	13447	1185748	32.54
BANSAL	SZ	08-Jun-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1000	0.02	1	1000	100.00
BANSWRAS	EQ	08-Jun-2020	77.60	81.25	81.75	78.00	79.85	79.15	79.87	21308	17.02	393	11068	51.94
BARTRONICS	BZ	08-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	4587	0.08	10	-	-
BASF	EQ	08-Jun-2020	1151.00	1153.00	1163.65	1120.10	1125.00	1126.50	1141.30	22629	258.27	1775	9701	42.87
BASML	EQ	08-Jun-2020	93.85	100.00	102.50	92.35	98.45	98.20	96.75	4191	4.05	265	2585	61.68
BATAINDIA	EQ	08-Jun-2020	1414.25	1427.55	1452.90	1394.80	1403.00	1402.00	1429.09	1218789	17417.62	39415	211454	17.35
BAYERCROP	EQ	08-Jun-2020	5392.20	5375.00	5419.00	5270.55	5395.00	5338.40	5344.75	17118	914.91	4802	8382	48.97
BBL	EQ	08-Jun-2020	742.75	744.10	770.95	721.10	722.00	724.30	744.24	11884	88.45	983	7420	62.44
BBTC	EQ	08-Jun-2020	1092.80	1108.00	1152.50	1075.10	1086.00	1084.65	1116.12	220036	2455.86	12233	66475	30.21
BCG	BE	08-Jun-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	456787	41.34	274	-	-
BCONCEPTS	SM	08-Jun-2020	15.50	15.50	16.00	15.50	15.50	15.50	15.63	12000	1.88	4	12000	100.00
BCP	EQ	08-Jun-2020	5.95	6.05	6.05	5.85	6.05	6.00	6.02	133426	8.04	200	130226	97.60
BDL	EQ	08-Jun-2020	243.10	244.95	259.00	244.10	245.00	246.25	252.00	327340	824.89	9171	81890	25.02
BEARDSELL	BE	08-Jun-2020	8.95	8.95	9.20	8.95	9.00	9.00	9.01	2859	0.26	23	-	-
BEDMUTHA	EQ	08-Jun-2020	13.45	13.95	14.00	13.10	13.25	13.25	13.53	5879	0.80	50	4552	77.43
BEL	EQ	08-Jun-2020	73.95	75.20	77.40	74.15	74.50	74.65	75.47	15265434	11520.65	50758	4053996	26.56
BEML	EQ	08-Jun-2020	621.75	630.00	650.00	623.10	628.00	629.80	636.58	1855906	11814.31	45297	425941	22.95
BEPL	EQ	08-Jun-2020	39.95	40.55	42.20	39.75	40.85	40.40	41.06	674983	277.12	4090	359291	53.23
BERGEPAINT	EQ	08-Jun-2020	510.85	513.95	517.35	496.30	499.35	499.50	505.92	1624348	8217.97	32533	528745	32.55
BETA	SM	08-Jun-2020	54.00	52.10	53.05	52.10	52.20	52.25	52.56	8800	4.63	11	6400	72.73
BFINVEST	EQ	08-Jun-2020	288.30	320.00	329.90	296.10	309.00	307.15	312.08	139388	435.00	6624	33279	23.88
BFUTILITIE	EQ	08-Jun-2020	180.30	186.10	195.00	184.00	187.00	185.85	188.16	394602	742.47	7298	147412	37.36
BGRENERGY	EQ	08-Jun-2020	31.00	31.80	33.30	31.20	31.75	31.80	32.17	376172	121.00	2206	167712	44.58
BHAGERIA	EQ	08-Jun-2020	111.55	114.50	114.50	108.50	109.10	109.05	111.77	37469	41.88	966	24229	64.66
BHAGYANGR	EQ	08-Jun-2020	16.45	17.05	18.25	16.25	16.25	16.75	17.48	42987	7.52	328	24662	57.37
BHAGYAPROP	EQ	08-Jun-2020	20.30	23.95	23.95	18.80	22.45	22.10	21.34	8015	1.71	86	5056	63.08
BHANDARI	EQ	08-Jun-2020	1.10	1.30	1.30	1.30	1.30	1.30	1.30	362758	4.72	133	360743	99.44
BHARATFORG	EQ	08-Jun-2020	349.05	354.05	372.75	354.05	372.75	363.00	361.74	6093965	22044.55	83671	2348546	38.54
BHARATGEAR	EQ	08-Jun-2020	44.30	46.95	48.00	43.20	45.00	45.30	45.77	21973	10.06	493	13728	62.48
BHARATRAS	EQ	08-Jun-2020	7050.60	7228.00	7560.00	7150.00	7300.00	7222.70	7265.89	5182	376.52	1688	2587	49.92
BHARATWIRE	EQ	08-Jun-2020	18.75	19.65	19.65	18.50	19.65	19.65	19.51	29218	5.70	253	23712	81.16
BHARTIARTL	EQ	08-Jun-2020	584.35	588.00	593.70	579.20	583.60	585.15	585.99	20430645	119721.50	243689	7805284	38.20
BHEL	EQ	08-Jun-2020	27.75	28.55	28.75	27.55	28.10	27.95	28.21	51859963	14627.96	56828	17188649	33.14
BIGBLOC	EQ	08-Jun-2020	26.60	26.60	27.90	26.60	27.90	27.90	27.45	3476	0.95	30	2024	58.23
BIL	EQ	08-Jun-2020	100.50	101.00	110.55	101.00	110.50	108.75	109.92	9188	10.10	242	8737	95.09
BILENERGY	EQ	08-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	344075	3.27	47	344075	100.00
BINDALAGRO	EQ	08-Jun-2020	11.30	12.15	12.15	11.00	11.30	11.30	11.65	27455	3.20	260	20486	74.62
BIOCON	EQ	08-Jun-2020	389.60	393.00	393.90	378.35	381.05	381.25	384.47	5661410	21766.53	70967	1684663	29.76
BIOFILCHEM	BE	08-Jun-2020	12.85	13.30	13.45	13.00	13.30	13.30	13.16	28999	3.82	94	-	-
BIRLACABLE	EQ	08-Jun-2020	46.35	46.40	48.70	43.65	45.20	45.40	46.64	177166	82.64	2192	86239	48.68
BIRLACORPN	EQ	08-Jun-2020	537.70	542.70	558.30	531.20	540.00	539.45	545.02	361937	1972.64	14641	188998	52.22
BIRLAMONEY	EQ	08-Jun-2020	34.90	35.00	35.40	33.15	33.15	33.35	33.71	333907	112.56	2392	205011	61.40
BIRLATYRE	EQ	08-Jun-2020	20.35	21.35	21.35	21.35	21.35	21.35	21.35	22823	4.87	104	22823	100.00
BKMINDST	EQ	08-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	22602	0.20	20	22602	100.00
BLBLIMITED	EQ	08-Jun-2020	3.70	3.85	4.25	3.65	3.80	3.70	3.93	36029	1.42	219	26102	72.45
BLISSGVS	EQ	08-Jun-2020	97.25	98.25	102.25	95.05	101.75	100.80	98.73	299294	295.51	4883	136432	45.58
BLKASHYAP	EQ	08-Jun-2020	4.65	5.10	5.10	5.00	5.10	5.10	5.09	189230	9.62	223	159747	84.42
BLS	EQ	08-Jun-2020	43.65	44.70	48.45	43.50	45.00	45.05	45.82	119440	54.73	1260	80885	67.72
BLUEBLENDS	BZ	08-Jun-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	2382	0.01	16	-	-
BLUECHIP	BE	08-Jun-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.25	23689	0.06	25	-	-
BLUECOAST	EQ	08-Jun-2020	2.75	2.80	2.85	2.80	2.85	2.85	2.85	735	0.02	3	735	100.00
BLUEDART	EQ	08-Jun-2020	2118.90	2177.00	2200.00	2081.35	2099.00	2094.15	2146.67	14159	303.95	2203	8147	57.54
BLUESTARCO	EQ	08-Jun-2020	531.80	544.80	544.80	527.00	528.60	528.65	536.09	48038	257.53	5280	26014	54.15
BODALCHEM	EQ	08-Jun-2020	56.20	56.80	59.60	54.00	55.45	55.50	57.03	864003	492.73	5066	438326	50.73
BOHRA	SM	08-Jun-2020	1.95	2.00	2.00	1.90	2.00	1.95	1.94	54000	1.05	24	52000	96.30
BOMDYEING	EQ	08-Jun-2020	67.80	73.00	74.35	67.55	70.60	69.70	71.42	6052097	4322.45	32375	2492360	41.18
BORORENEW	EQ	08-Jun-2020	64.35	70.75	70.75	70.75	70.75	70.75	70.75	250726	177.39	487	250725	100.00
BOSCHLTD	EQ	08-Jun-2020	11487.90	11601.50	11850.00	11151.70	11353.00	11353.45	11573.65	93870	10864.18	19065	29947	31.90
BPCL	EQ	08-Jun-2020	369.60	379.60	398.50	376.60	395.60	394.10	391.20	14791948	57866.03	209752	3572704	24.15
BPL	EQ	08-Jun-2020	17.25	17.40	18.20	15.55	17.20	17.15	17.39	145992	25.38	839	87359	59.84
BRFL	EQ	08-Jun-2020	4.75	5.20	5.20	4.80	5.20	5.20	5.19	326923	16.95	487	300882	92.03
BRIGADE	EQ	08-Jun-2020	119.45	124.70	140.90	121.50	134.30	133.95	131.35	608166	798.82	10726	262891	43.23
BRITANNIA	EQ	08-Jun-2020	3466.70	3486.00	3513.25	3410.00	3421.00	3426.80	3444.96	768759	26483.43	53639	324269	42.18
BRITANNIA	N2	08-Jun-2020	32.62	32.60	33.00	32.60	32.63	32.64	32.72	3095	1.01	74	2650	85.62
BRNL	EQ	08-Jun-2020	39.95	40.60	41.75	37.40	38.50	38.60	39.40	47781	18.83	1050	34276	71.74
BROOKS	BE	08-Jun-2020	31.55	33.10	33.10	33.10	33.10	33.10	33.10	14194	4.70	51	-	-
BSE	EQ	08-Jun-2020	408.55	409.20	416.60	394.20	397.75	397.90	406.81	203523	827.95	8006	80979	39.79
BSHSL	SM	08-Jun-2020	106.00	108.00	108.00	108.00	108.00	108.00	108.00	1200	1.30	1	1200	100.00
BSL	EQ	08-Jun-2020	23.85	24.90	28.60	23.85	27.65	27.30	27.64	75512	20.87	566	42810	56.69
BSLGOLDETF	EQ	08-Jun-2020	4279.00	4318.00	4318.00	4250.00	4256.10	4279.30	4266.39	190	8.11	83	117	61.58
BSLNIFTY	EQ	08-Jun-2020	109.00	109.12	114.80	109.12	112.00	110.89	111.98	432	0.48	62	221	51.16
BSOFT	EQ	08-Jun-2020	81.65	82.85	88.10	81.20	83.80	83.60	84.25	3419939	2881.31	29926	1121876	32.80
BUTTERFLY	EQ	08-Jun-2020	125.60	129.05	132.40	126.00	126.45	126.45	128.28	200516	257.22	3077	107720	53.72
BVCL	BE	08-Jun-2020	11.55	12.00	12.10	11.25	11.70	11.75	12.06	6275	0.76	32	-	-
BYKE	EQ	08-Jun-2020	11.95	12.50	12.80	11.95	12.15	12.15	12.26	107591	13.19	359	89262	82.96
CADILAHC	EQ	08-Jun-2020	359.70	360.00	360.50	351.20	353.20	353.20	355.66	2963704	10540.69	37877	564416	19.04
CADSYS	SM	08-Jun-2020	18.80	17.95	19.70	17.90	18.45	18.45	18.58	12000	2.23	6	6000	50.00
CALSOFT	EQ	08-Jun-2020	9.40	9.80	10.30	9.40	10.30	10.25	10.15	35763	3.63	142	30496	85.27
CAMLINFINE	EQ	08-Jun-2020	43.50	45.75	45.75	43.30	43.90	43.60	44.50	333267	148.31	1876	211010	63.32
CANBK	EQ	08-Jun-2020	104.30	107.90	107.90	99.60	100.40	100.60	103.96	25343351	26347.04	90769	4624467	18.25
CANDC	BZ	08-Jun-2020	3.55	3.70	3.70	3.40	3.40	3.45	3.58	34323	1.23	43	-	-
CANFINHOME	EQ	08-Jun-2020	313.50	316.40	329.60	314.00	315.75	315.65	322.38	675500	2177.70	10427	158023	23.39
CANTABIL	EQ	08-Jun-2020	226.20	232.00	271.40	213.75	242.60	255.50	251.56	187544	471.78	3857	44266	23.60
CAPACITE	EQ	08-Jun-2020	85.10	88.00	102.10	86.00	102.10	101.75	96.09	492625	473.35	7965	194764	39.54
CAPLIPOINT	EQ	08-Jun-2020	327.70	333.00	337.60	327.00	329.00	329.90	331.28	104304	345.53	3738	57050	54.70
CAPTRUST	EQ	08-Jun-2020	66.00	67.60	68.00	65.00	66.80	65.25	66.47	2195	1.46	132	1617	73.67
CARBORUNIV	EQ	08-Jun-2020	243.65	249.75	258.75	239.00	245.70	242.70	249.84	162801	406.74	5286	91433	56.16
CAREERP	EQ	08-Jun-2020	164.00	165.95	166.00	157.55	159.50	159.00	161.54	67965	109.79	1198	51244	75.40
CARERATING	EQ	08-Jun-2020	399.75	401.30	423.90	401.30	421.35	419.05	416.44	129830	540.66	7939	64077	49.35
CASTEXTECH	EQ	08-Jun-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.45	166108	0.75	66	166103	100.00
CASTROLIND	EQ	08-Jun-2020	123.05	124.20	127.00	122.70	125.50	125.10	124.86	1511103	1886.76	23086	654504	43.31
CCCL	BE	08-Jun-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.29	43098	0.13	33	-	-
CCHHL	EQ	08-Jun-2020	2.80	3.05	3.05	3.05	3.05	3.05	3.05	20198	0.62	23	20198	100.00
CCL	EQ	08-Jun-2020	216.55	218.90	229.70	213.50	223.50	222.65	221.62	447003	990.63	13345	195225	43.67
CDSL	EQ	08-Jun-2020	262.00	263.95	268.25	260.05	265.80	264.70	263.97	550993	1454.48	17040	222895	40.45
CEATLTD	EQ	08-Jun-2020	928.10	936.00	968.95	919.00	923.40	924.50	942.09	230963	2175.88	10511	30278	13.11
CEBBCO	EQ	08-Jun-2020	12.10	12.50	14.50	12.50	14.50	14.45	14.03	445012	62.45	1384	199564	44.84
CELEBRITY	EQ	08-Jun-2020	4.85	5.10	5.30	5.10	5.30	5.30	5.26	38134	2.01	136	32825	86.08
CENTENKA	EQ	08-Jun-2020	151.75	154.40	156.95	149.80	153.30	151.40	153.24	79695	122.12	1940	45719	57.37
CENTEXT	EQ	08-Jun-2020	3.10	3.55	3.70	3.20	3.35	3.35	3.59	1273595	45.75	1270	805317	63.23
CENTRALBK	EQ	08-Jun-2020	16.45	17.40	17.45	16.60	16.75	16.75	16.99	2038949	346.48	4891	1149468	56.38
CENTRUM	EQ	08-Jun-2020	12.60	13.80	13.80	12.60	13.15	13.20	13.17	101550	13.37	535	65305	64.31
CENTUM	EQ	08-Jun-2020	264.05	270.00	270.00	255.95	260.00	259.95	264.45	5578	14.75	269	3737	67.00
CENTURYPLY	EQ	08-Jun-2020	111.95	113.70	115.25	110.00	112.00	111.50	112.96	653625	738.34	6864	360026	55.08
CENTURYTEX	EQ	08-Jun-2020	317.90	321.90	327.40	315.00	317.45	318.10	321.92	1659122	5341.01	27373	329564	19.86
CERA	EQ	08-Jun-2020	2298.35	2345.00	2345.00	2260.10	2272.00	2266.90	2290.38	3096	70.91	549	2226	71.90
CEREBRAINT	EQ	08-Jun-2020	28.85	30.20	30.25	29.00	29.35	29.15	29.90	56190	16.80	516	42025	74.79
CESC	EQ	08-Jun-2020	618.55	624.90	652.00	617.45	649.95	649.20	638.62	739988	4725.71	15724	137445	18.57
CESCVENT	EQ	08-Jun-2020	171.80	188.95	188.95	188.90	188.95	188.95	188.95	30558	57.74	294	29877	97.77
CGCL	EQ	08-Jun-2020	132.70	134.50	138.15	133.65	135.50	135.60	136.00	151276	205.73	3374	34832	23.03
CGPOWER	EQ	08-Jun-2020	6.30	6.50	6.60	6.40	6.60	6.50	6.51	4423552	288.07	6331	3340262	75.51
CHALET	EQ	08-Jun-2020	163.30	170.75	171.00	160.00	161.45	161.80	164.23	784118	1287.72	11879	420722	53.66
CHAMBLFERT	EQ	08-Jun-2020	138.00	139.75	140.40	136.10	137.30	136.95	137.91	988783	1363.59	19582	597088	60.39
CHEMBOND	EQ	08-Jun-2020	140.85	141.00	146.65	141.00	141.50	141.75	143.23	40726	58.33	1549	27290	67.01
CHEMFAB	EQ	08-Jun-2020	139.95	144.90	145.00	137.05	138.25	139.15	140.60	9927	13.96	307	6169	62.14
CHENNPETRO	EQ	08-Jun-2020	63.05	64.90	73.00	64.35	69.95	69.00	69.93	3669124	2565.99	20644	1420417	38.71
CHOLAFIN	EQ	08-Jun-2020	145.40	150.00	153.85	144.50	147.20	146.65	149.82	17151428	25695.66	106311	4728814	27.57
CHOLAHLDNG	EQ	08-Jun-2020	291.05	300.00	300.90	280.55	283.00	284.75	292.51	29558	86.46	1536	19601	66.31
CIGNITITEC	EQ	08-Jun-2020	289.30	289.30	297.00	286.85	292.00	290.60	292.32	22384	65.43	673	17729	79.20
CIMMCO	EQ	08-Jun-2020	15.25	15.50	16.45	15.45	15.85	15.80	15.84	22971	3.64	196	18133	78.94
CINELINE	EQ	08-Jun-2020	27.80	27.00	27.80	25.45	26.25	26.15	26.86	132120	35.49	659	97962	74.15
CINEVISTA	EQ	08-Jun-2020	6.00	6.00	6.30	6.00	6.05	6.20	6.06	6003	0.36	28	5812	96.82
CIPLA	EQ	08-Jun-2020	650.90	656.70	657.80	633.05	636.10	635.10	640.17	6263354	40096.25	123250	2104742	33.60
CKFSL	BZ	08-Jun-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	317752	1.89	157	-	-
CKPLEISURE	SM	08-Jun-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	64000	2.27	12	60000	93.75
CLEDUCATE	EQ	08-Jun-2020	42.65	44.20	46.90	40.15	44.40	43.65	45.09	72038	32.48	841	40988	56.90
CLNINDIA	EQ	08-Jun-2020	362.95	364.80	370.00	355.95	360.00	358.55	361.24	19458	70.29	1207	12222	62.81
CMICABLES	EQ	08-Jun-2020	26.75	27.95	28.70	27.30	27.50	27.50	28.02	117462	32.92	2186	91617	78.00
CNOVAPETRO	EQ	08-Jun-2020	5.40	5.50	5.65	5.20	5.60	5.30	5.35	4595	0.25	26	4014	87.36
COALINDIA	EQ	08-Jun-2020	144.85	148.00	148.95	144.75	146.85	146.70	147.03	11258936	16553.55	74920	3785371	33.62
COCHINSHIP	EQ	08-Jun-2020	243.45	246.40	269.90	246.35	269.00	265.85	258.87	1586888	4108.04	24048	771473	48.62
COFFEEDAY	BZ	08-Jun-2020	14.95	14.25	15.65	14.25	15.65	15.65	14.97	2673665	400.34	2679	-	-
COLPAL	EQ	08-Jun-2020	1360.05	1370.00	1372.30	1341.30	1355.15	1354.90	1356.26	1028212	13945.21	33683	539512	52.47
COMPINFO	EQ	08-Jun-2020	13.40	14.80	16.05	14.20	16.05	16.05	15.84	617500	97.78	1695	328250	53.16
COMPUSOFT	EQ	08-Jun-2020	9.70	10.15	10.15	9.35	10.15	10.15	10.09	227377	22.94	1244	174608	76.79
CONCOR	EQ	08-Jun-2020	402.60	409.00	419.95	401.30	412.15	411.55	410.97	2611702	10733.32	50248	647535	24.79
CONFIPET	EQ	08-Jun-2020	18.55	19.00	21.20	19.00	19.45	19.35	19.85	731828	145.27	1758	514588	70.32
CONSOFINVT	EQ	08-Jun-2020	27.40	27.40	29.00	27.40	27.60	27.60	27.72	439	0.12	13	334	76.08
CONTI	SM	08-Jun-2020	12.20	11.60	11.60	11.60	11.60	11.60	11.60	19998	2.32	6	16665	83.33
CONTROLPR	EQ	08-Jun-2020	199.55	205.00	205.50	200.00	202.10	202.55	203.01	7842	15.92	516	5424	69.17
CORALFINAC	EQ	08-Jun-2020	14.20	15.50	15.50	13.30	14.60	14.45	14.42	16850	2.43	210	10225	60.68
CORDSCABLE	EQ	08-Jun-2020	33.95	32.25	36.30	32.25	35.00	35.55	35.08	37480	13.15	333	31367	83.69
COROMANDEL	EQ	08-Jun-2020	664.70	669.90	673.00	650.00	652.45	652.85	662.61	407353	2699.15	16839	195654	48.03
COSMOFILMS	EQ	08-Jun-2020	284.50	286.90	289.70	272.95	274.85	275.40	282.23	110926	313.07	3415	65674	59.21
COUNCODOS	EQ	08-Jun-2020	1.15	1.25	1.25	1.20	1.25	1.25	1.24	26934	0.33	35	26934	100.00
COX&KINGS	BZ	08-Jun-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	2390118	26.23	1020	-	-
CPSEETF	EQ	08-Jun-2020	18.04	18.20	18.67	18.14	18.33	18.37	18.43	3814204	702.98	58452	3008107	78.87
CREATIVE	EQ	08-Jun-2020	75.00	78.00	82.50	75.35	82.50	82.50	82.22	3828	3.15	68	3598	93.99
CREDITACC	EQ	08-Jun-2020	496.55	521.35	521.35	476.15	497.95	494.50	506.09	131329	664.64	4300	95223	72.51
CREST	EQ	08-Jun-2020	63.55	63.00	69.90	61.45	69.90	69.90	66.78	22666	15.14	494	11431	50.43
CRISIL	EQ	08-Jun-2020	1490.05	1481.00	1510.00	1480.00	1480.20	1488.45	1494.07	13909	207.81	1784	8780	63.12
CROMPTON	EQ	08-Jun-2020	228.20	231.90	231.90	224.00	228.00	227.80	227.87	861161	1962.32	27368	562751	65.35
CSBBANK	EQ	08-Jun-2020	134.30	134.30	143.00	134.30	138.65	138.00	138.84	214668	298.05	3125	110067	51.27
CTE	EQ	08-Jun-2020	20.25	22.20	22.25	22.20	22.25	22.25	22.25	2668	0.59	21	2668	100.00
CUB	EQ	08-Jun-2020	135.80	139.50	141.00	135.70	136.00	136.00	137.78	1659775	2286.90	11156	1160005	69.89
CUBEXTUB	EQ	08-Jun-2020	10.50	11.00	11.00	10.05	10.75	10.70	10.52	7498	0.79	50	5585	74.49
CUMMINSIND	EQ	08-Jun-2020	384.35	394.00	403.70	386.85	400.10	399.20	397.09	2236707	8881.76	31946	574198	25.67
CUPID	EQ	08-Jun-2020	176.65	179.90	186.00	176.15	179.90	179.60	180.99	134110	242.73	2385	82671	61.64
CYBERTECH	EQ	08-Jun-2020	47.45	48.00	49.85	46.90	47.20	47.25	48.33	35501	17.16	747	25014	70.46
CYIENT	EQ	08-Jun-2020	220.25	225.10	227.10	220.00	221.20	220.50	223.06	769392	1716.23	13967	455389	59.19
DAAWAT	EQ	08-Jun-2020	30.05	30.60	36.05	30.60	34.95	34.95	34.38	10403279	3576.88	28086	3920678	37.69
DABUR	EQ	08-Jun-2020	462.85	469.50	469.50	456.95	458.75	458.10	462.72	2555232	11823.50	51592	984573	38.53
DALBHARAT	EQ	08-Jun-2020	567.65	570.00	578.00	561.55	569.50	567.05	571.38	203614	1163.42	24021	128926	63.32
DALMIASUG	EQ	08-Jun-2020	89.30	96.40	97.95	88.00	92.25	91.75	93.95	658009	618.23	8248	308956	46.95
DAMODARIND	EQ	08-Jun-2020	21.90	21.60	23.40	21.20	21.45	21.55	22.31	4081	0.91	55	2935	71.92
DATAMATICS	EQ	08-Jun-2020	51.65	51.85	54.20	51.85	54.20	54.20	53.56	48520	25.99	298	41948	86.46
DBCORP	EQ	08-Jun-2020	78.80	79.55	80.10	75.50	76.40	76.20	78.15	631067	493.20	5891	364797	57.81
DBL	EQ	08-Jun-2020	285.10	286.95	292.00	278.00	285.80	284.35	286.62	335952	962.91	7036	93293	27.77
DBREALTY	EQ	08-Jun-2020	8.15	8.55	8.55	8.55	8.55	8.55	8.55	70609	6.04	188	69510	98.44
DBSTOCKBRO	EQ	08-Jun-2020	7.65	7.65	7.65	7.65	7.65	7.65	7.65	150	0.01	4	150	100.00
DCAL	EQ	08-Jun-2020	71.95	76.00	86.30	72.10	86.30	86.30	83.54	2084024	1740.95	12118	978005	46.93
DCBBANK	EQ	08-Jun-2020	69.90	71.75	73.50	70.60	70.85	71.25	72.11	3694982	2664.60	21006	1575506	42.64
DCM	EQ	08-Jun-2020	18.90	19.80	19.80	18.00	18.30	18.20	18.87	14627	2.76	198	13042	89.16
DCMNVL	EQ	08-Jun-2020	26.10	29.70	29.70	24.80	25.05	25.20	26.02	17893	4.66	422	9448	52.80
DCMSHRIRAM	EQ	08-Jun-2020	306.80	308.35	313.80	297.40	305.60	306.20	305.00	151702	462.70	3708	79977	52.72
DCW	EQ	08-Jun-2020	11.15	11.40	11.85	11.00	11.40	11.40	11.50	690885	79.45	1530	406236	58.80
DECCANCE	EQ	08-Jun-2020	237.90	242.00	249.15	234.90	236.35	236.65	241.57	15734	38.01	682	11086	70.46
DEEPAKFERT	EQ	08-Jun-2020	107.50	108.45	108.50	103.30	104.10	104.65	106.12	809362	858.86	7604	326887	40.39
DEEPAKNTR	EQ	08-Jun-2020	484.20	487.85	503.00	485.00	491.90	491.85	495.50	1769407	8767.44	45177	603745	34.12
DEEPIND	EQ	08-Jun-2020	75.90	78.30	79.00	74.10	75.25	74.60	76.83	109095	83.82	1329	63154	57.89
DELTACORP	EQ	08-Jun-2020	95.75	97.90	100.50	97.20	100.50	100.50	99.74	4089678	4079.21	22127	1975614	48.31
DELTAMAGNT	EQ	08-Jun-2020	24.40	26.00	26.80	25.05	25.25	25.30	25.67	31965	8.21	203	22203	69.46
DEN	EQ	08-Jun-2020	60.00	62.35	72.00	60.00	71.50	70.30	68.64	1190527	817.22	8351	346629	29.12
DENORA	EQ	08-Jun-2020	209.25	215.00	217.70	202.50	207.00	209.70	212.41	7117	15.12	272	4602	64.66
DEVIT	SM	08-Jun-2020	64.00	62.00	62.00	62.00	62.00	62.00	62.00	1500	0.93	1	1500	100.00
DFMFOODS	EQ	08-Jun-2020	219.70	224.00	225.00	215.00	215.30	215.75	219.73	71219	156.49	2260	31513	44.25
DGCONTENT	EQ	08-Jun-2020	5.00	5.00	5.25	4.75	5.10	4.90	4.97	19789	0.98	61	12576	63.55
DHAMPURSUG	EQ	08-Jun-2020	124.50	134.00	134.00	122.05	124.90	125.40	128.11	1563319	2002.71	15248	693318	44.35
DHANBANK	EQ	08-Jun-2020	11.25	11.50	12.00	11.05	11.55	11.55	11.72	1359668	159.38	2338	785410	57.76
DHANUKA	EQ	08-Jun-2020	588.25	589.00	594.95	575.00	581.90	578.95	582.08	39068	227.41	2771	21394	54.76
DHARSUGAR	EQ	08-Jun-2020	5.50	5.55	5.75	5.50	5.75	5.75	5.75	18173	1.04	34	15882	87.39
DHFL	EQ	08-Jun-2020	14.55	15.95	16.00	15.60	16.00	16.00	15.99	2290409	366.32	4448	1688303	73.71
DHFL	NA	08-Jun-2020	235.00	235.00	235.00	235.00	235.00	235.00	235.00	10	0.02	1	10	100.00
DHFL	NC	08-Jun-2020	240.00	240.00	249.00	210.01	240.00	240.00	238.08	195	0.46	4	195	100.00
DHFL	NF	08-Jun-2020	361.00	320.00	320.00	320.00	320.00	320.00	320.00	2	0.01	1	2	100.00
DHFL	NP	08-Jun-2020	220.31	220.25	220.25	220.00	220.00	220.00	220.06	400	0.88	7	400	100.00
DHFL	NQ	08-Jun-2020	224.00	210.10	219.90	210.10	219.90	215.44	213.69	219	0.47	12	219	100.00
DHFL	NS	08-Jun-2020	215.00	215.00	215.00	215.00	215.00	215.00	215.00	115	0.25	4	115	100.00
DHFL	Y1	08-Jun-2020	210.00	215.00	215.00	215.00	215.00	215.00	215.00	175	0.38	1	175	100.00
DHUNINV	EQ	08-Jun-2020	168.90	169.05	174.00	167.05	174.00	173.20	172.85	1771	3.06	151	1460	82.44
DIAMONDYD	EQ	08-Jun-2020	609.65	623.00	636.00	585.20	614.00	611.15	610.80	17290	105.61	1539	11025	63.77
DIAPOWER	BZ	08-Jun-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.80	105052	0.84	61	-	-
DICIND	EQ	08-Jun-2020	333.55	333.60	345.00	333.00	333.00	334.15	336.34	4210	14.16	261	3165	75.18
DIGISPICE	BE	08-Jun-2020	9.30	9.75	9.75	9.70	9.70	9.70	9.75	70584	6.88	96	-	-
DIGJAMLTD	BZ	08-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1725	0.03	9	-	-
DISHTV	EQ	08-Jun-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	467816	25.96	814	467816	100.00
DIVISLAB	EQ	08-Jun-2020	2460.05	2472.00	2472.00	2337.00	2405.00	2413.05	2381.20	1943121	46269.60	99452	567742	29.22
DIXON	EQ	08-Jun-2020	5006.25	5059.95	5099.90	4988.00	5022.00	5010.05	5036.64	24073	1212.47	4599	12646	52.53
DLF	EQ	08-Jun-2020	157.20	162.00	163.55	152.10	153.45	152.95	157.77	13212637	20845.33	85587	2458431	18.61
DLINKINDIA	EQ	08-Jun-2020	85.00	88.70	91.70	86.50	89.00	87.50	88.93	401118	356.71	4179	246949	61.57
DMART	EQ	08-Jun-2020	2499.00	2520.00	2527.00	2414.20	2454.95	2459.50	2468.17	322706	7964.94	42302	200736	62.20
DNAMEDIA	EQ	08-Jun-2020	0.45	0.50	0.50	0.40	0.50	0.50	0.48	149555	0.72	99	105079	70.26
DOLAT	EQ	08-Jun-2020	42.30	43.35	44.80	42.00	43.50	43.25	43.57	143093	62.35	1197	93933	65.64
DOLLAR	EQ	08-Jun-2020	136.20	142.50	142.50	136.20	138.25	138.25	138.02	286091	394.86	4983	191976	67.10
DONEAR	EQ	08-Jun-2020	28.55	29.25	29.80	26.70	27.15	27.10	28.10	82808	23.27	700	52435	63.32
DPSCLTD	EQ	08-Jun-2020	9.40	9.60	10.40	8.65	9.80	9.65	9.72	74256	7.22	263	63869	86.01
DPWIRES	BE	08-Jun-2020	57.10	57.10	58.00	54.95	57.00	55.75	55.80	4996	2.79	91	-	-
DQE	EQ	08-Jun-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	52468	0.65	64	52468	100.00
DREDGECORP	EQ	08-Jun-2020	232.75	235.20	242.00	230.90	233.50	233.25	236.26	217172	513.08	4478	76932	35.42
DRREDDY	EQ	08-Jun-2020	4024.90	4034.90	4034.90	3942.00	3970.00	3967.60	3984.48	712014	28370.06	71698	195776	27.50
