nse-sec-bhavdata-full-2020-06-14.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	12-Jun-2020	28.10	26.05	28.45	26.05	28.05	28.05	27.44	40671	11.16	463	28986	71.27
21STCENMGM	EQ	12-Jun-2020	10.85	10.65	10.65	10.65	10.65	10.65	10.65	1557	0.17	6	1557	100.00
3IINFOTECH	EQ	12-Jun-2020	2.35	2.25	2.35	2.25	2.25	2.25	2.26	6483870	146.21	2430	3811506	58.78
3MINDIA	EQ	12-Jun-2020	17578.55	17001.00	17539.70	17000.05	17351.05	17404.40	17395.30	4153	722.43	1406	2111	50.83
509GS2022	GS	12-Jun-2020	99.00	99.00	99.00	99.00	99.00	99.00	99.00	5	0.00	2	5	100.00
5PAISA	EQ	12-Jun-2020	166.80	166.80	166.80	152.80	164.00	163.90	159.44	5351	8.53	206	3167	59.19
63MOONS	EQ	12-Jun-2020	80.85	80.05	84.85	76.85	84.85	84.85	80.78	324911	262.47	3048	213092	65.58
716GS2050	GS	12-Jun-2020	108.80	108.00	109.00	108.00	109.00	108.01	108.01	101	0.11	3	100	99.01
732GS2024	GS	12-Jun-2020	101.43	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	1	100	100.00
813GS2045	GS	12-Jun-2020	88.20	92.61	92.61	92.61	92.61	92.61	92.61	600	0.56	4	600	100.00
A2ZINFRA	EQ	12-Jun-2020	4.45	4.40	4.40	4.25	4.40	4.40	4.33	158755	6.88	304	94622	59.60
AAKASH	SM	12-Jun-2020	15.35	15.25	15.65	15.25	15.65	15.65	15.46	129000	19.94	15	129000	100.00
AARON	SM	12-Jun-2020	42.50	42.70	42.70	42.70	42.70	42.70	42.70	3300	1.41	1	3300	100.00
AARTIDRUGS	EQ	12-Jun-2020	970.40	911.10	984.00	911.10	974.60	974.95	955.65	175051	1672.87	9313	25624	14.64
AARTIIND	EQ	12-Jun-2020	926.10	885.00	921.55	885.00	918.00	918.00	910.69	514186	4682.63	14161	329719	64.12
AARVEEDEN	EQ	12-Jun-2020	11.70	11.70	11.75	11.15	11.45	11.40	11.39	7965	0.91	83	6430	80.73
AAVAS	EQ	12-Jun-2020	1247.85	1173.10	1287.00	1172.00	1264.00	1274.60	1263.06	53904	680.84	2474	42806	79.41
ABAN	EQ	12-Jun-2020	22.35	21.00	23.50	20.35	23.05	22.95	21.55	103437	22.29	882	53438	51.66
ABB	EQ	12-Jun-2020	810.05	786.00	815.00	780.00	805.25	807.40	801.23	116248	931.41	8196	42588	36.64
ABBOTINDIA	EQ	12-Jun-2020	16035.50	15845.00	16200.00	15570.00	16071.05	16083.60	15845.58	16194	2566.03	6286	7202	44.47
ABCAPITAL	EQ	12-Jun-2020	55.20	53.00	54.50	52.20	54.40	54.30	53.52	2943978	1575.50	12516	831124	28.23
ABFRL	EQ	12-Jun-2020	129.85	120.25	141.00	120.10	139.00	139.35	134.00	3277298	4391.53	25551	1299816	39.66
ABSLBANETF	EQ	12-Jun-2020	201.00	200.00	202.88	191.51	202.88	202.88	196.88	146	0.29	22	106	72.60
ABSLNN50ET	EQ	12-Jun-2020	251.24	258.79	260.00	251.30	251.30	251.47	257.75	153	0.39	24	100	65.36
ABSLRIF6RG	MF	12-Jun-2020	5.90	5.33	6.35	5.33	5.50	5.50	5.45	14432	0.79	9	14430	99.99
ACC	EQ	12-Jun-2020	1244.55	1180.00	1274.00	1180.00	1264.00	1268.80	1242.67	1161457	14433.05	37824	103491	8.91
ACCELYA	EQ	12-Jun-2020	939.05	934.10	961.95	934.05	961.50	952.20	948.74	16251	154.18	662	8806	54.19
ACCURACY	SM	12-Jun-2020	23.10	23.00	24.00	23.00	24.00	24.00	23.33	4800	1.12	3	3200	66.67
ACE	EQ	12-Jun-2020	53.85	51.05	55.00	48.75	54.25	54.65	52.70	620244	326.88	4280	175483	28.29
ADANIENT	EQ	12-Jun-2020	151.80	144.00	153.30	141.00	152.65	152.30	148.02	4817495	7130.65	32778	890504	18.48
ADANIGAS	EQ	12-Jun-2020	134.00	127.30	133.20	126.40	132.30	132.45	130.80	2050767	2682.43	18274	492098	24.00
ADANIGREEN	EQ	12-Jun-2020	332.05	315.45	339.95	315.45	335.00	336.40	331.27	2889448	9571.87	47326	1413697	48.93
ADANIPORTS	EQ	12-Jun-2020	338.65	330.65	347.80	327.70	346.85	345.30	336.73	3022904	10179.12	36684	528390	17.48
ADANIPOWER	EQ	12-Jun-2020	37.85	36.10	38.25	36.10	37.95	38.00	37.50	13619065	5107.16	19594	3292262	24.17
ADANITRANS	EQ	12-Jun-2020	199.80	189.85	205.00	189.85	202.20	202.75	200.39	2062760	4133.66	20359	726134	35.20
ADFFOODS	EQ	12-Jun-2020	281.95	268.00	296.00	268.00	295.75	294.00	285.12	55782	159.05	1545	22400	40.16
ADHUNIKIND	EQ	12-Jun-2020	19.15	17.50	19.00	17.50	18.90	18.80	18.73	24566	4.60	184	17759	72.29
ADORWELD	EQ	12-Jun-2020	252.20	245.00	251.95	235.00	250.90	250.20	246.40	6201	15.28	411	3251	52.43
ADROITINFO	EQ	12-Jun-2020	6.70	6.65	6.90	6.10	6.40	6.60	6.60	47069	3.10	246	20518	43.59
ADSL	EQ	12-Jun-2020	19.30	20.15	20.15	18.35	19.55	19.45	19.40	110283	21.39	571	70315	63.76
ADVANIHOTR	EQ	12-Jun-2020	53.20	50.60	50.60	50.55	50.55	50.55	50.56	2679	1.35	45	2679	100.00
ADVENZYMES	EQ	12-Jun-2020	166.25	159.00	172.65	158.50	170.90	170.65	165.29	197003	325.62	4903	87806	44.57
AEGISCHEM	EQ	12-Jun-2020	183.90	172.40	184.00	172.40	184.00	181.90	179.25	158608	284.31	5346	91026	57.39
AFFLE	EQ	12-Jun-2020	1484.15	1440.00	1483.00	1432.15	1460.00	1464.10	1461.13	59398	867.88	8132	29463	49.60
AGARIND	EQ	12-Jun-2020	70.55	64.30	68.55	63.60	67.05	67.15	65.97	45487	30.01	645	29710	65.32
AGCNET	EQ	12-Jun-2020	308.10	295.00	314.80	293.00	314.80	307.90	301.70	3633	10.96	136	2673	73.58
AGRITECH	BE	12-Jun-2020	36.95	35.15	37.40	35.15	35.40	36.00	35.89	16840	6.04	138	-	-
AGROPHOS	EQ	12-Jun-2020	14.50	14.90	15.20	13.80	15.20	15.05	14.74	199150	29.35	657	135457	68.02
AHLEAST	EQ	12-Jun-2020	136.45	131.25	145.85	131.20	142.00	142.30	137.19	143	0.20	33	69	48.25
AHLUCONT	EQ	12-Jun-2020	193.25	183.30	189.85	175.15	189.80	188.85	184.35	8856	16.33	475	3842	43.38
AHLWEST	EQ	12-Jun-2020	274.80	275.80	275.80	263.00	263.00	267.10	271.52	90	0.24	37	65	72.22
AIAENG	EQ	12-Jun-2020	1709.50	1660.10	1673.95	1635.00	1637.00	1646.45	1648.34	62584	1031.60	6460	29898	47.77
AIONJSW	EQ	12-Jun-2020	14.70	14.40	14.50	14.00	14.50	14.30	14.14	51616	7.30	162	36582	70.87
AIRAN	EQ	12-Jun-2020	19.55	19.50	19.55	17.60	17.85	17.70	17.76	357055	63.40	1297	283254	79.33
AISL	SM	12-Jun-2020	17.70	18.05	18.05	18.05	18.05	18.05	18.05	1200	0.22	1	1200	100.00
AJANTPHARM	EQ	12-Jun-2020	1480.80	1440.00	1470.00	1437.50	1460.00	1458.00	1454.65	80109	1165.31	5536	33090	41.31
AJMERA	EQ	12-Jun-2020	85.40	82.50	85.40	81.25	83.70	84.20	83.32	53726	44.76	1215	20200	37.60
AKASH	BE	12-Jun-2020	89.40	91.00	92.00	91.00	92.00	92.00	91.50	200	0.18	3	-	-
AKSHARCHEM	EQ	12-Jun-2020	207.50	202.25	202.50	195.05	200.00	199.85	199.78	34200	68.33	934	19925	58.26
AKSHOPTFBR	EQ	12-Jun-2020	6.55	6.60	6.80	6.25	6.80	6.75	6.50	551759	35.86	835	466370	84.52
AKZOINDIA	EQ	12-Jun-2020	1890.60	1851.00	1890.60	1830.00	1886.00	1879.05	1860.02	4557	84.76	893	1762	38.67
ALANKIT	EQ	12-Jun-2020	15.05	14.90	14.95	14.00	14.85	14.90	14.62	92816	13.57	424	56020	60.36
ALBERTDAVD	EQ	12-Jun-2020	533.60	505.00	523.80	501.50	518.15	517.75	514.91	32611	167.92	1706	15342	47.05
ALEMBICLTD	EQ	12-Jun-2020	56.30	54.50	66.85	54.50	63.50	64.55	61.97	2689700	1666.91	15669	986268	36.67
ALICON	EQ	12-Jun-2020	236.55	224.10	246.00	224.10	232.00	232.25	230.99	1956	4.52	200	1281	65.49
ALKALI	EQ	12-Jun-2020	47.15	46.50	46.50	40.80	44.00	43.90	43.88	112379	49.31	1665	32901	29.28
ALKEM	EQ	12-Jun-2020	2357.80	2300.00	2397.90	2300.00	2358.00	2355.95	2357.95	219005	5164.03	22690	133081	60.77
ALKYLAMINE	EQ	12-Jun-2020	2111.85	2026.15	2138.05	2026.00	2099.00	2099.50	2084.37	51295	1069.18	5675	16789	32.73
ALLCARGO	EQ	12-Jun-2020	79.10	71.40	81.00	71.40	80.00	80.00	76.79	128397	98.59	2511	72296	56.31
ALLSEC	EQ	12-Jun-2020	192.45	190.05	206.00	190.00	198.65	197.20	196.28	2520	4.95	253	1675	66.47
ALMONDZ	EQ	12-Jun-2020	10.55	10.00	11.00	10.00	10.25	10.25	10.30	2118	0.22	48	1394	65.82
ALOKINDS	EQ	12-Jun-2020	27.10	28.45	28.45	26.15	28.45	28.45	27.65	18752643	5185.18	28498	12466166	66.48
ALPA	EQ	12-Jun-2020	21.40	20.30	23.20	19.65	22.20	22.25	21.73	131573	28.59	614	42687	32.44
ALPHAGEO	EQ	12-Jun-2020	195.35	182.00	214.85	182.00	214.85	213.40	206.51	334560	690.91	5495	138427	41.38
ALPSINDUS	EQ	12-Jun-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.08	93343	1.01	101	86508	92.68
AMARAJABAT	EQ	12-Jun-2020	640.90	601.10	661.00	601.10	655.00	656.70	641.15	804320	5156.88	15951	73692	9.16
AMBER	EQ	12-Jun-2020	1388.35	1278.05	1445.00	1278.05	1376.00	1370.85	1386.56	79615	1103.91	8569	21321	26.78
AMBIKCO	EQ	12-Jun-2020	672.10	672.05	672.15	653.65	666.00	662.45	661.38	3714	24.56	310	2462	66.29
AMBUJACEM	EQ	12-Jun-2020	189.50	181.90	194.95	181.65	193.35	193.70	190.72	5199081	9915.65	59537	1737327	33.42
AMDIND	EQ	12-Jun-2020	15.60	15.40	15.45	14.55	15.45	15.15	15.02	2746	0.41	46	1828	66.57
AMJLAND	EQ	12-Jun-2020	15.00	14.80	16.50	14.75	16.40	15.95	15.47	8884	1.37	80	6436	72.44
AMJUMBO	SM	12-Jun-2020	7.80	7.45	8.15	7.45	8.15	8.15	7.80	16000	1.25	2	16000	100.00
AMRUTANJAN	EQ	12-Jun-2020	381.75	374.70	391.90	365.00	389.00	388.15	381.16	293135	1117.30	7845	85587	29.20
ANANTRAJ	EQ	12-Jun-2020	23.65	22.70	24.75	22.50	24.55	24.30	23.15	582269	134.82	1626	372036	63.89
ANDHRACEMT	EQ	12-Jun-2020	5.60	5.70	5.85	5.35	5.85	5.85	5.54	2700367	149.59	3581	1534431	56.82
ANDHRAPAP	EQ	12-Jun-2020	225.60	210.10	229.90	210.10	229.00	225.10	221.33	12951	28.66	355	7560	58.37
ANDHRSUGAR	EQ	12-Jun-2020	255.00	243.00	258.00	238.00	253.25	255.75	247.79	46688	115.69	1865	20048	42.94
ANIKINDS	EQ	12-Jun-2020	9.90	9.90	10.20	9.50	9.95	9.95	9.73	6691	0.65	49	4156	62.11
ANSALAPI	BE	12-Jun-2020	4.05	3.90	4.00	3.85	3.90	3.95	3.86	375078	14.47	219	-	-
ANSALHSG	EQ	12-Jun-2020	3.55	3.45	3.55	3.40	3.50	3.45	3.44	124541	4.28	60	122541	98.39
ANUP	EQ	12-Jun-2020	342.55	325.45	352.05	325.45	345.00	349.50	335.35	8557	28.70	409	5166	60.37
APARINDS	EQ	12-Jun-2020	316.85	314.80	314.80	306.50	308.20	309.60	309.83	16287	50.46	684	11624	71.37
APCL	EQ	12-Jun-2020	126.40	116.15	126.95	116.15	126.80	126.25	123.92	4356	5.40	362	2403	55.17
APCOTEXIND	EQ	12-Jun-2020	107.05	105.85	108.40	102.60	107.00	107.55	105.04	27300	28.68	772	15903	58.25
APEX	EQ	12-Jun-2020	230.95	212.00	237.70	212.00	235.50	234.85	224.56	301363	676.75	5679	114995	38.16
APLAPOLLO	EQ	12-Jun-2020	1618.80	1549.00	1650.00	1524.75	1604.75	1599.20	1593.60	44638	711.35	6197	19316	43.27
APLLTD	EQ	12-Jun-2020	844.50	816.25	859.00	813.00	848.65	853.90	840.34	300437	2524.69	13623	105723	35.19
APOLLO	EQ	12-Jun-2020	97.70	93.60	96.70	90.90	95.50	95.20	93.34	100639	93.94	2784	49582	49.27
APOLLOHOSP	EQ	12-Jun-2020	1347.55	1305.00	1410.00	1302.20	1394.90	1403.60	1382.99	1340070	18533.08	76428	334414	24.95
APOLLOPIPE	EQ	12-Jun-2020	350.00	331.00	348.90	331.00	342.25	345.85	339.87	27522	93.54	2130	12107	43.99
APOLLOTYRE	EQ	12-Jun-2020	105.00	97.50	107.80	97.50	106.70	106.65	103.00	9441933	9725.20	39789	1251479	13.25
APOLSINHOT	EQ	12-Jun-2020	495.00	495.00	539.40	469.95	496.00	500.80	497.26	160	0.80	43	101	63.13