DSSL	EQ	08-Jun-2020	19.45	19.75	21.20	19.55	21.20	20.85	20.82	8424	1.75	80	5464	64.86
DTIL	EQ	08-Jun-2020	155.05	159.55	165.05	155.55	157.00	156.85	160.27	5370	8.61	373	3767	70.15
DUCON	EQ	08-Jun-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	16553	0.78	15	16553	100.00
DVL	EQ	08-Jun-2020	56.15	55.20	58.00	53.50	56.40	56.55	56.58	8107	4.59	278	5387	66.45
DWARKESH	EQ	08-Jun-2020	21.20	22.75	23.10	20.25	22.25	22.10	21.98	2715459	596.76	6985	1724121	63.49
DYNAMATECH	EQ	08-Jun-2020	512.95	537.90	549.90	512.00	526.00	527.10	535.81	7754	41.55	508	5661	73.01
DYNPRO	EQ	08-Jun-2020	122.55	122.50	128.00	120.10	121.60	121.05	124.37	64322	80.00	1521	26871	41.78
E2E	SM	08-Jun-2020	21.20	21.00	22.25	20.50	22.25	22.25	21.74	34000	7.39	14	34000	100.00
EASUNREYRL	BZ	08-Jun-2020	1.75	1.75	1.80	1.75	1.75	1.75	1.78	3758	0.07	10	-	-
EBBETF0423	EQ	08-Jun-2020	1052.94	1051.56	1069.90	1051.00	1053.50	1053.38	1052.26	26235	276.06	352	21195	80.79
EBBETF0430	EQ	08-Jun-2020	1067.88	1079.45	1079.45	1068.00	1069.44	1068.30	1069.71	22350	239.08	188	21734	97.24
EBIXFOREX	EQ	08-Jun-2020	414.10	448.00	448.00	407.05	410.00	414.35	417.89	5552	23.20	408	3652	65.78
ECLERX	EQ	08-Jun-2020	416.60	426.90	436.00	423.50	431.50	431.15	430.18	168335	724.14	11140	90997	54.06
ECLFINANCE	NE	08-Jun-2020	1000.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	25	0.25	3	25	100.00
ECLFINANCE	NF	08-Jun-2020	929.27	929.00	929.00	923.00	923.00	923.00	924.33	60	0.55	3	60	100.00
ECLFINANCE	NI	08-Jun-2020	828.50	839.50	849.00	820.00	849.00	848.87	838.81	130	1.09	9	90	69.23
ECLFINANCE	NJ	08-Jun-2020	746.00	749.70	750.00	748.90	749.00	749.00	749.61	89	0.67	9	85	95.51
ECLFINANCE	NK	08-Jun-2020	788.34	790.00	797.00	790.00	790.00	790.00	791.79	198	1.57	8	198	100.00
ECLFINANCE	NM	08-Jun-2020	895.00	900.00	910.00	900.00	910.00	910.00	905.73	31	0.28	7	31	100.00
ECLFINANCE	NN	08-Jun-2020	930.00	850.65	850.65	850.65	850.65	850.65	850.65	5	0.04	1	5	100.00
ECLFINANCE	NO	08-Jun-2020	880.00	888.00	900.00	884.00	884.00	884.00	891.93	140	1.25	11	131	93.57
ECLFINANCE	NP	08-Jun-2020	860.00	866.00	870.10	866.00	870.00	869.65	869.65	114	0.99	5	114	100.00
ECLFINANCE	NQ	08-Jun-2020	725.00	870.00	870.00	850.00	870.00	870.00	869.83	231	2.01	11	229	99.13
ECLFINANCE	NR	08-Jun-2020	902.40	906.69	908.00	903.00	908.00	907.69	906.85	1337	12.12	38	1286	96.19
EDELWEISS	EQ	08-Jun-2020	46.00	48.30	48.30	46.00	46.45	46.45	47.15	2241159	1056.66	8186	1383119	61.71
EDL	BZ	08-Jun-2020	5.25	5.50	5.50	5.00	5.50	5.50	5.19	7246	0.38	17	-	-
EDUCOMP	BZ	08-Jun-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	130398	6.59	131	-	-
EHFLNCD	N5	08-Jun-2020	844.52	876.90	889.69	869.90	889.69	889.69	870.86	108	0.94	5	108	100.00
EHFLNCD	N6	08-Jun-2020	650.00	684.80	684.80	650.00	650.00	651.32	651.17	941	6.13	31	865	91.92
EICHERMOT	EQ	08-Jun-2020	17495.35	17850.00	17865.45	16790.00	16900.00	16894.85	17242.15	273538	47163.83	56158	49888	18.24
EIDPARRY	EQ	08-Jun-2020	214.90	219.00	219.00	207.65	209.90	210.85	213.73	481625	1029.39	7855	223066	46.32
EIFFL	SM	08-Jun-2020	77.50	77.25	77.25	77.00	77.25	77.25	77.13	3200	2.47	4	3200	100.00
EIHAHOTELS	EQ	08-Jun-2020	269.20	275.00	275.00	256.15	257.00	257.50	264.42	30269	80.04	1175	17727	58.56
EIHOTEL	EQ	08-Jun-2020	78.00	80.50	81.50	77.00	77.35	77.65	79.39	1408112	1117.88	12073	873602	62.04
EIMCOELECO	EQ	08-Jun-2020	269.95	272.00	285.95	270.00	274.85	274.85	273.11	874	2.39	41	675	77.23
EKC	EQ	08-Jun-2020	15.70	16.15	17.25	16.15	17.25	17.05	16.72	176265	29.47	649	93454	53.02
ELECON	EQ	08-Jun-2020	23.15	24.85	24.90	23.10	23.30	23.30	24.04	190855	45.89	1804	111076	58.20
ELECTCAST	EQ	08-Jun-2020	10.70	11.40	11.85	11.05	11.40	11.45	11.53	833696	96.10	1235	637741	76.50
ELECTHERM	EQ	08-Jun-2020	127.60	127.10	131.00	122.10	124.20	124.50	127.08	12740	16.19	522	8735	68.56
ELGIEQUIP	EQ	08-Jun-2020	156.55	159.00	161.45	156.00	158.90	157.65	158.81	32565	51.72	987	17422	53.50
ELGIRUBCO	EQ	08-Jun-2020	14.80	15.20	15.40	14.70	15.15	15.15	14.97	40438	6.05	204	29998	74.18
EMAMILTD	EQ	08-Jun-2020	197.25	208.00	209.80	200.00	207.40	204.55	205.49	1864882	3832.07	26108	1127490	60.46
EMAMIPAP	EQ	08-Jun-2020	76.45	79.90	80.25	78.25	80.25	80.20	79.85	14473	11.56	276	10161	70.21
EMAMIREAL	EQ	08-Jun-2020	34.30	36.00	36.00	36.00	36.00	36.00	36.00	14431	5.20	51	14431	100.00
EMBASSY	RR	08-Jun-2020	360.08	362.40	364.00	353.10	354.00	354.33	358.19	45400	162.62	211	37000	81.50
EMCO	BZ	08-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	66654	0.87	47	-	-
EMKAY	EQ	08-Jun-2020	41.00	43.00	43.05	41.40	43.05	43.05	42.80	27839	11.92	131	22076	79.30
EMMBI	EQ	08-Jun-2020	63.25	66.35	66.40	63.05	66.40	66.35	66.19	9859	6.53	164	8311	84.30
EMOFSR1RDP	MF	08-Jun-2020	8.89	8.89	8.89	8.89	8.89	8.89	8.89	700	0.06	1	700	100.00
EMOFSR1RGG	MF	08-Jun-2020	8.11	8.51	8.52	8.30	8.50	8.50	8.31	25050	2.08	11	24050	96.01
ENDURANCE	EQ	08-Jun-2020	806.60	814.40	863.55	807.00	812.25	810.50	835.84	173091	1446.76	15016	96890	55.98
ENERGYDEV	EQ	08-Jun-2020	6.10	6.20	6.70	6.20	6.70	6.70	6.64	78421	5.20	155	64236	81.91
ENGINERSIN	EQ	08-Jun-2020	70.80	72.00	74.95	71.25	72.30	72.05	72.97	2137561	1559.85	9876	981191	45.90
ENIL	EQ	08-Jun-2020	156.60	163.85	164.40	163.85	164.40	164.40	164.39	3304	5.43	47	3304	100.00
EON	BZ	08-Jun-2020	6.30	6.30	6.60	6.00	6.60	6.60	6.48	3224	0.21	25	-	-
EQ30	EQ	08-Jun-2020	302.21	277.58	305.00	277.58	305.00	305.00	293.16	4	0.01	4	1	25.00
EQUITAS	EQ	08-Jun-2020	48.40	50.00	50.85	48.90	49.45	49.30	49.89	17631753	8795.99	45832	3098242	17.57
ERFLNCDI	N1	08-Jun-2020	900.50	920.00	920.00	900.00	900.00	900.00	908.57	35	0.32	3	35	100.00
ERFLNCDI	N2	08-Jun-2020	829.80	836.00	847.90	830.00	830.00	830.14	832.70	1858	15.47	51	1745	93.92
ERFLNCDI	N5	08-Jun-2020	685.00	700.00	700.00	698.00	698.00	698.00	699.90	97	0.68	5	97	100.00
ERFLNCDI	N6	08-Jun-2020	668.00	675.60	675.60	650.00	650.00	650.00	654.69	28	0.18	4	27	96.43
ERIS	EQ	08-Jun-2020	506.20	518.00	518.00	494.55	497.70	496.30	502.42	42987	215.98	3187	23886	55.57
EROSMEDIA	EQ	08-Jun-2020	18.80	18.75	20.00	17.80	18.20	18.15	18.95	1988281	376.82	4674	1153055	57.99
ESABINDIA	EQ	08-Jun-2020	1476.50	1535.00	1623.55	1500.00	1593.00	1589.80	1566.10	31592	494.76	3194	14924	47.24
ESCORTS	EQ	08-Jun-2020	965.75	974.00	979.90	953.50	956.50	960.95	965.73	1698855	16406.40	45744	207078	12.19
ESSARSHPNG	EQ	08-Jun-2020	8.05	8.05	8.85	8.00	8.75	8.65	8.50	76076	6.47	331	48656	63.96
ESSELPACK	EQ	08-Jun-2020	177.15	179.00	182.20	178.10	178.55	179.65	179.91	51978	93.52	1446	31260	60.14
ESTER	EQ	08-Jun-2020	35.50	37.20	39.05	35.70	37.00	36.70	37.98	627341	238.27	1983	397130	63.30
EUROCERA	BZ	08-Jun-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	52	0.00	2	-	-
EVEREADY	EQ	08-Jun-2020	77.40	80.00	82.00	73.55	78.30	77.55	77.92	390888	304.60	2772	302597	77.41
EVERESTIND	EQ	08-Jun-2020	197.10	199.10	207.35	199.10	203.40	202.20	202.99	209657	425.58	4874	96343	45.95
EXCELINDUS	EQ	08-Jun-2020	641.40	650.00	666.40	645.05	655.00	654.65	655.84	22506	147.60	2132	11396	50.64
EXIDEIND	EQ	08-Jun-2020	173.15	165.00	170.00	157.90	158.90	158.70	161.95	18729398	30332.74	160096	7871759	42.03
EXPLEOSOL	EQ	08-Jun-2020	231.05	242.60	242.60	242.60	242.60	242.60	242.60	931	2.26	28	931	100.00
FACT	EQ	08-Jun-2020	43.40	43.70	44.10	43.00	43.15	43.15	43.50	144319	62.78	1085	78268	54.23
FAIRCHEM	EQ	08-Jun-2020	487.55	487.00	529.00	487.00	512.55	511.70	511.86	60126	307.76	2886	34518	57.41
FCL	EQ	08-Jun-2020	27.20	28.00	28.15	26.30	26.50	26.60	27.36	409201	111.95	2093	279487	68.30
FCONSUMER	EQ	08-Jun-2020	9.25	9.70	9.70	9.50	9.70	9.70	9.69	7478740	724.93	4199	6642850	88.82
FCSSOFT	EQ	08-Jun-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.37	9188970	33.79	1204	5126211	55.79
FDC	EQ	08-Jun-2020	261.00	266.00	268.85	251.70	254.00	254.15	260.14	318653	828.94	7678	147854	46.40
FEDERALBNK	EQ	08-Jun-2020	47.35	48.50	50.40	47.60	48.10	48.15	48.92	53975806	26404.79	83714	10642407	19.72
FEL	EQ	08-Jun-2020	12.05	12.50	12.50	11.80	12.15	12.10	12.20	1522992	185.84	1788	1070244	70.27
FELDVR	EQ	08-Jun-2020	12.90	13.40	13.50	12.60	13.30	13.30	13.33	98881	13.18	286	67254	68.02
FELIX	SM	08-Jun-2020	10.85	11.20	11.35	11.20	11.35	11.35	11.28	8000	0.90	2	8000	100.00
FIEMIND	EQ	08-Jun-2020	297.25	295.25	304.35	290.35	293.00	293.35	299.02	65878	196.99	1696	42758	64.90
FILATEX	EQ	08-Jun-2020	30.60	31.90	32.00	27.55	27.75	28.00	28.83	763341	220.05	2376	398407	52.19
FINCABLES	EQ	08-Jun-2020	264.65	271.00	273.00	249.25	257.50	257.40	259.12	238299	617.48	9987	105622	44.32
FINEORG	EQ	08-Jun-2020	2059.95	2060.00	2087.30	1980.55	2033.00	2036.10	2034.80	15799	321.48	2510	8046	50.93
FINPIPE	EQ	08-Jun-2020	472.50	492.00	492.00	475.00	476.70	475.60	478.51	36755	175.88	2248	21510	58.52
FLEXITUFF	EQ	08-Jun-2020	4.85	5.00	5.05	5.00	5.05	5.05	5.02	3313	0.17	15	3313	100.00
FLFL	EQ	08-Jun-2020	146.00	153.30	153.30	146.15	149.30	149.60	150.36	223347	335.83	2730	159185	71.27
FLUOROCHEM	EQ	08-Jun-2020	357.00	380.00	392.70	373.95	392.70	392.70	391.08	61648	241.09	791	41807	67.82
FMGOETZE	EQ	08-Jun-2020	443.15	452.95	453.00	426.60	443.20	446.20	444.52	1421	6.32	149	1074	75.58
FMNL	EQ	08-Jun-2020	17.55	18.00	19.30	18.00	19.30	19.30	19.15	56865	10.89	311	52123	91.66
FOCUS	SM	08-Jun-2020	15.80	16.55	16.55	16.55	16.55	16.55	16.55	3000	0.50	1	3000	100.00
FORCEMOT	EQ	08-Jun-2020	922.85	923.00	974.80	923.00	943.50	942.15	953.76	134444	1282.28	6669	44183	32.86
FORTIS	EQ	08-Jun-2020	117.65	118.50	121.30	116.35	117.10	117.00	117.24	3553101	4165.64	11052	2913832	82.01
FOSECOIND	EQ	08-Jun-2020	1074.75	1089.00	1089.00	1055.40	1084.50	1084.70	1074.70	1098	11.80	224	893	81.33
FRETAIL	EQ	08-Jun-2020	100.90	105.90	105.90	100.90	103.40	103.05	104.87	6078999	6375.21	19885	3969210	65.29
FSC	EQ	08-Jun-2020	137.45	143.80	144.30	138.55	139.45	139.70	142.83	102811	146.84	3354	73870	71.85
FSL	EQ	08-Jun-2020	37.45	37.70	40.05	37.50	39.35	39.55	38.77	4038425	1565.82	10801	1543118	38.21
GABRIEL	EQ	08-Jun-2020	92.75	99.40	108.95	98.00	103.60	102.95	102.90	598064	615.39	7393	275358	46.04
GAEL	EQ	08-Jun-2020	121.75	124.95	126.00	121.80	126.00	124.50	124.64	67922	84.66	1071	49342	72.65
GAIL	EQ	08-Jun-2020	97.85	99.45	106.30	99.00	105.20	104.75	104.15	37414867	38968.46	164733	10033847	26.82
GAL	EQ	08-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	29881	0.60	47	29881	100.00
GALAXYSURF	EQ	08-Jun-2020	1346.80	1340.00	1401.00	1340.00	1393.00	1394.30	1385.91	23761	329.31	2658	15259	64.22
GALLANTT	EQ	08-Jun-2020	28.00	29.30	29.50	27.80	28.25	28.25	28.66	14432	4.14	348	11306	78.34
GALLISPAT	EQ	08-Jun-2020	25.30	24.55	29.70	24.55	28.45	28.55	27.28	17366	4.74	336	13182	75.91
GAMMNINFRA	EQ	08-Jun-2020	0.50	0.50	0.55	0.45	0.55	0.50	0.50	6978563	34.87	1236	4320624	61.91
GANDHITUBE	EQ	08-Jun-2020	168.90	174.90	178.90	169.05	172.20	170.65	172.21	17510	30.15	578	13455	76.84
GANECOS	EQ	08-Jun-2020	187.90	199.50	219.85	194.00	197.00	197.25	200.88	23568	47.34	792	17162	72.82
GANESHHOUC	EQ	08-Jun-2020	24.25	25.95	26.65	24.50	26.00	25.90	26.00	40285	10.48	597	22977	57.04
GANGESSECU	EQ	08-Jun-2020	26.75	26.75	28.30	26.35	26.40	26.40	27.49	2613	0.72	45	1527	58.44
GARDENSILK	EQ	08-Jun-2020	8.30	9.10	9.10	9.10	9.10	9.10	9.10	26784	2.44	54	26784	100.00
GARFIBRES	EQ	08-Jun-2020	1373.20	1382.50	1434.00	1315.55	1327.70	1326.15	1374.27	13825	189.99	1850	9125	66.00
GATI	EQ	08-Jun-2020	44.65	48.75	49.90	46.00	47.80	47.40	48.02	901629	433.00	6182	590713	65.52
GAYAPROJ	BE	08-Jun-2020	15.40	16.15	16.15	15.20	16.15	16.15	15.47	754488	116.74	599	-	-
GBGLOBAL	BE	08-Jun-2020	4.15	4.00	4.35	4.00	4.35	4.35	4.34	4161	0.18	11	-	-
GDL	EQ	08-Jun-2020	82.45	85.00	93.00	85.00	90.60	90.60	91.17	722490	658.71	6870	374139	51.78
GEECEE	EQ	08-Jun-2020	74.70	75.80	80.00	69.50	71.90	72.25	74.85	43742	32.74	977	24339	55.64
GEEKAYWIRE	EQ	08-Jun-2020	61.00	60.10	61.00	58.00	60.85	60.65	59.57	6284	3.74	142	4988	79.38
GENESYS	EQ	08-Jun-2020	32.70	34.50	35.90	33.25	35.50	35.45	35.03	29038	10.17	315	20349	70.08
GENUSPAPER	EQ	08-Jun-2020	5.00	5.00	5.15	4.60	4.75	4.70	4.82	441162	21.29	810	347165	78.69
GENUSPOWER	EQ	08-Jun-2020	17.75	18.20	20.00	17.85	19.25	18.95	18.91	409074	77.36	1593	272189	66.54
GEOJITFSL	EQ	08-Jun-2020	22.00	23.00	23.20	22.25	23.10	22.95	22.88	786871	180.03	1834	547550	69.59
GEPIL	EQ	08-Jun-2020	413.30	420.00	420.05	405.05	414.95	414.30	415.19	197554	820.22	5545	173800	87.98
GESHIP	EQ	08-Jun-2020	228.65	230.55	248.00	230.55	233.95	234.45	237.43	234351	556.42	8600	127156	54.26
GET&D	EQ	08-Jun-2020	72.05	74.50	75.65	73.20	75.65	75.65	75.12	249108	187.13	1680	183616	73.71
GFLLIMITED	EQ	08-Jun-2020	96.85	105.00	116.20	104.00	116.20	116.20	112.45	242734	272.96	2277	154803	63.77
GFSTEELS	BE	08-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	7780	0.15	6	-	-
GHCL	EQ	08-Jun-2020	129.20	132.20	140.45	131.20	139.90	138.30	136.87	686193	939.21	7262	462760	67.44
GICHSGFIN	EQ	08-Jun-2020	70.65	72.00	76.00	71.60	72.75	72.30	73.54	784789	577.16	6121	415784	52.98
GICL	SM	08-Jun-2020	20.00	20.50	20.50	20.50	20.50	20.50	20.50	12000	2.46	1	12000	100.00
GICRE	EQ	08-Jun-2020	137.85	140.00	151.60	140.00	151.60	151.60	149.14	606853	905.07	8580	313648	51.68
GILLANDERS	EQ	08-Jun-2020	25.85	25.85	28.40	25.60	28.40	28.40	28.23	5419	1.53	40	5352	98.76
GILLETTE	EQ	08-Jun-2020	4981.55	5045.60	5045.60	4928.00	4940.00	4944.00	4977.55	10029	499.20	2283	7043	70.23
GINNIFILA	EQ	08-Jun-2020	8.15	8.15	9.20	8.00	8.70	8.90	8.77	169990	14.91	556	126249	74.27
GIPCL	EQ	08-Jun-2020	61.10	62.95	63.70	61.40	62.05	62.00	62.79	115819	72.72	1186	80544	69.54
GKWLIMITED	EQ	08-Jun-2020	470.00	496.00	500.00	479.50	499.80	495.15	494.58	392	1.94	24	241	61.48
GLAXO	EQ	08-Jun-2020	1382.30	1380.20	1393.20	1206.00	1354.00	1352.15	1353.15	37996	514.14	4423	19459	51.21
GLENMARK	EQ	08-Jun-2020	402.55	405.95	407.25	394.00	400.60	399.75	402.01	3186873	12811.60	45932	572988	17.98
GLFL	EQ	08-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	2424	0.03	8	2424	100.00
GLOBAL	SM	08-Jun-2020	96.85	92.05	96.85	92.05	96.45	96.45	93.91	5000	4.70	5	3000	60.00
GLOBALVECT	EQ	08-Jun-2020	52.00	53.25	53.70	50.30	50.90	50.90	51.68	49896	25.78	685	34693	69.53
GLOBUSSPR	EQ	08-Jun-2020	103.40	112.40	113.70	110.00	113.70	112.70	112.68	409607	461.53	3933	207287	50.61
GMBREW	EQ	08-Jun-2020	430.95	445.80	448.00	431.00	432.50	433.90	439.75	142332	625.91	3883	50294	35.34
GMDCLTD	EQ	08-Jun-2020	37.95	38.80	40.35	38.50	38.90	38.75	39.45	2513588	991.60	10032	1541660	61.33
GMMPFAUDLR	EQ	08-Jun-2020	4266.45	4300.00	4325.00	4167.60	4264.50	4274.75	4256.53	50954	2168.87	6925	22671	44.49
GMRINFRA	EQ	08-Jun-2020	20.15	20.60	21.05	19.55	20.10	20.15	20.41	14894934	3040.33	32225	7589656	50.95
GNA	EQ	08-Jun-2020	193.25	195.00	199.00	188.40	190.50	190.80	194.17	146454	284.36	3393	58985	40.28
GNFC	EQ	08-Jun-2020	145.20	147.75	149.90	144.00	145.30	145.15	146.93	1284525	1887.41	11777	558477	43.48
GOACARBON	EQ	08-Jun-2020	216.05	232.30	237.65	229.00	237.65	237.65	235.92	155278	366.34	2230	53627	34.54
GOCLCORP	EQ	08-Jun-2020	168.50	184.80	186.95	171.05	173.60	174.50	177.26	10784	19.12	379	6515	60.41
GODFRYPHLP	EQ	08-Jun-2020	999.80	1018.95	1024.40	995.00	1010.00	1009.90	1010.89	53889	544.76	3948	18081	33.55
GODHA	SM	08-Jun-2020	27.95	27.80	27.90	27.80	27.90	27.90	27.85	8000	2.23	2	0	0.00
GODREJAGRO	EQ	08-Jun-2020	381.55	387.65	403.30	386.40	395.05	394.05	397.08	698741	2774.54	15829	256648	36.73
GODREJCP	EQ	08-Jun-2020	649.90	659.00	660.90	643.85	659.30	658.55	652.70	1108990	7238.42	30639	266854	24.06
GODREJIND	EQ	08-Jun-2020	366.35	369.00	389.95	369.00	380.40	380.60	381.48	491051	1873.26	15069	199655	40.66
GODREJPROP	EQ	08-Jun-2020	807.00	810.00	829.25	807.00	815.00	815.30	817.01	484983	3962.37	19155	269178	55.50
GOENKA	BZ	08-Jun-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	960158	7.68	250	-	-
GOKEX	EQ	08-Jun-2020	33.50	34.00	40.20	34.00	40.20	40.20	38.62	1018301	393.28	4909	419474	41.19
GOKUL	EQ	08-Jun-2020	11.05	11.50	11.50	10.55	10.80	10.85	10.94	19260	2.11	136	13094	67.99
GOKULAGRO	EQ	08-Jun-2020	13.55	13.60	14.90	12.35	12.90	13.00	13.23	103805	13.74	433	65785	63.37
GOLDBEES	EQ	08-Jun-2020	41.19	40.89	40.89	40.50	40.72	40.65	40.65	4778015	1942.37	12000	3319058	69.47
GOLDENTOBC	EQ	08-Jun-2020	29.10	29.15	30.00	28.00	28.60	29.15	29.33	19427	5.70	264	8611	44.32
GOLDIAM	EQ	08-Jun-2020	112.05	113.85	116.35	112.55	113.05	114.60	114.54	73715	84.43	1337	47849	64.91
GOLDSHARE	EQ	08-Jun-2020	4236.80	4230.00	4230.00	4190.00	4196.00	4202.30	4204.92	1841	77.41	516	1272	69.09
GOLDSTAR	SM	08-Jun-2020	25.10	25.20	25.20	25.20	25.20	25.20	25.20	6000	1.51	1	6000	100.00
GOLDTECH	EQ	08-Jun-2020	9.35	9.15	9.60	9.00	9.25	9.10	9.11	40762	3.71	98	34297	84.14
GOODLUCK	EQ	08-Jun-2020	37.30	39.70	39.70	36.55	38.30	38.50	38.37	190658	73.15	1649	79417	41.65
GPIL	EQ	08-Jun-2020	141.60	146.90	155.75	146.90	155.50	155.05	154.31	476855	735.82	3563	299799	62.87
GPPL	EQ	08-Jun-2020	63.00	65.70	70.30	64.60	66.90	66.70	66.98	838670	561.72	5606	446522	53.24
GPTINFRA	EQ	08-Jun-2020	19.05	19.65	20.45	19.35	19.90	19.80	19.77	29847	5.90	178	25307	84.79
GRANULES	EQ	08-Jun-2020	184.20	186.00	187.00	179.30	182.25	181.50	182.58	1419435	2591.62	21378	696315	49.06
GRAPHITE	EQ	08-Jun-2020	212.50	217.00	220.90	210.00	214.50	214.10	216.15	958475	2071.70	16217	507023	52.90
GRASIM	EQ	08-Jun-2020	627.15	635.00	644.40	613.75	616.40	617.15	630.27	2746758	17311.88	40890	608846	22.17
GRAVITA	EQ	08-Jun-2020	39.10	40.00	45.35	39.45	42.00	41.85	42.77	229903	98.34	1735	113626	49.42
GREAVESCOT	EQ	08-Jun-2020	82.10	79.10	83.30	78.40	79.30	79.25	80.21	928964	745.13	11713	472806	50.90
GREENLAM	EQ	08-Jun-2020	605.30	625.00	646.95	615.30	638.00	637.55	628.19	2896	18.19	247	1682	58.08
GREENPANEL	EQ	08-Jun-2020	32.00	34.00	34.00	28.80	29.75	29.40	31.32	197159	61.75	1278	148494	75.32
GREENPLY	EQ	08-Jun-2020	84.95	85.70	87.60	85.10	85.40	85.40	85.99	386277	332.15	2752	273693	70.85
GREENPOWER	EQ	08-Jun-2020	2.55	2.55	2.80	2.55	2.80	2.80	2.74	240310	6.58	251	226990	94.46
GRINDWELL	EQ	08-Jun-2020	512.10	514.70	524.80	511.10	523.90	521.80	519.09	14594	75.76	1291	7573	51.89
GROBTEA	EQ	08-Jun-2020	368.50	405.35	405.35	375.05	397.40	396.40	393.64	648	2.55	102	405	62.50
GRPLTD	EQ	08-Jun-2020	608.20	597.00	620.00	590.00	611.95	608.75	601.52	792	4.76	74	570	71.97
GRSE	EQ	08-Jun-2020	154.20	163.00	164.00	152.45	154.55	154.35	157.78	505961	798.32	8477	234890	46.42
GSCLCEMENT	EQ	08-Jun-2020	25.85	26.85	29.85	26.00	27.75	27.75	27.96	1636607	457.52	5790	756730	46.24
GSFC	EQ	08-Jun-2020	49.20	50.30	52.15	50.00	52.15	51.50	50.97	1209769	616.66	6022	713589	58.99
GSPL	EQ	08-Jun-2020	211.45	217.00	225.30	215.00	224.95	222.15	220.59	1003933	2214.55	15719	356089	35.47
GSS	EQ	08-Jun-2020	26.80	29.40	29.45	25.00	25.50	25.30	27.12	134362	36.44	965	86494	64.37
GTL	EQ	08-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	19452	0.26	27	19452	100.00
GTLINFRA	EQ	08-Jun-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	11403866	74.13	1102	10793859	94.65
GTNIND	EQ	08-Jun-2020	7.20	7.80	7.90	7.65	7.80	7.80	7.81	8118	0.63	43	7835	96.51
GTNTEX	EQ	08-Jun-2020	5.75	5.75	6.30	5.55	6.30	6.30	6.02	13876	0.84	68	13442	96.87
GTPL	EQ	08-Jun-2020	53.65	55.90	56.30	54.20	56.30	56.30	55.99	40237	22.53	305	30614	76.08
GUFICBIO	EQ	08-Jun-2020	63.65	60.60	66.90	60.60	64.10	63.75	64.47	98586	63.56	1435	53325	54.09
GUJALKALI	EQ	08-Jun-2020	331.95	336.90	345.50	334.50	338.85	340.20	339.70	216976	737.08	7073	80477	37.09
GUJAPOLLO	EQ	08-Jun-2020	160.55	167.80	167.80	155.00	156.00	156.45	162.11	8747	14.18	416	5866	67.06
GUJGASLTD	EQ	08-Jun-2020	285.50	290.00	293.60	286.50	288.70	288.55	289.13	2292072	6627.14	68932	1270831	55.44
GUJRAFFIA	BE	08-Jun-2020	10.70	10.70	11.20	10.70	11.20	11.20	11.13	7781	0.87	18	-	-
GULFOILLUB	EQ	08-Jun-2020	679.65	693.80	704.00	660.75	669.00	666.30	680.94	15763	107.34	1300	6285	39.87
GULFPETRO	EQ	08-Jun-2020	45.40	45.15	48.50	45.10	46.00	46.20	46.93	136540	64.08	1028	59174	43.34
GULPOLY	EQ	08-Jun-2020	31.40	32.90	32.95	32.90	32.95	32.95	32.94	6784	2.23	24	6784	100.00
GVKPIL	EQ	08-Jun-2020	3.35	3.50	3.50	3.35	3.45	3.40	3.45	7047162	243.36	6695	4347531	61.69
HAL	EQ	08-Jun-2020	631.10	635.70	678.00	633.50	660.55	660.05	656.36	170077	1116.31	9405	62881	36.97
HARITASEAT	EQ	08-Jun-2020	373.95	373.55	378.90	370.20	378.85	378.35	374.02	1538	5.75	83	1244	80.88
HARRMALAYA	EQ	08-Jun-2020	66.90	67.85	68.70	63.40	65.00	64.60	66.17	64688	42.80	1183	39456	60.99
HATHWAY	EQ	08-Jun-2020	24.60	25.50	26.90	24.70	26.05	25.85	25.75	7735833	1991.96	20971	2508736	32.43
HATSUN	EQ	08-Jun-2020	556.35	562.00	575.00	552.05	561.15	563.30	563.90	12646	71.31	780	6758	53.44
HAVELLS	EQ	08-Jun-2020	567.85	569.50	572.90	544.00	546.40	546.10	554.69	2605337	14451.63	62529	798362	30.64
HAVISHA	BE	08-Jun-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.61	79442	0.48	61	-	-
HBLPOWER	EQ	08-Jun-2020	13.25	13.75	14.25	13.55	13.90	13.95	13.92	372863	51.90	1222	246322	66.06
HCC	EQ	08-Jun-2020	5.25	5.50	5.50	5.25	5.50	5.50	5.48	7112400	389.82	3887	3957237	55.64
HCG	EQ	08-Jun-2020	120.75	122.90	124.40	119.05	119.25	119.75	120.46	613509	739.01	4681	525215	85.61
HCL-INSYS	EQ	08-Jun-2020	7.20	7.80	7.90	7.50	7.90	7.90	7.84	1197252	93.87	2099	968243	80.87
HCLTECH	EQ	08-Jun-2020	575.95	579.15	583.50	571.05	578.00	578.25	578.51	3772143	21822.09	84820	1782648	47.26
HDFC	EQ	08-Jun-2020	1766.60	1801.00	1818.90	1748.35	1764.00	1760.80	1779.66	6209421	110506.88	228341	2850499	45.91
HDFCAMC	EQ	08-Jun-2020	2729.80	2770.00	2773.35	2674.00	2678.95	2685.15	2708.22	269337	7294.25	18813	143965	53.45
HDFCBANK	EQ	08-Jun-2020	1033.35	1060.00	1066.65	1006.40	1016.80	1015.90	1031.68	24906362	256954.65	388541	7761480	31.16
HDFCLIFE	EQ	08-Jun-2020	516.25	520.00	529.80	516.25	524.15	522.05	524.17	8430264	44189.27	147437	5309720	62.98
HDFCMFGETF	EQ	08-Jun-2020	4206.95	4178.50	4188.00	4140.00	4165.75	4161.30	4160.02	9899	411.80	1253	6724	67.93
HDFCNIFETF	EQ	08-Jun-2020	1057.98	1097.00	1097.00	1063.04	1064.33	1063.67	1075.41	3775	40.60	176	3010	79.74
HDFCSENETF	EQ	08-Jun-2020	3592.78	3666.00	3680.00	3615.00	3635.00	3647.00	3653.55	286	10.45	77	196	68.53
HDIL	BZ	08-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	133272	2.27	136	-	-
HEG	EQ	08-Jun-2020	958.05	977.70	1020.00	977.70	1005.00	998.30	1000.54	476081	4763.37	36896	146575	30.79
HEIDELBERG	EQ	08-Jun-2020	173.65	177.90	182.50	175.30	176.50	176.65	179.27	886184	1588.64	14661	369767	41.73
HEOF1126RD	MF	08-Jun-2020	7.80	7.80	7.80	7.80	7.80	7.80	7.80	2000	0.16	3	2000	100.00
HEOF1126RG	MF	08-Jun-2020	7.81	7.81	7.88	7.81	7.88	7.88	7.82	11000	0.86	4	11000	100.00
HERCULES	EQ	08-Jun-2020	71.75	72.65	73.10	68.60	69.20	69.20	70.75	116714	82.57	1860	78881	67.58
HERITGFOOD	EQ	08-Jun-2020	240.40	242.90	262.00	239.20	258.05	256.10	252.65	96546	243.93	2892	39907	41.33
HEROMOTOCO	EQ	08-Jun-2020	2340.65	2359.00	2439.80	2355.00	2383.30	2384.30	2408.09	2354820	56706.08	140659	597296	25.36
HESTERBIO	EQ	08-Jun-2020	1272.15	1270.00	1290.00	1182.55	1198.50	1214.25	1245.75	9065	112.93	1234	5972	65.88
HEXATRADEX	BE	08-Jun-2020	12.10	12.70	12.70	12.70	12.70	12.70	12.70	42129	5.35	26	-	-
HEXAWARE	EQ	08-Jun-2020	311.40	350.00	350.00	319.55	331.50	330.85	334.51	5260290	17596.18	78891	2364557	44.95
HFCL	EQ	08-Jun-2020	12.20	12.80	12.80	12.80	12.80	12.80	12.80	2606218	333.60	889	2606217	100.00
HGINFRA	EQ	08-Jun-2020	201.35	197.05	205.05	188.10	191.60	191.60	195.69	26817	52.48	1566	15934	59.42
HGS	EQ	08-Jun-2020	599.35	615.95	615.95	600.00	605.85	603.65	609.87	7673	46.80	602	5193	67.68
HHOF1140RD	MF	08-Jun-2020	6.12	5.55	5.55	5.55	5.55	5.55	5.55	1000	0.06	1	1000	100.00
HHOF1140RG	MF	08-Jun-2020	6.42	6.57	6.57	6.00	6.45	6.45	6.26	20510	1.28	11	20010	97.56
HIKAL	EQ	08-Jun-2020	124.10	126.00	127.00	123.10	123.75	123.55	124.74	188657	235.33	2687	92132	48.84
HIL	EQ	08-Jun-2020	1060.95	1062.00	1111.00	1055.05	1080.00	1073.60	1079.79	34856	376.37	3187	16234	46.57
HILTON	EQ	08-Jun-2020	9.40	9.25	9.95	9.25	9.65	9.35	9.44	7920	0.75	81	5125	64.71
HIMATSEIDE	EQ	08-Jun-2020	56.45	62.05	62.05	60.70	62.05	62.05	62.01	268768	166.66	996	219290	81.59
HINDALCO	EQ	08-Jun-2020	149.25	155.00	155.85	145.50	146.90	146.35	149.95	16212010	24310.09	81350	4196682	25.89
HINDCOMPOS	EQ	08-Jun-2020	147.40	153.75	153.75	145.05	145.50	145.95	149.74	3463	5.19	205	2292	66.19
HINDCOPPER	EQ	08-Jun-2020	31.05	31.40	33.60	31.10	32.05	32.05	32.40	2182943	707.37	7680	952902	43.65
HINDMOTORS	EQ	08-Jun-2020	7.50	7.85	7.85	7.85	7.85	7.85	7.85	182487	14.33	459	177067	97.03
HINDNATGLS	EQ	08-Jun-2020	32.20	37.00	38.60	31.00	38.60	38.60	37.24	21109	7.86	328	16575	78.52
HINDOILEXP	EQ	08-Jun-2020	62.25	65.35	65.35	62.50	65.35	65.35	65.20	1046024	681.99	3640	726581	69.46
HINDPETRO	EQ	08-Jun-2020	204.60	209.60	222.50	208.40	216.65	216.45	217.65	10981195	23900.11	97232	3400613	30.97
HINDUNILVR	EQ	08-Jun-2020	2087.60	2107.00	2124.50	2078.10	2110.30	2111.70	2102.69	4298517	90384.59	226705	2264424	52.68
HINDZINC	EQ	08-Jun-2020	173.00	175.00	176.25	172.00	172.90	172.90	174.57	944983	1649.65	11969	531825	56.28
HIRECT	EQ	08-Jun-2020	128.70	134.00	135.10	132.00	135.10	134.65	134.79	13982	18.85	272	12091	86.48
HISARMETAL	EQ	08-Jun-2020	57.05	59.20	59.20	55.50	57.00	57.15	57.15	2802	1.60	110	1499	53.50
HITECH	EQ	08-Jun-2020	79.80	79.05	82.80	77.65	79.70	79.80	80.42	127584	102.60	1249	73534	57.64
HITECHCORP	EQ	08-Jun-2020	69.35	69.35	80.00	68.60	78.85	78.20	77.07	4377	3.37	184	3280	74.94
HITECHGEAR	EQ	08-Jun-2020	99.35	104.20	104.30	96.35	104.30	104.30	103.32	3686	3.81	67	3068	83.23
HLVLTD	EQ	08-Jun-2020	5.40	5.55	5.65	5.35	5.55	5.50	5.52	591599	32.64	807	447881	75.71
HMT	BZ	08-Jun-2020	12.95	13.55	13.55	13.55	13.55	13.55	13.55	10102	1.37	28	-	-
HMVL	EQ	08-Jun-2020	46.40	46.50	47.40	45.00	46.00	45.80	46.66	67426	31.46	696	63246	93.80
HNDFDS	EQ	08-Jun-2020	517.20	555.00	555.00	523.65	529.55	527.80	532.26	4058	21.60	396	2484	61.21
HNGSNGBEES	EQ	08-Jun-2020	354.50	350.00	360.00	350.00	354.86	354.86	359.16	295	1.06	45	264	89.49
HONAUT	EQ	08-Jun-2020	28190.00	28399.00	29140.00	28224.90	28700.00	28693.55	28368.20	25387	7201.83	2940	21226	83.61
HONDAPOWER	EQ	08-Jun-2020	981.40	976.25	1014.75	976.25	985.75	984.05	987.91	12770	126.16	1021	8092	63.37
HOTELRUGBY	EQ	08-Jun-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	35	0.00	2	35	100.00
HOVS	EQ	08-Jun-2020	43.00	47.25	47.30	46.00	47.30	47.30	47.13	30679	14.46	191	25135	81.93
HPIL	SM	08-Jun-2020	41.00	41.50	41.50	41.50	41.50	41.50	41.50	3000	1.25	1	3000	100.00
HPL	EQ	08-Jun-2020	27.50	28.95	29.75	27.50	29.50	29.25	29.11	104183	30.33	1097	69850	67.05
HSCL	EQ	08-Jun-2020	46.85	48.00	49.00	47.20	47.40	47.45	47.94	1712253	820.86	7316	956471	55.86
HSIL	EQ	08-Jun-2020	53.35	54.05	55.30	52.55	53.65	53.50	54.18	488613	264.72	3433	264952	54.23
HTMEDIA	EQ	08-Jun-2020	12.40	12.40	13.60	12.40	12.75	12.65	12.92	182367	23.56	563	129320	70.91
HUBTOWN	EQ	08-Jun-2020	11.25	12.30	12.30	11.25	11.85	11.85	11.81	17022	2.01	139	11832	69.51
HUDCO	EQ	08-Jun-2020	24.75	25.65	26.80	24.90	26.40	26.35	25.96	6960559	1806.88	18753	2362213	33.94
HUDCO	N2	08-Jun-2020	1211.01	1215.00	1215.00	1210.00	1210.00	1210.00	1210.03	419	5.07	9	219	52.27
HUDCO	N3	08-Jun-2020	1080.09	1075.01	1087.00	1075.01	1080.10	1080.10	1084.24	716	7.76	19	615	85.89
HUDCO	N4	08-Jun-2020	1075.00	1075.00	1087.00	1075.00	1087.00	1087.00	1085.77	195	2.12	3	195	100.00
HUDCO	N5	08-Jun-2020	1198.99	1219.85	1219.85	1219.85	1219.85	1219.85	1219.85	25	0.30	1	25	100.00
HUDCO	N6	08-Jun-2020	1239.99	1258.00	1258.00	1061.00	1257.19	1257.19	1192.06	3	0.04	3	2	66.67
HUDCO	N8	08-Jun-2020	1232.80	1214.99	1225.00	1210.60	1225.00	1225.00	1221.17	450	5.50	5	350	77.78
HUDCO	N9	08-Jun-2020	1245.01	1257.90	1257.90	1257.90	1257.90	1257.90	1257.90	40	0.50	4	40	100.00
HUDCO	NB	08-Jun-2020	1480.00	1268.00	1270.00	1268.00	1270.00	1270.00	1269.00	2	0.03	2	1	50.00
HUDCO	ND	08-Jun-2020	1302.70	1311.00	1311.00	1300.00	1300.00	1300.00	1300.32	336	4.37	9	326	97.02
HUDCO	NE	08-Jun-2020	1420.82	1420.00	1423.90	1420.00	1421.00	1421.00	1421.74	168	2.39	24	130	77.38
IBMFNIFTY	EQ	08-Jun-2020	107.05	107.05	110.75	107.05	109.00	109.58	109.07	607	0.66	28	429	70.68
IBREALEST	EQ	08-Jun-2020	46.85	48.00	49.15	47.10	49.15	49.15	48.78	1478276	721.06	6400	937504	63.42
IBUCCREDIT	N2	08-Jun-2020	1089.10	1099.20	1100.00	1099.20	1100.00	1100.00	1099.77	14	0.15	2	14	100.00
IBUCCREDIT	N4	08-Jun-2020	888.60	898.90	900.00	898.90	900.00	900.00	899.49	98	0.88	5	98	100.00
IBUCCREDIT	N6	08-Jun-2020	860.00	831.00	831.00	831.00	831.00	831.00	831.00	30	0.25	2	30	100.00
IBUCCREDIT	N7	08-Jun-2020	745.00	750.00	750.00	740.00	740.00	740.00	749.85	137	1.03	15	137	100.00
IBUCCREDIT	NB	08-Jun-2020	725.00	724.00	730.00	724.00	724.00	724.00	727.55	88	0.64	9	88	100.00
IBUCCREDIT	ND	08-Jun-2020	690.00	695.00	695.00	695.00	695.00	695.00	695.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	08-Jun-2020	130.25	134.80	152.30	132.80	150.90	149.00	142.87	54829372	78335.40	290400	6835421	12.47
IBULHSGFIN	N7	08-Jun-2020	1110.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	21	0.23	5	21	100.00
IBULISL	EQ	08-Jun-2020	35.85	39.00	39.40	37.00	39.40	39.40	39.01	636775	248.39	1890	398136	62.52
IBVENTURES	E3	08-Jun-2020	28.45	30.25	31.25	29.05	31.25	31.25	30.74	106842	32.85	347	56650	53.02
IBVENTURES	EQ	08-Jun-2020	83.05	84.50	87.20	83.70	87.20	87.20	86.48	2381212	2059.34	6300	1753610	73.64
ICEMAKE	SM	08-Jun-2020	37.10	38.75	38.75	37.00	37.00	37.00	37.94	8000	3.04	4	6000	75.00
ICFL	N1	08-Jun-2020	880.00	880.00	880.00	880.00	880.00	880.00	880.00	69	0.61	2	69	100.00
ICFL	N2	08-Jun-2020	915.01	921.00	925.11	921.00	925.11	925.11	923.74	30	0.28	3	30	100.00
ICFL	N4	08-Jun-2020	879.66	879.00	879.00	879.00	879.00	879.00	879.00	41	0.36	2	41	100.00
ICFL	N6	08-Jun-2020	930.00	930.00	960.00	930.00	930.00	932.97	932.01	304	2.83	9	304	100.00
ICFL	N7	08-Jun-2020	910.80	918.00	927.00	918.00	927.00	927.00	924.38	110	1.02	2	110	100.00
ICFL	N8	08-Jun-2020	685.10	750.00	750.00	665.10	749.00	749.00	728.37	53	0.39	6	40	75.47
ICFL	NO	08-Jun-2020	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
ICICI500	EQ	08-Jun-2020	134.42	138.45	138.45	130.00	134.60	135.53	136.52	4290	5.86	117	2687	62.63
ICICIB22	EQ	08-Jun-2020	25.50	25.50	28.68	25.50	26.15	26.10	26.33	1273842	335.36	11143	912448	71.63
ICICIBANK	EQ	08-Jun-2020	357.20	366.55	373.75	353.15	361.00	359.80	364.08	46827650	170490.71	391117	11947272	25.51
ICICIBANKN	EQ	08-Jun-2020	208.79	218.80	218.80	208.50	210.55	210.33	213.26	60059	128.08	679	11346	18.89
ICICIBANKP	EQ	08-Jun-2020	112.72	114.70	116.75	112.20	114.20	113.65	114.54	8389	9.61	195	4860	57.93
ICICIGI	EQ	08-Jun-2020	1302.75	1313.10	1324.20	1275.05	1289.00	1289.70	1291.77	210572	2720.10	28420	112006	53.19
ICICIGOLD	EQ	08-Jun-2020	42.13	41.99	41.99	41.50	41.69	41.65	41.66	161221	67.16	1426	136910	84.92
ICICILIQ	EQ	08-Jun-2020	999.99	1000.00	1000.00	999.95	999.99	999.99	1000.00	12439	124.39	58	11300	90.84
ICICILOVOL	EQ	08-Jun-2020	85.62	89.00	89.77	84.00	87.00	86.01	86.80	84275	73.15	296	47123	55.92
ICICIM150	EQ	08-Jun-2020	54.21	54.21	55.40	54.21	54.31	54.31	54.74	2879	1.58	26	2474	85.93
ICICIMCAP	EQ	08-Jun-2020	54.20	57.77	57.77	54.10	54.99	54.94	54.77	14722	8.06	240	10180	69.15
ICICINF100	EQ	08-Jun-2020	111.39	111.39	117.70	110.00	111.85	111.63	112.14	6339	7.11	91	4913	77.50
ICICINIFTY	EQ	08-Jun-2020	106.93	109.00	109.32	107.00	107.50	107.27	108.27	406346	439.97	9240	242835	59.76
ICICINV20	EQ	08-Jun-2020	51.60	52.48	52.48	51.10	52.05	51.89	51.95	8913	4.63	355	7272	81.59
ICICINXT50	EQ	08-Jun-2020	25.40	25.40	26.70	25.35	25.58	25.50	25.62	16115	4.13	501	10126	62.84
ICICIPRULI	EQ	08-Jun-2020	387.55	390.60	405.50	389.95	398.30	397.85	399.57	5281131	21102.07	106561	1745245	33.05
ICICISENSX	EQ	08-Jun-2020	365.64	379.00	379.00	363.08	366.00	367.25	369.38	3765	13.91	186	2545	67.60
ICIL	EQ	08-Jun-2020	34.45	35.35	41.30	35.00	41.30	41.30	40.17	769435	309.07	3016	438974	57.05
ICRA	EQ	08-Jun-2020	2641.00	2590.05	2665.05	2580.80	2581.00	2591.95	2611.43	634	16.56	192	408	64.35
IDBI	EQ	08-Jun-2020	38.55	40.00	40.45	37.05	37.45	37.30	38.87	15437934	6000.27	40578	5740052	37.18
IDBIGOLD	EQ	08-Jun-2020	4705.25	4699.00	4831.95	4650.00	4656.10	4722.50	4693.58	111	5.21	47	64	57.66
IDEA	EQ	08-Jun-2020	10.50	11.55	12.60	11.20	12.00	12.00	11.90	1949862202	232120.88	786436	452963788	23.23
IDFC	EQ	08-Jun-2020	17.15	18.05	19.50	17.90	18.40	18.45	18.68	26612388	4971.55	43237	11628472	43.70
IDFCFIRSTB	EQ	08-Jun-2020	24.25	24.50	27.20	24.45	25.85	25.75	25.96	119109178	30922.95	139969	25084066	21.06
IDFCFIRSTB	N1	08-Jun-2020	5175.00	5175.00	5190.00	5158.55	5190.00	5190.00	5174.52	12	0.62	3	8	66.67
IDFCFIRSTB	N2	08-Jun-2020	10326.00	10341.00	10341.00	10341.00	10341.00	10341.00	10341.00	4	0.41	1	4	100.00
IDFCFIRSTB	N4	08-Jun-2020	9880.00	9880.00	9900.00	9880.00	9900.00	9900.00	9891.11	9	0.89	2	9	100.00
IDFCFIRSTB	N6	08-Jun-2020	10060.00	10090.00	10090.00	10090.00	10090.00	10090.00	10090.00	11	1.11	3	11	100.00
IDFCFIRSTB	N8	08-Jun-2020	10212.00	9918.00	10200.00	9918.00	10200.00	10200.00	10059.00	8	0.80	2	4	50.00
IDFCFIRSTB	N9	08-Jun-2020	5070.00	5070.00	5080.00	5070.00	5080.00	5080.00	5074.19	12	0.61	4	12	100.00
IDFCFIRSTB	NA	08-Jun-2020	10275.00	10275.00	10275.00	10275.00	10275.00	10275.00	10275.00	2	0.21	2	2	100.00
IDFCFIRSTB	NB	08-Jun-2020	5040.00	4990.01	4990.01	4990.00	4990.00	4990.00	4990.01	8	0.40	2	4	50.00
IDFCFIRSTB	NC	08-Jun-2020	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	4	0.39	1	4	100.00
IDFCFIRSTB	NE	08-Jun-2020	9450.00	9450.00	9500.00	9450.00	9500.00	9500.00	9472.22	9	0.85	3	9	100.00
IDFNIFTYET	EQ	08-Jun-2020	102.50	102.50	104.95	102.50	104.35	104.35	103.50	413	0.43	26	402	97.34
IEX	EQ	08-Jun-2020	175.15	177.00	180.25	165.65	169.10	167.55	173.65	542882	942.70	15642	347012	63.92
IFBAGRO	EQ	08-Jun-2020	296.60	304.80	306.95	298.05	305.50	303.50	303.42	8744	26.53	363	4665	53.35
IFBIND	EQ	08-Jun-2020	434.50	439.25	455.00	424.00	427.50	427.35	439.92	83268	366.31	3339	38384	46.10
IFCI	EQ	08-Jun-2020	7.15	7.20	7.70	7.20	7.30	7.25	7.37	9415905	694.19	72104	4910560	52.15
IFCI	NH	08-Jun-2020	1030.78	1038.00	1048.90	1038.00	1042.05	1042.05	1042.62	246	2.56	9	246	100.00
IFCI	NL	08-Jun-2020	1005.25	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
IFCI	NM	08-Jun-2020	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	60	0.90	2	60	100.00
IFGLEXPOR	EQ	08-Jun-2020	119.45	122.00	131.00	121.55	127.00	127.45	127.71	7326	9.36	239	5517	75.31
IGARASHI	EQ	08-Jun-2020	239.10	241.50	249.15	231.20	232.50	233.65	239.28	234989	562.28	6181	69099	29.41
IGL	EQ	08-Jun-2020	488.75	495.50	496.70	469.25	472.95	472.90	476.78	5359899	25554.89	136518	2630817	49.08
IGPL	EQ	08-Jun-2020	143.90	151.00	151.00	143.15	148.00	147.70	148.09	29918	44.31	858	19731	65.95
IIFCL	N2	08-Jun-2020	1172.00	1180.00	1180.00	1173.00	1173.00	1173.00	1177.80	1500	17.67	16	1500	100.00
IIFCL	N4	08-Jun-2020	1405.00	1414.99	1414.99	1414.99	1414.99	1414.99	1414.99	1	0.01	1	1	100.00
IIFL	EQ	08-Jun-2020	71.35	74.40	76.30	69.55	70.15	70.70	73.67	1824111	1343.87	9829	1140618	62.53
IIFLFIN	ND	08-Jun-2020	1015.90	1016.80	1016.80	1016.80	1016.80	1016.80	1016.80	2	0.02	1	2	100.00
IIFLFIN	NE	08-Jun-2020	1110.65	1110.65	1112.50	1110.65	1112.50	1112.50	1111.88	15	0.17	2	15	100.00
IIFLFIN	NF	08-Jun-2020	997.77	1000.00	1000.00	991.60	991.60	991.60	997.27	1066	10.63	22	1056	99.06
IIFLFIN	NG	08-Jun-2020	1034.00	1011.30	1030.00	1011.30	1030.00	1030.00	1022.55	158	1.62	5	129	81.65
IIFLFIN	NH	08-Jun-2020	940.03	931.00	931.00	922.00	930.00	930.00	930.50	51	0.47	8	50	98.04
IIFLFIN	NJ	08-Jun-2020	1071.45	1060.01	1072.30	1043.11	1072.30	1072.30	1063.52	465	4.95	15	295	63.44
IIFLFIN	NL	08-Jun-2020	1051.80	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	5	0.05	1	5	100.00
IIFLSEC	EQ	08-Jun-2020	34.15	37.00	37.60	34.10	34.95	34.50	35.78	2107532	754.15	7057	1470621	69.78
IIFLWAM	EQ	08-Jun-2020	1000.75	1007.00	1042.15	998.50	1009.75	1005.80	1010.23	3924	39.64	415	2641	67.30
IITL	EQ	08-Jun-2020	58.55	58.55	58.55	55.65	58.00	58.00	57.91	226	0.13	9	175	77.43
IL&FSENGG	BZ	08-Jun-2020	2.45	2.55	2.55	2.55	2.55	2.55	2.55	4143	0.11	15	-	-
IL&FSTRANS	BZ	08-Jun-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.03	1501013	15.50	277	-	-
IMAGICAA	EQ	08-Jun-2020	3.80	4.15	4.15	3.85	4.15	4.15	4.08	586380	23.90	728	444918	75.88
IMFA	EQ	08-Jun-2020	158.95	159.05	168.00	157.10	159.00	158.45	161.74	7582	12.26	382	5814	76.68
IMPAL	EQ	08-Jun-2020	503.65	519.00	519.00	488.25	514.40	506.35	508.67	2493	12.68	210	1871	75.05
IMPEXFERRO	BE	08-Jun-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	71117	0.32	54	-	-
INDBANK	EQ	08-Jun-2020	7.80	8.20	8.25	7.15	7.80	7.70	7.80	426294	33.24	854	220289	51.68
INDHOTEL	EQ	08-Jun-2020	91.25	94.80	96.50	88.30	88.95	89.20	92.95	3998298	3716.43	35475	1904646	47.64
INDIACEM	EQ	08-Jun-2020	130.50	131.70	135.80	130.50	131.50	131.55	133.28	3894097	5190.01	25689	989383	25.41
INDIAGLYCO	EQ	08-Jun-2020	279.85	281.80	301.90	281.75	297.45	297.75	295.99	1724916	5105.56	25888	321880	18.66
INDIAMART	EQ	08-Jun-2020	2330.95	2331.00	2366.95	2265.00	2310.00	2306.75	2303.52	149622	3446.58	11078	84045	56.17
INDIANB	EQ	08-Jun-2020	53.90	56.00	56.30	53.05	53.55	53.55	54.88	6252252	3431.20	22791	2842853	45.47
INDIANCARD	EQ	08-Jun-2020	89.95	92.00	99.00	90.05	91.05	91.75	92.79	2682	2.49	47	2466	91.95
INDIANHUME	EQ	08-Jun-2020	154.60	158.00	161.60	155.00	156.50	155.90	158.41	93235	147.69	2246	50322	53.97
INDIGO	EQ	08-Jun-2020	1189.95	1209.00	1210.00	1109.75	1119.00	1117.30	1148.54	5117565	58777.30	170111	1333761	26.06
INDIGRID	IV	08-Jun-2020	100.30	100.60	100.98	99.39	99.50	99.50	99.94	239841	239.71	101	217728	90.78
INDLMETER	BE	08-Jun-2020	16.25	16.00	16.00	16.00	16.00	16.00	16.00	250	0.04	4	-	-
INDNIPPON	EQ	08-Jun-2020	278.05	283.55	288.15	280.00	284.00	284.00	283.18	20308	57.51	840	12609	62.09
INDOCO	EQ	08-Jun-2020	225.15	232.95	232.95	225.00	232.00	229.95	229.93	192972	443.71	1830	165901	85.97
INDORAMA	EQ	08-Jun-2020	14.95	15.25	16.35	15.05	16.30	16.10	15.93	71767	11.44	300	50177	69.92
INDOSOLAR	BZ	08-Jun-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.94	120425	1.14	89	-	-
INDOSTAR	EQ	08-Jun-2020	285.10	286.90	286.90	285.00	285.25	285.30	285.13	580823	1656.10	1409	553106	95.23
INDOTECH	EQ	08-Jun-2020	88.80	88.85	104.00	88.10	100.80	101.55	99.63	59945	59.73	1290	41765	69.67
INDOTHAI	BE	08-Jun-2020	21.30	21.20	21.20	20.25	20.25	20.25	20.28	10796	2.19	48	-	-
INDOWIND	BE	08-Jun-2020	3.10	3.10	3.25	3.00	3.25	3.25	3.11	89813	2.79	157	-	-
INDRAMEDCO	EQ	08-Jun-2020	40.80	41.65	42.00	40.80	41.15	41.05	41.17	206176	84.89	1368	133725	64.86
INDSWFTLAB	EQ	08-Jun-2020	27.90	27.90	29.65	27.30	27.85	27.65	28.23	27907	7.88	399	21015	75.30
INDSWFTLTD	EQ	08-Jun-2020	2.20	2.30	2.30	2.10	2.30	2.30	2.29	24408	0.56	29	23382	95.80
INDTERRAIN	EQ	08-Jun-2020	28.55	31.00	31.40	29.50	31.40	31.30	30.86	1744533	538.40	3720	962471	55.17
INDUSINDBK	EQ	08-Jun-2020	422.35	455.00	463.70	444.00	453.00	451.60	453.85	42805772	194273.44	483532	5790419	13.53
INEOSSTYRO	EQ	08-Jun-2020	623.95	613.15	644.00	613.10	625.00	625.10	629.00	4404	27.70	171	3053	69.32
INFIBEAM	EQ	08-Jun-2020	57.10	56.50	58.00	54.55	55.40	55.85	55.95	1115134	623.97	4419	618984	55.51
INFOBEAN	EQ	08-Jun-2020	102.40	106.00	112.60	99.50	109.90	109.35	108.32	32786	35.51	676	22700	69.24
INFOMEDIA	BE	08-Jun-2020	4.05	3.85	3.85	3.85	3.85	3.85	3.85	4612	0.18	14	-	-
INFRABEES	EQ	08-Jun-2020	308.90	308.78	315.00	308.78	309.09	309.09	312.67	1653	5.17	36	1340	81.06
INFRATEL	EQ	08-Jun-2020	236.25	238.15	241.00	228.55	230.50	230.20	233.16	10230414	23853.14	102870	3948393	38.59
INFY	EQ	08-Jun-2020	703.55	707.65	725.80	704.00	722.05	720.85	718.75	10719124	77043.89	180849	4477137	41.77
INGERRAND	EQ	08-Jun-2020	638.05	635.05	640.00	635.05	636.00	636.10	637.49	12070	76.95	531	8319	68.92
INNOVANA	SM	08-Jun-2020	80.10	81.65	81.65	76.15	78.00	78.00	78.51	16000	12.56	16	13000	81.25
INNOVATIVE	SM	08-Jun-2020	7.75	7.40	8.00	7.40	7.95	7.95	7.78	21000	1.63	7	15000	71.43
INOXLEISUR	EQ	08-Jun-2020	288.30	299.00	317.75	274.20	285.00	283.20	296.98	3145761	9342.20	52846	1213963	38.59
INOXWIND	EQ	08-Jun-2020	31.55	33.90	33.90	31.85	32.55	32.60	32.98	197896	65.26	2023	136285	68.87
INSECTICID	EQ	08-Jun-2020	406.35	419.90	419.90	399.05	400.00	402.10	409.46	63894	261.62	2396	36749	57.52
INSPIRISYS	EQ	08-Jun-2020	25.20	25.20	29.50	24.50	26.40	25.70	26.02	19425	5.05	138	10878	56.00
INTELLECT	EQ	08-Jun-2020	84.40	90.90	92.80	86.75	92.80	92.80	91.70	316531	290.25	2866	157819	49.86
INTENTECH	EQ	08-Jun-2020	17.85	19.40	19.40	16.70	18.45	18.40	17.73	51672	9.16	210	35333	68.38
INVENTURE	EQ	08-Jun-2020	10.50	10.50	11.35	10.50	11.35	11.25	11.08	9862	1.09	92	9359	94.90
IOB	EQ	08-Jun-2020	10.45	11.00	11.10	10.25	10.45	10.35	10.73	6998113	750.62	16851	3334480	47.65
IOC	EQ	08-Jun-2020	89.40	92.90	96.40	92.10	93.35	93.10	93.98	39389102	37017.84	147040	11660947	29.60
IOLCP	EQ	08-Jun-2020	383.55	385.00	389.60	381.00	381.75	381.80	384.88	553063	2128.65	8644	249906	45.19
IPCALAB	EQ	08-Jun-2020	1501.00	1506.00	1533.00	1495.00	1512.20	1513.65	1515.43	548621	8313.94	23939	401606	73.20
IRB	EQ	08-Jun-2020	66.75	68.00	71.80	67.95	68.70	68.80	69.73	3351955	2337.28	14504	1518216	45.29
IRBINVIT	IV	08-Jun-2020	36.31	36.25	36.25	35.24	35.99	35.96	35.80	552500	197.82	195	515000	93.21
IRCON	EQ	08-Jun-2020	91.75	91.15	96.00	90.00	90.80	90.95	92.65	2419025	2241.28	15118	630927	26.08
IRCTC	EQ	08-Jun-2020	1456.20	1470.00	1595.00	1458.85	1533.00	1532.15	1530.13	4335458	66338.25	208323	871411	20.10
IREDA	N2	08-Jun-2020	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	2	0.03	1	2	100.00
IREDA	N4	08-Jun-2020	1179.90	1179.90	1180.00	1178.00	1180.00	1180.00	1179.88	203	2.40	3	203	100.00
IREDA	N6	08-Jun-2020	1417.90	1400.01	1414.75	1400.01	1414.75	1414.75	1400.17	91	1.27	2	91	100.00
IRFC	N1	08-Jun-2020	1113.13	1126.00	1126.00	1108.05	1108.05	1108.05	1123.16	720	8.09	7	710	98.61
IRFC	N2	08-Jun-2020	1229.51	1241.40	1241.40	1240.99	1241.00	1240.99	1241.26	75	0.93	3	75	100.00
IRFC	N3	08-Jun-2020	1100.00	1092.00	1106.75	1092.00	1106.00	1106.00	1099.91	454	4.99	5	254	55.95
IRFC	N8	08-Jun-2020	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1	0.01	1	1	100.00
IRFC	N9	08-Jun-2020	1218.90	1210.50	1210.50	1192.00	1192.00	1192.00	1205.63	400	4.82	4	400	100.00
IRFC	NA	08-Jun-2020	1300.00	1300.00	1339.99	1294.00	1301.00	1301.00	1308.27	473	6.19	13	468	98.94
IRFC	NB	08-Jun-2020	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	20	0.29	1	20	100.00
IRFC	NE	08-Jun-2020	1310.00	1340.00	1340.00	1320.00	1320.00	1320.00	1333.82	52	0.69	6	36	69.23
IRFC	NI	08-Jun-2020	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	5	0.06	1	5	100.00
IRFC	NO	08-Jun-2020	1272.00	1245.11	1260.00	1245.10	1255.08	1255.08	1253.67	955	11.97	13	500	52.36
ISEC	EQ	08-Jun-2020	394.60	400.00	443.70	395.50	431.95	426.60	419.17	1145611	4802.03	21739	355699	31.05
ISFT	BE	08-Jun-2020	51.50	54.05	54.05	49.30	53.95	53.90	52.87	6256	3.31	57	-	-
ISMTLTD	EQ	08-Jun-2020	3.55	3.55	3.75	3.45	3.50	3.50	3.57	221046	7.90	200	173508	78.49
ITC	EQ	08-Jun-2020	200.00	202.90	203.65	197.00	197.40	197.65	199.98	19555380	39107.60	147273	7380207	37.74
ITDC	EQ	08-Jun-2020	187.30	199.00	206.00	196.00	206.00	206.00	204.03	146262	298.42	1989	72096	49.29
ITDCEM	EQ	08-Jun-2020	40.90	41.85	45.00	41.50	42.55	42.50	43.41	588379	255.42	4872	292821	49.77
ITI	EQ	08-Jun-2020	87.75	88.65	90.90	87.40	88.00	87.95	89.13	836107	745.18	6083	239947	28.70
IVC	EQ	08-Jun-2020	3.95	4.30	4.30	3.60	3.65	3.65	3.87	1572629	60.85	1458	1118085	71.10
IVP	EQ	08-Jun-2020	41.90	40.20	42.95	38.25	42.75	42.55	40.80	2664	1.09	61	1839	69.03
IVZINGOLD	EQ	08-Jun-2020	4255.00	4200.00	4289.00	4150.00	4289.00	4289.00	4179.54	46	1.92	20	44	95.65