APTECHT	EQ	12-Jun-2020	101.65	97.65	101.75	97.65	100.40	100.35	99.65	113624	113.22	1806	50247	44.22
ARCHIDPLY	EQ	12-Jun-2020	20.45	19.80	24.00	19.05	20.80	21.05	20.99	20400	4.28	299	10733	52.61
ARCHIES	EQ	12-Jun-2020	11.20	10.85	11.10	10.75	10.90	10.95	10.86	32792	3.56	152	25137	76.66
ARCOTECH	BE	12-Jun-2020	2.10	2.20	2.20	2.15	2.20	2.20	2.20	112220	2.46	95	-	-
ARENTERP	EQ	12-Jun-2020	10.65	10.90	10.95	10.15	10.95	10.95	10.89	79	0.01	7	72	91.14
ARIES	EQ	12-Jun-2020	65.35	63.60	68.50	63.00	67.85	67.65	66.59	48531	32.31	695	30232	62.29
ARIHANT	EQ	12-Jun-2020	13.70	13.50	14.25	13.20	13.80	13.80	13.73	2350	0.32	45	1224	52.09
ARIHANTSUP	EQ	12-Jun-2020	23.60	22.50	24.65	22.45	24.00	24.00	23.89	22847	5.46	117	22075	96.62
ARMANFIN	EQ	12-Jun-2020	421.70	400.65	437.90	400.65	425.00	432.10	416.75	29379	122.44	1135	12380	42.14
AROGRANITE	EQ	12-Jun-2020	24.30	24.35	25.05	22.65	24.10	24.35	23.45	15645	3.67	140	9829	62.83
ARROWGREEN	EQ	12-Jun-2020	53.65	51.00	54.00	51.00	51.00	51.00	51.23	1568	0.80	40	1558	99.36
ARSHIYA	BE	12-Jun-2020	11.00	10.55	11.55	10.45	11.55	11.35	11.05	46304	5.11	96	-	-
ARSSINFRA	EQ	12-Jun-2020	14.65	14.00	14.85	13.95	14.60	14.60	14.46	8601	1.24	46	7851	91.28
ARTEMISMED	EQ	12-Jun-2020	173.90	173.90	203.90	165.50	185.00	187.35	180.03	4130	7.44	155	2932	70.99
ARVIND	EQ	12-Jun-2020	33.65	31.50	35.50	31.50	34.75	34.65	33.87	4239777	1435.99	13262	1518604	35.82
ARVINDFASN	EQ	12-Jun-2020	171.60	163.05	180.15	163.05	180.15	177.45	169.74	95109	161.44	2088	64569	67.89
ARVSMART	EQ	12-Jun-2020	67.70	66.20	68.20	65.40	66.05	67.60	67.07	24568	16.48	497	14890	60.61
ASAHIINDIA	EQ	12-Jun-2020	173.85	168.00	180.00	163.30	178.00	174.60	171.12	20169	34.51	939	7552	37.44
ASAHISONG	EQ	12-Jun-2020	107.65	105.00	114.85	103.05	108.30	107.40	107.45	5202	5.59	136	4363	83.87
ASAL	EQ	12-Jun-2020	18.75	17.85	18.90	17.85	18.85	18.50	18.07	10369	1.87	86	8917	86.00
ASALCBR	EQ	12-Jun-2020	214.65	202.20	222.55	202.00	220.90	219.75	213.91	50691	108.43	2103	23414	46.19
ASHAPURMIN	EQ	12-Jun-2020	40.90	40.85	40.85	38.90	40.50	39.85	39.42	64808	25.55	527	51473	79.42
ASHIANA	EQ	12-Jun-2020	49.10	45.60	48.40	45.60	48.30	48.05	47.45	51388	24.38	554	39260	76.40
ASHIMASYN	EQ	12-Jun-2020	5.65	5.15	5.45	5.10	5.35	5.25	5.23	84728	4.43	239	67986	80.24
ASHOKA	EQ	12-Jun-2020	52.15	49.00	52.40	49.00	52.30	52.30	51.76	816380	422.59	4423	473797	58.04
ASHOKLEY	EQ	12-Jun-2020	51.10	47.10	52.75	47.10	52.20	52.35	50.48	48100460	24280.57	92296	8389526	17.44
ASIANHOTNR	EQ	12-Jun-2020	55.25	51.70	59.00	51.25	55.35	55.10	52.89	12454	6.59	446	5335	42.84
ASIANPAINT	EQ	12-Jun-2020	1610.60	1580.00	1642.95	1577.50	1633.85	1637.35	1613.08	2391556	38577.76	77044	593144	24.80
ASIANTILES	EQ	12-Jun-2020	143.30	137.00	164.90	137.00	159.50	159.20	157.71	895711	1412.59	12388	225667	25.19
ASLIND	SM	12-Jun-2020	6.00	6.00	6.00	6.00	6.00	6.00	6.00	112000	6.72	9	112000	100.00
ASPINWALL	EQ	12-Jun-2020	107.95	102.00	106.00	100.05	102.55	102.70	102.92	1530	1.57	107	1212	79.22
ASTEC	EQ	12-Jun-2020	682.95	638.00	713.00	638.00	705.00	693.90	675.55	89921	607.46	4527	30477	33.89
ASTERDM	EQ	12-Jun-2020	102.20	95.10	102.00	95.10	102.00	100.45	99.04	149427	147.99	4129	66593	44.57
ASTRAL	EQ	12-Jun-2020	878.10	850.00	884.90	850.00	872.40	872.10	869.67	94073	818.12	7523	40136	42.66
ASTRAMICRO	EQ	12-Jun-2020	77.05	73.10	79.50	73.10	77.00	77.05	77.21	351319	271.25	2728	245492	69.88
ASTRAZEN	EQ	12-Jun-2020	3327.05	3180.00	3260.00	3164.85	3209.95	3220.40	3224.70	57895	1866.94	8342	21950	37.91
ASTRON	EQ	12-Jun-2020	32.95	30.65	33.20	30.65	33.15	33.05	32.28	38729	12.50	263	28945	74.74
ATFL	EQ	12-Jun-2020	510.50	495.00	505.65	492.15	504.00	503.70	498.47	4657	23.21	397	2838	60.94
ATLANTA	EQ	12-Jun-2020	7.45	7.45	7.45	7.10	7.30	7.30	7.18	20693	1.48	138	18388	88.86
ATLASCYCLE	BE	12-Jun-2020	35.85	34.10	34.10	34.10	34.10	34.10	34.10	11814	4.03	94	-	-
ATUL	EQ	12-Jun-2020	4513.80	4430.05	4578.85	4401.00	4515.00	4519.65	4477.58	36825	1648.87	4524	5749	15.61
ATULAUTO	EQ	12-Jun-2020	159.20	154.90	157.45	151.00	152.75	152.55	152.94	84308	128.94	2509	58732	69.66
AUBANK	EQ	12-Jun-2020	463.45	440.30	484.70	440.30	483.90	474.30	453.92	746862	3390.17	22832	284086	38.04
AURIONPRO	EQ	12-Jun-2020	54.45	54.00	57.85	48.20	56.35	55.90	53.88	31101	16.76	525	16290	52.38
AUROPHARMA	EQ	12-Jun-2020	785.85	765.00	784.50	763.70	773.50	771.70	772.88	4466352	34519.35	84517	1448608	32.43
AUSOMENT	EQ	12-Jun-2020	27.75	25.10	27.00	25.10	26.60	26.55	25.92	1282	0.33	23	641	50.00
AUTOAXLES	EQ	12-Jun-2020	493.55	470.60	513.75	470.60	508.00	508.45	489.35	10954	53.60	941	4967	45.34
AUTOIND	BE	12-Jun-2020	20.90	20.80	20.80	19.90	19.90	19.90	20.01	12646	2.53	121	-	-
AUTOLITIND	EQ	12-Jun-2020	18.05	17.30	18.30	17.15	17.65	17.30	17.34	10602	1.84	96	6419	60.55
AVADHSUGAR	EQ	12-Jun-2020	197.40	187.55	204.80	187.55	201.00	201.75	195.43	119587	233.71	2246	60728	50.78
AVANTIFEED	EQ	12-Jun-2020	452.30	423.20	479.35	423.20	474.10	473.55	456.95	1011874	4623.75	25862	250210	24.73
AVG	SM	12-Jun-2020	37.35	39.20	39.20	39.20	39.20	39.20	39.20	1200	0.47	1	1200	100.00
AVTNPL	EQ	12-Jun-2020	36.55	35.50	37.90	35.00	37.45	37.40	36.31	163464	59.36	1054	100842	61.69
AXISBANK	EQ	12-Jun-2020	413.45	390.00	412.50	389.15	406.60	408.00	401.30	47814513	191880.24	425792	9129779	19.09
AXISCADES	EQ	12-Jun-2020	33.35	32.50	32.90	31.70	32.40	31.80	31.79	98246	31.23	451	85194	86.71
AXISGOLD	EQ	12-Jun-2020	4132.70	4298.00	4504.60	4116.50	4153.60	4138.60	4143.64	1040	43.09	226	437	42.02
AXISNIFTY	EQ	12-Jun-2020	1017.47	1000.10	1040.99	1000.10	1034.89	1034.89	1030.47	169	1.74	30	114	67.46
AYMSYNTEX	EQ	12-Jun-2020	22.95	23.00	25.10	20.70	24.50	24.35	22.58	136440	30.81	1051	68402	50.13
BAGFILMS	EQ	12-Jun-2020	2.40	2.50	2.50	2.30	2.50	2.50	2.45	511129	12.50	464	431150	84.35
BAJAJ-AUTO	EQ	12-Jun-2020	2718.55	2610.25	2799.05	2610.25	2797.00	2782.15	2721.15	895713	24373.68	43389	149627	16.70
BAJAJCON	EQ	12-Jun-2020	148.80	145.00	148.20	141.30	144.35	144.20	143.91	1061489	1527.55	40867	608065	57.28
BAJAJELEC	EQ	12-Jun-2020	403.95	390.00	397.10	383.15	392.40	393.35	393.26	160471	631.06	5865	32991	20.56
BAJAJFINSV	EQ	12-Jun-2020	5158.00	4900.00	5339.00	4900.00	5265.00	5285.95	5112.73	1655263	84629.16	134219	176580	10.67
BAJAJHIND	EQ	12-Jun-2020	6.15	5.90	6.45	5.85	6.45	6.45	6.08	14749511	896.21	11740	5975715	40.51
BAJAJHLDNG	EQ	12-Jun-2020	2416.65	2251.00	2379.50	2215.00	2354.90	2349.40	2325.05	81026	1883.89	15153	23448	28.94
BAJFINANCE	EQ	12-Jun-2020	2338.90	2200.00	2470.00	2199.00	2448.00	2450.15	2357.38	16802757	396104.01	521594	1481280	8.82
BALAJITELE	EQ	12-Jun-2020	65.55	63.55	65.85	63.10	64.55	65.10	64.15	108255	69.45	711	63885	59.01
BALAMINES	EQ	12-Jun-2020	402.95	390.00	402.00	389.90	398.10	398.50	396.19	73288	290.36	3474	23834	32.52
BALAXI	EQ	12-Jun-2020	125.45	123.90	123.95	119.20	119.20	119.40	120.30	623	0.75	65	529	84.91
BALKRISHNA	EQ	12-Jun-2020	13.60	12.80	13.35	12.25	13.05	13.20	12.74	13393	1.71	129	10916	81.51
BALKRISIND	EQ	12-Jun-2020	1134.60	1082.00	1154.50	1082.00	1149.65	1149.00	1132.81	752862	8528.49	28778	290773	38.62
BALLARPUR	EQ	12-Jun-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.80	11039674	88.35	1489	6885905	62.37
BALMLAWRIE	EQ	12-Jun-2020	104.90	101.85	104.30	100.10	102.80	103.35	102.66	139149	142.85	2264	66513	47.80
BALPHARMA	EQ	12-Jun-2020	40.20	38.05	41.90	36.30	41.00	40.85	39.64	17371	6.89	285	9731	56.02
BALRAMCHIN	EQ	12-Jun-2020	134.30	125.00	134.90	124.55	133.75	134.05	130.41	1973132	2573.11	18526	677505	34.34
BANARBEADS	EQ	12-Jun-2020	33.60	34.25	34.90	33.60	34.45	34.45	34.08	947	0.32	23	845	89.23
BANARISUG	EQ	12-Jun-2020	982.00	933.00	974.90	932.90	974.00	972.00	957.28	825	7.90	289	375	45.45
BANCOINDIA	EQ	12-Jun-2020	70.60	71.00	72.70	66.00	71.20	71.10	70.55	440249	310.58	3775	209354	47.55
BANDHANBNK	EQ	12-Jun-2020	267.50	250.00	286.60	248.55	282.80	283.50	268.23	22739682	60995.54	219263	2826998	12.43
BANG	EQ	12-Jun-2020	16.65	15.75	16.95	15.65	16.90	16.90	16.09	1004	0.16	39	556	55.38
BANKBARODA	EQ	12-Jun-2020	45.15	42.00	45.60	41.85	45.45	45.45	44.20	44355747	19603.83	82989	4937641	11.13
BANKBEES	EQ	12-Jun-2020	206.77	204.49	208.55	198.00	207.40	207.74	203.49	1892745	3851.63	13781	469762	24.82
BANKINDIA	EQ	12-Jun-2020	40.95	38.00	41.00	38.00	41.00	40.80	39.90	2445328	975.59	9269	605217	24.75
BANSWRAS	EQ	12-Jun-2020	85.30	85.30	87.00	80.35	86.80	86.35	84.71	9399	7.96	140	4157	44.23
BARTRONICS	BZ	12-Jun-2020	1.90	1.90	1.95	1.90	1.95	1.95	1.94	6250	0.12	19	-	-
BASF	EQ	12-Jun-2020	1098.85	1085.00	1099.00	1051.30	1077.10	1082.25	1080.64	19373	209.35	2690	10690	55.18
BASML	EQ	12-Jun-2020	97.35	94.95	96.10	90.00	95.20	94.95	92.24	385	0.36	30	249	64.68
BATAINDIA	EQ	12-Jun-2020	1340.00	1275.00	1373.70	1275.00	1371.00	1366.35	1345.85	1057783	14236.16	36862	133578	12.63
BAYERCROP	EQ	12-Jun-2020	5315.30	5225.00	5445.00	5132.25	5425.00	5404.10	5312.13	17417	925.21	4104	8964	51.47
BBL	EQ	12-Jun-2020	698.75	698.95	710.95	686.10	705.00	704.40	697.17	2943	20.52	347	1980	67.28
BBTC	EQ	12-Jun-2020	1007.95	984.00	1030.00	975.35	1017.00	1020.45	1013.21	79252	802.99	5301	15503	19.56
BCG	BE	12-Jun-2020	10.40	10.90	10.90	10.90	10.90	10.90	10.90	782115	85.25	328	-	-
BCP	EQ	12-Jun-2020	5.80	5.70	5.85	5.70	5.85	5.80	5.73	269573	15.46	267	265164	98.36
BDL	EQ	12-Jun-2020	237.30	224.00	238.90	224.00	236.05	235.65	232.05	78109	181.25	2862	22678	29.03
BEARDSELL	BE	12-Jun-2020	8.95	9.00	9.35	8.60	9.20	9.20	8.92	3953	0.35	25	-	-
BEDMUTHA	EQ	12-Jun-2020	13.10	13.75	13.75	12.70	13.00	13.15	13.13	2338	0.31	23	1751	74.89
BEL	EQ	12-Jun-2020	70.65	67.40	72.25	67.40	71.80	71.90	70.45	14101934	9934.77	46617	2396522	16.99
BEML	EQ	12-Jun-2020	602.10	553.40	602.20	553.40	595.80	595.90	587.23	543180	3189.71	17052	85893	15.81
BEPL	EQ	12-Jun-2020	46.35	44.40	46.30	42.20	45.60	45.70	44.86	881455	395.43	5494	308459	34.99
BERGEPAINT	EQ	12-Jun-2020	489.20	470.00	504.55	470.00	500.05	501.65	492.05	1653683	8136.99	24896	308880	18.68
BETA	SM	12-Jun-2020	50.50	52.90	52.90	51.00	51.00	51.00	51.95	1600	0.83	2	800	50.00
BFINVEST	EQ	12-Jun-2020	280.05	270.00	308.90	261.00	297.50	300.20	292.15	15110	44.14	761	5615	37.16
BFUTILITIE	EQ	12-Jun-2020	181.75	175.25	196.00	171.30	190.00	190.80	186.48	649633	1211.46	8485	143156	22.04
BGRENERGY	EQ	12-Jun-2020	30.50	27.75	30.50	27.75	30.30	30.25	29.63	95816	28.39	820	50167	52.36