IVZINNIFTY	EQ	08-Jun-2020	1099.90	1112.35	1113.00	1082.30	1082.30	1082.30	1097.35	24	0.26	5	11	45.83
IZMO	EQ	08-Jun-2020	18.55	20.35	20.40	20.35	20.40	20.40	20.38	15860	3.23	57	15836	99.85
J&KBANK	EQ	08-Jun-2020	14.50	15.95	15.95	15.30	15.95	15.95	15.85	9174450	1454.11	7027	5154706	56.19
JAGRAN	EQ	08-Jun-2020	41.75	42.90	42.90	40.30	40.85	40.60	41.66	2067686	861.46	9014	1543124	74.63
JAGSNPHARM	EQ	08-Jun-2020	28.50	29.45	30.50	28.50	28.95	28.80	29.31	30081	8.82	539	21920	72.87
JAIBALAJI	EQ	08-Jun-2020	20.75	20.75	21.70	20.50	21.20	21.45	21.03	120103	25.26	103	109759	91.39
JAICORPLTD	EQ	08-Jun-2020	78.30	79.45	82.20	78.70	79.30	79.35	80.26	2759145	2214.60	14425	628825	22.79
JAIHINDPRO	BZ	08-Jun-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	50	0.00	1	-	-
JAINSTUDIO	BE	08-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1	0.00	1	-	-
JAMNAAUTO	EQ	08-Jun-2020	31.40	33.00	33.00	30.65	31.00	31.10	31.80	3650995	1160.97	12918	1452943	39.80
JASH	EQ	08-Jun-2020	131.85	131.90	145.00	125.60	138.00	135.90	136.44	33951	46.32	314	28848	84.97
JAYAGROGN	EQ	08-Jun-2020	81.60	88.60	88.60	84.40	85.25	85.60	86.13	21798	18.77	411	16186	74.25
JAYBARMARU	EQ	08-Jun-2020	163.90	165.90	180.25	165.00	180.25	180.25	177.81	76669	136.33	982	38416	50.11
JAYNECOIND	BE	08-Jun-2020	3.30	3.45	3.45	3.30	3.45	3.45	3.43	64717	2.22	61	-	-
JAYSREETEA	EQ	08-Jun-2020	39.05	40.00	41.60	39.10	41.60	41.20	40.55	138627	56.22	1306	92117	66.45
JBCHEPHARM	EQ	08-Jun-2020	707.65	715.00	717.25	703.55	715.00	711.90	709.43	104956	744.59	10625	62241	59.30
JBFIND	EQ	08-Jun-2020	11.55	12.10	12.10	12.10	12.10	12.10	12.10	16369	1.98	23	16369	100.00
JBMA	EQ	08-Jun-2020	182.75	188.50	206.00	188.30	194.70	193.65	195.52	88175	172.40	3028	31737	35.99
JCHAC	EQ	08-Jun-2020	2322.50	2387.00	2431.00	2312.80	2347.00	2343.15	2364.66	9746	230.46	1717	5272	54.09
JETAIRWAYS	BZ	08-Jun-2020	27.75	29.10	29.10	29.10	29.10	29.10	29.10	49844	14.50	339	-	-
JHS	EQ	08-Jun-2020	12.70	13.95	13.95	13.95	13.95	13.95	13.95	47373	6.61	145	47320	99.89
JIKIND	BE	08-Jun-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.35	31648	0.11	31	-	-
JINDALPHOT	EQ	08-Jun-2020	13.90	15.20	15.25	13.90	15.25	15.10	15.10	12331	1.86	187	11047	89.59
JINDALPOLY	EQ	08-Jun-2020	306.75	308.95	314.90	300.35	306.85	303.25	307.47	38284	117.71	3293	13163	34.38
JINDALSAW	EQ	08-Jun-2020	57.10	60.50	62.00	57.05	58.35	57.80	59.07	2210447	1305.69	10794	959934	43.43
JINDALSTEL	EQ	08-Jun-2020	145.45	149.45	150.85	142.05	143.90	143.70	145.89	21469702	31322.64	94337	4905020	22.85
JINDRILL	EQ	08-Jun-2020	75.60	84.40	89.30	83.00	85.90	85.90	86.33	190042	164.06	2412	87019	45.79
JINDWORLD	EQ	08-Jun-2020	37.65	39.50	39.50	35.80	37.60	37.45	37.60	83267	31.30	472	56586	67.96
JISLDVREQS	BE	08-Jun-2020	9.35	9.50	9.80	9.00	9.80	9.80	9.71	129199	12.55	242	-	-
JISLJALEQS	BE	08-Jun-2020	8.95	9.30	9.35	9.00	9.35	9.35	9.29	1622287	150.65	2303	-	-
JITFINFRA	BE	08-Jun-2020	4.30	4.30	4.50	4.30	4.50	4.50	4.48	22176	0.99	55	-	-
JIYAECO	EQ	08-Jun-2020	9.70	10.15	10.15	9.80	10.15	10.15	10.11	172131	17.41	393	155968	90.61
JKCEMENT	EQ	08-Jun-2020	1170.95	1184.75	1186.00	1156.00	1174.95	1170.45	1172.73	30409	356.62	2655	19116	62.86
JKIL	EQ	08-Jun-2020	93.80	94.90	98.00	91.95	96.30	96.40	95.80	244656	234.39	4077	120821	49.38
JKLAKSHMI	EQ	08-Jun-2020	248.00	250.40	251.00	241.55	247.40	247.75	247.61	456309	1129.87	12043	217440	47.65
JKPAPER	EQ	08-Jun-2020	95.60	96.35	99.35	95.10	96.80	96.25	97.24	1932336	1878.93	15574	699096	36.18
JKTYRE	EQ	08-Jun-2020	57.65	58.40	66.20	58.40	64.75	64.15	64.15	5292254	3395.01	31586	1103765	20.86
JMA	EQ	08-Jun-2020	20.70	23.55	23.60	20.85	21.50	21.10	21.66	11834	2.56	82	10684	90.28
JMCPROJECT	EQ	08-Jun-2020	45.15	47.40	50.55	45.50	46.85	46.65	47.83	272560	130.37	2383	148398	54.45
JMFINANCIL	EQ	08-Jun-2020	69.00	72.30	74.00	70.70	72.15	71.90	72.39	1447129	1047.55	8230	683208	47.21
JMTAUTOLTD	EQ	08-Jun-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	274739	8.65	323	274719	99.99
JOCIL	EQ	08-Jun-2020	167.20	173.75	183.90	169.55	177.00	176.60	176.97	60982	107.92	1125	24055	39.45
JPASSOCIAT	EQ	08-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	2216256	33.24	817	2216256	100.00
JPINFRATEC	EQ	08-Jun-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	619303	6.19	168	619303	100.00
JPOLYINVST	EQ	08-Jun-2020	9.65	10.60	10.60	9.65	10.60	10.60	10.37	2839	0.29	13	2517	88.66
JPPOWER	EQ	08-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	3027092	34.81	233	3027092	100.00
JSL	EQ	08-Jun-2020	36.60	36.00	36.70	34.00	34.70	34.65	35.72	1027334	366.92	3303	628525	61.18
JSLHISAR	EQ	08-Jun-2020	51.40	56.75	57.00	50.00	51.60	51.20	53.45	902108	482.19	4166	500611	55.49
JSWENERGY	EQ	08-Jun-2020	44.30	46.00	47.50	45.00	46.20	45.80	46.19	5592046	2583.03	15699	3906777	69.86
JSWHL	EQ	08-Jun-2020	1902.20	1984.95	2030.00	1932.00	2001.00	1995.05	2000.42	1245	24.91	290	853	68.51
JSWSTEEL	EQ	08-Jun-2020	197.05	202.00	202.00	192.25	195.45	194.95	198.20	13522911	26802.54	83084	3328475	24.61
JTEKTINDIA	EQ	08-Jun-2020	53.20	55.00	59.90	53.00	57.80	57.50	56.94	1690422	962.55	8734	651479	38.54
JUBILANT	EQ	08-Jun-2020	572.55	600.00	600.00	561.00	570.00	569.70	581.06	501530	2914.20	14914	225269	44.92
JUBLFOOD	EQ	08-Jun-2020	1685.60	1690.10	1719.50	1671.05	1672.20	1678.40	1694.13	971098	16451.68	45781	158518	16.32
JUBLINDS	EQ	08-Jun-2020	98.80	99.10	105.00	99.10	103.35	102.45	102.57	30172	30.95	630	22770	75.47
JUMPNET	EQ	08-Jun-2020	48.15	49.10	49.10	48.00	48.40	48.25	48.30	855630	413.25	717	461188	53.90
JUNIORBEES	EQ	08-Jun-2020	263.53	268.00	270.00	263.15	264.84	264.21	265.66	104311	277.11	3478	74235	71.17
JUSTDIAL	EQ	08-Jun-2020	407.45	412.95	448.15	405.50	434.15	434.30	431.95	7307557	31564.86	100884	789947	10.81
JVLAGRO	BZ	08-Jun-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	117047	0.76	52	-	-
JYOTHYLAB	EQ	08-Jun-2020	117.50	118.00	120.60	113.55	116.20	116.65	117.58	1315618	1546.94	13942	620887	47.19
JYOTISTRUC	BZ	08-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	2622	0.06	8	-	-
KABRAEXTRU	EQ	08-Jun-2020	49.95	51.00	51.50	49.05	49.30	49.50	50.32	43139	21.71	450	33334	77.27
KAJARIACER	EQ	08-Jun-2020	387.20	391.00	398.00	375.85	379.65	380.00	384.99	444971	1713.08	9746	214750	48.26
KAKATCEM	EQ	08-Jun-2020	147.70	152.50	152.50	145.50	146.15	146.25	147.79	36341	53.71	778	24616	67.74
KALPATPOWR	EQ	08-Jun-2020	218.35	223.40	226.00	211.10	214.00	214.60	219.24	1490586	3267.99	18055	1066213	71.53
KALYANIFRG	BE	08-Jun-2020	142.95	142.95	148.80	137.10	141.15	146.35	145.67	913	1.33	28	-	-
KAMATHOTEL	EQ	08-Jun-2020	27.50	28.40	31.45	27.50	28.00	28.10	29.01	346912	100.64	1589	208983	60.24
KAMDHENU	EQ	08-Jun-2020	90.35	94.90	98.95	85.60	87.00	86.85	90.03	218071	196.32	3050	145650	66.79
KANANIIND	BE	08-Jun-2020	2.75	2.75	2.85	2.75	2.85	2.85	2.78	1552	0.04	6	-	-
KANORICHEM	EQ	08-Jun-2020	34.90	35.50	36.90	34.50	35.15	34.95	35.48	25864	9.18	322	16632	64.31
KANSAINER	EQ	08-Jun-2020	399.65	405.00	405.00	391.50	394.55	393.20	395.58	133137	526.66	3828	60054	45.11
KAPSTON	EQ	08-Jun-2020	93.85	90.70	93.80	90.55	92.70	90.80	90.92	538	0.49	21	513	95.35
KARDA	BE	08-Jun-2020	195.00	197.00	204.75	195.00	204.75	204.05	203.00	18893	38.35	206	-	-
KARMAENG	EQ	08-Jun-2020	10.75	11.65	11.80	11.30	11.80	11.80	11.76	4895	0.58	33	3921	80.10
KARURVYSYA	EQ	08-Jun-2020	26.75	28.30	28.95	27.55	27.85	27.85	28.12	2034913	572.21	10891	1089728	53.55
KAYA	EQ	08-Jun-2020	204.30	214.50	214.50	195.10	214.50	214.50	210.78	310460	654.37	3960	217313	70.00
KCP	EQ	08-Jun-2020	43.95	46.40	46.40	43.80	44.85	44.70	45.04	327360	147.43	1420	205557	62.79
KCPSUGIND	EQ	08-Jun-2020	14.10	14.00	14.45	13.70	13.85	13.85	14.07	257910	36.28	850	159676	61.91
KDDL	EQ	08-Jun-2020	136.95	141.20	150.60	141.20	150.60	150.60	149.50	5729	8.56	149	4611	80.49
KEC	EQ	08-Jun-2020	246.00	249.40	258.00	245.30	255.00	255.50	254.29	681193	1732.23	15172	347733	51.05
KECL	EQ	08-Jun-2020	10.25	10.75	10.75	10.25	10.75	10.75	10.69	63273	6.76	661	57618	91.06
KEI	EQ	08-Jun-2020	352.00	362.00	367.00	340.30	349.20	349.25	358.65	373341	1338.98	18284	187170	50.13
KELLTONTEC	BE	08-Jun-2020	14.90	14.70	15.40	14.70	15.00	14.95	15.04	61966	9.32	232	-	-
KENNAMET	EQ	08-Jun-2020	732.80	750.00	750.00	720.00	725.00	734.00	733.91	4490	32.95	439	3301	73.52
KERNEX	BE	08-Jun-2020	15.40	16.00	16.15	16.00	16.15	16.15	16.14	3364	0.54	12	-	-
KESORAMIND	EQ	08-Jun-2020	32.80	33.40	33.90	30.30	31.55	31.40	32.61	294026	95.88	1762	188454	64.09
KEYFINSERV	EQ	08-Jun-2020	36.00	36.00	36.00	36.00	36.00	36.00	36.00	47	0.02	2	47	100.00
KGL	BZ	08-Jun-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.34	871773	2.92	100	-	-
KHADIM	EQ	08-Jun-2020	147.70	162.45	162.45	162.45	162.45	162.45	162.45	157264	255.48	2036	149220	94.89
KHANDSE	EQ	08-Jun-2020	10.80	10.80	10.80	10.30	10.30	10.30	10.32	3052	0.32	35	3052	100.00
KICL	EQ	08-Jun-2020	1212.30	1312.25	1447.90	1212.05	1319.95	1288.80	1319.64	720	9.50	131	262	36.39
KILITCH	EQ	08-Jun-2020	100.30	102.50	104.90	98.00	98.25	98.85	101.89	11397	11.61	936	5057	44.37
KINGFA	EQ	08-Jun-2020	440.80	449.85	482.30	441.30	445.70	449.05	461.95	17672	81.64	1365	6882	38.94
KIOCL	EQ	08-Jun-2020	86.35	94.95	94.95	94.95	94.95	94.95	94.95	24007	22.79	108	23907	99.58
KIRIINDUS	EQ	08-Jun-2020	376.10	380.00	389.85	361.10	364.00	365.80	375.81	84900	319.06	2529	50173	59.10
KIRLFER	EQ	08-Jun-2020	61.55	64.70	67.80	61.45	62.65	63.25	63.27	44631	28.24	629	31366	70.28
KIRLOSBROS	EQ	08-Jun-2020	105.10	106.50	115.00	105.00	114.00	112.80	109.59	278833	305.56	3333	146568	52.56
KIRLOSENG	EQ	08-Jun-2020	107.85	112.00	114.80	106.35	109.70	109.35	110.96	58586	65.01	1415	35526	60.64
KIRLOSIND	EQ	08-Jun-2020	542.60	560.00	574.65	546.95	560.00	559.45	558.88	1838	10.27	320	1283	69.80
KITEX	EQ	08-Jun-2020	114.00	116.70	118.65	114.00	117.00	117.50	116.75	404257	471.96	4269	204329	50.54
KKCL	EQ	08-Jun-2020	794.25	792.00	812.00	785.00	790.00	790.15	793.87	1161	9.22	342	717	61.76
KMSUGAR	EQ	08-Jun-2020	8.25	8.35	8.80	7.80	8.20	8.15	8.39	610397	51.24	1060	375393	61.50
KNRCON	EQ	08-Jun-2020	201.25	205.00	207.90	196.70	197.50	198.10	199.60	469529	937.17	8331	317647	67.65
KOHINOOR	BZ	08-Jun-2020	8.30	8.65	8.70	8.35	8.60	8.60	8.67	11607	1.01	89	-	-
KOKUYOCMLN	EQ	08-Jun-2020	60.95	63.00	63.00	57.00	58.00	57.95	58.69	483099	283.51	4750	321471	66.54
KOLTEPATIL	EQ	08-Jun-2020	163.45	165.30	171.20	161.55	164.00	162.70	165.98	112086	186.04	3323	36973	32.99
KOPRAN	EQ	08-Jun-2020	29.05	30.05	30.90	28.20	29.35	29.40	29.55	114802	33.92	998	67436	58.74
KOTAKBANK	EQ	08-Jun-2020	1337.80	1355.00	1365.00	1315.50	1341.30	1336.75	1341.63	5302332	71137.83	208653	2202926	41.55
KOTAKBKETF	EQ	08-Jun-2020	212.39	212.39	220.80	212.00	215.50	215.34	215.93	178221	384.84	919	97166	54.52
KOTAKGOLD	EQ	08-Jun-2020	413.10	412.95	414.95	405.55	409.05	409.15	408.25	55606	227.01	1632	36984	66.51
KOTAKNIFTY	EQ	08-Jun-2020	105.02	106.62	106.80	105.00	105.98	105.29	106.10	137091	145.46	1100	105968	77.30
KOTAKNV20	EQ	08-Jun-2020	52.71	53.50	53.50	50.25	52.40	52.92	52.55	16002	8.41	183	7734	48.33
KOTAKPSUBK	EQ	08-Jun-2020	136.13	142.50	149.27	135.30	137.89	136.98	139.49	34898	48.68	421	22254	63.77
KOTARISUG	EQ	08-Jun-2020	13.90	13.65	14.20	13.50	13.50	13.60	13.76	207304	28.53	791	137830	66.49
KOTHARIPET	EQ	08-Jun-2020	15.90	16.45	16.45	15.40	15.95	15.75	15.85	68761	10.90	350	43980	63.96
KOTHARIPRO	EQ	08-Jun-2020	77.80	73.95	81.65	73.95	73.95	73.95	75.62	107755	81.48	1352	58696	54.47
KPITTECH	EQ	08-Jun-2020	57.90	60.75	60.75	60.75	60.75	60.75	60.75	369732	224.61	2054	325170	87.95
KPRMILL	EQ	08-Jun-2020	484.20	485.00	522.55	465.10	477.00	471.95	487.30	9875	48.12	757	5450	55.19
KRBL	EQ	08-Jun-2020	229.05	238.00	258.00	235.00	253.00	251.60	249.70	1205366	3009.77	17645	549082	45.55
KREBSBIO	EQ	08-Jun-2020	85.35	87.45	87.45	80.50	81.90	82.00	83.77	6868	5.75	245	4759	69.29
KRIDHANINF	BE	08-Jun-2020	2.80	2.90	2.90	2.85	2.90	2.90	2.90	96037	2.78	93	-	-
KRISHANA	BE	08-Jun-2020	40.80	40.00	41.00	38.95	41.00	41.00	39.80	1956	0.78	25	-	-
KSB	EQ	08-Jun-2020	515.85	528.90	538.00	508.20	515.00	513.50	524.18	39930	209.30	4315	26342	65.97
KSCL	EQ	08-Jun-2020	518.65	524.65	529.00	503.30	507.10	507.70	516.43	216245	1116.76	8367	95060	43.96
KSERASERA	BE	08-Jun-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.21	10066134	21.32	808	-	-
KSK	EQ	08-Jun-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	509918	3.31	145	509918	100.00
KSL	EQ	08-Jun-2020	177.15	177.15	181.80	171.00	172.50	172.75	175.56	130959	229.91	3453	74620	56.98
KTKBANK	EQ	08-Jun-2020	43.00	42.50	43.20	40.80	41.50	41.50	41.82	9411891	3935.66	29188	3387338	35.99
KUANTUM	EQ	08-Jun-2020	445.65	433.30	465.85	382.65	443.00	430.50	426.01	2677	11.40	226	1148	42.88
KWALITY	EQ	08-Jun-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	878861	22.85	560	851542	96.89
L&TFH	EQ	08-Jun-2020	62.30	64.00	66.20	62.55	63.15	63.15	64.23	32106628	20621.73	91675	7123181	22.19
L&TFINANCE	N8	08-Jun-2020	1031.00	1031.00	1050.00	1031.00	1045.00	1045.00	1042.78	89	0.93	5	67	75.28
L&TFINANCE	NC	08-Jun-2020	1075.00	1075.00	1084.00	1075.00	1080.00	1080.00	1079.96	151	1.63	10	151	100.00
L&TFINANCE	NO	08-Jun-2020	1045.00	1049.00	1050.00	1040.00	1049.00	1049.00	1048.30	150	1.57	4	150	100.00
L&TFINANCE	Y5	08-Jun-2020	1048.00	1050.00	1050.00	1048.00	1048.00	1048.00	1049.82	110	1.15	3	110	100.00
L&TFINANCE	Y9	08-Jun-2020	1059.98	1061.99	1061.99	1050.00	1061.99	1061.99	1060.34	315	3.34	27	265	84.13
L&TINFRA	N1	08-Jun-2020	1035.00	1034.00	1040.00	1031.00	1035.00	1035.20	1033.31	52	0.54	6	40	76.92
L&TINFRA	N2	08-Jun-2020	2014.00	2014.00	2015.00	2014.00	2014.01	2014.40	2014.52	116	2.34	8	116	100.00
L&TINFRA	N3	08-Jun-2020	1033.00	1026.51	1033.00	1026.51	1033.00	1033.00	1032.00	90	0.93	4	80	88.89
L&TINFRA	N4	08-Jun-2020	1974.51	1969.00	1978.70	1962.03	1971.00	1971.00	1970.90	156	3.07	17	91	58.33
L&TINFRA	N6	08-Jun-2020	2061.33	2046.00	2068.00	2046.00	2068.00	2066.80	2063.70	582	12.01	19	582	100.00
LAKSHVILAS	EQ	08-Jun-2020	13.85	14.20	14.50	13.85	14.50	14.50	14.39	2441525	351.22	2900	1110952	45.50
LALPATHLAB	EQ	08-Jun-2020	1640.15	1659.00	1691.00	1631.00	1646.00	1648.90	1660.86	130628	2169.55	9247	52921	40.51
LAMBODHARA	EQ	08-Jun-2020	26.45	26.85	28.30	26.85	26.90	27.15	27.58	22043	6.08	186	15734	71.38
LAOPALA	EQ	08-Jun-2020	168.20	170.00	175.40	170.00	170.30	170.30	172.01	121725	209.38	2796	64611	53.08
LASA	EQ	08-Jun-2020	43.15	43.00	47.00	38.85	38.85	39.00	40.35	589705	237.96	2290	217438	36.87
LAURUSLABS	EQ	08-Jun-2020	471.05	475.70	477.00	464.05	467.00	468.05	470.57	271106	1275.75	6383	120632	44.50
LAXMIMACH	EQ	08-Jun-2020	2730.45	2750.00	2830.00	2666.35	2700.00	2702.55	2752.90	7538	207.51	1654	4684	62.14
LEMONTREE	EQ	08-Jun-2020	22.80	23.90	23.90	23.90	23.90	23.90	23.90	1290037	308.32	707	1290037	100.00
LEXUS	SM	08-Jun-2020	6.25	5.95	6.25	5.95	6.25	6.25	6.04	10000	0.60	6	10000	100.00
LFIC	EQ	08-Jun-2020	42.70	41.55	50.70	41.35	47.00	46.95	43.82	4094	1.79	86	2627	64.17
LGBBROSLTD	EQ	08-Jun-2020	231.25	229.05	234.85	221.20	222.95	223.75	228.28	42416	96.83	1872	19041	44.89
LGBFORGE	EQ	08-Jun-2020	2.30	2.30	2.40	2.30	2.35	2.35	2.38	33724	0.80	85	31653	93.86
LGHL	SM	08-Jun-2020	15.75	15.20	16.10	15.20	16.10	16.10	15.65	16000	2.50	2	16000	100.00
LIBAS	EQ	08-Jun-2020	44.25	46.30	46.50	43.55	43.55	45.50	45.05	20196	9.10	113	8311	41.15
LIBERTSHOE	EQ	08-Jun-2020	136.70	150.00	150.90	135.00	136.50	136.75	140.63	1140897	1604.42	15667	403644	35.38
LICHSGFIN	EQ	08-Jun-2020	261.85	268.50	271.30	257.40	260.70	260.90	265.04	6380530	16910.66	67224	1306925	20.48
LICNETFGSC	EQ	08-Jun-2020	23.47	23.47	25.50	23.47	23.80	23.86	24.24	35398	8.58	164	27591	77.95
LICNETFN50	EQ	08-Jun-2020	106.42	106.50	109.80	106.50	107.26	107.02	108.10	109	0.12	32	64	58.72
LICNETFSEN	EQ	08-Jun-2020	432.00	395.00	430.00	395.00	413.00	415.33	414.57	35	0.15	8	10	28.57
LICNFNHGP	EQ	08-Jun-2020	107.00	104.70	108.00	104.70	108.00	108.00	106.98	500	0.53	15	342	68.40
LINCOLN	EQ	08-Jun-2020	164.50	166.40	175.85	159.10	167.90	170.30	168.62	207992	350.71	4773	74534	35.84
LINCPEN	EQ	08-Jun-2020	159.05	155.05	163.00	152.00	155.00	155.10	158.58	4525	7.18	103	3874	85.61
LINDEINDIA	EQ	08-Jun-2020	548.05	550.00	562.90	545.00	549.15	550.85	552.90	39330	217.46	1786	20245	51.47
LIQUIDBEES	EQ	08-Jun-2020	999.99	1000.00	1000.01	997.30	1000.01	1000.00	999.99	1080347	10803.40	5250	894096	82.76
LIQUIDETF	EQ	08-Jun-2020	1000.00	999.85	1000.01	999.85	999.99	999.99	1000.00	22998	229.98	1429	14423	62.71
LOKESHMACH	EQ	08-Jun-2020	18.85	18.70	19.65	18.15	18.50	18.40	18.59	49470	9.20	305	34662	70.07
LOTUSEYE	EQ	08-Jun-2020	23.65	23.85	25.45	23.50	25.40	24.55	24.44	9850	2.41	55	6784	68.87
LOVABLE	EQ	08-Jun-2020	56.00	56.75	59.00	54.90	55.85	55.90	57.30	106263	60.89	1087	59502	56.00
LPDC	BE	08-Jun-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.19	11920	0.14	12	-	-
LSIL	EQ	08-Jun-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.88	9063077	79.96	2235	6024124	66.47
LT	EQ	08-Jun-2020	955.25	979.50	995.00	949.00	958.10	961.35	966.82	9859059	95319.03	272871	2994872	30.38
LTI	EQ	08-Jun-2020	1857.25	1873.15	1884.85	1855.00	1865.05	1870.00	1869.62	54423	1017.50	8709	32186	59.14
LTTS	EQ	08-Jun-2020	1331.35	1345.00	1359.95	1317.15	1334.00	1329.75	1341.60	251109	3368.88	13027	181120	72.13
LUMAXIND	EQ	08-Jun-2020	1033.80	1013.00	1066.00	1008.60	1015.00	1014.00	1041.19	9317	97.01	750	5946	63.82
LUMAXTECH	EQ	08-Jun-2020	77.50	79.00	80.60	75.50	76.50	76.25	78.25	46155	36.12	790	26780	58.02
LUPIN	EQ	08-Jun-2020	902.35	905.00	911.90	880.75	896.90	900.30	897.83	2880744	25864.27	76537	582713	20.23
LUXIND	EQ	08-Jun-2020	1143.00	1150.00	1164.75	1102.00	1132.00	1137.40	1133.05	81937	928.39	6808	24871	30.35
LYKALABS	EQ	08-Jun-2020	17.25	16.75	17.75	16.70	17.20	17.20	17.18	44376	7.63	234	32755	73.81
LYPSAGEMS	EQ	08-Jun-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	20066	0.72	51	19996	99.65
M&M	EQ	08-Jun-2020	484.20	485.50	494.15	468.25	471.25	470.85	482.67	5955229	28744.02	97007	1299222	21.82
M&MFIN	EQ	08-Jun-2020	154.30	157.00	165.30	157.00	158.95	158.65	161.63	17107087	27649.98	107359	4193613	24.51
M&MFIN	N1	08-Jun-2020	1030.00	1025.00	1035.00	1016.00	1035.00	1035.00	1024.89	283	2.90	13	283	100.00
M&MFIN	N2	08-Jun-2020	1029.01	1048.95	1048.95	1026.30	1040.00	1040.14	1035.68	718	7.44	19	715	99.58
M&MFIN	N3	08-Jun-2020	1379.90	1388.00	1388.00	1383.15	1383.15	1383.15	1386.49	650	9.01	15	650	100.00
M100	EQ	08-Jun-2020	14.75	15.50	15.50	14.90	14.92	14.99	15.06	129587	19.52	431	82022	63.29
M50	EQ	08-Jun-2020	99.56	99.56	101.72	99.05	99.10	99.30	100.74	1376	1.39	49	862	62.65
MAANALU	EQ	08-Jun-2020	46.40	46.95	52.30	46.95	48.00	47.90	50.27	47077	23.67	567	17104	36.33
MACPOWER	SM	08-Jun-2020	68.25	65.00	68.75	64.85	64.85	64.95	66.05	13000	8.59	23	9500	73.08
MADHAV	EQ	08-Jun-2020	21.60	21.00	23.30	20.10	23.25	22.30	22.29	16610	3.70	147	9150	55.09
MADHUCON	BE	08-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	2311	0.05	15	-	-
MADRASFERT	EQ	08-Jun-2020	15.15	15.40	16.00	15.30	15.50	15.40	15.57	270252	42.08	575	166348	61.55
MAGADSUGAR	EQ	08-Jun-2020	105.75	115.20	115.20	100.00	105.95	104.60	107.81	85175	91.83	1421	45559	53.49
MAGMA	EQ	08-Jun-2020	14.60	15.20	15.30	14.80	15.30	15.30	15.24	4951969	754.78	4389	3597404	72.65
MAGNUM	EQ	08-Jun-2020	2.95	3.20	3.20	2.70	2.90	2.85	2.89	39933	1.16	76	30912	77.41
MAHABANK	EQ	08-Jun-2020	10.60	10.80	11.05	10.50	10.55	10.55	10.75	3857109	414.65	5304	2399344	62.21
MAHAPEXLTD	BE	08-Jun-2020	59.00	58.00	61.70	57.90	60.00	60.00	59.20	1920	1.14	14	-	-
MAHASTEEL	EQ	08-Jun-2020	90.50	91.45	91.50	86.00	88.00	88.35	88.43	14531	12.85	445	9875	67.96
MAHEPC	EQ	08-Jun-2020	137.00	139.25	140.00	132.55	134.75	133.80	135.68	118317	160.53	3029	64200	54.26
MAHESHWARI	EQ	08-Jun-2020	162.70	166.45	168.00	160.70	162.85	162.80	165.40	59471	98.37	728	23321	39.21
MAHINDCIE	EQ	08-Jun-2020	105.25	107.70	110.50	101.25	104.65	104.15	106.89	151318	161.75	2137	69865	46.17
MAHLIFE	EQ	08-Jun-2020	203.30	207.40	214.00	196.55	210.00	210.45	209.17	106679	223.14	4227	62591	58.67
MAHLOG	EQ	08-Jun-2020	293.10	294.00	322.40	290.20	322.40	322.40	314.46	537483	1690.19	9192	110440	20.55
MAHSCOOTER	EQ	08-Jun-2020	2376.45	2489.00	2588.00	2467.30	2500.10	2508.70	2519.18	60492	1523.90	6193	26875	44.43
MAHSEAMLES	EQ	08-Jun-2020	217.90	223.05	228.50	215.00	217.85	218.65	223.16	155561	347.15	3493	93584	60.16
MAITHANALL	EQ	08-Jun-2020	427.40	438.00	448.75	428.55	437.00	433.70	440.05	78355	344.80	3315	36376	46.42
MAJESCO	EQ	08-Jun-2020	354.60	359.90	372.30	355.25	372.30	366.50	362.47	19219	69.66	902	13509	70.29
MALUPAPER	EQ	08-Jun-2020	29.20	29.40	34.00	29.40	31.45	30.70	31.38	130282	40.89	1141	62197	47.74
MAN50ETF	EQ	08-Jun-2020	102.50	113.78	113.78	102.50	103.30	102.84	103.09	21808	22.48	42	21156	97.01
MANAKALUCO	EQ	08-Jun-2020	5.15	6.15	6.15	6.15	6.15	6.15	6.15	27661	1.70	49	27661	100.00
MANAKCOAT	EQ	08-Jun-2020	3.95	3.95	4.10	3.80	4.10	4.10	4.06	3027	0.12	19	2606	86.09
MANAKSIA	EQ	08-Jun-2020	35.35	37.00	38.75	36.00	37.50	37.05	37.70	31641	11.93	341	22989	72.66
MANAKSTEEL	EQ	08-Jun-2020	9.70	10.10	10.15	9.45	9.45	9.65	9.82	47699	4.68	205	35764	74.98
MANALIPETC	EQ	08-Jun-2020	16.20	16.00	17.00	16.00	16.45	16.40	16.53	485279	80.22	1165	214663	44.23
MANAPPURAM	EQ	08-Jun-2020	135.15	138.00	144.15	136.70	138.30	138.10	140.32	11172070	15676.47	58545	2895048	25.91
MANAV	SM	08-Jun-2020	4.25	4.25	4.45	4.25	4.45	4.45	4.35	8000	0.35	2	8000	100.00
MANGALAM	BE	08-Jun-2020	62.60	65.70	65.70	63.70	65.70	65.70	65.55	106563	69.85	350	-	-
MANGCHEFER	EQ	08-Jun-2020	38.10	38.75	39.00	36.05	36.45	36.80	37.40	218992	81.90	3400	135513	61.88
MANGLMCEM	EQ	08-Jun-2020	181.85	184.25	192.00	182.00	184.00	185.25	187.66	180681	339.06	2526	73273	40.55
MANGTIMBER	EQ	08-Jun-2020	6.45	6.45	6.75	6.45	6.75	6.75	6.74	4413	0.30	16	4344	98.44
MANINDS	EQ	08-Jun-2020	45.10	46.40	46.85	44.15	45.15	45.20	45.40	198929	90.32	1464	123427	62.05
MANINFRA	EQ	08-Jun-2020	18.65	19.60	19.70	18.30	18.75	18.80	19.04	231318	44.04	1109	142605	61.65
MANPASAND	BZ	08-Jun-2020	5.05	4.80	5.30	4.80	5.30	5.30	4.95	485791	24.04	926	-	-
MANUGRAPH	EQ	08-Jun-2020	7.90	8.60	8.65	8.05	8.65	8.65	8.61	33159	2.86	97	30375	91.60
MANXT50	EQ	08-Jun-2020	253.29	253.29	256.00	252.80	253.75	252.88	254.32	496	1.26	22	349	70.36
MARALOVER	EQ	08-Jun-2020	12.30	12.10	12.90	12.10	12.50	12.70	12.74	4407	0.56	27	4117	93.42
MARATHON	EQ	08-Jun-2020	52.65	52.65	57.90	51.95	57.45	57.45	56.55	11238	6.35	345	8196	72.93
MARICO	EQ	08-Jun-2020	326.40	328.50	335.85	326.10	332.25	332.00	331.87	3204273	10634.16	42691	1209576	37.75
MARINE	SM	08-Jun-2020	97.85	98.75	99.50	92.00	95.95	95.95	96.55	12000	11.59	6	6000	50.00
MARKSANS	EQ	08-Jun-2020	31.80	31.85	33.35	30.25	32.30	32.20	31.81	13163866	4187.89	22576	7542992	57.30
MARSHALL	SM	08-Jun-2020	7.35	7.35	7.35	7.00	7.00	7.00	7.04	33000	2.32	11	33000	100.00
MARUTI	EQ	08-Jun-2020	5746.20	5850.00	5850.00	5701.50	5735.00	5734.80	5762.86	1176769	67815.55	127415	134370	11.42
MASFIN	EQ	08-Jun-2020	621.55	649.00	715.30	630.00	679.00	680.15	676.46	46322	313.35	3204	23525	50.79
MASKINVEST	BE	08-Jun-2020	17.95	17.95	18.80	17.95	18.80	18.80	18.61	22	0.00	6	-	-
MASTEK	EQ	08-Jun-2020	294.00	298.00	305.00	292.20	292.90	294.20	299.33	24653	73.79	1233	12442	50.47
MATRIMONY	EQ	08-Jun-2020	355.00	361.90	369.00	352.00	359.45	358.05	361.14	2511	9.07	337	1810	72.08
MAWANASUG	EQ	08-Jun-2020	26.70	28.00	28.00	27.85	28.00	28.00	28.00	75997	21.28	271	69657	91.66
MAXINDIA	EQ	08-Jun-2020	68.95	70.85	73.20	67.80	69.00	68.95	70.24	1685529	1183.94	4183	1415648	83.99
MAXVIL	EQ	08-Jun-2020	33.10	35.30	35.50	33.70	34.00	33.85	34.31	252624	86.67	939	179716	71.14
MAYURUNIQ	EQ	08-Jun-2020	173.70	177.50	184.95	170.00	170.25	170.75	176.36	111112	195.96	3570	69985	62.99
MAZDA	EQ	08-Jun-2020	290.95	294.00	300.00	290.30	294.90	293.30	295.11	6230	18.39	442	4011	64.38
MBAPL	BE	08-Jun-2020	64.75	67.95	67.95	61.55	67.95	67.95	66.67	2400	1.60	19	-	-
MBECL	BE	08-Jun-2020	5.55	5.80	5.80	5.30	5.65	5.70	5.62	156619	8.80	218	-	-
MBLINFRA	BE	08-Jun-2020	5.00	5.15	5.25	5.10	5.25	5.20	5.22	45003	2.35	103	-	-
MCDHOLDING	EQ	08-Jun-2020	26.65	27.45	28.90	24.35	28.00	28.05	27.91	99914	27.89	1125	53769	53.82
MCDOWELL-N	EQ	08-Jun-2020	586.05	597.75	611.00	581.80	598.10	596.80	597.93	8090089	48372.95	131622	1715220	21.20
MCL	SM	08-Jun-2020	73.05	72.10	72.10	72.10	72.10	72.10	72.10	2400	1.73	2	1200	50.00
MCLEODRUSS	BE	08-Jun-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	136660	7.52	144	-	-
MCX	EQ	08-Jun-2020	1210.35	1230.00	1234.00	1183.55	1202.00	1199.80	1208.62	275085	3324.73	11691	123054	44.73
MEGASOFT	EQ	08-Jun-2020	6.05	6.10	6.65	5.90	6.60	6.60	6.47	120047	7.77	347	80535	67.09
MEGH	EQ	08-Jun-2020	49.95	50.50	51.35	49.80	50.00	50.00	50.58	1369845	692.87	6476	593670	43.34
MELSTAR	BZ	08-Jun-2020	3.35	3.50	3.50	3.20	3.50	3.50	3.47	24508	0.85	42	-	-
MENONBE	EQ	08-Jun-2020	32.95	33.50	34.95	31.60	32.50	32.50	33.03	105883	34.97	1787	78352	74.00
MEP	BE	08-Jun-2020	21.00	21.85	22.05	20.50	22.05	22.00	22.04	734149	161.80	247	-	-
MERCATOR	BE	08-Jun-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.72	944467	6.81	208	-	-
METALFORGE	EQ	08-Jun-2020	4.50	4.50	4.70	4.50	4.70	4.70	4.65	9101	0.42	27	9091	99.89
METKORE	BZ	08-Jun-2020	0.30	0.35	0.35	0.35	0.35	0.35	0.35	19705	0.07	7	-	-
METROPOLIS	EQ	08-Jun-2020	1453.60	1470.00	1501.10	1435.00	1462.00	1455.20	1468.66	66449	975.91	8504	34324	51.65
MFSL	EQ	08-Jun-2020	473.35	481.25	487.80	474.30	478.00	476.80	481.48	1400015	6740.81	20735	528471	37.75
MGEL	SM	08-Jun-2020	57.35	57.40	57.40	57.40	57.40	57.40	57.40	4000	2.30	2	4000	100.00
MGL	EQ	08-Jun-2020	1012.65	1020.00	1042.00	985.10	989.00	988.55	1003.80	1134082	11383.88	38301	482444	42.54
MHHL	SM	08-Jun-2020	13.75	13.10	13.10	13.10	13.10	13.10	13.10	3000	0.39	1	3000	100.00
MHRIL	EQ	08-Jun-2020	171.85	175.95	175.95	170.00	170.00	170.10	171.34	59487	101.92	1431	40780	68.55
MIC	EQ	08-Jun-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	56233	0.48	30	56233	100.00
MIDHANI	EQ	08-Jun-2020	201.90	203.80	214.40	202.00	207.45	206.85	208.82	3411425	7123.73	44697	1048176	30.73
MINDACORP	EQ	08-Jun-2020	62.85	64.10	67.90	63.25	64.40	64.15	65.61	3437439	2255.33	16654	1572893	45.76
MINDAIND	EQ	08-Jun-2020	286.85	287.00	296.70	287.00	290.10	290.75	292.39	310876	908.97	6751	110050	35.40
MINDTECK	EQ	08-Jun-2020	22.15	23.25	23.25	22.35	23.20	22.75	23.17	16447	3.81	102	15203	92.44
MINDTREE	EQ	08-Jun-2020	919.15	933.00	933.00	908.55	917.00	918.60	922.12	935840	8629.58	33046	222132	23.74
MIRCELECTR	EQ	08-Jun-2020	5.65	6.20	6.20	6.15	6.20	6.20	6.20	910523	56.45	552	697122	76.56
MIRZAINT	EQ	08-Jun-2020	46.50	47.30	47.90	45.60	45.65	45.70	46.89	601191	281.88	3854	291968	48.56
MITTAL	EQ	08-Jun-2020	140.30	142.25	142.50	141.00	142.15	142.15	141.82	316719	449.18	1776	107895	34.07
MMFL	EQ	08-Jun-2020	176.35	184.80	193.95	177.05	180.00	178.80	183.18	58422	107.02	1308	49387	84.53
MMP	EQ	08-Jun-2020	60.50	65.00	72.00	53.30	58.10	58.05	63.07	37971	23.95	828	22052	58.08
MMTC	EQ	08-Jun-2020	15.95	16.40	16.90	16.10	16.25	16.25	16.56	2201069	364.47	4926	999356	45.40
MODIRUBBER	BE	08-Jun-2020	29.40	29.00	29.40	29.00	29.40	29.40	29.31	225	0.07	10	-	-
MOHOTAIND	EQ	08-Jun-2020	7.80	8.15	8.15	8.15	8.15	8.15	8.15	827	0.07	6	827	100.00
MOIL	EQ	08-Jun-2020	146.05	146.05	153.90	142.50	152.25	152.10	150.33	1313036	1973.91	30265	605154	46.09
MOKSH	SM	08-Jun-2020	22.50	22.50	22.50	22.50	22.50	22.50	22.50	3000	0.68	1	3000	100.00
MOLDTECH	EQ	08-Jun-2020	38.45	39.00	39.65	36.65	37.65	37.90	38.23	49331	18.86	629	42515	86.18
MOLDTKPAC	EQ	08-Jun-2020	195.65	195.70	200.35	182.65	190.95	191.05	189.85	137041	260.17	3039	71126	51.90
MONTECARLO	EQ	08-Jun-2020	159.15	165.00	165.00	153.50	155.50	155.45	159.56	178654	285.06	4018	100986	56.53
MORARJEE	EQ	08-Jun-2020	10.45	10.50	11.45	10.45	11.25	10.90	10.90	17424	1.90	85	11680	67.03
MOREPENLAB	EQ	08-Jun-2020	19.40	20.50	21.65	19.75	20.65	20.65	20.66	4598468	950.24	9758	2021105	43.95
MOTHERSUMI	EQ	08-Jun-2020	104.00	105.30	106.20	98.60	99.20	99.25	101.29	31291791	31694.31	126428	13770312	44.01
MOTILALOFS	EQ	08-Jun-2020	566.25	573.95	615.05	565.50	581.00	579.20	591.31	344718	2038.35	10058	109590	31.79
MOTOGENFIN	EQ	08-Jun-2020	29.35	32.00	35.20	32.00	35.20	35.20	33.70	25063	8.45	204	19267	76.87
MPHASIS	EQ	08-Jun-2020	880.80	887.00	896.00	872.80	894.70	890.90	882.10	219676	1937.75	7555	167460	76.23
MPSLTD	EQ	08-Jun-2020	257.15	264.90	272.00	250.25	254.00	255.40	257.41	42332	108.97	1405	31315	73.97
MRF	EQ	08-Jun-2020	63526.20	63700.00	65150.00	63561.10	64499.80	64244.40	64532.66	15854	10231.01	9008	2716	17.13
MRO-TEK	EQ	08-Jun-2020	21.10	20.05	20.35	20.05	20.25	20.25	20.21	660	0.13	11	655	99.24
MRPL	EQ	08-Jun-2020	31.80	32.15	34.30	32.15	33.20	33.00	33.34	2330804	777.10	8904	1178648	50.57
MSPL	EQ	08-Jun-2020	4.85	4.90	5.30	4.90	5.30	5.30	5.28	8914	0.47	33	8903	99.88
MSTCLTD	EQ	08-Jun-2020	123.15	125.80	137.90	123.95	133.50	132.40	130.95	553483	724.79	9055	214428	38.74
MTEDUCARE	EQ	08-Jun-2020	10.00	10.45	11.00	9.65	11.00	11.00	10.91	205552	22.43	1022	193158	93.97
MTNL	EQ	08-Jun-2020	8.50	9.35	9.35	9.25	9.35	9.35	9.35	1109495	103.72	1057	1042354	93.95
MUKANDENGG	EQ	08-Jun-2020	8.50	8.90	9.35	8.90	9.35	9.35	9.22	3789	0.35	31	3664	96.70
MUKANDLTD	EQ	08-Jun-2020	18.90	19.00	19.80	19.00	19.80	19.75	19.73	31036	6.12	161	26950	86.83
MUKANDLTD	P1	08-Jun-2020	5.20	5.20	5.20	5.15	5.15	5.15	5.17	320	0.02	3	320	100.00
MUKTAARTS	EQ	08-Jun-2020	30.80	31.70	33.85	30.80	32.00	31.75	32.61	108914	35.51	1139	61256	56.24
MUNJALAU	EQ	08-Jun-2020	41.40	41.80	42.70	39.25	40.90	40.60	41.20	384775	158.52	2562	174485	45.35
MUNJALSHOW	EQ	08-Jun-2020	91.35	91.30	95.70	91.15	93.50	92.95	93.40	19308	18.03	565	11506	59.59
MURUDCERA	EQ	08-Jun-2020	14.60	14.40	17.50	14.40	17.50	17.05	16.47	692113	114.01	1344	256949	37.13
MUTHOOTCAP	EQ	08-Jun-2020	289.75	318.70	318.70	318.70	318.70	318.70	318.70	29413	93.74	663	27359	93.02
MUTHOOTFIN	EQ	08-Jun-2020	915.30	925.95	941.35	909.00	915.00	914.60	926.78	1298751	12036.59	45274	294340	22.66
N100	EQ	08-Jun-2020	720.05	734.35	736.00	724.45	730.00	730.33	731.23	47469	347.11	2153	36542	76.98
NABARD	N1	08-Jun-2020	1184.00	1191.10	1195.00	1191.10	1195.00	1195.00	1194.22	10	0.12	2	10	100.00
NABARD	N2	08-Jun-2020	1219.09	1222.00	1224.00	1215.00	1224.00	1219.78	1217.77	2330	28.37	70	1301	55.84
NACLIND	EQ	08-Jun-2020	27.20	27.00	27.95	26.30	27.15	27.05	27.42	28745	7.88	269	20739	72.15
NAGAFERT	EQ	08-Jun-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	102750	6.47	150	102750	100.00
NAGREEKEXP	EQ	08-Jun-2020	11.65	12.30	13.95	11.65	13.95	13.95	13.65	66390	9.06	496	31274	47.11
NAHARCAP	EQ	08-Jun-2020	68.35	70.75	72.60	68.30	69.30	68.95	70.11	7621	5.34	79	6513	85.46
NAHARINDUS	EQ	08-Jun-2020	27.10	27.50	31.00	27.00	28.75	27.55	28.37	51297	14.56	486	29167	56.86
NAHARPOLY	EQ	08-Jun-2020	55.85	60.90	64.60	59.10	61.20	60.90	62.02	377858	234.36	3420	210232	55.64
NAHARSPING	EQ	08-Jun-2020	37.65	39.40	39.80	37.75	38.15	38.20	38.50	25761	9.92	396	18537	71.96
NAM-INDIA	EQ	08-Jun-2020	276.40	278.90	299.00	277.10	296.90	296.70	292.10	2601854	7600.06	40761	1256339	48.29
NATCOPHARM	EQ	08-Jun-2020	592.95	597.95	636.00	594.00	630.25	629.70	622.66	1184084	7372.78	26434	539981	45.60
NATHBIOGEN	EQ	08-Jun-2020	329.90	326.25	333.00	315.00	323.80	321.25	323.06	15596	50.38	616	11804	75.69
NATIONALUM	EQ	08-Jun-2020	32.80	33.50	34.20	32.45	33.00	32.95	33.35	20974184	6994.09	53513	6581901	31.38
NAUKRI	EQ	08-Jun-2020	2500.10	2529.00	2679.90	2520.00	2674.00	2662.95	2608.34	638891	16664.46	42070	193658	30.31
NAVINFLUOR	EQ	08-Jun-2020	1618.30	1629.00	1639.85	1565.50	1580.00	1583.40	1607.63	90508	1455.03	6904	37026	40.91
NAVKARCORP	EQ	08-Jun-2020	23.35	23.90	28.00	23.90	28.00	27.35	26.61	1509050	401.58	3627	655113	43.41
NAVNETEDUL	EQ	08-Jun-2020	73.80	74.70	77.70	73.80	74.70	74.65	75.47	175291	132.29	1878	105051	59.93
NBCC	EQ	08-Jun-2020	22.30	23.80	24.90	22.40	23.00	22.95	23.78	29064759	6911.35	44091	12400067	42.66
NBIFIN	EQ	08-Jun-2020	1609.70	1550.00	1604.95	1550.00	1560.00	1565.25	1564.00	165	2.58	17	130	78.79
NBVENTURES	EQ	08-Jun-2020	41.85	43.50	43.50	39.80	40.60	40.30	40.96	649770	266.18	7307	453703	69.83
NCC	EQ	08-Jun-2020	30.35	32.40	33.30	30.70	31.40	31.25	31.93	54445788	17386.53	84374	16350764	30.03
NCLIND	EQ	08-Jun-2020	66.00	66.65	69.00	66.60	67.25	67.25	67.85	433184	293.91	2971	261662	60.40
NDGL	EQ	08-Jun-2020	426.55	489.00	489.00	431.00	487.00	485.85	456.22	1504	6.86	79	371	24.67
NDL	EQ	08-Jun-2020	22.85	22.85	23.85	20.60	21.25	21.10	21.38	150917	32.26	1576	113023	74.89
NDTV	BE	08-Jun-2020	38.45	37.50	39.00	36.55	38.50	38.60	38.22	46147	17.64	396	-	-
NECCLTD	EQ	08-Jun-2020	5.80	6.10	6.35	5.60	6.05	6.05	6.09	79503	4.84	159	66219	83.29
NECLIFE	EQ	08-Jun-2020	14.50	14.85	15.20	14.10	14.70	14.65	14.64	657550	96.26	1761	349943	53.22
NELCAST	EQ	08-Jun-2020	44.30	46.00	49.80	45.80	47.50	47.60	47.67	743828	354.55	5104	298474	40.13
NELCO	EQ	08-Jun-2020	196.75	214.00	214.00	201.00	203.00	202.60	207.52	319862	663.78	5302	128970	40.32
NEOGEN	EQ	08-Jun-2020	463.15	465.00	472.50	457.90	461.00	462.75	465.78	16180	75.36	705	10937	67.60
NESCO	EQ	08-Jun-2020	462.25	462.25	479.50	456.55	463.95	460.95	470.63	87046	409.67	3682	44464	51.08
NESTLEIND	EQ	08-Jun-2020	17096.85	17250.00	17250.00	16790.00	16820.00	16836.20	16932.19	147070	24902.18	30030	70664	48.05
NETF	EQ	08-Jun-2020	103.46	103.20	108.00	101.65	106.90	105.41	104.13	1204	1.25	49	600	49.83
NETFCONSUM	EQ	08-Jun-2020	50.71	50.50	51.52	49.10	50.00	50.91	50.89	8252	4.20	75	6649	80.57
NETFDIVOPP	EQ	08-Jun-2020	26.40	26.50	26.50	25.01	25.56	25.56	25.78	650	0.17	22	650	100.00
NETFLTGILT	EQ	08-Jun-2020	21.69	21.69	21.69	21.55	21.69	21.65	21.62	58976	12.75	293	58542	99.26
NETFMID150	EQ	08-Jun-2020	54.00	55.00	55.00	53.00	54.30	54.03	54.59	109641	59.86	359	87513	79.82
NETFNIF100	EQ	08-Jun-2020	107.87	108.90	114.79	108.50	113.84	113.84	112.03	290	0.32	53	194	66.90
NETFNV20	EQ	08-Jun-2020	52.66	53.00	54.50	53.00	53.45	53.60	53.64	3912	2.10	56	3304	84.46
NETWORK18	EQ	08-Jun-2020	27.85	29.70	30.60	28.50	30.60	30.60	29.89	3298894	985.95	3615	2205820	66.87
NEULANDLAB	EQ	08-Jun-2020	401.85	440.00	440.00	405.00	408.00	406.85	413.03	66773	275.79	4212	41254	61.78
NEWGEN	EQ	08-Jun-2020	151.35	154.90	154.90	150.05	152.45	151.65	152.39	31854	48.54	1055	19925	62.55
NEXTMEDIA	BE	08-Jun-2020	3.70	3.85	3.85	3.85	3.85	3.85	3.85	2942	0.11	16	-	-
NFL	EQ	08-Jun-2020	26.65	27.00	27.40	26.70	26.85	26.75	26.99	873220	235.65	3239	533432	61.09
NH	EQ	08-Jun-2020	286.05	290.00	291.95	284.00	290.00	289.45	288.77	134076	387.17	3437	87227	65.06
NHAI	N1	08-Jun-2020	1112.85	1113.01	1115.00	1112.95	1115.00	1115.00	1113.66	6738	75.04	73	5440	80.74
NHAI	N2	08-Jun-2020	1255.10	1254.00	1257.00	1254.00	1255.00	1254.94	1255.13	7746	97.22	101	6159	79.51
NHAI	N4	08-Jun-2020	1215.00	1215.00	1220.00	1215.00	1220.00	1220.00	1217.25	118	1.44	5	118	100.00
NHAI	N6	08-Jun-2020	1308.89	1302.00	1320.00	1301.10	1319.00	1317.71	1315.80	1454	19.13	45	1429	98.28
NHAI	N8	08-Jun-2020	1131.00	1131.00	1131.00	1131.00	1131.00	1131.00	1131.00	1	0.01	1	1	100.00
NHAI	NA	08-Jun-2020	1216.98	1217.00	1218.49	1217.00	1217.99	1217.18	1217.24	2831	34.46	185	2706	95.58
NHAI	NE	08-Jun-2020	1268.24	1267.00	1268.80	1263.01	1267.80	1264.90	1265.69	2037	25.78	61	1402	68.83
NHBTF2014	N6	08-Jun-2020	7176.66	7175.00	7190.00	7175.00	7190.00	7188.22	7182.35	157	11.28	15	156	99.36
NHPC	EQ	08-Jun-2020	20.15	20.35	20.65	20.15	20.15	20.20	20.33	5088687	1034.60	7909	2637500	51.83
NHPC	N6	08-Jun-2020	1392.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	50	0.70	1	50	100.00
NIACL	EQ	08-Jun-2020	118.50	119.15	129.35	119.15	127.00	126.40	125.23	1305186	1634.45	19587	433700	33.23
NIBL	EQ	08-Jun-2020	5.75	6.00	6.00	5.85	6.00	6.00	5.98	18812	1.13	134	18812	100.00
NIFTYBEES	EQ	08-Jun-2020	107.66	108.50	109.45	107.67	108.20	108.10	108.83	2765914	3010.16	12738	1127157	40.75
NIFTYEES	EQ	08-Jun-2020	12350.00	12460.00	12460.00	12460.00	12460.00	12460.00	12460.00	1	0.12	1	1	100.00
NIITLTD	EQ	08-Jun-2020	90.40	91.65	91.90	89.60	90.20	90.65	90.64	559226	506.86	6034	267187	47.78
NIITTECH	EQ	08-Jun-2020	1468.15	1480.00	1501.95	1443.20	1451.00	1450.40	1473.48	313359	4617.27	17022	53522	17.08
NILAINFRA	EQ	08-Jun-2020	3.85	3.85	4.55	3.80	3.95	4.00	4.18	946082	39.50	1059	535901	56.64
NILASPACES	EQ	08-Jun-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.90	360703	3.24	128	342740	95.02
NILKAMAL	EQ	08-Jun-2020	1053.10	1065.50	1128.00	1061.50	1072.00	1072.55	1096.49	78130	856.69	5284	21690	27.76
NIPPOBATRY	EQ	08-Jun-2020	480.00	481.35	510.00	481.35	494.90	496.05	498.76	1889	9.42	181	1639	86.77
NITCO	EQ	08-Jun-2020	16.95	17.15	17.75	16.70	17.75	17.55	17.38	86198	14.98	515	69012	80.06
NITINFIRE	BZ	08-Jun-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.42	106189	0.44	36	-	-
NITINSPIN	EQ	08-Jun-2020	35.05	36.30	37.50	35.00	37.00	35.85	36.12	76093	27.49	543	52200	68.60
NKIND	BE	08-Jun-2020	25.60	26.85	26.85	25.60	26.65	26.00	26.38	2438	0.64	28	-	-
NLCINDIA	EQ	08-Jun-2020	43.70	44.20	44.65	44.00	44.50	44.45	44.40	1162190	516.06	4441	773606	66.56
NMDC	EQ	08-Jun-2020	88.85	90.50	94.65	90.05	91.55	91.20	92.62	7544020	6986.92	34232	2466231	32.69
NOCIL	EQ	08-Jun-2020	87.70	88.95	93.00	88.40	92.30	92.15	91.27	4271228	3898.38	28864	1523618	35.67
NOIDATOLL	EQ	08-Jun-2020	3.75	4.10	4.10	4.10	4.10	4.10	4.10	24920	1.02	53	24920	100.00
NPBET	EQ	08-Jun-2020	116.77	117.00	117.00	110.03	112.35	112.71	113.53	1934	2.20	44	967	50.00
NRAIL	EQ	08-Jun-2020	194.55	192.75	201.00	192.20	194.00	194.60	196.10	20087	39.39	555	14459	71.98
NRBBEARING	EQ	08-Jun-2020	67.95	68.55	77.65	68.15	73.00	72.85	74.01	837071	619.50	8651	317056	37.88
NSIL	EQ	08-Jun-2020	670.50	675.00	685.00	662.95	674.00	674.00	678.40	209	1.42	93	125	59.81
NTPC	EQ	08-Jun-2020	97.95	98.95	100.20	97.75	98.70	98.55	98.79	14173729	14002.06	71957	4812934	33.96
NTPC	N4	08-Jun-2020	1224.90	1230.00	1230.00	1215.00	1215.00	1215.00	1217.36	561	6.83	6	561	100.00
NTPC	N6	08-Jun-2020	1419.95	1419.00	1419.95	1415.00	1415.00	1415.00	1415.66	702	9.94	14	697	99.29
NTPC	N7	08-Jun-2020	13.62	13.50	13.75	13.50	13.62	13.62	13.65	38362	5.24	97	32698	85.24
NTPC	NC	08-Jun-2020	1220.00	1260.00	1260.00	1250.00	1250.00	1250.00	1259.74	77	0.97	2	77	100.00
NTPC	ND	08-Jun-2020	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	8	0.10	2	8	100.00
NUCLEUS	EQ	08-Jun-2020	249.20	251.10	256.35	246.00	248.50	246.80	250.53	58947	147.68	3897	28451	48.27
NXTDIGITAL	EQ	08-Jun-2020	362.70	370.00	398.95	365.00	371.45	371.05	386.48	6263	24.21	319	4387	70.05
OAL	EQ	08-Jun-2020	166.70	167.00	178.90	161.70	163.00	163.45	168.75	10547	17.80	248	7850	74.43
OBEROIRLTY	EQ	08-Jun-2020	372.10	387.95	387.95	364.00	367.00	367.00	375.14	300487	1127.26	9181	85597	28.49
OCCL	EQ	08-Jun-2020	678.85	720.00	720.00	680.00	690.00	688.35	696.37	42285	294.46	2100	25370	60.00
OFSS	EQ	08-Jun-2020	2537.50	2552.00	2610.00	2515.00	2585.00	2596.35	2571.83	63259	1626.91	6719	40826	64.54
OIL	EQ	08-Jun-2020	91.25	96.80	97.45	94.20	95.00	94.95	95.86	2084467	1998.14	13624	768095	36.85
OILCOUNTUB	EQ	08-Jun-2020	5.10	5.50	5.60	5.50	5.60	5.60	5.59	53625	3.00	119	44478	82.94
OISL	EQ	08-Jun-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	115137	3.45	28	115137	100.00
OLECTRA	EQ	08-Jun-2020	66.50	69.80	69.80	69.80	69.80	69.80	69.80	17370	12.12	119	17370	100.00
OMAXAUTO	EQ	08-Jun-2020	27.55	28.15	30.30	28.15	30.30	30.30	30.11	42011	12.65	269	36351	86.53
OMAXE	EQ	08-Jun-2020	190.15	190.60	192.60	190.35	192.10	192.10	191.51	1971871	3776.25	7152	491030	24.90
OMFURN	SM	08-Jun-2020	4.90	5.00	5.00	5.00	5.00	5.00	5.00	6000	0.30	1	6000	100.00
OMMETALS	EQ	08-Jun-2020	13.00	13.40	14.40	12.85	13.40	13.45	13.48	162927	21.96	639	119154	73.13
ONELIFECAP	EQ	08-Jun-2020	6.00	6.00	6.25	5.70	6.15	6.15	5.87	18181	1.07	64	12869	70.78
ONEPOINT	EQ	08-Jun-2020	12.40	12.50	13.50	11.85	13.35	13.20	13.06	11273	1.47	62	8673	76.94
ONGC	EQ	08-Jun-2020	86.95	90.00	93.10	89.20	91.20	90.95	90.97	32511412	29576.46	127815	11447077	35.21
ONMOBILE	EQ	08-Jun-2020	27.95	28.45	29.50	27.00	28.65	28.85	28.75	101432	29.17	438	71106	70.10
ONWARDTEC	EQ	08-Jun-2020	52.10	54.00	55.75	51.00	53.00	53.10	54.14	26071	14.11	271	20565	78.88
OPTIEMUS	BE	08-Jun-2020	22.45	23.55	23.55	23.00	23.10	23.20	23.44	17766	4.17	79	-	-
OPTOCIRCUI	BE	08-Jun-2020	8.25	8.65	8.65	8.65	8.65	8.65	8.65	201890	17.46	376	-	-
ORBTEXP	EQ	08-Jun-2020	57.45	60.90	60.90	56.10	56.10	57.20	58.64	11997	7.03	332	7996	66.65
ORICONENT	EQ	08-Jun-2020	14.80	15.40	15.70	14.90	15.00	15.15	15.33	109081	16.72	421	84166	77.16
ORIENTABRA	EQ	08-Jun-2020	16.10	18.10	18.45	16.10	16.45	16.65	16.88	117782	19.89	718	77262	65.60
ORIENTALTL	EQ	08-Jun-2020	9.80	10.00	10.25	9.90	10.10	10.10	10.08	356711	35.94	839	193225	54.17
ORIENTBELL	EQ	08-Jun-2020	68.80	71.85	72.30	66.00	69.35	69.05	69.03	77486	53.49	855	58496	75.49
ORIENTCEM	EQ	08-Jun-2020	57.60	62.60	62.60	57.25	60.00	59.85	59.61	1922260	1145.91	8038	988472	51.42
ORIENTELEC	EQ	08-Jun-2020	185.90	189.35	189.35	182.20	183.10	182.90	184.91	160297	296.40	7226	103471	64.55
ORIENTHOT	EQ	08-Jun-2020	24.45	25.70	26.85	24.00	24.90	24.80	25.19	266243	67.07	1287	189870	71.31
ORIENTLTD	EQ	08-Jun-2020	77.00	84.00	84.70	80.00	84.65	83.95	83.92	2589	2.17	89	1602	61.88
ORIENTPPR	EQ	08-Jun-2020	19.50	19.95	23.00	19.45	21.40	21.10	21.55	2641453	569.21	8232	1150692	43.56
ORIENTREF	EQ	08-Jun-2020	164.65	165.05	169.80	156.20	160.00	158.90	164.45	72160	118.66	1556	48409	67.09
ORISSAMINE	EQ	08-Jun-2020	1704.60	1730.00	1820.00	1722.80	1745.00	1737.90	1765.22	15282	269.76	1990	9009	58.95
ORTEL	BZ	08-Jun-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.04	41241	0.43	41	-	-
ORTINLABSS	EQ	08-Jun-2020	12.30	13.35	13.50	12.80	13.50	13.50	13.32	58076	7.74	374	37523	64.61
OSIAHYPER	SM	08-Jun-2020	256.00	204.80	246.00	204.80	246.00	246.00	225.45	1600	3.61	4	400	25.00
OSWALAGRO	EQ	08-Jun-2020	6.90	7.45	7.45	6.90	7.00	6.95	7.10	173223	12.31	597	116647	67.34
OSWALSEEDS	SM	08-Jun-2020	31.50	32.75	32.80	30.05	31.30	31.30	31.61	32000	10.11	8	4000	12.50
PAGEIND	EQ	08-Jun-2020	19720.65	19851.00	20131.80	19235.50	19400.00	19479.60	19664.37	34886	6860.11	14073	11315	32.43
PAISALO	EQ	08-Jun-2020	188.00	211.90	220.00	204.05	214.80	212.60	211.96	52866	112.06	1402	23226	43.93
PALASHSECU	EQ	08-Jun-2020	22.80	25.00	25.05	25.00	25.00	25.00	25.03	4020	1.01	34	3270	81.34
PALREDTEC	EQ	08-Jun-2020	12.20	12.65	12.80	12.65	12.80	12.80	12.75	2673	0.34	17	2673	100.00
PANACEABIO	EQ	08-Jun-2020	163.00	174.00	182.00	171.00	174.50	174.30	176.40	305204	538.37	5417	138332	45.32
PANACHE	EQ	08-Jun-2020	42.45	44.00	46.45	41.50	46.25	45.50	45.80	1112	0.51	38	710	63.85
PANAMAPET	EQ	08-Jun-2020	43.45	45.80	47.50	42.00	45.70	43.45	45.92	46268	21.25	625	32516	70.28
PAPERPROD	EQ	08-Jun-2020	210.75	211.00	216.00	207.00	216.00	214.20	212.88	178148	379.24	3163	91850	51.56
PARABDRUGS	BZ	08-Jun-2020	1.80	1.85	1.85	1.80	1.80	1.80	1.83	25801	0.47	67	-	-
PARACABLES	EQ	08-Jun-2020	6.95	7.00	8.30	6.80	8.00	7.95	7.88	491405	38.72	750	309574	63.00
PARAGMILK	EQ	08-Jun-2020	89.55	90.95	91.80	89.00	89.80	89.60	90.23	465962	420.42	7183	306410	65.76
PARSVNATH	BE	08-Jun-2020	2.00	2.10	2.10	2.00	2.10	2.10	2.07	107637	2.23	75	-	-
PATELENG	EQ	08-Jun-2020	13.80	14.45	14.80	13.85	14.30	14.15	14.32	428274	61.33	1430	290997	67.95
PATINTLOG	EQ	08-Jun-2020	19.50	20.90	21.45	20.90	21.45	21.40	21.34	30344	6.48	239	23607	77.80
PATSPINLTD	EQ	08-Jun-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	2017	0.07	4	2017	100.00
PCJEWELLER	EQ	08-Jun-2020	14.10	15.50	15.50	15.50	15.50	15.50	15.50	601651	93.26	1887	577661	96.01