BHAGERIA	EQ	12-Jun-2020	110.25	105.10	111.00	102.15	111.00	109.50	107.20	41133	44.10	970	19038	46.28
BHAGYANGR	EQ	12-Jun-2020	15.95	15.75	16.25	15.40	16.20	16.20	15.76	4791	0.76	67	3879	80.96
BHAGYAPROP	EQ	12-Jun-2020	19.45	19.00	21.35	18.80	19.00	19.00	19.39	539	0.10	16	466	86.46
BHANDARI	EQ	12-Jun-2020	1.35	1.30	1.30	1.25	1.30	1.25	1.26	529369	6.67	625	343929	64.97
BHARATFORG	EQ	12-Jun-2020	353.35	330.00	355.20	327.00	351.00	350.50	342.88	2224297	7626.57	42693	448575	20.17
BHARATGEAR	EQ	12-Jun-2020	42.00	42.00	42.90	39.10	41.70	41.60	40.94	6343	2.60	118	3794	59.81
BHARATRAS	EQ	12-Jun-2020	7059.20	7050.00	7185.00	6850.00	7006.00	7033.95	6945.02	3348	232.52	1163	1524	45.52
BHARATWIRE	EQ	12-Jun-2020	19.75	18.80	19.50	18.80	19.00	19.15	18.96	21251	4.03	269	17127	80.59
BHARTIARTL	EQ	12-Jun-2020	551.85	540.00	562.00	540.00	559.50	560.10	555.30	18870757	104789.85	235264	6242846	33.08
BHEL	EQ	12-Jun-2020	30.00	28.40	31.80	28.25	31.20	31.40	30.19	73184782	22098.01	88428	15773033	21.55
BIGBLOC	EQ	12-Jun-2020	28.30	28.20	28.20	26.90	27.95	27.95	27.72	915	0.25	11	600	65.57
BIL	EQ	12-Jun-2020	102.30	94.00	103.95	94.00	98.80	98.15	97.58	11223	10.95	717	4665	41.57
BILENERGY	EQ	12-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	625312	7.19	293	625312	100.00
BINDALAGRO	EQ	12-Jun-2020	10.70	9.80	10.80	9.80	10.80	10.65	10.34	31473	3.25	190	18771	59.64
BIOCON	EQ	12-Jun-2020	386.95	386.00	396.25	381.20	384.60	384.80	386.50	7259146	28056.26	79273	1368683	18.85
BIOFILCHEM	BE	12-Jun-2020	12.70	12.25	13.20	12.10	13.00	13.00	12.67	15275	1.94	83	-	-
BIRLACABLE	EQ	12-Jun-2020	44.65	42.25	44.50	42.25	44.30	43.70	42.97	56024	24.07	729	31052	55.43
BIRLACORPN	EQ	12-Jun-2020	525.70	500.00	530.00	497.00	521.50	522.25	515.71	143373	739.38	6926	65335	45.57
BIRLAMONEY	EQ	12-Jun-2020	32.80	31.50	33.25	30.50	31.55	32.15	32.00	299553	95.86	1650	107197	35.79
BIRLATYRE	BE	12-Jun-2020	24.65	25.85	25.85	25.85	25.85	25.85	25.85	214623	55.48	809	-	-
BKMINDST	EQ	12-Jun-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.04	563816	5.84	259	455581	80.80
BLBLIMITED	EQ	12-Jun-2020	3.75	3.75	3.80	3.25	3.40	3.50	3.47	7698	0.27	36	5208	67.65
BLISSGVS	EQ	12-Jun-2020	102.40	99.00	106.70	99.00	106.00	105.10	104.38	360847	376.67	3380	149206	41.35
BLKASHYAP	EQ	12-Jun-2020	5.55	5.30	5.30	5.30	5.30	5.30	5.30	10746	0.57	46	10746	100.00
BLS	EQ	12-Jun-2020	42.70	40.05	50.40	38.25	44.60	44.35	40.97	78125	32.00	890	42934	54.96
BLUECOAST	EQ	12-Jun-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	1760	0.06	5	1760	100.00
BLUEDART	EQ	12-Jun-2020	2083.00	2026.40	2067.95	2025.50	2060.05	2060.00	2049.36	8935	183.11	1720	5926	66.32
BLUESTARCO	EQ	12-Jun-2020	513.30	499.00	505.00	490.05	503.00	502.25	500.98	136102	681.84	4529	112377	82.57
BODALCHEM	EQ	12-Jun-2020	56.75	53.20	55.85	53.20	55.80	55.60	54.66	592592	323.93	3978	192706	32.52
BOHRA	SM	12-Jun-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	20000	0.36	1	20000	100.00
BOMDYEING	EQ	12-Jun-2020	63.55	59.85	64.30	59.75	62.90	63.35	62.29	1667592	1038.81	10554	474036	28.43
BORORENEW	EQ	12-Jun-2020	83.25	79.10	87.40	79.10	87.40	87.30	82.91	1325621	1099.06	10895	714856	53.93
BOSCHLTD	EQ	12-Jun-2020	10783.00	10200.00	10969.00	10200.00	10889.50	10913.35	10653.77	34859	3713.80	9053	5641	16.18
BPCL	EQ	12-Jun-2020	370.05	355.25	376.90	355.25	373.40	373.90	371.98	7819097	29085.59	106497	660843	8.45
BPL	EQ	12-Jun-2020	16.30	15.50	16.50	15.10	16.45	16.00	15.65	65294	10.22	418	31013	47.50
BRFL	EQ	12-Jun-2020	5.10	5.05	5.05	4.80	5.00	5.00	4.95	101413	5.02	226	83764	82.60
BRIGADE	EQ	12-Jun-2020	129.45	120.00	132.20	106.10	128.55	129.30	122.98	165188	203.14	3842	89344	54.09
BRIGHT	SM	12-Jun-2020	7.90	8.25	8.25	8.25	8.25	8.25	8.25	3000	0.25	1	3000	100.00
BRITANNIA	EQ	12-Jun-2020	3370.35	3333.00	3443.00	3305.75	3354.00	3366.05	3376.75	1373475	46378.86	75192	403885	29.41
BRITANNIA	N2	12-Jun-2020	32.94	32.50	32.94	32.50	32.65	32.65	32.61	33731	11.00	124	25547	75.74
BRNL	EQ	12-Jun-2020	37.60	38.25	38.25	35.60	37.80	37.70	37.03	10199	3.78	186	7074	69.36
BROOKS	BE	12-Jun-2020	32.00	30.40	31.95	30.40	31.95	31.35	30.56	14239	4.35	148	-	-
BSE	EQ	12-Jun-2020	394.05	385.00	394.00	381.55	392.15	390.15	387.27	107215	415.22	3705	45672	42.60
BSHSL	SM	12-Jun-2020	109.00	108.50	108.50	108.50	108.50	108.50	108.50	1200	1.30	1	1200	100.00
BSL	EQ	12-Jun-2020	24.05	23.00	25.95	22.15	24.00	23.90	23.25	8754	2.04	125	4830	55.17
BSLGOLDETF	EQ	12-Jun-2020	4352.95	4352.95	4415.00	4306.00	4380.00	4366.25	4371.29	334	14.60	80	138	41.32
BSLNIFTY	EQ	12-Jun-2020	112.77	108.51	109.99	106.52	106.54	106.99	107.10	1797	1.92	44	1684	93.71
BSOFT	EQ	12-Jun-2020	81.35	78.00	81.45	77.35	79.95	80.45	79.59	779936	620.76	10939	397525	50.97
BUTTERFLY	EQ	12-Jun-2020	133.45	128.10	130.80	118.30	126.00	126.60	126.28	342922	433.05	5751	130802	38.14
BVCL	BE	12-Jun-2020	13.15	12.85	12.90	12.50	12.50	12.50	12.53	816	0.10	15	-	-
BYKE	EQ	12-Jun-2020	11.20	10.70	11.35	10.45	11.20	11.10	10.76	41422	4.46	196	29374	70.91
CADILAHC	EQ	12-Jun-2020	369.50	361.95	376.40	359.70	375.50	374.30	368.36	4644285	17107.47	50435	896679	19.31
CADSYS	SM	12-Jun-2020	20.30	20.50	20.50	20.50	20.50	20.50	20.50	2000	0.41	1	2000	100.00
CALSOFT	EQ	12-Jun-2020	9.30	8.55	9.80	8.55	9.70	9.55	9.35	30026	2.81	136	16002	53.29
CAMLINFINE	EQ	12-Jun-2020	42.05	38.00	41.80	38.00	41.55	41.45	40.31	269281	108.56	3468	132665	49.27
CANBK	EQ	12-Jun-2020	101.00	94.50	104.60	94.50	103.30	103.75	99.76	22978290	22924.19	82537	1719178	7.48
CANDC	BZ	12-Jun-2020	3.80	3.80	3.95	3.80	3.95	3.95	3.91	28250	1.11	24	-	-
CANFINHOME	EQ	12-Jun-2020	311.35	299.20	314.50	297.60	312.30	311.20	306.50	316164	969.03	7105	75880	24.00
CANTABIL	EQ	12-Jun-2020	238.00	222.00	240.00	222.00	240.00	234.80	231.52	58939	136.46	1181	22032	37.38
CAPACITE	EQ	12-Jun-2020	99.85	90.00	108.00	88.75	106.00	105.85	99.62	99010	98.63	3435	57336	57.91
CAPLIPOINT	EQ	12-Jun-2020	351.30	340.00	389.45	333.50	373.10	377.30	374.18	1293866	4841.42	32358	169457	13.10
CAPTRUST	EQ	12-Jun-2020	71.25	74.00	74.80	74.00	74.80	74.80	74.52	4345	3.24	89	3815	87.80
CARBORUNIV	EQ	12-Jun-2020	246.35	243.65	247.95	233.90	247.50	246.95	243.04	30411	73.91	1302	17640	58.01
CAREERP	EQ	12-Jun-2020	152.45	150.10	151.85	143.95	148.80	149.65	149.06	54960	81.92	785	35934	65.38
CARERATING	EQ	12-Jun-2020	404.05	394.00	402.95	394.00	399.00	400.25	397.90	47791	190.16	2980	32002	66.96
CASTEXTECH	EQ	12-Jun-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	731809	4.72	209	698819	95.49
CASTROLIND	EQ	12-Jun-2020	124.10	121.00	123.50	120.10	123.00	121.90	121.80	559012	680.89	7837	294428	52.67
CCHHL	EQ	12-Jun-2020	3.65	3.80	3.80	3.50	3.80	3.80	3.74	251490	9.41	277	205669	81.78
CCL	EQ	12-Jun-2020	228.75	218.00	234.35	217.00	228.50	229.70	225.88	117888	266.28	4081	63642	53.99
CDSL	EQ	12-Jun-2020	256.05	247.55	259.70	247.55	257.70	258.65	255.61	220868	564.57	5495	92273	41.78
CEATLTD	EQ	12-Jun-2020	941.00	900.00	933.90	900.00	918.75	923.55	921.85	68866	634.84	4574	11370	16.51
CEBBCO	EQ	12-Jun-2020	12.25	12.20	12.45	11.40	12.40	12.25	11.93	55812	6.66	403	39324	70.46
CELEBRITY	EQ	12-Jun-2020	5.60	5.35	5.65	5.35	5.60	5.55	5.52	16404	0.91	70	16139	98.38
CENTENKA	EQ	12-Jun-2020	183.35	175.40	180.70	172.15	178.55	178.15	177.81	126101	224.22	3310	56484	44.79
CENTEXT	EQ	12-Jun-2020	3.25	2.80	3.30	2.80	3.15	3.20	3.05	246767	7.54	273	151923	61.57
CENTRALBK	EQ	12-Jun-2020	16.25	15.50	16.25	15.15	16.20	16.15	15.84	1199809	190.08	2832	363240	30.27
CENTRUM	EQ	12-Jun-2020	13.65	12.30	13.45	12.30	13.00	12.95	12.78	189977	24.28	407	144563	76.10
CENTUM	EQ	12-Jun-2020	249.70	239.00	251.50	236.10	249.00	247.45	247.45	1473	3.64	92	805	54.65
CENTURYPLY	EQ	12-Jun-2020	107.40	102.60	108.55	102.00	107.85	107.95	106.09	270940	287.43	3281	118724	43.82
CENTURYTEX	EQ	12-Jun-2020	293.40	276.00	300.00	275.15	298.75	299.20	290.34	2349896	6822.80	28077	291028	12.38
CERA	EQ	12-Jun-2020	2259.95	2201.25	2258.00	2166.05	2180.05	2180.35	2202.50	9191	202.43	1164	5757	62.64
CEREBRAINT	EQ	12-Jun-2020	27.50	27.00	28.80	26.30	28.55	27.70	27.95	48696	13.61	577	39589	81.30
CESC	EQ	12-Jun-2020	618.75	605.00	642.00	591.10	636.00	637.25	615.63	392379	2415.61	10298	93798	23.90
CESCVENT	EQ	12-Jun-2020	174.80	160.30	172.05	160.30	168.00	168.50	167.06	51309	85.71	963	38270	74.59
CGCL	EQ	12-Jun-2020	128.85	124.80	128.45	122.25	126.00	126.95	125.27	119781	150.04	2766	25812	21.55
CGPOWER	EQ	12-Jun-2020	6.25	6.10	6.55	6.00	6.50	6.50	6.22	1487591	92.58	1819	970973	65.27
CHALET	EQ	12-Jun-2020	140.85	128.00	139.00	127.40	137.95	136.30	131.93	608089	802.26	11057	256049	42.11
CHAMBLFERT	EQ	12-Jun-2020	137.70	135.90	136.50	133.70	135.25	135.70	135.27	1030754	1394.30	8127	488608	47.40
CHEMBOND	EQ	12-Jun-2020	140.95	135.20	139.75	135.10	139.50	138.65	138.15	11479	15.86	301	8035	70.00
CHEMFAB	EQ	12-Jun-2020	132.00	128.00	134.20	128.00	130.10	129.80	130.17	2349	3.06	75	1747	74.37
CHENNPETRO	EQ	12-Jun-2020	72.30	66.10	71.40	65.25	70.20	70.25	69.15	1461487	1010.62	8785	557816	38.17
CHOLAFIN	EQ	12-Jun-2020	150.95	139.00	161.50	139.00	160.15	160.05	152.54	22227409	33905.76	136259	2999298	13.49
CHOLAHLDNG	EQ	12-Jun-2020	290.25	277.15	288.00	277.15	282.05	283.80	281.50	43404	122.18	1619	32100	73.96
CIGNITITEC	EQ	12-Jun-2020	296.70	283.30	294.90	283.30	292.00	293.00	292.53	30073	87.97	528	24192	80.44
CIMMCO	EQ	12-Jun-2020	15.15	13.65	14.85	13.65	14.80	14.70	14.06	24866	3.50	155	13552	54.50
CINELINE	EQ	12-Jun-2020	24.00	21.70	23.90	21.70	23.55	23.75	23.23	12360	2.87	124	9227	74.65
CINEVISTA	EQ	12-Jun-2020	6.60	6.60	6.60	6.30	6.30	6.30	6.32	3222	0.20	14	3222	100.00
CIPLA	EQ	12-Jun-2020	635.00	616.30	645.00	616.30	643.10	643.60	634.61	5579264	35406.43	90026	1595189	28.59
CKFSL	BZ	12-Jun-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	1356344	8.76	194	-	-
CKPLEISURE	SM	12-Jun-2020	3.60	3.70	3.70	3.45	3.45	3.45	3.49	28000	0.98	7	24000	85.71
CLEDUCATE	EQ	12-Jun-2020	42.05	39.25	45.95	39.25	44.90	44.85	43.22	24664	10.66	607	13986	56.71
CLNINDIA	EQ	12-Jun-2020	353.75	343.70	355.95	343.00	350.10	349.70	348.67	12075	42.10	891	7303	60.48
CMICABLES	EQ	12-Jun-2020	25.40	24.25	27.00	23.10	25.50	25.45	24.93	56881	14.18	676	34096	59.94
CNOVAPETRO	EQ	12-Jun-2020	5.45	5.50	5.70	5.20	5.50	5.60	5.48	3251	0.18	26	2035	62.60
COALINDIA	EQ	12-Jun-2020	137.70	133.10	135.55	132.70	134.70	134.65	134.30	8425506	11315.06	71487	2962171	35.16
COCHINSHIP	EQ	12-Jun-2020	264.05	250.10	272.90	250.10	272.00	270.85	262.97	461338	1213.20	9905	199783	43.31
COLPAL	EQ	12-Jun-2020	1339.20	1306.00	1361.00	1306.00	1353.00	1354.45	1339.31	637257	8534.87	22976	193028	30.29
COMPINFO	EQ	12-Jun-2020	11.90	11.35	12.45	11.35	12.45	12.45	11.84	137598	16.29	488	61851	44.95
COMPUSOFT	EQ	12-Jun-2020	11.05	10.75	11.05	10.50	10.50	10.50	10.54	134646	14.19	727	121489	90.23
CONCOR	EQ	12-Jun-2020	389.90	370.00	397.50	365.10	393.60	394.55	388.04	2083700	8085.52	50927	467519	22.44
CONFIPET	EQ	12-Jun-2020	19.85	18.50	19.80	18.50	19.50	19.40	19.15	164879	31.58	782	88959	53.95
CONSOFINVT	EQ	12-Jun-2020	28.65	27.50	29.00	26.45	28.05	27.85	27.79	2928	0.81	21	2539	86.71
CONTI	SM	12-Jun-2020	11.10	10.55	10.55	10.55	10.55	10.55	10.55	39996	4.22	12	29997	75.00
CONTROLPR	EQ	12-Jun-2020	200.45	198.30	198.30	185.75	190.85	191.70	191.29	10991	21.03	397	7640	69.51
CORALFINAC	EQ	12-Jun-2020	14.60	14.80	15.30	14.30	15.20	15.20	14.87	11395	1.69	110	9416	82.63
CORDSCABLE	EQ	12-Jun-2020	34.70	32.10	34.00	32.10	33.50	33.40	33.02	13794	4.55	138	9833	71.28
COROMANDEL	EQ	12-Jun-2020	672.30	651.15	677.95	645.75	674.55	673.20	665.66	323658	2154.46	12159	95606	29.54
COSMOFILMS	EQ	12-Jun-2020	284.10	278.25	292.20	273.00	289.95	290.60	282.94	83206	235.42	2987	38593	46.38
COUNCODOS	EQ	12-Jun-2020	1.40	1.40	1.45	1.35	1.45	1.40	1.42	31936	0.45	33	30926	96.84
COX&KINGS	BZ	12-Jun-2020	1.20	1.20	1.25	1.15	1.25	1.20	1.16	2345588	27.25	905	-	-
CPSEETF	EQ	12-Jun-2020	17.82	17.55	17.67	16.92	17.60	17.61	17.41	1050657	182.88	20559	606971	57.77
CREATIVE	EQ	12-Jun-2020	90.00	86.10	93.70	85.50	85.50	85.55	85.86	2293	1.97	54	1970	85.91
CREDITACC	EQ	12-Jun-2020	506.60	481.30	525.00	481.30	522.00	521.20	501.75	104910	526.39	4352	59182	56.41
CREST	EQ	12-Jun-2020	69.45	68.00	69.35	63.30	65.00	64.55	65.03	3216	2.09	113	2566	79.79
CRISIL	EQ	12-Jun-2020	1476.15	1430.00	1470.00	1430.00	1456.65	1453.50	1451.41	15254	221.40	1791	8214	53.85
CROMPTON	EQ	12-Jun-2020	228.05	218.50	228.85	218.50	225.05	225.05	224.39	309074	693.54	5232	167452	54.18
CSBBANK	EQ	12-Jun-2020	134.80	128.50	135.40	128.50	134.95	134.90	133.17	75503	100.55	1693	27442	36.35
CTE	EQ	12-Jun-2020	21.70	22.50	22.50	20.65	20.65	20.65	20.65	1360	0.28	15	1360	100.00
CUB	EQ	12-Jun-2020	136.90	126.00	135.40	126.00	134.45	134.60	133.09	777362	1034.56	10510	380710	48.97
CUBEXTUB	EQ	12-Jun-2020	10.60	10.80	11.10	10.10	11.10	11.10	10.82	9428	1.02	116	8175	86.71
CUMMINSIND	EQ	12-Jun-2020	396.10	380.05	394.00	380.05	392.50	391.85	389.12	808426	3145.75	12205	142664	17.65
CUPID	EQ	12-Jun-2020	177.70	170.00	177.00	170.00	175.45	175.25	173.23	48596	84.18	1399	26594	54.72
CYBERTECH	EQ	12-Jun-2020	45.40	45.00	45.85	44.15	45.00	45.10	44.85	20451	9.17	282	15086	73.77
CYIENT	EQ	12-Jun-2020	219.20	210.30	215.90	207.40	213.50	213.75	212.63	549642	1168.73	18424	303222	55.17
DAAWAT	EQ	12-Jun-2020	34.65	31.00	36.70	31.00	36.00	36.20	34.32	3842563	1318.72	17894	1530194	39.82
DABUR	EQ	12-Jun-2020	450.10	431.35	457.00	431.00	455.85	455.65	450.02	2789834	12554.83	37606	699327	25.07
DALBHARAT	EQ	12-Jun-2020	565.50	550.55	569.00	550.55	566.90	564.35	563.40	186587	1051.22	7467	151361	81.12
DALMIASUG	EQ	12-Jun-2020	97.00	92.00	105.20	90.70	102.30	102.30	98.78	434816	429.53	4647	218303	50.21
DAMODARIND	EQ	12-Jun-2020	21.60	20.75	21.40	20.70	21.40	21.20	21.16	908	0.19	12	756	83.26
DATAMATICS	EQ	12-Jun-2020	48.55	46.15	47.80	46.15	47.45	47.20	46.88	44647	20.93	407	35121	78.66
DBCORP	EQ	12-Jun-2020	72.55	67.05	71.00	65.55	70.00	70.55	69.27	215814	149.49	2674	115827	53.67
DBL	EQ	12-Jun-2020	276.80	260.00	273.00	258.00	269.60	270.45	268.13	233270	625.47	6065	58335	25.01
DBREALTY	EQ	12-Jun-2020	8.15	7.75	7.85	7.75	7.75	7.75	7.75	390898	30.30	757	315044	80.59
DBSTOCKBRO	EQ	12-Jun-2020	8.00	8.00	8.40	7.60	8.30	8.30	8.10	157	0.01	14	68	43.31
DCAL	EQ	12-Jun-2020	119.15	112.00	126.95	108.30	121.50	122.90	119.78	1820870	2181.00	33815	622134	34.17
DCBBANK	EQ	12-Jun-2020	74.50	71.90	72.65	70.00	71.75	71.85	71.82	4092027	2939.02	19100	1596477	39.01
DCM	EQ	12-Jun-2020	18.15	18.00	18.70	17.40	17.60	17.95	17.68	27934	4.94	79	25150	90.03
DCMNVL	EQ	12-Jun-2020	24.70	24.30	27.50	24.30	26.90	25.70	25.68	2263	0.58	17	2033	89.84
DCMSHRIRAM	EQ	12-Jun-2020	299.25	289.50	294.70	284.55	292.00	291.05	290.18	92899	269.58	3578	44828	48.25
DCW	EQ	12-Jun-2020	10.85	10.40	11.05	10.30	10.90	10.95	10.67	354967	37.87	787	174197	49.07
DECCANCE	EQ	12-Jun-2020	234.30	230.00	234.30	223.00	231.85	230.75	228.65	7830	17.90	349	4775	60.98
DEEPAKFERT	EQ	12-Jun-2020	106.10	103.50	105.90	102.50	104.00	104.25	104.11	873197	909.10	7917	204996	23.48
DEEPAKNTR	EQ	12-Jun-2020	484.80	465.00	483.55	465.00	480.95	481.85	476.87	475935	2269.58	15265	177497	37.29
DEEPIND	EQ	12-Jun-2020	70.40	68.95	71.50	66.75	69.80	70.20	69.23	40091	27.75	863	21819	54.42
DELTACORP	EQ	12-Jun-2020	90.05	85.55	88.35	85.55	87.00	86.65	86.61	2481731	2149.34	30091	1388963	55.97
DELTAMAGNT	EQ	12-Jun-2020	23.80	21.50	23.65	21.50	23.50	23.45	22.46	7270	1.63	97	4918	67.65
DEN	EQ	12-Jun-2020	64.80	59.25	70.80	59.00	68.00	68.10	66.21	340840	225.68	3669	125845	36.92
DENORA	EQ	12-Jun-2020	217.00	212.00	227.85	209.00	227.85	227.85	225.24	12300	27.70	332	8837	71.85
DFMFOODS	EQ	12-Jun-2020	202.35	200.00	209.00	197.40	208.50	207.45	204.69	31472	64.42	1057	13864	44.05
DGCONTENT	EQ	12-Jun-2020	5.35	5.30	5.60	5.10	5.60	5.55	5.43	5376	0.29	39	4400	81.85
DHAMPURSUG	EQ	12-Jun-2020	132.05	125.00	132.90	121.35	130.25	131.10	128.24	1465484	1879.33	14473	404361	27.59
DHANBANK	EQ	12-Jun-2020	11.00	10.70	11.20	10.20	11.00	11.15	10.80	424129	45.82	977	240889	56.80
DHANUKA	EQ	12-Jun-2020	641.10	628.00	667.00	609.80	644.50	647.00	649.98	466682	3033.35	21243	154788	33.17
DHARSUGAR	EQ	12-Jun-2020	6.60	6.90	6.90	6.30	6.90	6.90	6.76	25638	1.73	87	15731	61.36
DHFL	EQ	12-Jun-2020	15.35	14.60	15.20	14.60	14.60	14.65	14.69	2124607	312.01	5474	1267938	59.68
DHFL	N6	12-Jun-2020	215.00	206.00	207.00	200.80	204.25	205.28	205.28	515	1.06	9	410	79.61
DHFL	NC	12-Jun-2020	237.90	212.01	212.01	212.01	212.01	212.01	212.01	75	0.16	1	75	100.00
DHFL	NP	12-Jun-2020	220.00	215.75	220.00	205.30	218.50	219.62	212.09	732	1.55	15	656	89.62
DHFL	NQ	12-Jun-2020	212.07	182.53	218.00	182.53	218.00	218.00	199.45	870	1.74	11	719	82.64
DHFL	NS	12-Jun-2020	210.00	227.55	227.55	219.89	220.00	219.90	221.52	240	0.53	9	240	100.00
DHFL	NX	12-Jun-2020	207.00	210.00	210.00	203.00	203.00	204.07	205.90	81	0.17	3	81	100.00
DHFL	NY	12-Jun-2020	229.00	210.00	210.00	204.00	204.00	206.40	206.40	50	0.10	2	50	100.00
DHUNINV	EQ	12-Jun-2020	174.35	168.90	177.40	166.05	169.90	172.20	170.87	796	1.36	172	282	35.43
DIAMONDYD	EQ	12-Jun-2020	603.85	580.00	610.00	545.60	602.25	601.35	583.33	8128	47.41	703	5447	67.02
DIAPOWER	BZ	12-Jun-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.66	46849	0.31	42	-	-
DICIND	EQ	12-Jun-2020	314.50	303.05	326.00	295.50	321.00	320.45	309.94	6005	18.61	372	3611	60.13
DIGISPICE	BE	12-Jun-2020	9.05	8.60	8.60	8.60	8.60	8.60	8.60	1373	0.12	16	-	-
DIGJAMLTD	BZ	12-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	12632	0.27	18	-	-
DISHTV	EQ	12-Jun-2020	6.35	6.65	6.65	6.35	6.65	6.65	6.61	19891373	1315.53	6326	13186637	66.29
DIVISLAB	EQ	12-Jun-2020	2356.30	2310.00	2400.30	2302.90	2390.90	2395.10	2360.13	589371	13909.91	37165	246572	41.84
DIXON	EQ	12-Jun-2020	4976.45	4850.00	5205.00	4835.20	4935.00	4975.70	5061.13	316385	16012.67	38443	188808	59.68
DLF	EQ	12-Jun-2020	150.75	145.00	154.85	143.80	153.70	154.05	149.73	11237376	16825.39	50717	2188678	19.48
DLINKINDIA	EQ	12-Jun-2020	83.70	79.00	83.50	79.00	82.70	82.90	81.40	124194	101.09	1850	62350	50.20
DMART	EQ	12-Jun-2020	2406.50	2312.00	2438.00	2312.00	2400.00	2397.80	2383.17	415417	9900.11	29018	181643	43.73
DNAMEDIA	EQ	12-Jun-2020	0.65	0.65	0.70	0.60	0.65	0.60	0.63	98023	0.62	93	70379	71.80
DOLAT	EQ	12-Jun-2020	45.10	42.00	48.45	42.00	46.00	45.95	45.18	185374	83.75	1440	85925	46.35
DOLLAR	EQ	12-Jun-2020	133.00	122.75	135.75	122.75	133.20	133.40	131.30	101479	133.24	2215	45925	45.26
DONEAR	EQ	12-Jun-2020	26.45	26.00	27.35	25.85	26.80	26.95	26.59	12629	3.36	149	8252	65.34
DPSCLTD	EQ	12-Jun-2020	8.95	8.80	8.90	8.05	8.65	8.45	8.34	27632	2.30	139	19366	70.09
DPWIRES	BE	12-Jun-2020	54.85	52.15	54.90	52.15	54.90	54.90	52.71	1217	0.64	44	-	-
DQE	EQ	12-Jun-2020	1.40	1.45	1.45	1.35	1.40	1.35	1.40	236270	3.30	91	200421	84.83
DREDGECORP	EQ	12-Jun-2020	230.70	222.50	226.35	220.80	224.00	224.85	224.23	124571	279.32	5692	36386	29.21
DRREDDY	EQ	12-Jun-2020	4057.60	3992.00	4036.60	3981.00	4006.00	4007.95	4007.75	782308	31352.91	57567	269491	34.45
DSSL	EQ	12-Jun-2020	20.05	19.85	19.85	19.15	19.55	19.55	19.40	1743	0.34	29	1652	94.78
DTIL	EQ	12-Jun-2020	158.45	160.15	164.00	147.15	163.30	162.60	158.61	2588	4.10	158	1878	72.57
DUCON	EQ	12-Jun-2020	4.15	3.95	3.95	3.95	3.95	3.95	3.95	40214	1.59	66	40214	100.00
DVL	EQ	12-Jun-2020	61.60	60.00	62.00	58.00	60.90	60.35	59.69	12317	7.35	554	5786	46.98
DWARKESH	EQ	12-Jun-2020	25.15	23.95	26.40	23.90	26.00	25.75	25.20	2800682	705.83	7609	1433861	51.20
DYNAMATECH	EQ	12-Jun-2020	576.45	579.00	634.05	572.00	634.05	634.05	606.17	28381	172.04	1945	12885	45.40
DYNPRO	EQ	12-Jun-2020	119.20	116.00	119.75	112.50	117.10	118.40	116.50	12332	14.37	457	7046	57.14
E2E	SM	12-Jun-2020	25.70	26.95	26.95	26.95	26.95	26.95	26.95	8000	2.16	2	8000	100.00
EASUNREYRL	BZ	12-Jun-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.89	3604	0.07	11	-	-
EBBETF0423	EQ	12-Jun-2020	1053.06	1053.06	1056.00	1053.06	1054.50	1054.65	1054.83	8474	89.39	120	6262	73.90
EBBETF0430	EQ	12-Jun-2020	1071.14	1071.14	1075.00	1070.00	1071.00	1071.16	1071.29	21388	229.13	125	19600	91.64
EBIXFOREX	EQ	12-Jun-2020	409.95	419.90	419.90	392.85	411.10	407.50	402.50	4433	17.84	314	3589	80.96
EC2RG	MF	12-Jun-2020	6.34	5.71	5.71	5.71	5.71	5.71	5.71	755	0.04	1	755	100.00
ECLERX	EQ	12-Jun-2020	400.80	393.85	404.80	390.00	398.50	399.85	397.81	54400	216.41	3144	26942	49.53
ECLFINANCE	NE	12-Jun-2020	1010.00	1009.00	1010.00	1009.00	1010.00	1010.00	1009.19	370	3.73	12	370	100.00
ECLFINANCE	NF	12-Jun-2020	950.00	951.00	951.00	950.00	950.00	950.00	950.95	21	0.20	5	21	100.00