PDMJEPAPER	EQ	08-Jun-2020	12.95	13.45	14.00	13.30	13.80	13.65	13.73	135737	18.63	403	81903	60.34
PDSMFL	EQ	08-Jun-2020	257.80	276.00	276.00	261.00	262.00	262.90	264.58	1680	4.44	69	1587	94.46
PEARLPOLY	EQ	08-Jun-2020	10.65	10.30	11.70	10.10	11.05	11.05	11.33	4115	0.47	35	3834	93.17
PEL	EQ	08-Jun-2020	1127.10	1155.00	1167.95	1074.50	1088.20	1085.25	1119.78	1720987	19271.33	60641	331332	19.25
PENIND	EQ	08-Jun-2020	16.55	18.00	18.20	17.15	18.20	18.20	18.12	1181593	214.13	3451	953010	80.65
PENINLAND	EQ	08-Jun-2020	3.75	4.10	4.10	3.50	4.10	4.10	4.04	438226	17.69	473	345379	78.81
PERSISTENT	EQ	08-Jun-2020	572.05	575.00	585.00	573.70	581.00	581.45	580.41	74653	433.30	6061	40580	54.36
PETRONET	EQ	08-Jun-2020	256.10	256.10	262.25	252.50	257.65	257.70	257.43	3632416	9350.75	55288	1324185	36.45
PFC	EQ	08-Jun-2020	86.05	87.75	89.45	84.95	85.60	85.60	87.01	11134628	9687.73	43820	3478743	31.24
PFC	N4	08-Jun-2020	1118.30	1103.27	1111.00	1103.00	1111.00	1111.00	1103.99	900	9.94	8	800	88.89
PFC	N5	08-Jun-2020	1251.43	1249.99	1250.00	1244.99	1245.00	1245.00	1248.07	1300	16.22	7	1300	100.00
PFC	N6	08-Jun-2020	1191.80	1208.99	1208.99	1207.96	1207.96	1207.96	1208.48	400	4.83	4	400	100.00
PFC	N8	08-Jun-2020	1420.00	1422.00	1430.00	1422.00	1429.00	1428.99	1428.59	1739	24.84	31	1688	97.07
PFIZER	EQ	08-Jun-2020	4102.25	4150.00	4160.00	4092.00	4128.00	4127.40	4125.13	101619	4191.92	15393	58201	57.27
PFOCUS	EQ	08-Jun-2020	24.20	25.25	29.00	24.05	29.00	29.00	27.63	617989	170.72	1931	338851	54.83
PFS	EQ	08-Jun-2020	10.65	11.00	11.25	10.65	10.80	10.80	10.96	1445370	158.42	2429	990972	68.56
PGEL	EQ	08-Jun-2020	42.75	45.95	47.00	44.00	45.05	45.50	45.55	42437	19.33	419	29168	68.73
PGHH	EQ	08-Jun-2020	10067.95	10060.00	10189.85	10052.95	10099.90	10078.55	10127.76	5816	589.03	1036	4920	84.59
PGHL	EQ	08-Jun-2020	4245.40	4330.60	4330.60	4220.15	4239.15	4240.40	4247.12	8349	354.59	2030	5589	66.94
PGIL	EQ	08-Jun-2020	106.60	108.00	119.75	105.50	108.85	107.70	111.48	25784	28.74	571	14270	55.34
PHILIPCARB	EQ	08-Jun-2020	83.75	89.90	96.00	85.50	95.50	93.40	90.46	4674461	4228.34	33080	1458423	31.20
PHOENIXLTD	EQ	08-Jun-2020	629.65	645.00	670.00	611.00	613.95	615.85	631.68	120166	759.07	6249	40030	33.31
PIDILITIND	EQ	08-Jun-2020	1508.30	1519.80	1523.00	1490.00	1494.00	1492.30	1502.13	600577	9021.42	27423	247655	41.24
PIIND	EQ	08-Jun-2020	1617.90	1644.00	1647.90	1565.00	1584.15	1593.85	1600.13	216095	3457.80	21238	138502	64.09
PILANIINVS	EQ	08-Jun-2020	1369.50	1398.95	1475.00	1375.00	1390.00	1390.00	1399.69	2314	32.39	251	718	31.03
PILITA	EQ	08-Jun-2020	4.50	4.75	5.20	4.40	4.85	4.70	4.75	94577	4.49	310	38221	40.41
PIONDIST	EQ	08-Jun-2020	111.20	119.95	119.95	112.05	115.15	115.25	115.76	35820	41.47	671	20979	58.57
PIONEEREMB	EQ	08-Jun-2020	23.65	23.65	25.00	22.80	23.50	23.10	23.54	23154	5.45	193	17352	74.94
PITTIENG	EQ	08-Jun-2020	26.45	26.50	28.00	26.25	26.50	26.70	27.12	27360	7.42	243	17682	64.63
PKTEA	BE	08-Jun-2020	94.60	99.30	99.30	95.00	95.00	99.30	99.30	7522	7.47	47	-	-
PLASTIBLEN	EQ	08-Jun-2020	153.10	155.05	157.00	152.00	153.40	152.85	154.20	9565	14.75	389	7090	74.12
PNB	EQ	08-Jun-2020	33.75	35.50	35.50	32.25	32.60	32.60	33.74	103769333	35015.57	154914	27352369	26.36
PNBGILTS	EQ	08-Jun-2020	35.35	36.00	36.80	33.50	33.75	33.85	34.34	926086	318.01	4308	526654	56.87
PNBHOUSING	EQ	08-Jun-2020	203.25	207.00	210.80	200.00	201.25	201.15	206.14	712976	1469.72	11671	421466	59.11
PNC	EQ	08-Jun-2020	12.50	13.85	14.75	12.60	14.65	14.20	13.98	15074	2.11	114	11521	76.43
PNCINFRA	EQ	08-Jun-2020	117.35	128.70	133.00	121.75	130.00	129.55	128.04	349499	447.50	6731	179102	51.25
PODDARHOUS	EQ	08-Jun-2020	169.75	180.00	180.00	161.10	177.95	175.80	172.17	1226	2.11	76	478	38.99
PODDARMENT	EQ	08-Jun-2020	143.75	145.95	147.70	143.95	144.10	144.45	145.28	4334	6.30	208	3098	71.48
POKARNA	BE	08-Jun-2020	113.60	114.75	115.95	112.00	115.00	114.15	114.10	88098	100.52	201	-	-
POLYCAB	EQ	08-Jun-2020	773.20	784.00	829.50	772.50	802.20	802.35	803.02	850557	6830.12	32044	293743	34.54
POLYMED	EQ	08-Jun-2020	289.80	296.00	296.05	282.00	285.00	285.15	286.20	110539	316.37	3950	60030	54.31
POLYPLEX	EQ	08-Jun-2020	434.90	441.50	443.00	435.00	437.50	437.95	439.95	42820	188.39	1326	33329	77.84
PONNIERODE	EQ	08-Jun-2020	149.85	154.35	155.00	144.00	145.80	144.90	150.21	14640	21.99	354	8184	55.90
POWERGRID	EQ	08-Jun-2020	171.45	173.45	174.90	170.85	172.50	172.35	172.82	6594521	11396.65	51777	2213401	33.56
POWERINDIA	EQ	08-Jun-2020	836.30	840.00	840.00	835.30	837.50	838.00	837.53	22385	187.48	1983	13906	62.12
POWERMECH	EQ	08-Jun-2020	406.45	411.80	424.00	397.70	397.70	406.90	410.54	37197	152.71	1705	24624	66.20
PPAP	EQ	08-Jun-2020	177.00	186.00	192.25	160.00	170.00	169.55	179.86	84271	151.57	1756	54545	64.73
PPL	EQ	08-Jun-2020	47.45	49.80	49.80	49.80	49.80	49.80	49.80	68680	34.20	170	68680	100.00
PRABHAT	EQ	08-Jun-2020	69.10	68.55	70.35	68.05	69.55	69.75	69.37	46743	32.43	311	38585	82.55
PRAENG	EQ	08-Jun-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	10356	0.72	38	10356	100.00
PRAJIND	EQ	08-Jun-2020	64.10	65.05	67.40	63.95	64.80	65.00	65.71	4323590	2841.07	20243	722419	16.71
PRAKASH	EQ	08-Jun-2020	35.30	38.00	41.45	36.25	38.80	38.60	39.05	2112094	824.85	9940	1162833	55.06
PRAKASHSTL	BE	08-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	546853	6.29	212	-	-
PRAXIS	EQ	08-Jun-2020	28.95	29.00	29.80	27.55	28.35	28.45	28.63	58540	16.76	351	51402	87.81
PRECAM	EQ	08-Jun-2020	27.50	29.40	32.95	27.65	27.85	28.10	28.89	293181	84.70	2789	220181	75.10
PRECOT	EQ	08-Jun-2020	21.10	20.10	23.20	20.10	22.80	22.75	22.37	4057	0.91	50	3504	86.37
PRECWIRE	EQ	08-Jun-2020	89.70	91.95	96.95	87.15	93.70	93.55	93.57	36097	33.78	626	23251	64.41
PREMEXPLN	EQ	08-Jun-2020	75.20	81.90	82.70	74.00	75.00	75.15	77.89	52589	40.96	742	27413	52.13
PREMIERPOL	EQ	08-Jun-2020	23.00	22.70	24.80	20.75	21.15	21.50	21.93	21698	4.76	206	13501	62.22
PRESSMN	EQ	08-Jun-2020	18.15	18.15	19.85	17.60	17.70	18.15	18.57	32235	5.99	210	20579	63.84
PRESTIGE	EQ	08-Jun-2020	170.05	172.50	181.90	172.50	179.10	179.10	178.43	1138913	2032.12	27623	635997	55.84
PRICOLLTD	EQ	08-Jun-2020	41.75	42.20	43.70	42.10	42.25	42.45	42.93	146669	62.97	632	109658	74.77
PRIMESECU	EQ	08-Jun-2020	36.25	37.70	37.70	35.55	35.85	36.00	36.90	60099	22.17	178	38717	64.42
PRINCEPIPE	EQ	08-Jun-2020	113.10	118.75	118.75	118.75	118.75	118.75	118.75	96043	114.05	1032	95566	99.50
PROZONINTU	EQ	08-Jun-2020	26.80	28.10	28.10	25.50	25.50	25.50	26.44	997595	263.78	3021	641184	64.27
PRSMJOHNSN	EQ	08-Jun-2020	41.90	45.00	46.05	42.90	46.05	46.00	45.39	843082	382.63	3558	524676	62.23
PSB	EQ	08-Jun-2020	17.65	18.45	18.50	17.75	18.05	18.05	18.33	536245	98.29	1420	337215	62.88
PSL	BE	08-Jun-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.52	24341	0.13	22	-	-
PSPPROJECT	EQ	08-Jun-2020	351.55	359.00	380.00	354.00	379.70	367.85	365.67	87498	319.96	2951	45279	51.75
PSUBNKBEES	EQ	08-Jun-2020	15.21	16.00	16.25	15.10	15.10	15.11	15.57	392264	61.08	799	287829	73.38
PTC	EQ	08-Jun-2020	36.75	38.05	38.50	36.90	37.40	37.20	37.66	3248426	1223.34	11689	1966668	60.54
PTL	EQ	08-Jun-2020	32.50	33.45	33.95	32.50	33.30	33.30	33.33	22561	7.52	268	18910	83.82
PULZ	SM	08-Jun-2020	9.75	10.20	10.20	10.20	10.20	10.20	10.20	4000	0.41	1	4000	100.00
PUNJABCHEM	EQ	08-Jun-2020	450.75	451.05	462.00	440.00	444.70	443.85	448.93	2100	9.43	273	1172	55.81
PUNJLLOYD	BZ	08-Jun-2020	1.25	1.30	1.30	1.25	1.25	1.30	1.30	480849	6.25	333	-	-
PURVA	EQ	08-Jun-2020	41.05	41.25	46.00	40.95	43.60	44.30	43.32	227245	98.44	1960	117381	51.65
PVR	EQ	08-Jun-2020	1242.20	1300.00	1303.00	1130.00	1151.00	1161.15	1209.65	9978042	120699.22	365427	992791	9.95
QGOLDHALF	EQ	08-Jun-2020	2036.75	2025.90	2030.00	2015.05	2023.50	2024.00	2023.99	1470	29.75	132	1227	83.47
QNIFTY	EQ	08-Jun-2020	1037.00	1213.10	1213.10	1050.00	1050.00	1050.00	1060.41	39	0.41	14	8	20.51
QUESS	EQ	08-Jun-2020	281.45	294.00	295.50	272.50	276.25	280.05	289.41	976414	2825.81	15456	479699	49.13
QUICKHEAL	EQ	08-Jun-2020	105.35	107.00	113.00	106.45	109.55	109.45	109.80	672282	738.15	7614	223640	33.27
RADICO	EQ	08-Jun-2020	345.80	356.05	361.00	346.60	351.00	351.05	355.46	861702	3062.97	18184	271427	31.50
RADIOCITY	EQ	08-Jun-2020	12.95	13.20	15.50	13.20	14.75	14.90	15.11	6924032	1045.90	10044	4154863	60.01
RAIN	EQ	08-Jun-2020	74.50	76.00	78.90	75.05	78.00	76.80	77.00	3247421	2500.60	17369	1090436	33.58
RAJESHEXPO	EQ	08-Jun-2020	485.80	491.75	503.95	482.50	489.00	487.30	494.36	354574	1752.86	12136	141692	39.96
RAJRATAN	EQ	08-Jun-2020	220.20	222.00	231.90	218.80	224.95	224.45	225.14	12965	29.19	365	8720	67.26
RAJRAYON	BZ	08-Jun-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	3227064	6.25	309	-	-
RAJSREESUG	EQ	08-Jun-2020	15.40	16.50	16.80	14.65	15.65	14.95	15.56	30574	4.76	290	24361	79.68
RAJTV	EQ	08-Jun-2020	35.45	37.40	38.55	35.60	37.50	37.00	37.04	8798	3.26	236	6239	70.91
RALLIS	EQ	08-Jun-2020	235.90	240.00	253.55	237.00	251.20	246.75	246.74	2679079	6610.46	34544	986336	36.82
RAMANEWS	EQ	08-Jun-2020	12.25	12.25	12.80	11.80	12.00	12.00	12.26	54257	6.65	329	42850	78.98
RAMASTEEL	EQ	08-Jun-2020	32.80	34.45	35.90	32.10	34.30	34.10	33.52	9535	3.20	173	6037	63.31
RAMCOCEM	EQ	08-Jun-2020	632.15	639.00	641.50	612.50	619.95	616.70	624.02	465299	2903.56	13628	150017	32.24
RAMCOIND	EQ	08-Jun-2020	134.00	134.75	142.50	134.75	140.50	139.25	139.46	68638	95.72	1346	54517	79.43
RAMCOSYS	EQ	08-Jun-2020	76.15	79.95	82.30	77.55	79.60	79.20	80.06	759050	607.69	9040	450658	59.37
RAMKY	EQ	08-Jun-2020	33.75	34.90	38.35	34.90	38.15	37.65	37.12	133627	49.60	819	77457	57.97
RAMSARUP	BZ	08-Jun-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.42	26045	0.11	36	-	-
RANASUG	EQ	08-Jun-2020	3.60	3.95	3.95	3.95	3.95	3.95	3.95	58768	2.32	39	58768	100.00
RANEENGINE	EQ	08-Jun-2020	214.15	214.15	225.00	212.00	213.95	212.10	218.27	5239	11.44	240	3449	65.83
RANEHOLDIN	EQ	08-Jun-2020	401.50	411.95	449.00	408.95	417.00	414.00	426.69	40379	172.29	2270	19450	48.17
RATNAMANI	EQ	08-Jun-2020	925.00	990.00	1002.00	961.50	1002.00	994.65	987.08	28180	278.16	2488	13512	47.95
RAYMOND	EQ	08-Jun-2020	313.35	329.00	360.90	321.60	333.60	331.00	339.78	5075675	17246.06	78000	1690769	33.31
RBL	EQ	08-Jun-2020	478.15	490.00	514.60	480.00	484.30	483.05	495.28	51190	253.54	3419	15608	30.49
RBLBANK	EQ	08-Jun-2020	126.25	131.00	137.90	130.35	132.50	132.50	133.88	49470567	66230.51	198020	6460170	13.06
RCF	EQ	08-Jun-2020	44.65	45.20	45.30	44.10	44.35	44.50	44.75	2353963	1053.44	8421	961638	40.85
RCOM	BE	08-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	6204958	58.95	2062	-	-
RECLTD	EQ	08-Jun-2020	99.80	101.45	104.40	99.40	101.60	101.35	101.72	11178605	11370.82	47199	4135394	36.99
RECLTD	N1	08-Jun-2020	1088.74	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	10	0.11	1	10	100.00
RECLTD	N2	08-Jun-2020	1189.99	1175.00	1189.90	1170.00	1189.90	1189.90	1175.98	500	5.88	3	500	100.00
RECLTD	N9	08-Jun-2020	1298.80	1300.00	1301.00	1300.00	1300.05	1300.05	1300.10	773	10.05	8	773	100.00
RECLTD	NA	08-Jun-2020	1350.01	1361.21	1361.21	1361.21	1361.21	1361.21	1361.21	199	2.71	1	199	100.00
RECLTD	NC	08-Jun-2020	1442.00	1269.00	1275.00	1269.00	1275.00	1275.00	1272.00	4	0.05	3	2	50.00
RECLTD	NI	08-Jun-2020	1274.60	1256.00	1262.00	1256.00	1262.00	1262.00	1258.57	700	8.81	2	700	100.00
REDINGTON	EQ	08-Jun-2020	86.10	87.50	88.45	84.15	85.00	85.05	86.53	3585980	3103.04	31313	1036639	28.91
REFEX	EQ	08-Jun-2020	54.75	58.00	59.45	56.90	58.00	57.70	57.85	268543	155.36	1702	146657	54.61
RELAXO	EQ	08-Jun-2020	755.45	759.45	774.25	707.00	720.00	720.45	730.04	695523	5077.60	41831	337665	48.55
RELCAPITAL	BE	08-Jun-2020	8.45	8.75	8.85	8.75	8.85	8.85	8.83	1981352	174.98	2656	-	-
RELIABLE	SM	08-Jun-2020	23.35	22.20	22.20	22.20	22.20	22.20	22.20	2400	0.53	1	2400	100.00
RELIANCE	EQ	08-Jun-2020	1581.70	1618.40	1618.40	1565.00	1571.80	1569.50	1588.27	14498055	230268.97	322987	3584176	24.72
RELIGARE	EQ	08-Jun-2020	32.10	35.30	35.30	35.00	35.30	35.30	35.27	744470	262.56	894	493793	66.33
RELINFRA	EQ	08-Jun-2020	21.00	23.10	23.10	23.10	23.10	23.10	23.10	890078	205.61	1715	852611	95.79
REMSONSIND	EQ	08-Jun-2020	55.60	57.90	66.70	57.90	66.70	66.70	64.54	9916	6.40	65	8795	88.70
RENUKA	EQ	08-Jun-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	304777	20.12	272	304777	100.00
REPCOHOME	EQ	08-Jun-2020	100.05	102.20	105.05	100.55	104.50	104.20	103.21	1201247	1239.86	12885	745955	62.10
REPRO	EQ	08-Jun-2020	393.90	406.00	410.00	385.55	388.00	393.90	398.55	2661	10.61	309	1657	62.27
RESPONIND	EQ	08-Jun-2020	75.95	77.00	82.00	72.00	81.95	81.55	75.92	305965	232.30	2165	144900	47.36
REVATHI	EQ	08-Jun-2020	345.60	365.05	368.95	344.05	355.00	355.10	356.10	1821	6.48	148	1153	63.32
RGL	EQ	08-Jun-2020	228.95	228.55	250.00	228.55	241.50	237.90	239.30	4089	9.78	215	2895	70.80
RHFL	BE	08-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	944222	13.22	427	-	-
RHFL	N4	08-Jun-2020	147.85	145.00	150.00	145.00	150.00	150.00	147.90	360	0.53	8	335	93.06
RHFL	N6	08-Jun-2020	152.00	170.00	182.40	170.00	182.40	182.40	176.16	81	0.14	4	81	100.00
RHFL	N8	08-Jun-2020	82.00	98.01	98.40	98.01	98.40	98.40	98.02	122	0.12	4	122	100.00
RICOAUTO	EQ	08-Jun-2020	36.00	36.00	37.00	34.10	34.70	34.65	35.07	1214523	425.94	6409	522487	43.02
RIIL	EQ	08-Jun-2020	303.80	307.05	318.00	305.50	310.00	309.65	312.28	651966	2035.98	11808	168435	25.83
RITES	EQ	08-Jun-2020	245.75	247.90	254.80	245.00	247.70	247.75	249.53	880363	2196.76	13615	290847	33.04
RKDL	EQ	08-Jun-2020	8.50	8.85	8.90	8.50	8.90	8.90	8.83	41464	3.66	233	31252	75.37
RKEC	SM	08-Jun-2020	37.00	34.15	34.75	34.15	34.50	34.50	34.48	4000	1.38	4	4000	100.00
RKFORGE	EQ	08-Jun-2020	185.30	194.50	204.05	188.05	191.00	191.00	197.10	58699	115.70	3085	43724	74.49
RMCL	BE	08-Jun-2020	3.65	3.65	3.80	3.65	3.80	3.80	3.78	44808	1.69	59	-	-
RMDRIP	SM	08-Jun-2020	51.15	48.65	52.95	48.65	52.60	52.60	51.91	44000	22.84	10	38000	86.36
RML	EQ	08-Jun-2020	228.35	229.80	241.80	225.00	226.00	226.10	233.09	36172	84.31	1543	11160	30.85
RNAVAL	EQ	08-Jun-2020	1.35	1.45	1.45	1.45	1.45	1.45	1.45	765428	11.10	284	765428	100.00
ROHITFERRO	EQ	08-Jun-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.75	17558	0.13	22	17558	100.00
ROHLTD	EQ	08-Jun-2020	55.60	60.00	65.00	58.00	61.10	62.00	62.33	636738	396.89	5453	299977	47.11
ROLLT	BE	08-Jun-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.45	21076	0.30	26	-	-
ROLTA	EQ	08-Jun-2020	3.90	4.00	4.05	3.75	3.85	3.80	3.90	1808734	70.46	1298	1261192	69.73
ROSSELLIND	EQ	08-Jun-2020	53.85	56.50	56.50	51.20	53.20	52.30	53.29	27805	14.82	506	21306	76.63
RPGLIFE	EQ	08-Jun-2020	281.55	289.00	295.00	273.00	274.50	274.30	283.71	220500	625.59	4604	110110	49.94
RPOWER	EQ	08-Jun-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	2122268	50.93	1732	2122268	100.00
RPPINFRA	EQ	08-Jun-2020	51.15	52.00	55.60	50.40	55.55	55.30	54.10	48004	25.97	276	42517	88.57
RPPL	SM	08-Jun-2020	55.00	57.75	57.75	57.75	57.75	57.75	57.75	1000	0.58	1	1000	100.00
RSSOFTWARE	EQ	08-Jun-2020	14.65	14.75	15.00	14.25	14.80	14.90	14.79	26545	3.93	144	19419	73.16
RSWM	EQ	08-Jun-2020	73.20	74.05	79.95	73.85	76.65	76.80	76.66	61665	47.27	1396	29939	48.55
RSYSTEMS	EQ	08-Jun-2020	98.55	98.55	104.70	98.55	101.85	101.30	101.28	33210	33.63	541	22502	67.76
RTNINFRA	EQ	08-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	52718	1.11	36	52718	100.00
RTNPOWER	EQ	08-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	490322	7.35	145	490322	100.00
RUBYMILLS	EQ	08-Jun-2020	168.60	176.90	177.00	165.00	173.05	172.50	175.82	2679	4.71	143	1788	66.74
RUCHI	BE	08-Jun-2020	731.20	767.70	767.75	759.85	767.75	767.75	767.55	37316	286.42	2435	-	-
RUCHINFRA	BE	08-Jun-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	585386	64.39	523	-	-
RUCHIRA	EQ	08-Jun-2020	41.90	42.90	44.95	42.15	44.40	43.55	43.81	83373	36.53	1288	42633	51.14
RUPA	EQ	08-Jun-2020	171.70	174.85	183.00	169.95	172.50	172.35	175.94	110769	194.89	2346	56283	50.81
RUSHIL	EQ	08-Jun-2020	126.80	135.00	138.80	128.60	131.00	131.40	133.74	18691	25.00	581	10774	57.64
RVNL	EQ	08-Jun-2020	19.05	20.10	20.55	19.55	19.90	19.85	20.00	13280026	2655.57	53952	5446067	41.01
S&SPOWER	BE	08-Jun-2020	17.90	17.10	18.70	17.10	18.50	18.50	17.91	4587	0.82	34	-	-
SABTN	BE	08-Jun-2020	1.70	1.70	1.75	1.65	1.65	1.65	1.66	34508	0.57	60	-	-
SADBHAV	EQ	08-Jun-2020	43.35	45.50	45.50	45.00	45.50	45.50	45.49	368169	167.49	913	355419	96.54
SADBHIN	EQ	08-Jun-2020	16.05	16.85	16.85	16.30	16.75	16.70	16.77	274390	46.01	688	239137	87.15
SAFARI	EQ	08-Jun-2020	403.35	410.00	415.90	390.00	392.00	395.85	403.09	17634	71.08	1273	10402	58.99
SAGARDEEP	EQ	08-Jun-2020	81.45	85.00	85.00	80.00	83.50	83.90	81.57	32783	26.74	205	16362	49.91
SAGCEM	EQ	08-Jun-2020	333.05	339.70	359.90	336.10	342.75	344.15	347.15	44994	156.20	2002	27999	62.23
SAIL	EQ	08-Jun-2020	33.40	34.35	35.10	32.30	32.80	32.70	33.81	48035123	16242.54	78187	10427494	21.71
SAKAR	EQ	08-Jun-2020	51.50	50.90	53.95	48.40	52.25	52.05	52.71	1516	0.80	58	1424	93.93
SAKHTISUG	EQ	08-Jun-2020	9.35	9.95	10.25	9.90	10.25	10.25	10.17	279375	28.42	549	171991	61.56
SAKSOFT	EQ	08-Jun-2020	178.35	178.00	184.90	176.10	182.50	181.95	181.22	13722	24.87	318	10389	75.71
SAKUMA	BE	08-Jun-2020	8.40	8.70	8.80	8.50	8.80	8.80	8.78	508890	44.66	924	-	-
SALASAR	BE	08-Jun-2020	106.10	107.00	111.00	105.00	108.00	109.65	107.92	35168	37.95	247	-	-
SALONA	EQ	08-Jun-2020	56.60	54.15	55.50	54.15	54.25	55.40	55.37	147	0.08	6	146	99.32
SALSTEEL	BE	08-Jun-2020	2.30	2.30	2.40	2.20	2.40	2.40	2.36	50637	1.20	65	-	-
SALZERELEC	EQ	08-Jun-2020	71.80	72.50	73.90	71.45	72.80	72.05	72.52	34138	24.76	636	26814	78.55
SAMBHAAV	EQ	08-Jun-2020	1.70	1.85	1.85	1.70	1.85	1.85	1.80	94921	1.71	96	71289	75.10
SANCO	EQ	08-Jun-2020	11.70	12.20	12.45	11.55	12.10	12.15	11.92	26611	3.17	164	20535	77.17
SANDESH	EQ	08-Jun-2020	486.00	509.95	525.00	472.35	495.00	495.10	498.18	1666	8.30	133	774	46.46
SANDHAR	EQ	08-Jun-2020	151.60	164.50	164.50	155.10	160.00	159.25	158.74	10308	16.36	937	6484	62.90
SANGAMIND	EQ	08-Jun-2020	45.55	50.45	50.60	47.00	47.95	47.70	48.58	24568	11.94	832	15421	62.77
SANGHIIND	EQ	08-Jun-2020	20.10	22.50	22.50	20.65	21.35	21.25	21.50	4080579	877.41	5680	2333149	57.18
SANGHVIFOR	EQ	08-Jun-2020	14.15	14.20	14.85	14.20	14.85	14.85	14.46	2690	0.39	17	2372	88.18
SANGHVIMOV	EQ	08-Jun-2020	59.00	60.00	64.00	60.00	61.00	61.45	62.05	24705	15.33	322	19982	80.88
SANGINITA	EQ	08-Jun-2020	79.75	86.65	86.65	73.25	79.85	79.40	81.82	21990	17.99	431	9448	42.96
SANOFI	EQ	08-Jun-2020	8124.35	8135.00	8255.00	7990.00	8056.00	8052.30	8070.04	30948	2497.52	9357	18121	58.55
SANWARIA	BE	08-Jun-2020	2.85	2.95	2.95	2.75	2.80	2.75	2.80	5678525	158.84	3479	-	-
SARDAEN	EQ	08-Jun-2020	180.60	182.30	183.40	172.55	173.90	173.50	178.47	159441	284.55	4924	55849	35.03
SAREGAMA	EQ	08-Jun-2020	441.70	478.70	478.70	401.30	414.95	415.75	426.24	288532	1229.83	7901	110840	38.42
SARLAPOLY	EQ	08-Jun-2020	17.80	18.10	19.50	17.25	19.00	18.75	18.56	109971	20.41	769	84679	77.00
SARVESHWAR	SM	08-Jun-2020	13.00	12.55	13.15	12.50	13.15	13.15	12.69	6400	0.81	4	3200	50.00
SASKEN	EQ	08-Jun-2020	448.45	450.70	464.80	435.05	442.55	438.25	449.66	22866	102.82	1678	13230	57.86
SASTASUNDR	EQ	08-Jun-2020	81.85	88.90	88.90	74.00	80.15	81.25	79.53	2294	1.82	124	1328	57.89
SATHAISPAT	BE	08-Jun-2020	2.00	2.00	2.00	1.90	1.90	1.90	1.97	31202	0.61	38	-	-
SATIA	EQ	08-Jun-2020	79.55	82.90	82.90	79.00	80.65	79.65	80.31	4749	3.81	252	3146	66.25
SATIN	EQ	08-Jun-2020	63.75	66.90	66.90	66.90	66.90	66.90	66.90	19816	13.26	168	19800	99.92
SBICARD	EQ	08-Jun-2020	626.00	634.90	639.50	611.20	617.15	614.85	627.37	2619272	16432.52	117065	1027836	39.24
SBIETFQLTY	EQ	08-Jun-2020	92.85	97.00	97.00	93.00	93.00	93.52	94.26	2945	2.78	129	2258	76.67
SBILIFE	EQ	08-Jun-2020	796.70	802.00	808.00	776.00	781.00	779.30	791.82	1371775	10861.93	44777	793565	57.85
SBIN	EQ	08-Jun-2020	187.80	197.00	197.50	185.80	186.50	186.80	191.97	151750421	291308.36	727718	42655560	28.11
SBIN	N2	08-Jun-2020	11223.40	11240.00	11240.00	11200.00	11220.00	11219.16	11214.23	13	1.46	6	13	100.00
SBIN	N5	08-Jun-2020	11445.23	11440.00	11457.69	11431.00	11432.35	11434.81	11441.81	824	94.28	121	708	85.92
SCAPDVR	EQ	08-Jun-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	261635	1.14	125	215891	82.52
SCHAEFFLER	EQ	08-Jun-2020	3567.95	3580.00	3800.00	3580.00	3733.40	3748.85	3706.82	6698	248.28	1979	3904	58.29
SCHAND	BE	08-Jun-2020	46.95	48.95	49.25	47.00	48.00	47.45	48.33	24983	12.08	184	-	-
SCHNEIDER	EQ	08-Jun-2020	91.30	92.80	93.25	86.40	87.90	87.55	89.84	361805	325.06	4482	135686	37.50
SCI	EQ	08-Jun-2020	47.30	48.25	49.40	47.40	48.05	48.00	48.10	2555619	1229.20	8626	662801	25.94
SDBL	BE	08-Jun-2020	71.10	74.40	74.45	73.00	74.35	73.55	73.68	18676	13.76	241	-	-
SEAMECLTD	EQ	08-Jun-2020	367.30	388.00	388.00	351.00	353.90	355.85	369.98	8905	32.95	489	5691	63.91
SECURCRED	SM	08-Jun-2020	16.35	16.35	16.35	15.55	15.55	15.60	15.64	10200	1.60	12	9000	88.24
SELAN	EQ	08-Jun-2020	100.15	110.00	110.15	105.55	110.15	110.15	109.64	46420	50.89	702	33675	72.54
SELMCL	BZ	08-Jun-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.44	86864	0.38	45	-	-
SEPOWER	BE	08-Jun-2020	3.05	3.20	3.20	2.90	2.90	2.95	3.03	53947	1.63	151	-	-
SEQUENT	EQ	08-Jun-2020	89.65	90.65	90.80	85.50	85.55	85.80	87.27	1111566	970.08	8074	615918	55.41
SERVOTECH	SM	08-Jun-2020	11.85	11.30	12.10	11.30	12.10	12.10	11.57	12000	1.39	3	12000	100.00
SESHAPAPER	EQ	08-Jun-2020	142.75	145.00	163.00	142.75	160.00	155.70	152.58	335899	512.51	3607	182819	54.43
SETCO	EQ	08-Jun-2020	11.15	12.00	12.25	11.55	12.00	12.05	12.01	273994	32.90	868	188054	68.63
SETF10GILT	EQ	08-Jun-2020	195.78	196.55	199.99	196.55	199.14	198.96	198.28	261	0.52	20	158	60.54
SETFGOLD	EQ	08-Jun-2020	4206.90	4182.00	4182.00	4145.00	4156.70	4163.65	4158.90	13529	562.66	3506	9369	69.25
SETFNIF50	EQ	08-Jun-2020	104.23	104.00	106.99	104.00	105.20	105.25	106.05	970641	1029.36	2758	744045	76.66