ECLFINANCE	NG	12-Jun-2020	835.90	835.80	835.80	830.00	835.00	834.88	834.61	193	1.61	12	186	96.37
ECLFINANCE	NH	12-Jun-2020	950.00	945.00	948.00	945.00	948.00	948.00	947.86	21	0.20	2	21	100.00
ECLFINANCE	NI	12-Jun-2020	840.87	840.00	840.00	835.00	835.00	835.00	835.63	200	1.67	3	200	100.00
ECLFINANCE	NJ	12-Jun-2020	764.00	763.00	774.50	763.00	774.50	774.50	767.60	25	0.19	3	25	100.00
ECLFINANCE	NK	12-Jun-2020	773.00	775.00	775.00	760.00	772.00	772.12	773.57	161	1.25	8	161	100.00
ECLFINANCE	NM	12-Jun-2020	920.00	899.00	920.00	899.00	920.00	920.00	915.10	570	5.22	21	570	100.00
ECLFINANCE	NN	12-Jun-2020	900.01	909.01	909.01	909.01	909.01	909.01	909.01	30	0.27	1	30	100.00
ECLFINANCE	NO	12-Jun-2020	880.00	890.00	890.00	885.00	889.50	889.50	889.19	617	5.49	7	589	95.46
ECLFINANCE	NP	12-Jun-2020	890.00	880.00	880.00	880.00	880.00	880.00	880.00	13	0.11	2	13	100.00
ECLFINANCE	NQ	12-Jun-2020	870.00	870.00	870.00	870.00	870.00	870.00	870.00	10	0.09	1	10	100.00
ECLFINANCE	NR	12-Jun-2020	906.50	905.00	950.50	905.00	907.00	907.66	910.64	647	5.89	15	646	99.85
ECLFINANCE	NS	12-Jun-2020	853.01	860.00	860.00	860.00	860.00	860.00	860.00	47	0.40	2	47	100.00
EDELWEISS	EQ	12-Jun-2020	44.30	42.10	43.90	42.10	43.60	43.50	42.92	1165086	500.06	5141	559169	47.99
EDL	BZ	12-Jun-2020	5.90	5.65	6.05	5.65	6.00	6.00	5.81	5153	0.30	20	-	-
EDUCOMP	BZ	12-Jun-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	100035	4.20	99	-	-
EHFLNCD	N3	12-Jun-2020	940.00	950.00	950.00	950.00	950.00	950.00	950.00	11	0.10	3	11	100.00
EHFLNCD	N4	12-Jun-2020	1220.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	5	0.06	1	5	100.00
EHFLNCD	N5	12-Jun-2020	849.99	850.00	850.00	848.00	848.00	848.00	849.97	300	2.55	5	300	100.00
EHFLNCD	N6	12-Jun-2020	653.68	659.89	659.89	648.26	650.00	650.46	650.44	4257	27.69	52	3988	93.68
EICHERMOT	EQ	12-Jun-2020	16442.80	15600.00	16989.75	15591.10	16825.10	16857.30	16334.33	379668	62016.24	86065	48429	12.76
EIDPARRY	EQ	12-Jun-2020	229.75	220.00	229.00	215.25	225.20	226.10	222.18	902824	2005.86	12277	221957	24.58
EIFFL	SM	12-Jun-2020	84.95	84.00	84.75	84.00	84.75	84.75	84.38	3200	2.70	4	3200	100.00
EIHAHOTELS	EQ	12-Jun-2020	235.55	224.00	244.00	224.00	236.00	236.60	236.77	12939	30.64	592	5298	40.95
EIHOTEL	EQ	12-Jun-2020	69.35	63.75	68.60	62.45	67.50	67.75	65.24	1117347	728.93	16583	524304	46.92
EIMCOELECO	EQ	12-Jun-2020	263.05	262.50	264.00	250.00	264.00	256.90	253.63	120	0.30	35	77	64.17
EKC	EQ	12-Jun-2020	16.20	15.95	16.10	15.30	16.10	16.00	15.74	64906	10.21	268	42850	66.02
ELECON	EQ	12-Jun-2020	22.50	21.15	23.50	21.15	22.70	22.85	22.43	123205	27.63	754	69980	56.80
ELECTCAST	EQ	12-Jun-2020	11.25	10.90	11.45	10.35	11.40	11.35	10.80	545478	58.89	892	290384	53.23
ELECTHERM	EQ	12-Jun-2020	115.95	107.50	117.80	107.50	117.80	115.40	112.15	7508	8.42	283	4531	60.35
ELGIEQUIP	EQ	12-Jun-2020	144.45	141.00	144.45	135.20	143.40	143.50	139.78	26709	37.33	1072	14262	53.40
ELGIRUBCO	EQ	12-Jun-2020	14.70	14.50	15.10	14.10	14.90	14.95	14.56	31137	4.53	140	27288	87.64
EMAMILTD	EQ	12-Jun-2020	193.00	187.00	204.90	184.15	203.25	203.10	196.51	698228	1372.09	13559	327462	46.90
EMAMIPAP	EQ	12-Jun-2020	76.40	73.45	77.00	73.00	75.90	76.00	74.59	9870	7.36	246	5523	55.96
EMAMIREAL	EQ	12-Jun-2020	39.05	39.10	39.10	37.10	37.50	37.25	37.31	45024	16.80	417	31488	69.94
EMBASSY	RR	12-Jun-2020	368.44	366.70	370.00	363.15	364.00	365.12	367.82	164000	603.22	628	140200	85.49
EMCO	BZ	12-Jun-2020	1.35	1.40	1.40	1.30	1.40	1.35	1.34	53683	0.72	74	-	-
EMKAY	EQ	12-Jun-2020	41.85	39.80	42.35	39.80	40.45	40.55	40.56	14007	5.68	208	9644	68.85
EMKAYTOOLS	SM	12-Jun-2020	90.30	90.30	90.30	90.30	90.30	90.30	90.30	600	0.54	1	600	100.00
EMMBI	EQ	12-Jun-2020	66.90	65.00	66.40	63.60	66.35	65.80	64.59	5762	3.72	115	4964	86.15
EMOFSR1RDP	MF	12-Jun-2020	8.57	8.50	8.50	8.50	8.50	8.50	8.50	20	0.00	3	20	100.00
EMOFSR1RGG	MF	12-Jun-2020	8.30	8.10	8.30	8.03	8.13	8.20	8.12	36480	2.96	17	31480	86.29
ENDURANCE	EQ	12-Jun-2020	851.25	825.10	833.95	793.85	816.10	821.60	817.62	125844	1028.93	12354	50109	39.82
ENERGYDEV	EQ	12-Jun-2020	7.05	6.75	7.05	6.70	6.75	6.75	6.79	10143	0.69	80	5837	57.55
ENGINERSIN	EQ	12-Jun-2020	68.85	66.20	69.95	66.00	69.00	69.65	68.53	1243940	852.52	8447	689064	55.39
ENIL	EQ	12-Jun-2020	151.05	145.00	154.90	144.95	147.00	147.30	145.73	11785	17.17	211	8770	74.42
EQ30	EQ	12-Jun-2020	305.95	280.00	305.00	280.00	296.00	296.00	297.10	34	0.10	9	26	76.47
EQUITAS	EQ	12-Jun-2020	48.20	45.00	49.35	44.60	48.80	49.00	47.11	21256179	10014.35	51094	2113867	9.94
ERFLNCDI	N1	12-Jun-2020	900.00	940.60	940.60	940.60	940.60	940.60	940.60	4	0.04	2	4	100.00
ERFLNCDI	N2	12-Jun-2020	870.00	869.00	869.00	861.00	865.99	862.86	864.02	715	6.18	17	715	100.00
ERFLNCDI	N4	12-Jun-2020	800.00	775.00	775.00	775.00	775.00	775.00	775.00	100	0.78	1	100	100.00
ERFLNCDI	N5	12-Jun-2020	697.00	700.00	718.50	700.00	700.00	700.03	700.05	686	4.80	24	590	86.01
ERIS	EQ	12-Jun-2020	480.55	460.00	479.70	460.00	475.30	475.35	474.09	37726	178.86	2926	18768	49.75
EROSMEDIA	EQ	12-Jun-2020	17.95	17.55	18.00	16.75	17.95	17.75	17.25	548968	94.68	1556	369112	67.24
ESABINDIA	EQ	12-Jun-2020	1479.25	1378.00	1445.00	1378.00	1425.00	1413.35	1407.30	14477	203.73	1679	4414	30.49
ESCORTS	EQ	12-Jun-2020	918.35	897.00	986.40	895.15	984.90	977.60	941.89	3325502	31322.70	76005	423326	12.73
ESSARSHPNG	EQ	12-Jun-2020	7.95	7.95	7.95	7.55	7.80	7.65	7.68	26927	2.07	113	20371	75.65
ESSELPACK	EQ	12-Jun-2020	175.85	174.70	178.40	170.05	176.00	176.15	174.72	20603	36.00	748	13059	63.38
ESTER	EQ	12-Jun-2020	37.65	34.90	39.25	34.90	38.20	38.10	37.80	181936	68.78	1024	104767	57.58
EUROCERA	BZ	12-Jun-2020	0.70	0.75	0.75	0.65	0.70	0.65	0.71	12478	0.09	18	-	-
EVEREADY	EQ	12-Jun-2020	77.75	74.00	80.00	73.90	79.30	79.60	77.20	130638	100.86	1322	82168	62.90
EVERESTIND	EQ	12-Jun-2020	196.15	183.70	198.00	183.35	198.00	196.20	191.87	75556	144.97	2469	32755	43.35
EXCELINDUS	EQ	12-Jun-2020	718.50	680.00	721.85	678.00	716.45	717.80	703.25	50668	356.32	4855	19447	38.38
EXIDEIND	EQ	12-Jun-2020	151.25	145.00	155.45	145.00	153.90	154.55	150.97	4988719	7531.22	48990	1471735	29.50
EXPLEOSOL	EQ	12-Jun-2020	268.00	257.00	264.95	254.60	260.00	261.05	257.77	40078	103.31	855	36423	90.88
FACT	EQ	12-Jun-2020	46.05	45.75	45.75	43.95	44.05	44.30	44.58	839743	374.36	4113	398245	47.42
FAIRCHEM	EQ	12-Jun-2020	561.95	533.00	549.75	532.00	547.00	541.65	541.96	57122	309.58	3062	30809	53.94
FCL	EQ	12-Jun-2020	26.20	24.80	26.50	24.70	26.45	26.05	25.62	216784	55.54	1494	114985	53.04
FCONSUMER	EQ	12-Jun-2020	10.95	10.50	11.45	10.45	11.45	11.45	11.12	12011643	1335.54	8187	4199950	34.97
FCSSOFT	EQ	12-Jun-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.30	2542629	7.57	616	2098460	82.53
FDC	EQ	12-Jun-2020	247.45	243.00	245.50	241.00	243.00	243.25	243.12	201620	490.18	4671	103755	51.46
FEDERALBNK	EQ	12-Jun-2020	48.00	44.05	49.50	44.05	49.15	48.85	47.00	50052681	23527.05	76745	13310999	26.59
FEL	EQ	12-Jun-2020	12.20	11.80	12.45	11.60	12.00	12.00	12.02	1103046	132.59	1833	729564	66.14
FELDVR	EQ	12-Jun-2020	12.85	12.85	13.35	12.35	13.00	13.00	12.77	153358	19.59	574	102807	67.04
FELIX	SM	12-Jun-2020	12.45	13.00	13.00	13.00	13.00	13.00	13.00	4000	0.52	1	4000	100.00
FIEMIND	EQ	12-Jun-2020	286.60	276.30	286.00	276.30	282.50	283.95	283.20	8759	24.81	495	5112	58.36
FILATEX	EQ	12-Jun-2020	27.80	25.25	29.60	25.25	28.15	28.40	27.81	119122	33.13	591	56881	47.75
FINCABLES	EQ	12-Jun-2020	262.75	257.00	258.95	245.00	257.95	256.50	252.62	107492	271.54	4031	58257	54.20
FINEORG	EQ	12-Jun-2020	1935.10	1890.00	1980.95	1877.15	1945.45	1940.55	1942.71	9244	179.58	1813	3996	43.23
FINPIPE	EQ	12-Jun-2020	464.60	458.00	465.95	442.00	465.95	464.05	454.75	32796	149.14	4479	14877	45.36
FLEXITUFF	EQ	12-Jun-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	14679	0.89	39	14071	95.86
FLFL	EQ	12-Jun-2020	146.70	142.00	151.00	140.55	146.75	146.75	145.41	111819	162.60	2007	55487	49.62
FLUOROCHEM	EQ	12-Jun-2020	372.15	348.00	371.90	348.00	359.00	360.05	361.10	26156	94.45	426	20239	77.38
FMGOETZE	EQ	12-Jun-2020	432.10	410.50	419.40	410.50	413.00	412.40	412.53	2271	9.37	119	1551	68.30
FMNL	EQ	12-Jun-2020	20.10	18.30	20.90	18.30	20.20	20.50	19.73	54773	10.81	298	24084	43.97
FOCUS	SM	12-Jun-2020	17.35	17.35	18.00	17.35	18.00	18.00	17.68	6000	1.06	2	6000	100.00
FORCEMOT	EQ	12-Jun-2020	905.65	900.00	910.10	875.00	900.00	902.85	891.62	29453	262.61	2310	11834	40.18
FORTIS	EQ	12-Jun-2020	120.10	117.10	122.35	116.80	120.10	120.20	119.34	3877838	4627.94	9145	2941967	75.87
FOSECOIND	EQ	12-Jun-2020	1055.10	1051.00	1088.00	1015.00	1045.00	1061.45	1042.57	553	5.77	118	224	40.51
FRETAIL	EQ	12-Jun-2020	109.60	107.95	115.05	104.15	109.80	109.85	110.81	9824577	10887.03	46203	4003120	40.75
FSC	EQ	12-Jun-2020	132.15	132.15	134.00	127.15	130.00	129.45	129.97	45475	59.10	1157	25550	56.18
FSL	EQ	12-Jun-2020	38.00	36.20	38.25	36.00	37.40	37.65	37.28	2400156	894.82	9343	939938	39.16
GABRIEL	EQ	12-Jun-2020	93.75	89.00	97.75	85.15	95.10	95.65	92.70	92916	86.13	1507	61831	66.55
GAEL	EQ	12-Jun-2020	128.90	125.95	132.95	123.60	131.30	131.80	129.31	68484	88.56	1137	43800	63.96
GAIL	EQ	12-Jun-2020	95.55	91.50	97.00	91.25	96.30	96.35	95.39	23511132	22428.03	94006	3622388	15.41
GAL	EQ	12-Jun-2020	2.30	2.40	2.40	2.20	2.40	2.40	2.33	87920	2.05	138	76110	86.57
GALAXYSURF	EQ	12-Jun-2020	1317.75	1296.55	1340.00	1286.10	1325.00	1320.05	1314.05	6326	83.13	1415	2811	44.44
GALLANTT	EQ	12-Jun-2020	28.90	28.05	29.90	26.15	29.65	29.40	28.74	10125	2.91	297	5487	54.19
GALLISPAT	EQ	12-Jun-2020	26.55	24.50	27.45	22.80	26.90	26.80	26.20	15263	4.00	114	11122	72.87
GAMMNINFRA	EQ	12-Jun-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.53	1696349	8.98	530	1238642	73.02
GANDHITUBE	EQ	12-Jun-2020	201.80	185.30	204.00	181.00	199.50	200.00	193.15	14126	27.28	663	6278	44.44
GANECOS	EQ	12-Jun-2020	197.30	186.15	223.50	180.00	215.00	215.70	199.66	47776	95.39	1083	28250	59.13
GANESHHOUC	EQ	12-Jun-2020	23.15	21.05	24.40	21.05	23.40	23.55	22.80	15550	3.54	256	7880	50.68
GANGESSECU	EQ	12-Jun-2020	28.70	28.70	29.00	26.50	29.00	29.00	27.21	4597	1.25	153	2268	49.34
GARDENSILK	EQ	12-Jun-2020	10.70	11.10	11.10	10.20	10.80	10.65	10.51	78990	8.30	318	55059	69.70
GARFIBRES	EQ	12-Jun-2020	1370.95	1330.80	1410.00	1325.00	1401.00	1389.35	1349.19	6652	89.75	918	4465	67.12
GATI	EQ	12-Jun-2020	45.35	41.65	45.50	41.65	45.10	45.25	44.07	299513	131.99	2352	159494	53.25
GAYAPROJ	BE	12-Jun-2020	18.55	19.00	19.45	17.65	19.25	18.80	18.06	1218892	220.12	2352	-	-
GBGLOBAL	BE	12-Jun-2020	4.95	5.15	5.15	4.75	4.75	4.75	4.92	17251	0.85	27	-	-
GDL	EQ	12-Jun-2020	89.15	86.00	88.00	81.55	87.40	87.45	86.77	125174	108.61	1404	73313	58.57
GEECEE	EQ	12-Jun-2020	64.05	58.30	67.90	58.30	65.65	67.10	64.78	20148	13.05	567	8793	43.64
GEEKAYWIRE	EQ	12-Jun-2020	59.40	58.10	61.35	58.00	61.25	60.30	59.54	6703	3.99	97	4465	66.61
GENESYS	EQ	12-Jun-2020	33.20	31.30	35.35	31.25	32.00	32.45	32.13	16124	5.18	208	10605	65.77
GENUSPAPER	EQ	12-Jun-2020	4.75	4.30	4.95	4.30	4.85	4.80	4.64	194395	9.02	300	111679	57.45
GENUSPOWER	EQ	12-Jun-2020	19.55	18.30	19.45	18.25	19.35	19.15	19.06	165561	31.56	870	91965	55.55
GEOJITFSL	EQ	12-Jun-2020	22.90	22.15	23.50	21.85	23.05	23.10	22.72	432687	98.31	1265	229087	52.95
GEPIL	EQ	12-Jun-2020	418.25	407.65	415.95	402.15	409.30	412.40	410.34	29801	122.28	1379	13954	46.82
GESHIP	EQ	12-Jun-2020	220.45	207.20	225.80	205.70	221.20	221.90	216.37	195887	423.83	11084	120495	61.51
GET&D	EQ	12-Jun-2020	73.90	70.25	74.40	70.25	72.90	73.10	71.13	149486	106.34	1134	116703	78.07
GFLLIMITED	EQ	12-Jun-2020	99.65	90.20	98.00	90.20	98.00	97.25	94.35	80661	76.11	1345	48956	60.69
GFSTEELS	BE	12-Jun-2020	2.10	2.10	2.20	2.10	2.20	2.20	2.15	16416	0.35	15	-	-
GHCL	EQ	12-Jun-2020	135.50	132.10	138.90	128.70	136.80	137.60	134.19	273130	366.51	3589	169301	61.99
GICHSGFIN	EQ	12-Jun-2020	71.65	69.80	71.00	67.90	70.10	70.25	70.01	441704	309.25	3844	202947	45.95
GICRE	EQ	12-Jun-2020	150.20	143.60	146.40	141.00	145.00	145.40	143.87	220300	316.95	7183	92535	42.00
GILLANDERS	EQ	12-Jun-2020	28.70	26.10	29.00	26.10	28.00	28.00	27.70	1344	0.37	9	871	64.81
GILLETTE	EQ	12-Jun-2020	4924.05	4899.00	4965.00	4825.10	4935.20	4950.10	4886.69	8171	399.29	1714	5649	69.13
GINNIFILA	EQ	12-Jun-2020	8.40	8.10	8.50	7.75	8.45	8.30	8.27	38987	3.22	152	26768	68.66
GIPCL	EQ	12-Jun-2020	64.90	63.00	65.80	62.15	65.45	65.05	64.10	115980	74.34	1136	63644	54.87
GKWLIMITED	EQ	12-Jun-2020	488.80	476.20	504.00	450.05	503.00	498.55	482.13	73	0.35	19	59	80.82
GLAXO	EQ	12-Jun-2020	1408.60	1391.00	1409.95	1377.00	1390.00	1394.45	1395.57	34995	488.38	4071	9694	27.70
GLENMARK	EQ	12-Jun-2020	384.45	371.00	406.00	371.00	404.00	403.85	393.16	5516157	21687.40	65197	1065108	19.31
GLFL	EQ	12-Jun-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.34	3092	0.04	9	2592	83.83
GLOBAL	SM	12-Jun-2020	110.55	105.10	112.00	105.10	112.00	112.00	108.03	3000	3.24	3	2000	66.67
GLOBALVECT	EQ	12-Jun-2020	48.00	44.70	52.00	44.70	50.40	50.75	49.93	49821	24.88	700	22912	45.99
GLOBUSSPR	EQ	12-Jun-2020	102.20	97.00	105.50	96.60	104.05	104.35	101.22	82366	83.37	1570	38390	46.61
GMBREW	EQ	12-Jun-2020	405.10	395.00	422.00	387.05	416.65	414.25	404.49	66158	267.60	3281	26013	39.32
GMDCLTD	EQ	12-Jun-2020	40.10	38.80	39.85	38.10	39.70	39.65	39.08	769898	300.87	3444	387378	50.32
GMMPFAUDLR	EQ	12-Jun-2020	4489.60	4280.00	4480.00	4280.00	4440.05	4455.20	4409.70	29901	1318.55	5537	15154	50.68
GMRINFRA	EQ	12-Jun-2020	20.75	19.65	20.75	19.65	20.65	20.65	20.34	8612150	1751.50	47547	1917631	22.27
GNA	EQ	12-Jun-2020	184.05	179.50	185.95	177.50	184.00	183.10	180.99	44519	80.57	1513	16308	36.63
GNFC	EQ	12-Jun-2020	155.45	151.45	153.90	148.60	152.50	152.50	151.65	1854519	2812.47	17489	488348	26.33
GOACARBON	EQ	12-Jun-2020	232.25	213.00	229.95	213.00	228.00	227.10	222.80	41036	91.43	2218	12909	31.46
GOCLCORP	EQ	12-Jun-2020	174.40	170.00	174.55	162.00	170.00	170.10	169.67	2975	5.05	99	2589	87.03
GODFRYPHLP	EQ	12-Jun-2020	993.20	960.05	979.60	953.20	969.35	973.15	964.83	82149	792.60	7461	31912	38.85
GODHA	SM	12-Jun-2020	27.00	28.10	28.20	28.10	28.20	28.20	28.15	8000	2.25	2	0	0.00
GODREJAGRO	EQ	12-Jun-2020	388.80	380.00	398.80	372.00	395.60	395.60	386.41	198601	767.41	8049	82478	41.53
GODREJCP	EQ	12-Jun-2020	613.60	600.00	619.00	591.25	606.00	606.80	609.01	2084545	12695.06	50602	1110943	53.29
GODREJIND	EQ	12-Jun-2020	385.40	355.00	384.00	353.00	377.50	377.50	372.06	132246	492.04	7460	86967	65.76
GODREJPROP	EQ	12-Jun-2020	818.10	782.35	843.90	782.35	835.00	835.85	817.60	349798	2859.96	17736	81004	23.16
GOENKA	BZ	12-Jun-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.94	3553364	33.47	1177	-	-
GOKEX	EQ	12-Jun-2020	36.05	34.10	35.90	34.00	35.90	35.65	35.03	124393	43.57	1330	72193	58.04
GOKUL	EQ	12-Jun-2020	10.25	10.80	11.25	10.80	11.25	11.25	11.11	35453	3.94	139	32811	92.55
GOKULAGRO	EQ	12-Jun-2020	12.70	12.70	13.95	11.55	13.00	12.90	12.77	22970	2.93	288	15875	69.11
GOLDBEES	EQ	12-Jun-2020	41.73	41.99	41.99	41.51	41.77	41.80	41.75	4973194	2076.27	9940	2994784	60.22
GOLDENTOBC	EQ	12-Jun-2020	26.45	25.50	27.20	25.25	26.10	25.60	25.61	4921	1.26	95	2877	58.46
GOLDIAM	EQ	12-Jun-2020	114.30	109.95	114.00	106.25	113.00	113.50	112.13	30762	34.49	856	15413	50.10
GOLDSHARE	EQ	12-Jun-2020	4234.10	4250.00	4600.00	4138.70	4235.00	4240.05	4230.73	2423	102.51	483	620	25.59
GOLDTECH	EQ	12-Jun-2020	8.60	8.70	9.00	8.50	8.75	8.85	8.67	35415	3.07	82	31775	89.72
GOODLUCK	EQ	12-Jun-2020	36.25	36.00	36.70	33.55	35.80	36.15	35.36	43220	15.28	339	29565	68.41
GPIL	EQ	12-Jun-2020	137.65	127.00	151.40	127.00	151.40	151.40	143.42	141648	203.16	2287	103969	73.40
GPPL	EQ	12-Jun-2020	75.10	74.00	76.00	71.70	75.10	75.45	74.07	703148	520.80	7465	365014	51.91
GPTINFRA	EQ	12-Jun-2020	19.00	18.50	22.80	18.50	22.80	22.80	21.12	76254	16.11	337	54290	71.20
GRANULES	EQ	12-Jun-2020	199.55	195.10	217.40	195.00	215.00	214.35	211.35	11919365	25191.56	110623	1881031	15.78
GRAPHITE	EQ	12-Jun-2020	193.20	184.10	189.00	183.55	187.70	187.95	186.04	499057	928.44	10782	274852	55.07
GRASIM	EQ	12-Jun-2020	590.60	568.20	606.20	568.20	602.80	601.95	592.83	2102241	12462.65	36932	329851	15.69
GRAVITA	EQ	12-Jun-2020	38.00	35.40	38.05	34.25	37.10	37.75	36.62	64185	23.50	594	29459	45.90
GREAVESCOT	EQ	12-Jun-2020	78.30	75.00	77.85	74.80	77.20	77.45	76.36	291324	222.45	3510	168283	57.76
GREENLAM	EQ	12-Jun-2020	669.95	626.05	682.65	612.80	675.00	671.95	649.58	4137	26.87	534	1808	43.70
GREENPANEL	EQ	12-Jun-2020	27.95	26.50	28.40	26.50	28.40	28.30	27.63	47875	13.23	268	39358	82.21
GREENPLY	EQ	12-Jun-2020	82.90	79.90	83.95	78.20	83.70	83.60	81.48	138224	112.62	4433	66060	47.79
GREENPOWER	EQ	12-Jun-2020	3.00	3.15	3.15	3.00	3.15	3.15	3.14	5386692	168.93	1665	4549704	84.46
GRETEX	SM	12-Jun-2020	5.40	5.65	5.65	5.65	5.65	5.65	5.65	6000	0.34	1	6000	100.00
GRINDWELL	EQ	12-Jun-2020	509.30	503.00	527.85	502.60	524.95	521.65	517.03	17796	92.01	1393	10123	56.88
GROBTEA	EQ	12-Jun-2020	373.80	367.95	378.00	364.00	378.00	378.00	369.83	225	0.83	38	188	83.56
GRPLTD	EQ	12-Jun-2020	605.55	590.00	616.00	590.00	616.00	610.00	602.03	133	0.80	21	95	71.43
GRSE	EQ	12-Jun-2020	181.85	173.70	183.95	171.00	182.50	182.35	179.25	680478	1219.76	13459	309427	45.47
GSCLCEMENT	EQ	12-Jun-2020	27.15	25.60	28.70	25.60	27.10	27.20	27.24	337634	91.98	1450	165455	49.00
GSFC	EQ	12-Jun-2020	54.25	52.00	55.50	50.35	53.50	53.75	52.25	2168026	1132.87	10002	916100	42.26
GSPL	EQ	12-Jun-2020	220.30	216.70	221.90	211.70	221.00	220.95	217.20	247065	536.62	6311	100421	40.65
GSS	EQ	12-Jun-2020	25.60	26.00	26.00	24.50	25.30	25.35	24.96	9701	2.42	121	7352	75.79
GTL	EQ	12-Jun-2020	1.50	1.55	1.55	1.50	1.55	1.55	1.55	129978	2.01	132	123973	95.38
GTLINFRA	EQ	12-Jun-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.59	36449550	215.15	4026	21549022	59.12
GTNIND	EQ	12-Jun-2020	7.40	7.40	7.40	6.80	7.10	7.10	7.09	4214	0.30	22	3206	76.08
GTNTEX	EQ	12-Jun-2020	6.00	6.00	6.25	5.80	6.00	6.00	5.95	3725	0.22	26	3451	92.64
GTPL	EQ	12-Jun-2020	56.15	54.05	58.00	53.90	57.35	57.50	55.95	65736	36.78	803	45359	69.00
GUFICBIO	EQ	12-Jun-2020	66.25	63.50	65.45	63.00	63.20	64.15	64.10	76913	49.30	1034	46815	60.87
GUJALKALI	EQ	12-Jun-2020	331.45	310.00	329.00	310.00	326.60	327.25	322.87	62407	201.49	3001	25389	40.68
GUJAPOLLO	EQ	12-Jun-2020	155.50	143.05	186.60	143.00	173.70	177.60	179.19	179579	321.78	5385	56116	31.25
GUJGASLTD	EQ	12-Jun-2020	290.10	276.20	288.90	270.05	286.40	287.15	282.85	660512	1868.24	14602	337421	51.08
GULFOILLUB	EQ	12-Jun-2020	636.30	636.00	636.00	615.70	635.00	630.90	626.86	3568	22.37	486	1944	54.48
GULFPETRO	EQ	12-Jun-2020	44.45	43.55	44.70	42.90	44.65	44.35	43.89	28992	12.72	482	15668	54.04
GULPOLY	EQ	12-Jun-2020	35.95	34.80	34.80	34.20	34.20	34.20	34.20	14127	4.83	86	14127	100.00
GVKPIL	EQ	12-Jun-2020	3.15	3.10	3.15	3.00	3.10	3.05	3.05	6877214	209.81	12658	2907103	42.27
HAL	EQ	12-Jun-2020	662.55	620.00	659.95	619.00	654.10	655.50	643.68	49518	318.74	4235	18342	37.04
HARITASEAT	EQ	12-Jun-2020	367.00	355.05	384.75	355.00	366.00	366.50	377.27	4738	17.88	272	3362	70.96
HARRMALAYA	EQ	12-Jun-2020	69.65	66.80	69.50	66.40	68.60	68.50	67.71	47696	32.30	779	23438	49.14
HATHWAY	EQ	12-Jun-2020	24.75	22.60	25.70	22.60	24.95	25.10	24.76	2531467	626.75	6767	1000275	39.51
HATSUN	EQ	12-Jun-2020	600.60	573.70	610.00	573.70	610.00	606.80	593.56	9348	55.49	730	5019	53.69
HAVELLS	EQ	12-Jun-2020	545.20	529.00	554.55	525.00	550.70	551.65	542.19	1948843	10566.37	41328	268321	13.77
HAVISHA	BE	12-Jun-2020	0.55	0.50	0.55	0.50	0.50	0.55	0.51	144836	0.74	35	-	-
HBLPOWER	EQ	12-Jun-2020	14.55	13.80	14.85	13.50	14.60	14.60	14.25	304711	43.41	1031	120954	39.69
HCC	EQ	12-Jun-2020	5.25	5.10	5.15	5.00	5.00	5.05	5.04	3700635	186.36	3027	2117978	57.23
HCG	EQ	12-Jun-2020	120.10	119.00	121.40	118.95	120.55	120.75	120.68	185854	224.29	1349	146383	78.76
HCL-INSYS	EQ	12-Jun-2020	8.60	8.20	8.20	8.20	8.20	8.20	8.20	184033	15.09	630	170970	92.90
HCLTECH	EQ	12-Jun-2020	578.05	555.20	578.70	555.20	571.00	570.75	568.02	6624056	37625.83	118919	4578547	69.12
HDFC	EQ	12-Jun-2020	1787.45	1710.00	1809.00	1710.00	1790.00	1792.20	1758.75	5936632	104410.26	233124	2276907	38.35
HDFCAMC	EQ	12-Jun-2020	2640.00	2531.00	2675.00	2531.00	2662.00	2661.20	2630.24	264342	6952.82	24942	119825	45.33
HDFCBANK	EQ	12-Jun-2020	968.60	928.00	986.65	928.00	977.10	982.75	959.62	21322880	204619.54	329375	5245483	24.60
HDFCLIFE	EQ	12-Jun-2020	501.65	488.00	504.15	486.25	502.50	502.30	496.58	8115192	40298.23	114873	5750099	70.86