SETFNIFBK	EQ	08-Jun-2020	209.28	213.71	216.75	208.18	210.90	210.88	213.89	310086	663.24	2174	158109	50.99
SETFNN50	EQ	08-Jun-2020	260.62	289.90	289.90	251.02	259.00	258.75	259.09	11616	30.10	449	6240	53.72
SETUINFRA	BE	08-Jun-2020	0.80	0.85	0.85	0.75	0.85	0.80	0.81	207552	1.68	104	-	-
SEYAIND	EQ	08-Jun-2020	48.65	53.50	53.50	53.50	53.50	53.50	53.50	51671	27.64	204	51151	98.99
SEZAL	BZ	08-Jun-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	271	0.00	2	-	-
SFL	EQ	08-Jun-2020	1401.75	1401.00	1403.85	1399.15	1402.00	1400.20	1400.55	5714	80.03	883	4608	80.64
SGBAPR28I	GB	08-Jun-2020	4595.26	4553.90	4630.00	4553.90	4602.00	4602.00	4596.53	164	7.54	45	161	98.17
SGBAUG24	GB	08-Jun-2020	4686.99	4644.80	4699.99	4629.99	4650.00	4650.00	4665.34	297	13.86	43	291	97.98
SGBAUG27	GB	08-Jun-2020	4562.00	4566.00	4650.00	4566.00	4650.00	4650.00	4583.82	180	8.25	14	174	96.67
SGBDC27VII	GB	08-Jun-2020	4630.00	4650.00	4650.00	4545.00	4610.00	4608.52	4596.90	203	9.33	21	193	95.07
SGBDEC2512	GB	08-Jun-2020	4610.00	4520.70	4610.00	4520.70	4610.00	4595.11	4595.12	12	0.55	2	12	100.00
SGBDEC2513	GB	08-Jun-2020	4593.57	4590.00	4590.00	4590.00	4590.00	4590.00	4590.00	1	0.05	1	1	100.00
SGBFEB24	GB	08-Jun-2020	4670.00	4670.00	4675.00	4661.00	4661.00	4661.00	4667.50	26	1.21	12	26	100.00
SGBJ28VIII	GB	08-Jun-2020	4600.00	4420.00	4600.00	4420.00	4600.00	4599.34	4559.22	24	1.09	9	24	100.00
SGBJAN26	GB	08-Jun-2020	4600.00	4599.99	4600.00	4599.00	4600.00	4600.00	4599.30	36	1.66	4	36	100.00
SGBJAN27	GB	08-Jun-2020	4575.00	4535.01	4535.01	4535.00	4535.00	4535.00	4535.00	60	2.72	4	50	83.33
SGBJUL25	GB	08-Jun-2020	4595.00	4595.00	4629.02	4541.00	4595.00	4585.50	4595.63	161	7.40	17	154	95.65
SGBJUL27	GB	08-Jun-2020	4613.50	4620.00	4620.00	4600.00	4619.00	4619.00	4615.89	12	0.55	5	12	100.00
SGBJUN27	GB	08-Jun-2020	4600.00	4599.53	4600.00	4555.00	4595.00	4573.18	4591.95	37	1.70	9	37	100.00
SGBMAR24	GB	08-Jun-2020	4689.99	4690.00	4690.00	4593.85	4640.00	4657.16	4630.35	76	3.52	17	66	86.84
SGBMAR25	GB	08-Jun-2020	4585.53	4591.00	4595.00	4581.00	4590.00	4590.00	4587.20	350	16.06	32	349	99.71
SGBMAR28X	GB	08-Jun-2020	4565.50	4565.50	4640.00	4565.50	4635.00	4635.00	4625.79	7	0.32	5	6	85.71
SGBMAY25	GB	08-Jun-2020	4650.00	4577.00	4649.00	4577.00	4644.00	4644.00	4589.68	92	4.22	17	76	82.61
SGBMAY26	GB	08-Jun-2020	4584.05	4584.05	4584.15	4584.05	4584.10	4584.12	4584.10	3	0.14	3	3	100.00
SGBMAY28	GB	08-Jun-2020	4591.00	4555.00	4610.00	4530.00	4610.00	4601.25	4591.11	964	44.26	128	947	98.24
SGBNOV23	GB	08-Jun-2020	4700.00	4699.99	4700.00	4686.00	4700.00	4700.00	4699.92	337	15.84	13	334	99.11
SGBNOV24	GB	08-Jun-2020	4670.62	4630.00	4698.00	4600.00	4620.00	4613.71	4620.25	323	14.92	37	284	87.93
SGBNOV25	GB	08-Jun-2020	4555.00	4600.00	4600.00	4556.01	4556.01	4557.54	4567.35	145	6.62	11	145	100.00
SGBNOV258	GB	08-Jun-2020	4600.00	4624.06	4624.06	4624.06	4624.06	4624.06	4624.06	2	0.09	1	2	100.00
SGBNOV25VI	GB	08-Jun-2020	4590.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	6	0.28	2	6	100.00
SGBNOV26	GB	08-Jun-2020	4550.00	4600.00	4620.00	4600.00	4620.00	4620.00	4613.33	15	0.69	2	15	100.00
SGBOCT25	GB	08-Jun-2020	4662.50	4662.50	4662.50	4545.75	4545.75	4545.91	4555.61	12	0.55	5	11	91.67
SGBOCT25IV	GB	08-Jun-2020	4540.01	4088.90	4575.00	4088.90	4575.00	4575.00	4464.63	272	12.14	18	222	81.62
SGBOCT25V	GB	08-Jun-2020	4579.99	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBOCT27	GB	08-Jun-2020	4619.00	4605.00	4700.00	4600.00	4600.00	4600.00	4608.54	13	0.60	5	12	92.31
SGBOCT27VI	GB	08-Jun-2020	4580.00	4605.00	4605.00	4551.00	4575.00	4575.00	4583.85	52	2.38	15	52	100.00
SGBSEP24	GB	08-Jun-2020	4690.83	4685.00	4700.00	4650.00	4650.00	4650.00	4674.55	139	6.50	16	139	100.00
SGBSEP27	GB	08-Jun-2020	4570.00	4649.99	4649.99	4565.00	4571.25	4571.25	4599.80	93	4.28	18	78	83.87
SGL	EQ	08-Jun-2020	7.25	8.50	8.70	7.30	8.70	8.70	8.52	168753	14.37	368	127930	75.81
SHAHALLOYS	EQ	08-Jun-2020	5.70	5.95	5.95	5.95	5.95	5.95	5.95	3092	0.18	21	2992	96.77
SHAKTIPUMP	EQ	08-Jun-2020	162.45	162.45	174.60	162.45	168.00	166.95	168.82	107968	182.27	3606	56414	52.25
SHALBY	EQ	08-Jun-2020	69.00	70.90	78.50	69.60	73.85	73.85	73.42	868424	637.58	8155	402648	46.37
SHALPAINTS	EQ	08-Jun-2020	62.20	63.45	63.65	60.35	61.00	60.90	62.24	74211	46.19	1023	48667	65.58
SHANKARA	EQ	08-Jun-2020	295.15	304.00	309.90	286.00	294.00	292.65	297.34	216956	645.10	5723	91079	41.98
SHANTIGEAR	EQ	08-Jun-2020	87.05	89.00	104.00	87.30	99.20	99.35	99.51	845833	841.68	8793	214408	25.35
SHARDACROP	EQ	08-Jun-2020	183.65	189.00	189.00	175.05	180.00	179.20	181.09	25851	46.81	825	18156	70.23
SHARDAMOTR	EQ	08-Jun-2020	723.25	747.00	781.00	715.05	725.00	727.65	751.29	3351	25.18	451	2210	65.95
SHARIABEES	EQ	08-Jun-2020	245.00	250.00	267.00	236.00	242.57	242.57	243.83	500	1.22	42	219	43.80
SHEMAROO	EQ	08-Jun-2020	70.00	72.00	73.50	69.55	73.50	73.50	73.14	276078	201.92	1298	185272	67.11
SHIL	EQ	08-Jun-2020	83.70	92.00	92.05	79.00	92.05	90.80	87.33	162970	142.33	1045	138599	85.05
SHILPAMED	EQ	08-Jun-2020	466.15	488.80	490.15	468.00	485.00	482.55	478.10	84384	403.44	3746	53181	63.02
SHIRPUR-G	EQ	08-Jun-2020	7.00	7.35	7.35	6.90	7.35	7.30	7.29	121440	8.85	105	111053	91.45
SHIVAMAUTO	EQ	08-Jun-2020	15.00	16.50	16.50	16.50	16.50	16.50	16.50	24412	4.03	113	24412	100.00
SHIVAMILLS	EQ	08-Jun-2020	24.10	23.90	25.80	23.90	25.60	25.20	24.84	18052	4.48	108	11286	62.52
SHIVATEX	EQ	08-Jun-2020	81.80	80.00	84.45	79.50	80.80	80.55	80.63	4182	3.37	86	3536	84.55
SHK	EQ	08-Jun-2020	70.60	72.50	73.50	68.40	69.00	68.90	70.94	3995827	2834.68	18498	1814242	45.40
SHOPERSTOP	EQ	08-Jun-2020	214.75	223.00	223.00	204.35	211.40	209.30	216.28	647933	1401.38	10848	405083	62.52
SHREDIGCEM	EQ	08-Jun-2020	36.55	36.95	38.00	36.80	36.90	37.00	37.43	861972	322.60	2289	523450	60.73
SHREECEM	EQ	08-Jun-2020	22089.60	22117.75	22296.50	21000.00	21228.00	21180.90	21591.85	73283	15823.16	22153	21892	29.87
SHREEPUSHK	EQ	08-Jun-2020	87.55	91.00	91.00	86.45	88.90	88.30	88.70	26528	23.53	610	17318	65.28
SHREERAMA	EQ	08-Jun-2020	4.65	5.00	5.10	4.75	5.10	5.10	5.09	21324	1.08	322	21313	99.95
SHRENIK	EQ	08-Jun-2020	19.15	19.90	20.10	19.00	19.00	19.25	19.65	28296	5.56	47	17222	60.86
SHREYANIND	EQ	08-Jun-2020	81.70	82.10	85.00	81.15	83.60	82.65	83.85	49056	41.13	871	30339	61.85
SHREYAS	EQ	08-Jun-2020	53.35	57.00	58.65	55.25	58.15	57.65	57.90	57615	33.36	609	44747	77.67
SHRIPISTON	BE	08-Jun-2020	604.05	604.05	630.00	581.05	600.00	600.00	598.85	12	0.07	7	-	-
SHRIRAMCIT	EQ	08-Jun-2020	636.30	643.00	737.80	643.00	698.00	701.95	702.05	321088	2254.21	14778	145627	45.35
SHRIRAMEPC	EQ	08-Jun-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	71488	2.57	39	71488	100.00
SHUBHLAXMI	SM	08-Jun-2020	26.85	28.15	28.15	28.15	28.15	28.15	28.15	1000	0.28	1	1000	100.00
SHYAMCENT	BE	08-Jun-2020	3.45	3.45	3.50	3.30	3.50	3.50	3.41	33946	1.16	77	-	-
SICAGEN	EQ	08-Jun-2020	15.05	15.50	15.50	14.30	14.35	14.35	14.44	54170	7.82	195	42647	78.73
SICAL	EQ	08-Jun-2020	9.20	10.10	10.10	9.75	10.00	10.00	10.03	467551	46.88	822	418341	89.47
SIEMENS	EQ	08-Jun-2020	1150.60	1169.60	1174.75	1124.35	1129.95	1130.95	1152.01	711665	8198.44	37728	194208	27.29
SIGIND	EQ	08-Jun-2020	18.25	18.90	21.90	18.35	21.90	21.90	21.34	62180	13.27	276	57513	92.49
SIL	BE	08-Jun-2020	10.00	9.65	10.50	9.65	10.25	10.35	10.21	30496	3.11	47	-	-
SILINV	EQ	08-Jun-2020	116.90	115.95	118.00	112.15	112.15	112.55	116.13	475	0.55	29	373	78.53
SIMBHALS	EQ	08-Jun-2020	6.50	6.80	6.80	6.80	6.80	6.80	6.80	9359	0.64	33	9359	100.00
SIMPLEXINF	EQ	08-Jun-2020	29.95	31.40	31.40	29.50	30.50	30.30	30.80	800747	246.65	2992	560457	69.99
SINTERCOM	SM	08-Jun-2020	61.25	62.80	62.80	62.00	62.00	62.00	62.28	6000	3.74	3	2000	33.33
SINTEX	BE	08-Jun-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.51	13897794	210.40	3478	-	-
SIRCA	EQ	08-Jun-2020	255.20	275.00	284.80	246.00	253.05	251.05	264.56	66925	177.06	2686	40261	60.16
SIS	EQ	08-Jun-2020	394.60	394.60	410.00	387.85	392.00	391.45	398.40	58398	232.66	2460	31520	53.97
SITINET	BE	08-Jun-2020	2.00	1.90	2.05	1.90	1.90	1.90	1.91	1182495	22.59	659	-	-
SIYSIL	EQ	08-Jun-2020	135.65	147.00	147.00	135.00	137.20	137.40	142.05	196604	279.28	4100	109451	55.67
SJVN	EQ	08-Jun-2020	21.15	21.25	21.40	20.90	21.00	21.00	21.12	3726520	786.96	4022	2575891	69.12
SKFINDIA	EQ	08-Jun-2020	1468.20	1481.00	1555.00	1481.00	1521.95	1518.55	1521.04	92605	1408.56	4930	59562	64.32
SKIL	BE	08-Jun-2020	3.70	3.75	3.85	3.60	3.60	3.60	3.72	32701	1.22	47	-	-
SKIPPER	EQ	08-Jun-2020	36.55	36.05	36.50	35.50	35.70	35.55	36.14	83124	30.04	587	62966	75.75
SKMEGGPROD	EQ	08-Jun-2020	37.35	37.20	38.55	36.30	36.60	36.80	37.28	38451	14.34	419	19407	50.47
SKSTEXTILE	SM	08-Jun-2020	28.45	27.10	27.10	27.05	27.05	27.05	27.06	4000	1.08	4	4000	100.00
SMARTLINK	EQ	08-Jun-2020	66.00	69.65	72.60	65.10	71.20	70.65	71.23	16418	11.69	313	12417	75.63
SMLISUZU	EQ	08-Jun-2020	416.45	422.40	425.00	407.00	408.05	409.70	417.49	81933	342.07	3557	38388	46.85
SMPL	BZ	08-Jun-2020	0.15	0.15	0.20	0.15	0.15	0.15	0.15	33510	0.05	13	-	-
SMSLIFE	EQ	08-Jun-2020	284.35	285.90	288.05	274.85	276.00	276.80	280.30	6478	18.16	470	3598	55.54
SMSPHARMA	EQ	08-Jun-2020	43.60	43.40	44.80	41.80	43.10	43.00	43.13	336627	145.20	2057	222732	66.17
SNOWMAN	EQ	08-Jun-2020	31.45	31.55	33.55	30.20	30.60	30.70	31.45	841547	264.69	3497	511666	60.80
SOBHA	EQ	08-Jun-2020	225.05	229.70	238.80	228.10	230.30	230.70	233.00	428761	999.02	8626	175814	41.01
SOLARA	EQ	08-Jun-2020	555.15	560.15	573.15	536.50	548.00	547.90	553.72	41165	227.94	2068	24267	58.95
SOLARINDS	EQ	08-Jun-2020	924.65	939.00	955.00	920.00	939.00	930.90	940.93	7292	68.61	774	4687	64.28
SOMANYCERA	EQ	08-Jun-2020	115.60	120.60	124.60	118.10	120.85	120.60	121.59	181744	220.98	2721	106504	58.60
SOMICONVEY	EQ	08-Jun-2020	13.85	12.75	13.85	12.75	13.55	13.55	13.75	1794	0.25	13	1794	100.00
SONATSOFTW	EQ	08-Jun-2020	222.65	224.80	228.50	220.10	223.25	223.20	225.53	468864	1057.44	12870	214579	45.77
SONISOYA	SM	08-Jun-2020	5.15	5.40	5.40	5.40	5.40	5.40	5.40	6000	0.32	1	6000	100.00
SORILINFRA	EQ	08-Jun-2020	50.75	53.25	53.25	51.00	53.25	53.25	53.12	68124	36.19	390	32255	47.35
SOTL	EQ	08-Jun-2020	692.35	692.35	710.00	680.10	699.95	691.45	696.21	2173	15.13	246	1829	84.17
SOUTHBANK	EQ	08-Jun-2020	7.30	7.55	7.60	7.20	7.30	7.25	7.41	25358361	1879.00	21992	16055827	63.32
SOUTHWEST	BE	08-Jun-2020	19.20	19.20	20.15	19.20	19.55	19.55	19.48	4309	0.84	17	-	-
SPAL	EQ	08-Jun-2020	71.35	76.00	76.50	70.00	74.45	74.30	73.49	224671	165.11	2092	178949	79.65
SPANDANA	EQ	08-Jun-2020	567.85	580.00	580.00	545.20	550.00	550.40	565.44	39083	220.99	4146	24849	63.58
SPARC	EQ	08-Jun-2020	141.85	143.00	144.80	140.10	140.85	140.75	142.16	594288	844.87	7427	248786	41.86
SPECIALITY	EQ	08-Jun-2020	38.25	42.00	42.00	37.20	38.45	38.30	39.86	191224	76.22	963	153555	80.30
SPENCERS	EQ	08-Jun-2020	91.55	92.20	96.80	92.15	93.00	93.20	94.47	2011920	1900.67	12458	647254	32.17
SPENTEX	BE	08-Jun-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.44	149045	0.65	102	-	-
SPIC	EQ	08-Jun-2020	16.85	16.75	17.80	15.35	16.60	16.50	16.60	223573	37.11	1148	130929	58.56
SPICEJET	EQ	08-Jun-2020	51.50	56.65	56.65	53.50	56.65	56.65	56.37	8874843	5002.77	21009	4837569	54.51
SPLIL	EQ	08-Jun-2020	25.70	26.25	28.75	25.95	27.75	27.65	27.44	55218	15.15	430	38570	69.85
SPMLINFRA	EQ	08-Jun-2020	8.00	8.20	8.80	7.90	8.70	8.70	8.72	38275	3.34	118	38195	99.79
SPTL	BE	08-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	489905	8.33	216	-	-
SPYL	BE	08-Jun-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.40	569400	2.27	173	-	-
SREEL	EQ	08-Jun-2020	146.00	148.95	153.00	139.80	140.45	140.95	145.33	12543	18.23	467	9832	78.39
SREIBNPNCD	NN	08-Jun-2020	990.00	998.00	998.45	990.00	990.00	990.00	995.83	34	0.34	5	34	100.00
SREIBNPNCD	NS	08-Jun-2020	630.00	670.00	690.00	670.00	690.00	690.00	675.00	4	0.03	3	4	100.00
SREIBNPNCD	NU	08-Jun-2020	770.00	700.00	700.00	700.00	700.00	700.00	700.00	10	0.07	1	10	100.00
SREIBNPNCD	NZ	08-Jun-2020	1057.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	1	50	100.00
SREIBNPNCD	Y3	08-Jun-2020	800.00	950.00	950.00	940.10	940.10	940.10	945.05	20	0.19	2	20	100.00
SREIBNPNCD	Y8	08-Jun-2020	715.00	720.00	720.00	702.50	702.50	702.50	719.17	210	1.51	2	200	95.24
SREINFRA	EQ	08-Jun-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	792756	48.36	326	792756	100.00
SRF	EQ	08-Jun-2020	3650.30	3680.00	3755.00	3611.00	3680.00	3697.15	3703.72	471468	17461.88	41238	100607	21.34
SRHHYPOLTD	EQ	08-Jun-2020	104.85	108.40	110.55	96.80	106.70	107.40	107.36	9720	10.44	223	6908	71.07
SRIPIPES	EQ	08-Jun-2020	174.20	177.00	177.75	171.20	172.25	173.30	173.94	160757	279.62	3552	97030	60.36
SRTRANSFIN	EQ	08-Jun-2020	614.90	625.00	655.00	625.00	632.10	631.75	641.46	8341910	53509.74	140473	1246569	14.94
SRTRANSFIN	Y3	08-Jun-2020	1024.00	1021.00	1045.00	1020.00	1031.00	1031.00	1030.85	160	1.65	8	100	62.50
SRTRANSFIN	Y9	08-Jun-2020	1083.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	35	0.38	1	35	100.00
SRTRANSFIN	YG	08-Jun-2020	1858.85	1865.00	1865.00	1865.00	1865.00	1865.00	1865.00	50	0.93	5	50	100.00
SRTRANSFIN	YH	08-Jun-2020	944.00	948.50	953.00	948.50	953.00	953.00	950.54	70	0.67	7	67	95.71
SRTRANSFIN	YJ	08-Jun-2020	1037.00	1037.00	1040.00	1037.00	1040.00	1040.00	1037.14	546	5.66	9	546	100.00
SRTRANSFIN	YK	08-Jun-2020	1004.00	1010.00	1020.00	1009.90	1014.85	1017.37	1014.40	563	5.71	23	492	87.39
SRTRANSFIN	YL	08-Jun-2020	987.26	992.00	992.00	990.00	992.00	992.00	990.74	795	7.88	12	795	100.00
SRTRANSFIN	YM	08-Jun-2020	1136.65	1120.00	1132.90	1120.00	1130.00	1130.00	1123.24	435	4.89	9	350	80.46
SRTRANSFIN	YO	08-Jun-2020	949.96	950.00	950.00	950.00	950.00	950.00	950.00	142	1.35	5	142	100.00
SRTRANSFIN	YQ	08-Jun-2020	997.00	997.00	997.00	997.00	997.00	997.00	997.00	350	3.49	2	350	100.00
SRTRANSFIN	YR	08-Jun-2020	990.00	955.01	955.01	955.01	955.01	955.01	955.01	70	0.67	1	70	100.00
SRTRANSFIN	YS	08-Jun-2020	1017.00	1010.00	1017.00	1010.00	1017.00	1017.00	1013.63	27	0.27	2	27	100.00
SRTRANSFIN	YT	08-Jun-2020	1055.00	1080.00	1080.00	1080.00		1080.00	1080.00	40	0.43	2	40	100.00
SRTRANSFIN	YU	08-Jun-2020	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	500	5.11	1	500	100.00
SRTRANSFIN	YV	08-Jun-2020	979.00	940.10	940.10	940.10	940.10	940.10	940.10	5	0.05	1	5	100.00
SRTRANSFIN	YW	08-Jun-2020	950.00	944.00	979.00	942.05	978.99	978.99	959.88	149	1.43	10	105	70.47
SRTRANSFIN	YX	08-Jun-2020	970.00	963.50	972.00	963.50	972.00	972.00	970.35	31	0.30	2	31	100.00
SRTRANSFIN	YY	08-Jun-2020	959.99	974.97	974.97	962.00	962.00	962.00	962.62	21	0.20	3	21	100.00
SRTRANSFIN	YZ	08-Jun-2020	986.10	1010.00	1015.00	1010.00	1015.00	1015.00	1011.47	34	0.34	2	34	100.00
SRTRANSFIN	Z3	08-Jun-2020	900.00	925.00	942.00	925.00	942.00	942.00	931.38	16	0.15	3	10	62.50
SRTRANSFIN	Z6	08-Jun-2020	1009.00	999.00	999.00	999.00	999.00	999.00	999.00	2	0.02	1	2	100.00
SRTRANSFIN	ZD	08-Jun-2020	897.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	2	50	100.00
SRTRANSFIN	ZE	08-Jun-2020	1009.00	979.80	979.80	979.80	979.80	979.80	979.80	1	0.01	1	1	100.00
SSINFRA	SM	08-Jun-2020	9.00	8.65	8.65	8.65	8.65	8.65	8.65	3000	0.26	1	3000	100.00
SSWL	EQ	08-Jun-2020	386.90	386.15	394.50	373.10	375.95	375.45	386.16	50779	196.09	2764	23512	46.30
STAN	DR	08-Jun-2020	37.80	39.40	40.00	38.15	39.15	38.80	39.33	14362	5.65	136	7019	48.87
STAR	EQ	08-Jun-2020	416.55	419.90	420.60	409.10	412.50	411.90	415.10	660148	2740.26	12515	182256	27.61
STARCEMENT	EQ	08-Jun-2020	77.85	86.00	92.55	82.00	89.00	89.05	89.19	1340968	1196.03	12462	412584	30.77
STARPAPER	EQ	08-Jun-2020	97.20	97.90	104.70	96.75	100.00	98.95	100.23	384894	385.79	4600	129205	33.57
STCINDIA	EQ	08-Jun-2020	44.30	46.70	48.70	46.70	48.70	48.70	48.52	16062	7.79	198	14152	88.11
STEELCITY	EQ	08-Jun-2020	26.95	28.65	28.65	25.00	26.35	26.55	26.24	50997	13.38	353	33968	66.61
STEELXIND	EQ	08-Jun-2020	15.15	16.55	16.65	16.45	16.65	16.65	16.64	16583	2.76	38	16383	98.79
STEL	EQ	08-Jun-2020	53.25	55.00	56.70	53.00	53.05	53.45	55.38	54250	30.04	988	17550	32.35
STERTOOLS	EQ	08-Jun-2020	140.30	145.00	149.00	137.05	143.10	144.45	145.30	22319	32.43	1145	15203	68.12
STINDIA	BE	08-Jun-2020	4.95	4.80	4.80	4.80	4.80	4.80	4.80	1085	0.05	10	-	-
STRTECH	EQ	08-Jun-2020	109.95	112.00	114.45	108.30	109.90	109.75	111.43	3702868	4126.10	29808	690086	18.64
SUBCAPCITY	BE	08-Jun-2020	5.00	5.00	5.00	5.00	5.00	5.00	5.00	56	0.00	4	-	-
SUBEX	BE	08-Jun-2020	7.45	7.10	7.80	7.10	7.80	7.80	7.72	6725316	518.90	1802	-	-
SUBROS	EQ	08-Jun-2020	179.85	181.70	187.80	177.55	179.60	178.80	183.27	235761	432.08	4819	85056	36.08
SUDARSCHEM	EQ	08-Jun-2020	394.35	395.60	419.70	395.10	409.75	407.65	408.54	535131	2186.22	12546	200714	37.51
SUJANAUNI	BE	08-Jun-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	35704	0.16	39	-	-
SUMEETINDS	EQ	08-Jun-2020	1.70	1.75	1.75	1.70	1.75	1.75	1.75	455492	7.96	249	369943	81.22
SUMICHEM	EQ	08-Jun-2020	276.35	277.10	284.70	265.05	266.00	267.40	273.20	596385	1629.31	13718	310357	52.04
SUMIT	BE	08-Jun-2020	13.10	13.30	13.75	12.45	13.45	13.45	13.01	8449	1.10	47	-	-
SUMMITSEC	EQ	08-Jun-2020	312.85	318.05	344.10	318.00	325.00	324.65	336.87	8634	29.08	387	5107	59.15
SUNCLAYLTD	EQ	08-Jun-2020	1470.80	1489.00	1549.00	1436.40	1539.00	1516.65	1498.31	16279	243.91	1274	6893	42.34
SUNDARAM	EQ	08-Jun-2020	1.30	1.40	1.40	1.40	1.40	1.40	1.40	131475	1.84	52	103000	78.34
SUNDARMFIN	EQ	08-Jun-2020	1202.95	1210.60	1245.00	1210.60	1230.00	1231.40	1224.05	43892	537.26	3626	24108	54.93
SUNDARMHLD	EQ	08-Jun-2020	50.95	51.95	52.20	50.50	50.55	51.20	51.67	90512	46.77	586	75930	83.89
SUNDRMBRAK	EQ	08-Jun-2020	210.20	223.70	223.70	205.00	208.00	209.60	213.87	3665	7.84	276	2548	69.52
SUNDRMFAST	EQ	08-Jun-2020	314.90	317.05	339.00	317.05	328.90	325.25	328.59	175072	575.27	5404	89060	50.87
SUNFLAG	EQ	08-Jun-2020	39.10	43.00	43.85	37.10	38.00	37.80	40.42	1343425	543.00	7997	677194	50.41
SUNPHARMA	EQ	08-Jun-2020	494.25	498.75	498.75	485.05	488.70	489.00	490.86	9182445	45073.24	146148	1602028	17.45
SUNTECK	EQ	08-Jun-2020	172.95	190.00	192.85	178.40	179.90	185.90	186.28	1300121	2421.91	15594	859537	66.11
SUNTV	EQ	08-Jun-2020	402.15	409.00	410.25	389.05	394.40	391.85	399.43	2719572	10862.67	47614	351132	12.91
SUPERHOUSE	EQ	08-Jun-2020	79.55	81.90	81.90	75.70	76.50	77.00	79.32	34070	27.03	686	20665	60.65
SUPERSPIN	EQ	08-Jun-2020	3.65	4.00	4.00	4.00	4.00	4.00	4.00	10921	0.44	110	10521	96.34
SUPPETRO	EQ	08-Jun-2020	163.70	167.90	167.90	157.20	159.15	160.35	162.69	25176	40.96	817	16270	64.63
SUPRAJIT	EQ	08-Jun-2020	131.80	135.45	139.70	130.00	131.60	131.35	135.70	1056130	1433.12	21148	592940	56.14
SUPREMEIND	EQ	08-Jun-2020	1076.10	1094.95	1102.15	1064.20	1085.00	1082.80	1079.26	63529	685.64	12682	31936	50.27
SUPREMEINF	BZ	08-Jun-2020	6.85	7.15	7.15	7.15	7.15	7.15	7.15	8281	0.59	22	-	-
SURANASOL	EQ	08-Jun-2020	7.00	7.75	8.40	7.40	8.40	8.40	8.27	184561	15.26	387	157437	85.30
SURANAT&P	EQ	08-Jun-2020	3.40	3.70	4.05	3.15	4.05	4.05	3.90	221981	8.66	254	116368	52.42
SURYALAXMI	BE	08-Jun-2020	17.85	17.90	17.90	17.00	17.50	17.65	17.37	5005	0.87	57	-	-
SURYAROSNI	EQ	08-Jun-2020	96.60	101.00	106.25	100.35	105.00	105.20	104.36	215503	224.89	2214	141842	65.82
SUTLEJTEX	EQ	08-Jun-2020	25.75	26.60	27.00	25.50	25.65	25.55	26.18	31536	8.26	285	24859	78.83
SUVEN	EQ	08-Jun-2020	34.85	33.85	35.30	33.85	34.05	34.05	34.29	1122197	384.78	4726	718490	64.03
SUVENPHAR	EQ	08-Jun-2020	329.15	329.40	334.70	317.00	319.05	319.50	321.62	267023	858.80	7744	214491	80.33
SUZLON	EQ	08-Jun-2020	3.60	3.95	3.95	3.95	3.95	3.95	3.95	7283069	287.68	3807	7249225	99.54
SWANENERGY	EQ	08-Jun-2020	101.60	102.00	121.90	101.00	121.90	121.90	113.98	288567	328.91	5090	88316	30.61
SWARAJENG	EQ	08-Jun-2020	1276.60	1290.00	1293.95	1221.00	1223.25	1227.75	1256.28	7689	96.60	977	6286	81.75
SWELECTES	EQ	08-Jun-2020	89.60	92.50	97.05	90.10	96.00	96.25	94.69	44187	41.84	595	9746	22.06
SWSOLAR	EQ	08-Jun-2020	155.75	162.00	162.05	155.00	158.10	157.75	159.32	349275	556.46	5338	231574	66.30
SYMPHONY	EQ	08-Jun-2020	899.10	900.00	915.05	895.00	896.00	899.15	902.11	83754	755.55	7581	49713	59.36
SYNCOM	BE	08-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	98905	1.68	92	-	-
SYNGENE	EQ	08-Jun-2020	367.00	373.90	375.00	368.50	374.00	373.35	371.91	290417	1080.08	9767	185086	63.73
TAINWALCHM	EQ	08-Jun-2020	60.05	56.05	60.00	55.00	56.00	57.15	56.53	32357	18.29	466	17571	54.30
TAJGVK	EQ	08-Jun-2020	165.50	174.00	175.00	161.00	161.65	162.30	167.94	250548	420.77	5059	128797	51.41
TAKE	EQ	08-Jun-2020	59.50	61.40	62.45	58.00	59.85	59.45	61.26	303004	185.63	1860	261466	86.29
TALBROAUTO	EQ	08-Jun-2020	102.25	103.50	110.80	99.05	99.95	100.20	105.45	253448	267.25	3878	74081	29.23
TALWALKARS	BZ	08-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	11606	0.20	24	-	-
TALWGYM	BZ	08-Jun-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	9635	0.12	34	-	-
TANLA	EQ	08-Jun-2020	71.85	73.50	74.90	70.30	70.50	70.55	72.06	351913	253.58	1687	275354	78.24
TANTIACONS	BE	08-Jun-2020	2.30	2.30	2.30	2.30	2.30	2.30	2.30	101	0.00	2	-	-
TARMAT	EQ	08-Jun-2020	23.40	24.65	24.70	23.70	24.60	24.25	24.21	7629	1.85	104	6242	81.82
TASTYBITE	EQ	08-Jun-2020	10954.50	10954.50	11165.00	10711.00	10799.00	10776.85	10959.25	2051	224.77	1110	1066	51.97
TATACAPHSG	N2	08-Jun-2020	1032.00	1032.00	1040.00	1032.00	1040.00	1040.00	1034.67	15	0.16	2	15	100.00
TATACAPHSG	N8	08-Jun-2020	1046.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	1	50	100.00
TATACHEM	EQ	08-Jun-2020	318.35	322.00	324.20	314.50	315.75	315.55	320.44	1786956	5726.20	24929	528187	29.56
TATACOFFEE	EQ	08-Jun-2020	79.30	80.40	82.00	78.85	79.65	79.50	80.58	685959	552.74	6832	299105	43.60
TATACOMM	EQ	08-Jun-2020	469.55	469.50	478.95	464.00	471.85	473.15	470.19	77045	362.26	5299	33765	43.83