HDFCMFGETF	EQ	12-Jun-2020	4267.10	4295.00	4298.00	4253.00	4287.85	4285.20	4280.73	15342	656.75	1010	11687	76.18
HDFCNIFETF	EQ	12-Jun-2020	1041.37	1010.00	1052.94	1010.00	1052.90	1050.77	1026.69	2320	23.82	166	1861	80.22
HDFCSENETF	EQ	12-Jun-2020	3599.99	3549.99	3599.00	3480.00	3514.00	3491.19	3494.75	790	27.61	123	706	89.37
HDIL	BZ	12-Jun-2020	1.85	1.90	1.90	1.85	1.90	1.90	1.90	1228595	23.33	405	-	-
HEG	EQ	12-Jun-2020	945.85	885.00	929.00	885.00	912.00	913.15	911.80	209336	1908.72	12823	44990	21.49
HEIDELBERG	EQ	12-Jun-2020	171.10	165.00	176.50	165.00	173.00	174.10	171.11	3004422	5140.98	29435	171009	5.69
HEOF1126RD	MF	12-Jun-2020	7.88	7.60	7.80	7.60	7.80	7.80	7.73	3000	0.23	4	3000	100.00
HERCULES	EQ	12-Jun-2020	69.00	67.10	69.05	64.90	68.00	68.05	66.90	50520	33.80	845	21693	42.94
HERITGFOOD	EQ	12-Jun-2020	259.60	239.05	257.55	239.05	256.50	255.95	251.41	27301	68.64	1492	17677	64.75
HEROMOTOCO	EQ	12-Jun-2020	2309.95	2242.00	2415.00	2230.70	2400.00	2401.85	2311.47	3296739	76203.09	149380	721101	21.87
HESTERBIO	EQ	12-Jun-2020	1201.50	1155.60	1235.35	1155.60	1217.00	1226.45	1208.61	11583	139.99	1272	4499	38.84
HEXATRADEX	BE	12-Jun-2020	14.60	15.30	15.30	15.30	15.30	15.30	15.30	288651	44.16	119	-	-
HEXAWARE	EQ	12-Jun-2020	320.10	313.05	330.00	312.10	321.90	322.90	325.68	3028548	9863.34	39060	874097	28.86
HFCL	EQ	12-Jun-2020	13.35	12.70	13.35	12.70	12.70	12.80	12.83	6075974	779.82	4983	3034968	49.95
HGINFRA	EQ	12-Jun-2020	184.80	170.30	186.85	170.30	181.75	180.95	177.19	19660	34.84	1190	8533	43.40
HGS	EQ	12-Jun-2020	591.30	584.95	617.40	570.15	600.65	604.55	597.29	9116	54.45	839	4634	50.83
HHOF1140RG	MF	12-Jun-2020	6.70	6.70	6.70	6.70	6.70	6.70	6.70	200	0.01	2	200	100.00
HIKAL	EQ	12-Jun-2020	118.30	113.00	117.55	111.00	116.85	116.40	116.01	567522	658.36	5744	451977	79.64
HIL	EQ	12-Jun-2020	993.20	970.05	1050.00	953.80	1042.00	1030.10	1001.48	40990	410.51	3203	14951	36.47
HILTON	EQ	12-Jun-2020	9.20	9.05	9.55	8.75	9.55	9.40	9.18	6829	0.63	46	5449	79.79
HIMATSEIDE	EQ	12-Jun-2020	59.25	53.60	65.15	53.60	65.15	65.15	62.57	907069	567.52	5211	443766	48.92
HINDALCO	EQ	12-Jun-2020	144.40	138.00	146.85	136.20	145.90	146.05	143.17	15804922	22628.45	76623	2952836	18.68
HINDCOMPOS	EQ	12-Jun-2020	150.25	148.10	164.00	145.00	163.70	160.65	156.35	33624	52.57	1213	16947	50.40
HINDCOPPER	EQ	12-Jun-2020	29.85	28.20	29.80	28.00	29.65	29.60	29.10	682282	198.54	2995	286215	41.95
HINDMOTORS	EQ	12-Jun-2020	6.80	6.50	6.50	6.50	6.50	6.50	6.50	104040	6.76	285	103570	99.55
HINDNATGLS	EQ	12-Jun-2020	38.90	38.90	39.95	35.35	37.30	37.80	37.53	4599	1.73	127	2865	62.30
HINDOILEXP	EQ	12-Jun-2020	65.70	62.45	65.25	62.45	63.45	63.05	63.33	503010	318.57	3950	349507	69.48
HINDPETRO	EQ	12-Jun-2020	205.25	200.10	213.70	199.55	212.00	210.85	208.65	10228514	21341.94	72020	2436315	23.82
HINDUNILVR	EQ	12-Jun-2020	2106.90	2065.25	2119.00	2065.00	2106.00	2107.25	2101.21	2338562	49138.16	113191	813966	34.81
HINDZINC	EQ	12-Jun-2020	172.65	168.00	176.00	166.85	174.00	174.65	172.15	1200463	2066.64	10591	915881	76.29
HIRECT	EQ	12-Jun-2020	123.15	117.50	123.90	117.00	122.70	121.20	118.72	13182	15.65	397	7909	60.00
HISARMETAL	EQ	12-Jun-2020	60.30	59.05	69.05	56.15	68.50	67.60	64.66	44900	29.03	550	27054	60.25
HITECH	EQ	12-Jun-2020	80.10	82.00	86.50	76.55	85.60	85.60	83.69	30501	25.53	404	17328	56.81
HITECHCORP	EQ	12-Jun-2020	70.40	79.00	79.00	71.05	75.80	75.35	75.71	6725	5.09	165	1752	26.05
HITECHGEAR	EQ	12-Jun-2020	105.40	101.00	106.80	100.50	104.70	103.70	101.95	2998	3.06	120	2322	77.45
HLVLTD	EQ	12-Jun-2020	5.05	5.05	5.05	4.75	4.85	4.85	4.82	346859	16.73	444	245610	70.81
HMT	BZ	12-Jun-2020	15.55	15.95	15.95	14.80	15.40	14.95	15.15	17568	2.66	114	-	-
HMVL	EQ	12-Jun-2020	42.35	41.80	42.00	40.30	40.90	40.90	41.09	100947	41.47	508	91250	90.39
HNDFDS	EQ	12-Jun-2020	509.25	499.95	511.95	481.65	509.45	510.10	500.02	2747	13.74	273	2101	76.48
HNGSNGBEES	EQ	12-Jun-2020	355.25	347.70	372.00	347.70	359.95	359.29	360.82	273	0.99	23	209	76.56
HONAUT	EQ	12-Jun-2020	27644.45	26925.00	27555.00	26066.00	26928.20	27338.70	27399.78	19451	5329.53	1343	18130	93.21
HONDAPOWER	EQ	12-Jun-2020	962.00	925.15	990.00	925.15	978.10	977.45	964.18	4049	39.04	748	2489	61.47
HOTELRUGBY	EQ	12-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	50	0.00	1	50	100.00
HOVS	EQ	12-Jun-2020	49.60	49.00	49.00	47.15	47.15	47.15	47.30	8911	4.22	127	7337	82.34
HPL	EQ	12-Jun-2020	29.55	28.40	30.45	27.50	29.75	29.90	28.97	51138	14.81	572	35840	70.08
HSCL	EQ	12-Jun-2020	46.80	44.05	46.45	44.05	45.80	45.80	45.36	1545758	701.21	7912	387315	25.06
HSIL	EQ	12-Jun-2020	51.10	49.90	52.15	49.10	50.85	50.65	50.51	276676	139.74	2606	126476	45.71
HTMEDIA	EQ	12-Jun-2020	12.05	11.50	12.90	11.25	12.35	12.20	12.16	113104	13.75	377	66677	58.95
HUBTOWN	EQ	12-Jun-2020	12.15	11.50	12.80	11.15	12.25	12.25	12.23	45711	5.59	209	28972	63.38
HUDCO	EQ	12-Jun-2020	24.80	23.45	24.75	23.45	24.40	24.45	24.15	2118805	511.76	5035	528938	24.96
HUDCO	N2	12-Jun-2020	1210.00	1219.95	1220.00	1209.95	1215.15	1215.15	1216.00	1946	23.66	19	1686	86.64
HUDCO	N3	12-Jun-2020	1080.12	1079.50	1081.75	1079.50	1079.70	1079.54	1080.23	1163	12.56	18	1113	95.70
HUDCO	N4	12-Jun-2020	1080.00	1094.90	1095.00	1094.90	1095.00	1095.00	1094.94	10	0.11	4	10	100.00
HUDCO	N8	12-Jun-2020	1230.00	1235.00	1246.00	1235.00	1246.00	1246.00	1238.66	29	0.36	3	29	100.00
HUDCO	N9	12-Jun-2020	1250.15	1258.80	1258.80	1256.00	1257.00	1257.00	1256.84	235	2.95	6	235	100.00
HUDCO	ND	12-Jun-2020	1298.01	1319.90	1320.00	1310.00	1315.00	1310.24	1311.84	307	4.03	11	205	66.78
HUDCO	NE	12-Jun-2020	1426.00	1435.00	1437.00	1426.00	1437.00	1437.00	1432.47	107	1.53	12	86	80.37
HUSYSLTD	SM	12-Jun-2020	27.05	27.50	29.00	27.00	27.75	28.15	27.76	22000	6.11	11	16000	72.73
IBMFNIFTY	EQ	12-Jun-2020	106.90	112.70	112.70	103.80	107.00	106.73	106.87	525	0.56	44	187	35.62
IBREALEST	EQ	12-Jun-2020	50.35	47.90	49.70	47.85	49.70	49.35	48.74	670901	327.02	3802	360769	53.77
IBULHSGFIN	EQ	12-Jun-2020	153.20	141.00	155.65	141.00	152.30	153.45	148.78	28396266	42247.32	177270	2145238	7.55
IBULHSGFIN	N8	12-Jun-2020	730.00	730.00	730.00	730.00	730.00	730.00	730.00	22	0.16	1	22	100.00
IBULHSGFIN	NA	12-Jun-2020	589.95	579.99	585.00	579.99	585.00	585.00	580.99	125	0.73	4	125	100.00
IBULISL	EQ	12-Jun-2020	46.20	43.90	47.05	43.90	46.30	46.40	45.11	519622	234.38	3031	299972	57.73
IBVENTURES	E3	12-Jun-2020	30.50	30.35	30.60	28.10	29.10	29.70	29.17	105500	30.78	371	42912	40.67
IBVENTURES	EQ	12-Jun-2020	88.20	84.05	87.60	83.80	85.40	85.60	85.17	826041	703.56	6215	390632	47.29
ICFL	N1	12-Jun-2020	894.98	901.10	902.10	901.00	901.00	901.00	901.34	80	0.72	7	80	100.00
ICFL	N2	12-Jun-2020	945.01	945.00	955.00	945.00	955.00	955.00	954.01	101	0.96	6	101	100.00
ICFL	N3	12-Jun-2020	949.00	949.00	949.00	944.00	945.00	945.00	945.06	181	1.71	8	181	100.00
ICFL	N4	12-Jun-2020	878.00	870.00	870.00	870.00	870.00	870.00	870.00	1	0.01	1	1	100.00
ICFL	N6	12-Jun-2020	945.00	945.00	945.00	945.00	945.00	945.00	945.00	110	1.04	2	110	100.00
ICICI500	EQ	12-Jun-2020	133.48	133.40	133.90	122.70	132.75	132.90	131.45	941	1.24	77	686	72.90
ICICIB22	EQ	12-Jun-2020	25.24	24.24	25.00	24.01	24.97	24.94	24.75	162580	40.23	7951	94184	57.93
ICICIBANK	EQ	12-Jun-2020	341.25	324.20	346.15	324.10	343.00	344.20	335.33	47509639	159313.08	354357	7794559	16.41
ICICIBANKN	EQ	12-Jun-2020	203.82	204.70	206.14	195.00	205.27	204.83	200.41	26706	53.52	711	3457	12.94
ICICIBANKP	EQ	12-Jun-2020	112.65	107.76	117.90	100.20	117.00	115.25	112.44	33690	37.88	216	29749	88.30
ICICIGI	EQ	12-Jun-2020	1299.80	1274.00	1328.65	1257.65	1292.60	1301.25	1291.85	385454	4979.50	39749	249552	64.74
ICICIGOLD	EQ	12-Jun-2020	42.62	42.30	44.99	42.30	42.56	42.67	42.67	590399	251.90	1196	558845	94.66
ICICILIQ	EQ	12-Jun-2020	999.99	1000.00	1000.00	997.10	999.99	999.99	999.99	54938	549.38	46	50896	92.64
ICICILOVOL	EQ	12-Jun-2020	84.59	80.00	85.50	79.20	84.50	84.10	82.88	1829	1.52	188	1279	69.93
ICICIM150	EQ	12-Jun-2020	54.12	53.50	54.66	53.37	54.41	54.41	54.11	3016	1.63	21	2314	76.72
ICICIMCAP	EQ	12-Jun-2020	54.04	55.00	55.00	50.00	54.80	54.21	54.00	12415	6.70	124	11307	91.08
ICICINF100	EQ	12-Jun-2020	109.02	106.89	109.70	105.52	108.82	109.26	106.89	1675	1.79	90	1133	67.64
ICICINIFTY	EQ	12-Jun-2020	104.55	102.60	105.72	101.55	105.06	105.05	104.15	300553	313.02	4260	253766	84.43
ICICINV20	EQ	12-Jun-2020	51.22	51.00	52.48	49.55	50.58	50.42	50.08	5209	2.61	265	3576	68.65
ICICINXT50	EQ	12-Jun-2020	25.24	24.75	26.33	21.77	25.40	25.23	24.80	393339	97.53	176	379149	96.39
ICICIPRULI	EQ	12-Jun-2020	395.35	380.00	403.50	380.00	400.75	400.95	394.56	2240478	8840.02	59440	790890	35.30
ICICISENSX	EQ	12-Jun-2020	361.93	355.93	364.55	341.70	363.00	362.49	352.61	3125	11.02	176	2368	75.78
ICIL	EQ	12-Jun-2020	40.20	34.55	47.60	34.55	42.25	43.10	44.28	1948469	862.77	8530	702995	36.08
ICRA	EQ	12-Jun-2020	2609.00	2569.95	2594.65	2542.00	2550.00	2547.70	2553.66	620	15.83	119	543	87.58
IDBI	EQ	12-Jun-2020	32.05	30.45	32.40	30.45	32.20	31.75	31.00	7111230	2204.48	15045	1944029	27.34
IDBIGOLD	EQ	12-Jun-2020	4539.90	4540.00	4700.00	4540.00	4552.05	4588.00	4628.03	174	8.05	78	140	80.46
IDEA	EQ	12-Jun-2020	9.40	8.50	10.30	8.00	10.25	10.15	9.40	1502759376	141215.32	620681	313233943	20.84
IDFC	EQ	12-Jun-2020	17.80	16.85	18.65	16.60	18.25	18.20	18.14	30318129	5500.13	39273	15848058	52.27
IDFCFIRSTB	EQ	12-Jun-2020	24.90	23.00	26.20	23.00	25.90	25.85	24.82	71082506	17644.41	110583	13558402	19.07
IDFCFIRSTB	N1	12-Jun-2020	5180.00	5180.51	5180.51	5180.51	5180.51	5180.51	5180.51	14	0.73	3	7	50.00
IDFCFIRSTB	N5	12-Jun-2020	5003.00	5080.50	5080.50	5080.50	5080.50	5080.50	5080.50	8	0.41	3	8	100.00
IDFCFIRSTB	N6	12-Jun-2020	10090.00	10000.05	10090.00	10000.05	10090.00	10090.00	10045.03	8	0.80	2	4	50.00
IDFCFIRSTB	NC	12-Jun-2020	9893.44	9893.00	9899.00	9893.00	9899.00	9899.00	9895.00	6	0.59	2	6	100.00
IDFNIFTYET	EQ	12-Jun-2020	104.95	102.40	102.90	102.40	102.90	102.90	102.83	35	0.04	4	35	100.00
IEX	EQ	12-Jun-2020	173.85	170.80	174.45	167.85	171.35	171.65	171.03	565673	967.46	9211	349799	61.84
IFBAGRO	EQ	12-Jun-2020	293.85	284.00	299.50	284.00	289.20	290.50	288.59	4344	12.54	270	3042	70.03
IFBIND	EQ	12-Jun-2020	405.85	375.00	409.45	375.00	395.95	397.45	397.10	48734	193.52	2655	21727	44.58
IFCI	EQ	12-Jun-2020	6.75	6.20	6.80	6.20	6.75	6.70	6.52	4715329	307.47	116684	2087332	44.27