TATACONSUM	EQ	08-Jun-2020	379.75	384.00	385.95	377.55	379.00	379.45	381.32	1565959	5971.27	40773	661314	42.23
TATAELXSI	EQ	08-Jun-2020	837.80	844.70	845.35	826.10	832.50	829.10	833.82	400621	3340.47	12270	126139	31.49
TATAINVEST	EQ	08-Jun-2020	743.70	750.00	754.10	737.55	740.00	741.05	747.04	11584	86.54	1025	6561	56.64
TATAMETALI	EQ	08-Jun-2020	529.60	521.00	524.00	509.65	515.50	514.05	515.87	80859	417.13	4882	52655	65.12
TATAMOTORS	EQ	08-Jun-2020	110.75	114.00	119.15	113.35	115.65	115.45	115.87	136948454	158681.34	413849	18759497	13.70
TATAMTRDVR	EQ	08-Jun-2020	46.95	48.60	49.90	47.30	48.05	48.05	48.48	9449215	4581.19	35778	3038431	32.16
TATAPOWER	EQ	08-Jun-2020	43.90	44.90	44.90	42.30	43.05	42.65	43.54	42629869	18562.36	80424	10387140	24.37
TATASTEEL	E1	08-Jun-2020	37.50	40.70	41.25	38.80	40.85	40.85	40.63	435591	176.96	1413	301515	69.22
TATASTEEL	EQ	08-Jun-2020	338.95	347.70	350.80	327.35	334.50	333.60	338.85	16481809	55848.40	156820	3152079	19.12
TATASTLBSL	EQ	08-Jun-2020	20.95	21.95	21.95	20.25	20.85	20.75	21.13	4438630	937.86	6328	1993866	44.92
TATASTLLP	EQ	08-Jun-2020	272.65	283.70	296.85	275.05	284.50	283.90	288.44	104313	300.88	3607	53585	51.37
TBZ	EQ	08-Jun-2020	32.80	33.00	35.00	30.00	31.55	31.50	32.31	688011	222.30	4316	411142	59.76
TCFSL	NB	08-Jun-2020	1080.00	1080.00	1080.00	1076.01	1080.00	1080.00	1079.20	155	1.67	7	155	100.00
TCFSL	ND	08-Jun-2020	1101.50	1101.45	1109.00	1098.00	1109.00	1108.40	1101.44	2076	22.87	63	1995	96.10
TCFSL	NF	08-Jun-2020	1155.00	1150.15	1160.00	1150.15	1160.00	1160.00	1155.57	170	1.96	6	170	100.00
TCFSL	NH	08-Jun-2020	1070.25	1067.00	1085.00	1066.30	1085.00	1085.00	1075.99	248	2.67	5	248	100.00
TCFSL	NL	08-Jun-2020	1098.64	1098.00	1100.00	1097.00	1100.00	1100.00	1098.67	955	10.49	18	955	100.00
TCFSL	NN	08-Jun-2020	1090.00	1090.00	1118.00	1090.00	1118.00	1118.00	1094.83	70	0.77	6	70	100.00
TCI	EQ	08-Jun-2020	179.90	185.00	187.95	179.90	179.90	181.10	184.68	139872	258.31	5485	78339	56.01
TCIDEVELOP	EQ	08-Jun-2020	279.15	279.15	285.00	270.55	280.00	277.25	279.54	682	1.91	49	613	89.88
TCIEXP	EQ	08-Jun-2020	658.55	652.20	678.50	652.20	658.10	661.50	668.17	15810	105.64	1101	8234	52.08
TCIFINANCE	EQ	08-Jun-2020	5.55	5.80	5.80	5.55	5.70	5.70	5.76	36445	2.10	70	32145	88.20
TCNSBRANDS	EQ	08-Jun-2020	395.70	405.00	412.50	376.00	391.00	392.20	395.90	16731	66.24	1197	9619	57.49
TCPLPACK	EQ	08-Jun-2020	249.25	254.00	255.00	241.50	250.00	249.60	250.76	2481	6.22	269	1921	77.43
TCS	EQ	08-Jun-2020	2048.25	2078.25	2095.00	2062.10	2070.00	2071.75	2078.75	2957841	61486.12	108037	918772	31.06
TDPOWERSYS	EQ	08-Jun-2020	109.20	114.95	114.95	102.00	104.00	104.30	107.31	51396	55.15	991	34497	67.12
TEAMLEASE	EQ	08-Jun-2020	1756.15	1798.95	1800.00	1717.95	1722.00	1731.20	1739.48	14888	258.97	2837	8365	56.19
TECHM	EQ	08-Jun-2020	579.85	585.80	599.45	580.10	588.40	590.00	591.98	4791171	28362.68	147046	1645460	34.34
TECHNOE	EQ	08-Jun-2020	196.00	198.90	205.00	189.65	191.50	190.75	198.87	23658	47.05	1448	21661	91.56
TECHNOFAB	EQ	08-Jun-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	23432	1.41	35	23432	100.00
TEJASNET	EQ	08-Jun-2020	42.95	47.20	47.20	47.20	47.20	47.20	47.20	164343	77.57	374	121574	73.98
TERASOFT	EQ	08-Jun-2020	20.30	23.85	24.35	20.50	24.35	24.35	23.17	81963	18.99	917	55457	67.66
TEXINFRA	EQ	08-Jun-2020	37.00	38.90	38.90	35.25	36.55	36.10	36.54	27532	10.06	269	17415	63.25
TEXMOPIPES	EQ	08-Jun-2020	11.15	11.85	12.25	11.50	12.25	12.25	12.17	123133	14.99	328	79722	64.74
TEXRAIL	EQ	08-Jun-2020	26.65	27.75	28.50	26.25	27.00	26.95	27.58	631274	174.09	2852	342948	54.33
TFCILTD	EQ	08-Jun-2020	42.05	42.25	42.65	40.80	41.05	41.20	41.71	237415	99.03	1124	186248	78.45
THANGAMAYL	EQ	08-Jun-2020	272.00	277.85	315.60	272.25	283.20	284.55	292.69	204726	599.20	7386	77137	37.68
THEINVEST	EQ	08-Jun-2020	107.55	105.65	108.05	105.65	105.80	105.90	106.58	5345	5.70	41	3514	65.74
THEJO	SM	08-Jun-2020	539.45	564.95	565.00	564.95	565.00	565.00	564.98	600	3.39	2	600	100.00
THEMISMED	EQ	08-Jun-2020	338.05	355.00	371.85	340.00	348.00	347.05	362.80	48143	174.66	1647	28966	60.17
THERMAX	EQ	08-Jun-2020	749.10	760.00	765.00	742.15	745.00	745.90	755.76	19166	144.85	1423	12130	63.29
THIRUSUGAR	BZ	08-Jun-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	10300	0.30	3	-	-
THOMASCOOK	EQ	08-Jun-2020	30.60	32.10	32.10	31.15	31.50	31.65	31.92	770207	245.88	3172	639114	82.98
THOMASCOTT	BE	08-Jun-2020	4.05	4.00	4.00	4.00	4.00	4.00	4.00	34	0.00	1	-	-
THYROCARE	EQ	08-Jun-2020	541.50	542.15	558.00	540.00	544.00	547.85	551.09	104066	573.50	5674	35696	34.30
TI	EQ	08-Jun-2020	16.90	17.50	17.70	16.70	16.75	16.80	17.21	59438	10.23	219	36528	61.46
TIDEWATER	EQ	08-Jun-2020	3773.10	3775.00	3986.60	3730.00	3860.05	3871.65	3880.60	2221	86.19	752	1171	52.72
TIIL	EQ	08-Jun-2020	243.55	243.55	267.45	238.95	240.00	243.00	252.33	8491	21.43	851	4809	56.64
TIINDIA	EQ	08-Jun-2020	399.80	402.00	402.00	389.85	394.90	393.65	395.34	24799	98.04	1345	15601	62.91
TIJARIA	EQ	08-Jun-2020	5.95	6.50	6.50	6.10	6.40	6.40	6.36	41886	2.67	99	36270	86.59
TIL	EQ	08-Jun-2020	134.85	136.05	143.95	136.00	137.00	138.10	139.75	11122	15.54	401	6527	58.69
TIMESGTY	EQ	08-Jun-2020	21.50	23.55	23.55	20.80	21.50	21.50	22.01	4353	0.96	26	2642	60.69
TIMETECHNO	EQ	08-Jun-2020	36.15	37.25	38.40	36.75	37.10	37.00	37.52	657735	246.76	5725	457344	69.53
TIMKEN	EQ	08-Jun-2020	902.05	1000.00	1000.00	930.25	931.00	935.70	954.20	82161	783.98	5275	31744	38.64
TINPLATE	EQ	08-Jun-2020	102.15	104.00	118.00	102.15	118.00	113.45	110.81	1991409	2206.60	22064	440831	22.14
TIPSINDLTD	EQ	08-Jun-2020	114.70	116.00	125.00	112.00	118.00	116.70	117.01	15721	18.40	369	12318	78.35
TIRUMALCHM	EQ	08-Jun-2020	44.25	45.30	47.40	45.15	45.75	45.90	46.51	692994	322.32	3570	408364	58.93
TIRUPATIFL	SM	08-Jun-2020	28.70	28.85	28.85	28.85	28.85	28.85	28.85	3200	0.92	1	3200	100.00
TITAN	EQ	08-Jun-2020	990.95	1009.00	1050.00	1006.05	1034.60	1025.00	1028.73	7033697	72357.58	239292	1209882	17.20
TMRVL	EQ	08-Jun-2020	9.05	9.95	9.95	9.95	9.95	9.95	9.95	79982	7.96	163	78882	98.62
TNPETRO	EQ	08-Jun-2020	33.85	34.50	34.50	33.00	33.40	33.20	33.97	140795	47.83	879	97806	69.47
TNPL	EQ	08-Jun-2020	101.45	102.90	103.80	100.05	101.20	101.15	102.27	701059	716.98	10085	400423	57.12
TNTELE	BE	08-Jun-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.30	405	0.01	5	-	-
TOKYOPLAST	EQ	08-Jun-2020	60.25	61.55	61.85	58.95	60.95	60.55	60.62	3399	2.06	115	2384	70.14
TORNTPHARM	EQ	08-Jun-2020	2367.75	2389.00	2389.00	2330.00	2360.05	2366.25	2366.00	480185	11361.15	37039	161540	33.64
TORNTPOWER	EQ	08-Jun-2020	344.55	349.95	349.95	327.55	330.25	330.35	339.18	3126145	10603.41	39476	750658	24.01
TOTAL	SM	08-Jun-2020	26.20	27.50	27.50	27.50	27.50	27.50	27.50	3000	0.83	1	3000	100.00
TOUCHWOOD	BE	08-Jun-2020	47.30	48.50	48.50	45.30	48.40	48.15	48.08	4584	2.20	13	-	-
TPLPLASTEH	EQ	08-Jun-2020	93.25	94.65	98.80	94.60	94.60	94.80	95.89	14767	14.16	724	5407	36.62
TRANSWIND	SM	08-Jun-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	4000	0.19	1	4000	100.00
TREEHOUSE	EQ	08-Jun-2020	4.75	4.95	4.95	4.75	4.95	4.95	4.94	47214	2.33	99	45006	95.32
TREJHARA	EQ	08-Jun-2020	7.05	7.40	7.40	6.70	7.40	7.40	7.31	8684	0.63	31	7600	87.52
TRENT	EQ	08-Jun-2020	579.30	585.00	590.00	560.70	563.50	564.35	576.01	471323	2714.86	13604	287486	61.00
TRF	EQ	08-Jun-2020	80.60	79.70	85.00	78.00	79.45	78.95	81.33	82308	66.94	1289	44574	54.16
TRIDENT	EQ	08-Jun-2020	7.35	7.35	7.50	6.75	6.85	6.80	6.98	35409276	2472.13	39889	19496866	55.06
TRIGYN	EQ	08-Jun-2020	29.60	30.90	30.90	29.00	29.95	29.85	30.10	37790	11.38	405	27704	73.31
TRIL	EQ	08-Jun-2020	7.75	8.25	8.85	8.00	8.30	8.25	8.32	216473	18.00	616	148907	68.79
TRITURBINE	EQ	08-Jun-2020	68.20	70.20	74.90	68.00	74.10	73.90	72.63	97433	70.76	1884	65109	66.82
TRIVENI	EQ	08-Jun-2020	47.35	49.70	49.70	47.80	48.80	48.55	49.31	802287	395.58	3856	610354	76.08
TTKHLTCARE	EQ	08-Jun-2020	423.05	426.00	458.00	423.35	450.00	447.10	434.73	3807	16.55	325	2940	77.23
TTKPRESTIG	EQ	08-Jun-2020	5164.90	5190.05	5320.00	5165.00	5201.15	5210.10	5220.18	4864	253.91	1319	2627	54.01
TTL	EQ	08-Jun-2020	30.90	31.95	32.50	31.25	31.70	31.90	31.86	22978	7.32	196	20429	88.91
TTML	EQ	08-Jun-2020	3.10	3.40	3.40	3.40	3.40	3.40	3.40	402301	13.68	366	402301	100.00
TV18BRDCST	EQ	08-Jun-2020	24.65	26.10	27.60	25.15	27.25	27.15	26.47	13549934	3587.13	18778	5703714	42.09
TVSELECT	EQ	08-Jun-2020	92.20	93.25	101.40	92.10	101.40	101.40	98.65	357105	352.29	3465	133060	37.26
TVSMOTOR	EQ	08-Jun-2020	359.15	364.85	368.35	349.55	352.00	352.75	358.53	2263474	8115.29	28319	333733	14.74
TVSSRICHAK	EQ	08-Jun-2020	1423.75	1425.00	1444.00	1390.00	1392.20	1406.70	1426.31	17354	247.52	2214	6682	38.50
TVTODAY	EQ	08-Jun-2020	191.50	201.00	202.45	190.00	190.05	191.15	194.27	200794	390.09	5576	147193	73.31
TVVISION	EQ	08-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	445	0.01	5	445	100.00
TWL	EQ	08-Jun-2020	33.50	34.60	35.15	34.00	35.15	35.05	34.87	338083	117.90	1674	213070	63.02
UBL	EQ	08-Jun-2020	1017.05	1058.00	1058.00	1002.95	1022.20	1018.60	1028.98	1534840	15793.14	52117	324873	21.17
UBSG1GP	MF	08-Jun-2020	0.90	0.81	0.81	0.81	0.81	0.81	0.81	20000	0.16	6	20000	100.00
UBSG1GPD	MF	08-Jun-2020	0.18	0.17	0.17	0.17	0.17	0.17	0.17	20200	0.03	5	20200	100.00
UCALFUEL	EQ	08-Jun-2020	116.15	118.90	118.90	111.25	113.00	113.35	115.07	73663	84.77	1817	38757	52.61
UCOBANK	EQ	08-Jun-2020	12.75	13.10	13.50	13.05	13.15	13.10	13.22	2898264	383.20	11591	1864116	64.32
UFLEX	EQ	08-Jun-2020	190.70	193.00	196.15	189.20	191.00	190.25	192.70	174806	336.85	3464	105013	60.07
UFO	EQ	08-Jun-2020	87.55	92.50	104.00	90.55	94.20	94.00	96.77	1694676	1640.02	17889	626437	36.97
UGARSUGAR	EQ	08-Jun-2020	13.90	14.05	14.80	13.95	14.00	14.00	14.34	321385	46.09	1170	188472	58.64
UJAAS	EQ	08-Jun-2020	4.00	4.35	4.40	4.25	4.40	4.40	4.39	214506	9.41	428	180630	84.21
UJJIVAN	EQ	08-Jun-2020	184.90	189.40	201.70	187.35	197.10	196.35	196.16	7908889	15513.92	56677	874532	11.06
UJJIVANSFB	EQ	08-Jun-2020	28.25	29.00	32.50	28.80	30.90	30.85	30.78	6515783	2005.82	19043	2788579	42.80
ULTRACEMCO	EQ	08-Jun-2020	3869.55	3910.00	3910.00	3761.70	3785.00	3778.20	3833.93	547499	20990.70	41293	235429	43.00
UMANGDAIRY	EQ	08-Jun-2020	40.25	41.80	41.80	38.55	40.00	39.15	39.92	27855	11.12	471	8564	30.74
UMESLTD	EQ	08-Jun-2020	1.10	1.20	1.20	1.20	1.20	1.20	1.20	1136	0.01	5	1136	100.00
UNICHEMLAB	EQ	08-Jun-2020	131.30	133.05	137.35	131.10	131.55	131.35	133.01	81190	107.99	2466	45268	55.76
UNIENTER	EQ	08-Jun-2020	56.65	57.40	58.90	55.10	56.40	56.45	56.91	4033	2.29	103	2137	52.99
UNIINFO	SM	08-Jun-2020	12.15	12.70	12.70	12.70	12.70	12.70	12.70	2000	0.25	1	2000	100.00
UNIONBANK	EQ	08-Jun-2020	30.35	31.30	31.70	29.30	29.55	29.55	30.58	9683162	2961.52	22244	4423917	45.69
UNIPLY	EQ	08-Jun-2020	5.60	5.85	5.85	5.80	5.85	5.85	5.85	260273	15.23	255	230270	88.47
UNITECH	BZ	08-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	422670	6.34	288	-	-
UNITEDPOLY	SM	08-Jun-2020	6.65	6.35	6.35	6.35	6.35	6.35	6.35	60000	3.81	2	60000	100.00
UNITEDTEA	EQ	08-Jun-2020	229.85	228.00	249.95	215.55	232.00	231.50	229.91	277	0.64	74	121	43.68
UNITY	BZ	08-Jun-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	130142	0.46	36	-	-
UNIVCABLES	EQ	08-Jun-2020	110.15	111.00	117.80	111.00	112.45	113.00	114.80	42014	48.23	1055	25516	60.73
UNIVPHOTO	EQ	08-Jun-2020	91.65	91.00	94.90	91.00	94.70	94.30	93.01	6474	6.02	131	3243	50.09
UPL	EQ	08-Jun-2020	439.40	449.00	449.70	433.50	436.90	436.80	441.44	4520992	19957.31	94327	1403307	31.04
URJA	EQ	08-Jun-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	565890	18.67	551	565890	100.00
USHAMART	EQ	08-Jun-2020	16.30	17.00	17.80	15.30	15.75	15.80	16.21	800240	129.71	2136	570546	71.30
UTIFEFRGR4	MF	08-Jun-2020	8.25	8.30	8.30	8.15	8.15	8.15	8.30	4550	0.38	3	4550	100.00
UTINEXT50	EQ	08-Jun-2020	262.59	262.59	287.00	256.80	268.00	268.35	269.73	956	2.58	91	534	55.86
UTINIFTETF	EQ	08-Jun-2020	1077.15	1083.76	1099.10	1075.95	1078.12	1077.77	1088.07	10031	109.14	87	9320	92.91
UTISENSETF	EQ	08-Jun-2020	363.86	369.45	369.45	360.06	362.00	363.68	366.57	873	3.20	65	668	76.52
UTISXN50	EQ	08-Jun-2020	279.17	273.00	300.99	273.00	278.00	282.56	282.24	181	0.51	31	110	60.77
UTTAMSTL	EQ	08-Jun-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	15466	0.89	42	15466	100.00
UTTAMSUGAR	EQ	08-Jun-2020	69.10	72.55	72.55	72.55	72.55	72.55	72.55	16680	12.10	193	16679	99.99
UVSL	BE	08-Jun-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	59129556	195.01	5096	-	-
V2RETAIL	EQ	08-Jun-2020	60.50	63.00	63.50	62.80	63.50	63.45	63.42	633154	401.54	2528	484346	76.50
VADILALIND	EQ	08-Jun-2020	554.05	574.05	574.05	550.10	550.10	551.60	558.39	6102	34.07	597	2747	45.02
VAIBHAVGBL	EQ	08-Jun-2020	1103.05	1105.05	1134.85	1080.00	1110.00	1114.55	1101.51	187052	2060.40	2748	179305	95.86
VAISHALI	EQ	08-Jun-2020	46.60	50.00	50.00	45.50	46.85	45.95	46.04	4840	2.23	114	3246	67.07
VAKRANGEE	EQ	08-Jun-2020	30.60	32.25	32.40	30.90	31.30	31.55	31.46	3447329	1084.58	7944	2049668	59.46
VARDHACRLC	EQ	08-Jun-2020	28.70	29.45	29.50	28.25	29.20	28.60	29.02	12526	3.64	98	11536	92.10
VARDMNPOLY	EQ	08-Jun-2020	3.20	3.40	3.50	3.40	3.50	3.50	3.49	10589	0.37	56	10589	100.00
VARROC	EQ	08-Jun-2020	163.45	171.60	171.60	168.00	171.60	171.60	171.31	903135	1547.18	5817	667952	73.96
VASA	SM	08-Jun-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	4000	0.28	1	4000	100.00
VASCONEQ	EQ	08-Jun-2020	8.85	9.70	9.70	9.35	9.70	9.70	9.64	256991	24.77	362	239218	93.08
VASWANI	EQ	08-Jun-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	600	0.02	5	600	100.00
VBL	EQ	08-Jun-2020	632.30	641.90	645.00	616.00	617.90	620.65	631.12	228220	1440.35	11240	86467	37.89
VEDL	EQ	08-Jun-2020	105.30	102.00	111.15	102.00	105.10	105.10	106.79	54422398	58115.52	199021	8670269	15.93
VENKEYS	EQ	08-Jun-2020	1165.90	1229.00	1260.00	1195.00	1207.50	1208.90	1224.44	398988	4885.36	28133	94470	23.68
VENUSREM	BE	08-Jun-2020	50.40	50.30	52.90	47.90	52.90	52.90	52.22	40196	20.99	234	-	-
VERTOZ	EQ	08-Jun-2020	73.65	74.45	78.00	67.15	75.70	74.70	75.27	37926	28.55	638	6519	17.19
VESUVIUS	EQ	08-Jun-2020	869.10	867.30	872.95	865.05	872.95	871.95	870.63	3867	33.67	326	2719	70.31
VETO	EQ	08-Jun-2020	35.15	37.95	37.95	35.00	36.80	36.65	36.58	76281	27.90	347	69333	90.89
VGUARD	EQ	08-Jun-2020	185.20	187.90	190.40	182.70	185.00	183.30	186.52	649340	1211.17	8353	328212	50.55
VHL	EQ	08-Jun-2020	1115.00	1140.00	1175.00	1125.00	1125.00	1128.85	1148.07	598	6.87	127	450	75.25
VICEROY	BE	08-Jun-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.88	130690	2.45	204	-	-
VIDEOIND	BZ	08-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	363378	4.91	174	-	-
VIDHIING	EQ	08-Jun-2020	61.80	62.00	65.75	61.20	63.45	63.30	64.32	117166	75.36	1823	57903	49.42
VIJIFIN	EQ	08-Jun-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.43	172505	0.74	107	130512	75.66
VIKASECO	EQ	08-Jun-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	96537	4.49	87	96537	100.00
VIKASMCORP	BE	08-Jun-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	35195	1.04	40	-	-
VIKASPROP	EQ	08-Jun-2020	3.85	3.90	3.90	3.90	3.90	3.90	3.90	1073503	41.87	393	1073452	100.00
VIKASWSP	EQ	08-Jun-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	25358	1.70	55	25358	100.00
VIMTALABS	EQ	08-Jun-2020	81.35	82.90	83.05	79.50	80.00	80.30	81.06	62940	51.02	1097	34971	55.56
VINATIORGA	EQ	08-Jun-2020	1038.00	1048.60	1060.00	1030.00	1036.00	1034.75	1044.87	62926	657.49	4823	31420	49.93
VINDHYATEL	EQ	08-Jun-2020	619.65	647.95	668.00	625.55	639.00	638.15	647.62	36307	235.13	1938	21967	60.50
VINYLINDIA	EQ	08-Jun-2020	100.65	103.00	103.30	91.80	97.15	97.20	99.54	299489	298.10	5638	111338	37.18
VIPCLOTHNG	EQ	08-Jun-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	15384	1.09	45	15384	100.00
VIPIND	EQ	08-Jun-2020	268.45	268.85	276.85	267.45	271.00	270.05	271.73	1174721	3192.07	22009	455081	38.74
VIPULLTD	EQ	08-Jun-2020	15.05	15.05	15.50	15.05	15.20	15.20	15.31	12786	1.96	70	8552	66.89
VISAKAIND	EQ	08-Jun-2020	209.15	210.15	229.00	210.15	224.35	222.35	219.03	93618	205.05	2982	53903	57.58
VISASTEEL	EQ	08-Jun-2020	5.00	5.00	5.25	4.80	5.25	5.25	5.23	10641	0.56	45	10641	100.00
VISHAL	BE	08-Jun-2020	265.00	265.00	278.25	260.00	260.00	277.95	271.26	4808	13.04	33	-	-
VISHNU	EQ	08-Jun-2020	123.60	124.80	145.00	123.60	136.10	135.65	137.15	118370	162.35	2173	40560	34.27
VISHWARAJ	EQ	08-Jun-2020	78.30	80.40	80.50	76.60	78.00	77.30	79.00	11111	8.78	478	7894	71.05
VIVIMEDLAB	EQ	08-Jun-2020	12.45	13.25	13.25	12.50	13.10	13.05	12.99	227267	29.51	708	183895	80.92
VLSFINANCE	EQ	08-Jun-2020	44.80	45.75	47.00	43.00	43.55	43.65	44.70	37269	16.66	551	25880	69.44
VMART	EQ	08-Jun-2020	1709.15	1755.00	1755.00	1692.05	1728.00	1747.00	1722.61	113252	1950.89	2929	73264	64.69
VOLTAMP	EQ	08-Jun-2020	1007.30	1030.00	1059.70	991.00	1044.00	1047.85	1032.19	29257	301.99	4066	14075	48.11
VOLTAS	EQ	08-Jun-2020	579.75	582.05	587.50	553.85	558.75	560.60	570.27	3575846	20391.83	64567	1117327	31.25
VRLLOG	EQ	08-Jun-2020	156.05	158.90	167.70	158.20	163.85	162.55	162.96	248014	404.16	4912	133531	53.84
VSSL	EQ	08-Jun-2020	63.35	71.40	75.00	68.00	71.00	71.10	71.78	129079	92.66	1597	76902	59.58
VSTIND	EQ	08-Jun-2020	3301.80	3349.90	3375.00	3285.00	3365.00	3347.85	3311.68	25536	845.67	3483	6331	24.79
VSTTILLERS	EQ	08-Jun-2020	1206.15	1207.00	1250.00	1206.00	1228.00	1225.95	1225.84	16110	197.48	1397	8465	52.55
VTL	EQ	08-Jun-2020	749.15	769.95	775.00	749.75	755.00	754.10	757.56	12465	94.43	1641	7534	60.44
WABAG	EQ	08-Jun-2020	112.35	117.95	117.95	114.70	117.95	117.95	117.82	225674	265.89	2906	164004	72.67
WABCOINDIA	EQ	08-Jun-2020	6879.95	6917.50	6917.50	6852.20	6865.00	6866.75	6875.28	16975	1167.08	1069	14986	88.28
WALCHANNAG	EQ	08-Jun-2020	44.30	48.00	48.00	45.60	46.00	46.00	46.70	393522	183.77	3221	181669	46.16
WANBURY	BE	08-Jun-2020	20.05	20.10	21.05	20.10	20.30	20.30	20.66	4706	0.97	40	-	-
WATERBASE	EQ	08-Jun-2020	94.55	95.05	108.55	95.05	105.00	104.50	103.37	1891866	1955.54	17636	517526	27.36
WEBELSOLAR	EQ	08-Jun-2020	16.55	17.50	18.20	17.20	18.20	18.05	17.99	108768	19.56	504	85087	78.23
WEIZMANIND	EQ	08-Jun-2020	23.45	23.45	24.65	23.25	23.25	23.30	23.82	9606	2.29	86	7090	73.81
WELCORP	EQ	08-Jun-2020	74.65	78.35	78.35	77.85	78.35	78.35	78.35	435001	340.82	1042	316008	72.65
WELENT	EQ	08-Jun-2020	69.75	71.40	74.50	70.75	71.00	70.90	73.04	328126	239.66	1492	242998	74.06
WELINV	EQ	08-Jun-2020	177.00	177.00	185.00	170.35	172.00	172.00	177.29	235	0.42	6	136	57.87
WELSPUNIND	EQ	08-Jun-2020	35.15	35.15	35.90	33.70	34.00	33.90	34.92	724472	253.01	3145	508640	70.21
WENDT	EQ	08-Jun-2020	3039.45	3070.00	3070.00	2736.00	2820.00	2833.85	2882.48	2701	77.86	452	1850	68.49
WESTLIFE	EQ	08-Jun-2020	308.15	315.50	315.50	305.00	305.80	305.95	310.46	409332	1270.82	11747	239925	58.61
WHEELS	EQ	08-Jun-2020	529.10	527.80	548.65	515.70	531.00	532.15	532.85	26857	143.11	1583	12160	45.28
WHIRLPOOL	EQ	08-Jun-2020	2070.40	2096.00	2096.00	2045.35	2060.00	2049.90	2059.03	60394	1243.53	6077	39231	64.96
WILLAMAGOR	EQ	08-Jun-2020	15.00	15.65	15.65	14.25	15.30	15.00	15.13	4359	0.66	48	3886	89.15
WINDMACHIN	EQ	08-Jun-2020	14.95	15.60	15.65	14.60	15.60	15.65	15.55	16649	2.59	143	13262	79.66
WINSOME	BZ	08-Jun-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.23	2942	0.01	7	-	-
WIPL	BE	08-Jun-2020	52.00	52.00	52.00	52.00	52.00	52.00	52.00	67	0.03	5	-	-
WIPRO	EQ	08-Jun-2020	218.75	219.00	227.30	215.85	225.50	226.45	222.96	12213696	27232.06	107881	3082462	25.24
WOCKPHARMA	EQ	08-Jun-2020	256.55	259.90	261.95	250.55	252.20	253.10	255.72	716716	1832.76	12286	240095	33.50
WONDERLA	EQ	08-Jun-2020	143.15	151.00	151.00	137.25	141.95	140.85	144.71	138949	201.07	3588	83289	59.94
WORTH	SM	08-Jun-2020	35.10	36.25	37.40	36.25	37.40	37.40	36.79	6000	2.21	4	4500	75.00
WSI	EQ	08-Jun-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.19	341	0.00	11	338	99.12
WSTCSTPAPR	EQ	08-Jun-2020	159.95	161.40	168.50	159.00	162.00	162.10	163.87	105821	173.41	4058	64915	61.34
XCHANGING	EQ	08-Jun-2020	46.60	47.95	49.50	45.20	46.90	46.95	47.79	73977	35.35	603	60502	81.78
XELPMOC	EQ	08-Jun-2020	47.10	51.00	54.85	47.05	52.80	51.55	50.14	4832	2.42	119	3874	80.17
XPROINDIA	EQ	08-Jun-2020	19.05	18.50	21.05	18.50	19.80	19.45	19.90	8755	1.74	80	7356	84.02
YESBANK	EQ	08-Jun-2020	28.85	29.60	32.00	29.00	30.65	30.60	30.73	49257680	15134.59	140105	20023636	40.65
ZEEL	EQ	08-Jun-2020	206.20	209.30	210.50	194.35	197.00	197.05	200.97	27557276	55381.77	181453	5439286	19.74
ZEEL	P2	08-Jun-2020	3.60	3.60	3.60	3.55	3.55	3.60	3.60	257349	9.25	55	236749	92.00
ZEELEARN	EQ	08-Jun-2020	13.00	13.45	14.40	13.20	13.50	13.50	13.64	2019985	275.61	3819	1123497	55.62
ZEEMEDIA	EQ	08-Jun-2020	5.90	6.45	6.45	6.45	6.45	6.45	6.45	412645	26.62	636	409370	99.21
ZENITHBIR	EQ	08-Jun-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	112223	0.84	118	112212	99.99
ZENITHEXPO	EQ	08-Jun-2020	37.30	35.80	38.70	35.75	37.15	37.15	37.09	726	0.27	8	271	37.33
ZENSARTECH	EQ	08-Jun-2020	117.20	123.70	124.00	107.40	114.00	114.25	114.80	557456	639.96	12280	298235	53.50
ZENTEC	EQ	08-Jun-2020	42.25	46.95	50.70	44.95	50.70	50.70	49.39	871568	430.44	4832	384237	44.09
ZODIAC	SM	08-Jun-2020	12.20	12.20	12.20	12.20	12.20	12.20	12.20	2000	0.24	1	2000	100.00
ZODIACLOTH	EQ	08-Jun-2020	119.45	122.95	122.95	114.40	117.00	117.75	118.89	6832	8.12	412	3190	46.69
ZODJRDMKJ	EQ	08-Jun-2020	24.50	29.00	29.00	23.55	24.45	24.50	24.14	5533	1.34	100	4954	89.54
ZOTA	EQ	08-Jun-2020	141.45	143.00	144.95	138.25	140.75	140.85	141.12	3210	4.53	85	2360	73.52
ZUARI	EQ	08-Jun-2020	92.00	92.50	100.40	92.50	96.50	95.75	97.05	79745	77.40	2322	40831	51.20
ZUARIGLOB	EQ	08-Jun-2020	44.20	44.55	48.00	44.55	45.85	45.75	46.47	79992	37.17	1080	42283	52.86
ZYDUSWELL	EQ	08-Jun-2020	1297.75	1310.00	1310.00	1280.15	1282.60	1287.45	1295.05	20174	261.26	2041	12794	63.42