IFCI	NH	12-Jun-2020	1045.30	1054.00	1054.00	1045.00	1050.00	1050.00	1049.35	181	1.90	7	181	100.00
IFCI	NM	12-Jun-2020	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	91	1.37	2	91	100.00
IFGLEXPOR	EQ	12-Jun-2020	124.30	113.10	124.00	113.10	122.30	120.60	119.72	1999	2.39	97	1439	71.99
IGARASHI	EQ	12-Jun-2020	222.15	211.00	224.45	208.00	222.95	222.95	217.59	80103	174.30	3050	30207	37.71
IGL	EQ	12-Jun-2020	475.00	462.00	485.30	456.35	484.50	482.00	472.07	4496868	21228.19	74350	1469320	32.67
IGPL	EQ	12-Jun-2020	144.95	140.00	145.55	133.05	143.20	144.10	141.27	26080	36.84	754	10852	41.61
IIFCL	N2	12-Jun-2020	1145.00	1268.99	1268.99	1168.00	1168.00	1168.00	1172.57	1012	11.87	14	1012	100.00
IIFCL	N4	12-Jun-2020	1410.00	1417.00	1424.65	1417.00	1424.65	1424.65	1420.86	204	2.90	6	201	98.53
IIFL	EQ	12-Jun-2020	67.55	63.00	68.80	62.65	67.75	67.70	65.98	716948	473.01	4669	349848	48.80
IIFLFIN	NE	12-Jun-2020	1112.85	1113.70	1113.70	1113.70	1113.70	1113.70	1113.70	46	0.51	1	46	100.00
IIFLFIN	NF	12-Jun-2020	995.00	994.00	994.00	988.00	994.00	994.00	992.41	1784	17.70	23	1744	97.76
IIFLFIN	NG	12-Jun-2020	1024.60	1012.00	1024.90	882.40	1024.90	1024.90	1014.79	947	9.61	37	801	84.58
IIFLFIN	NI	12-Jun-2020	959.90	959.90	960.00	959.90	960.00	960.00	959.93	41	0.39	4	41	100.00
IIFLFIN	NJ	12-Jun-2020	1074.00	1065.01	1074.90	1065.01	1073.50	1073.50	1071.99	125	1.34	10	105	84.00
IIFLFIN	NL	12-Jun-2020	1058.00	1059.10	1059.10	1059.10	1059.10	1059.10	1059.10	2	0.02	1	2	100.00
IIFLSEC	EQ	12-Jun-2020	34.50	32.70	33.95	32.70	33.50	33.55	33.38	731910	244.32	3539	459145	62.73
IIFLWAM	EQ	12-Jun-2020	972.10	968.70	983.10	934.80	960.00	967.45	959.91	53646	514.95	589	52346	97.58
IITL	EQ	12-Jun-2020	59.75	56.85	61.00	56.80	56.80	59.15	58.64	433	0.25	9	311	71.82
IL&FSENGG	BZ	12-Jun-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	21799	0.64	29	-	-
IL&FSTRANS	BZ	12-Jun-2020	0.90	0.90	0.95	0.85	0.95	0.95	0.89	2119306	18.87	289	-	-
IMAGICAA	EQ	12-Jun-2020	4.15	3.85	4.00	3.80	4.00	4.00	3.93	120699	4.74	243	87423	72.43
IMFA	EQ	12-Jun-2020	152.10	148.00	154.40	144.10	151.00	150.70	150.06	5355	8.04	164	3824	71.41
IMPAL	EQ	12-Jun-2020	501.95	487.05	502.00	487.05	502.00	501.05	496.86	615	3.06	56	489	79.51
IMPEXFERRO	BE	12-Jun-2020	0.50	0.50	0.50	0.50	0.50	0.50	0.50	7500	0.04	8	-	-
INDBANK	EQ	12-Jun-2020	7.40	6.90	8.10	6.70	7.25	7.30	7.23	158502	11.45	507	56686	35.76
INDHOTEL	EQ	12-Jun-2020	90.90	85.00	89.50	85.00	88.80	88.80	87.93	1796769	1579.88	10761	606713	33.77
INDIACEM	EQ	12-Jun-2020	126.85	123.00	130.00	122.05	130.00	129.25	126.78	2398547	3040.84	18697	771142	32.15
INDIAGLYCO	EQ	12-Jun-2020	296.00	282.60	294.90	282.00	291.50	291.40	289.16	174075	503.36	5330	47802	27.46
INDIAMART	EQ	12-Jun-2020	2274.25	2160.00	2305.00	2160.00	2276.00	2274.80	2245.12	37180	834.73	5329	14096	37.91
INDIANB	EQ	12-Jun-2020	54.85	51.90	54.90	51.00	54.30	54.55	53.39	3519775	1879.23	12526	998450	28.37
INDIANCARD	EQ	12-Jun-2020	85.55	86.70	88.85	83.60	86.95	86.95	85.93	2175	1.87	177	736	33.84
INDIANHUME	EQ	12-Jun-2020	150.75	146.00	150.75	144.70	150.70	149.75	148.17	40764	60.40	1044	23451	57.53
INDIGO	EQ	12-Jun-2020	1005.65	956.00	1014.25	950.50	1001.30	1003.35	994.71	3118458	31019.51	106102	419052	13.44
INDIGRID	IV	12-Jun-2020	100.00	100.00	100.00	99.50	100.00	100.00	99.92	81648	81.58	39	76545	93.75
INDLMETER	BE	12-Jun-2020	15.15	15.75	15.75	15.70	15.70	15.70	15.70	201	0.03	2	-	-
INDNIPPON	EQ	12-Jun-2020	268.00	265.05	280.75	258.00	273.00	271.30	268.45	14654	39.34	863	5385	36.75
INDOCO	EQ	12-Jun-2020	216.75	208.20	217.80	208.20	216.00	213.65	211.81	40401	85.57	1331	20656	51.13
INDORAMA	EQ	12-Jun-2020	14.45	14.30	15.50	14.00	14.70	14.70	14.40	19973	2.88	134	11740	58.78
INDOSOLAR	BZ	12-Jun-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.12	584350	6.55	439	-	-
INDOSTAR	EQ	12-Jun-2020	285.20	285.00	286.05	284.05	285.30	285.35	285.21	120285	343.07	672	103069	85.69
INDOTECH	EQ	12-Jun-2020	103.85	93.60	99.40	93.50	98.75	97.25	95.76	22748	21.78	462	12401	54.51
INDOTHAI	BE	12-Jun-2020	19.20	18.25	20.15	18.25	20.15	20.00	19.44	18872	3.67	113	-	-
INDOWIND	BE	12-Jun-2020	3.30	3.20	3.35	3.15	3.30	3.30	3.25	63838	2.08	117	-	-
INDRAMEDCO	EQ	12-Jun-2020	39.75	38.90	39.80	38.45	39.45	39.55	39.09	104217	40.74	883	62240	59.72
INDSWFTLAB	EQ	12-Jun-2020	31.05	30.00	30.90	28.55	30.10	30.10	30.20	25605	7.73	320	17924	70.00
INDSWFTLTD	EQ	12-Jun-2020	2.60	2.70	2.70	2.50	2.70	2.70	2.61	63611	1.66	84	62861	98.82
INDTERRAIN	EQ	12-Jun-2020	30.45	28.30	31.05	28.30	30.50	30.65	29.90	260292	77.82	1047	160007	61.47
INDUSINDBK	EQ	12-Jun-2020	523.15	490.00	534.70	483.30	527.00	528.45	507.13	57432454	291258.87	631593	3304352	5.75
INEOSSTYRO	EQ	12-Jun-2020	647.60	627.70	648.85	625.45	636.50	636.10	637.22	1958	12.48	208	1411	72.06
INFIBEAM	EQ	12-Jun-2020	53.15	51.10	55.80	51.00	53.05	53.40	53.57	1005888	538.84	4386	469659	46.69
INFOBEAN	EQ	12-Jun-2020	107.90	100.00	110.95	100.00	110.00	108.80	105.83	15814	16.74	307	10648	67.33
INFRABEES	EQ	12-Jun-2020	301.25	295.70	301.99	285.33	301.99	300.01	297.59	612	1.82	58	504	82.35
INFRATEL	EQ	12-Jun-2020	210.80	206.75	227.00	200.00	224.40	225.00	218.66	26283926	57471.68	217976	2372114	9.02
INFY	EQ	12-Jun-2020	703.95	675.80	695.15	675.50	691.00	692.05	686.35	9796064	67235.20	165667	5002018	51.06
INGERRAND	EQ	12-Jun-2020	634.90	634.85	638.50	632.05	634.50	634.95	634.58	9013	57.20	338	4769	52.91
INNOVANA	SM	12-Jun-2020	79.10	81.55	81.55	81.45	81.45	81.45	81.50	2000	1.63	2	1000	50.00
INNOVATIVE	SM	12-Jun-2020	7.65	7.65	7.65	7.60	7.60	7.60	7.63	6000	0.46	2	6000	100.00
INOXLEISUR	EQ	12-Jun-2020	248.20	224.05	246.70	223.00	245.25	245.15	239.10	787305	1882.43	17342	182870	23.23
INOXWIND	EQ	12-Jun-2020	30.05	27.50	30.50	27.50	29.75	29.75	29.51	107758	31.80	966	71742	66.58
INSECTICID	EQ	12-Jun-2020	405.95	400.00	419.00	393.30	416.80	415.95	411.08	76483	314.41	2468	55778	72.93
INSPIRISYS	EQ	12-Jun-2020	27.40	26.90	26.90	23.55	24.95	24.50	24.28	60957	14.80	459	33757	55.38
INTELLECT	EQ	12-Jun-2020	88.10	81.90	88.85	81.90	87.00	87.70	85.56	93195	79.74	1144	43435	46.61
INTENTECH	EQ	12-Jun-2020	22.70	22.50	27.20	20.10	27.20	27.20	24.36	290922	70.87	1667	122131	41.98
INVENTURE	EQ	12-Jun-2020	11.80	11.50	12.20	11.25	12.20	12.20	11.81	28402	3.35	122	24396	85.90
IOB	EQ	12-Jun-2020	10.00	9.40	10.30	9.25	10.20	10.25	9.88	3880023	383.30	7980	1351064	34.82
IOC	EQ	12-Jun-2020	88.35	85.00	88.55	85.00	88.35	88.30	87.26	21617576	18864.48	75833	3709892	17.16
IOLCP	EQ	12-Jun-2020	409.95	408.00	417.90	402.30	409.95	409.75	411.46	2126193	8748.54	34121	534425	25.14
IPCALAB	EQ	12-Jun-2020	1560.00	1529.25	1584.00	1512.30	1573.25	1579.90	1558.13	236102	3678.78	16693	146473	62.04
IRB	EQ	12-Jun-2020	65.35	62.20	64.40	62.20	63.10	63.25	63.33	1524056	965.16	7686	798904	52.42
IRBINVIT	IV	12-Jun-2020	33.30	33.25	33.46	33.02	33.46	33.23	33.14	115000	38.11	45	95000	82.61
IRCON	EQ	12-Jun-2020	87.55	85.00	87.35	84.60	86.50	86.55	86.11	436486	375.84	4209	171926	39.39
IRCTC	EQ	12-Jun-2020	1433.35	1341.00	1444.00	1341.00	1425.00	1425.25	1403.81	1540126	21620.49	107954	374652	24.33
IREDA	N5	12-Jun-2020	1320.00	1376.00	1376.00	1373.70	1373.70	1373.70	1375.62	60	0.83	2	60	100.00
IREDA	N6	12-Jun-2020	1393.22	1412.89	1412.89	1412.89	1412.89	1412.89	1412.89	180	2.54	2	180	100.00
IRFC	N1	12-Jun-2020	1109.84	1110.10	1112.00	1110.10	1111.50	1110.66	1110.42	496	5.51	13	471	94.96
IRFC	N2	12-Jun-2020	1247.00	1263.00	1264.80	1250.00	1255.00	1255.00	1252.95	2104	26.36	11	2079	98.81
IRFC	N9	12-Jun-2020	1190.01	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	35	0.42	2	35	100.00
IRFC	NA	12-Jun-2020	1308.00	1298.10	1310.00	1298.10	1310.00	1309.77	1308.39	274	3.58	8	274	100.00
IRFC	NE	12-Jun-2020	1399.00	1399.00	1399.00	1350.00	1355.00	1353.34	1381.40	4908	67.80	63	3151	64.20
IRFC	NI	12-Jun-2020	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	20	0.23	2	20	100.00
IRFC	NJ	12-Jun-2020	1248.23	1245.00	1249.00	1245.00	1249.00	1249.00	1247.88	765	9.55	16	765	100.00
IRFC	NK	12-Jun-2020	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	25	0.33	1	25	100.00
IRFC	NO	12-Jun-2020	1274.00	1262.50	1279.00	1262.00	1279.00	1276.40	1269.69	2210	28.06	19	1640	74.21
ISEC	EQ	12-Jun-2020	405.50	390.00	400.00	387.00	388.60	389.80	390.26	608519	2374.79	15535	393548	64.67
ISFT	BE	12-Jun-2020	47.15	49.35	49.35	44.80	48.00	47.85	46.03	6461	2.97	78	-	-
ISMTLTD	EQ	12-Jun-2020	3.95	4.00	4.70	4.00	4.70	4.70	4.54	762220	34.58	874	517399	67.88
ITC	EQ	12-Jun-2020	194.25	188.95	195.20	187.85	193.95	193.90	192.14	22562987	43352.36	132980	7175671	31.80
ITDC	EQ	12-Jun-2020	207.70	197.40	217.90	197.35	212.45	215.20	211.16	102386	216.20	2680	36541	35.69
ITDCEM	EQ	12-Jun-2020	42.40	39.95	43.95	39.55	43.25	43.20	42.08	246976	103.92	2266	112922	45.72
ITI	EQ	12-Jun-2020	83.45	80.05	83.00	80.05	82.10	82.25	81.79	546724	447.15	5332	192823	35.27
IVC	EQ	12-Jun-2020	3.70	3.45	3.70	3.35	3.50	3.50	3.47	385083	13.35	364	174540	45.33
IVP	EQ	12-Jun-2020	38.40	38.80	41.35	37.00	40.50	39.95	39.46	3057	1.21	63	2649	86.65
IVZINGOLD	EQ	12-Jun-2020	4349.95	4400.00	4400.00	4330.00	4351.00	4351.00	4378.27	81	3.55	24	67	82.72
IZMO	EQ	12-Jun-2020	23.95	22.85	23.00	22.80	22.80	22.95	22.86	11551	2.64	159	11076	95.89
J&KBANK	EQ	12-Jun-2020	15.55	14.15	15.75	14.15	15.55	15.55	15.01	5681381	852.63	9018	2388948	42.05
JAGRAN	EQ	12-Jun-2020	39.25	37.50	40.15	37.40	39.55	39.50	38.43	493217	189.56	4384	250633	50.82
JAGSNPHARM	EQ	12-Jun-2020	27.65	27.65	27.90	25.20	27.50	27.40	26.98	33007	8.91	413	17863	54.12
JAIBALAJI	EQ	12-Jun-2020	19.90	19.10	20.05	19.10	19.50	19.35	19.39	3226	0.63	26	2111	65.44
JAICORPLTD	EQ	12-Jun-2020	73.60	68.60	75.70	68.60	74.10	74.30	72.16	1504079	1085.31	8965	225744	15.01
JAINSTUDIO	BE	12-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1131	0.02	4	-	-
JALAN	SM	12-Jun-2020	4.45	4.45	4.65	4.45	4.65	4.65	4.48	18000	0.81	2	18000	100.00
JAMNAAUTO	EQ	12-Jun-2020	29.00	26.60	30.25	26.35	29.80	29.35	28.33	1326819	375.87	4782	504676	38.04
JASH	EQ	12-Jun-2020	131.10	125.55	139.95	121.00	129.90	127.85	130.70	4500	5.88	114	3762	83.60
JAYAGROGN	EQ	12-Jun-2020	85.50	78.40	84.00	78.40	83.00	82.30	80.36	6953	5.59	326	4532	65.18
JAYBARMARU	EQ	12-Jun-2020	162.00	153.20	163.40	153.20	160.00	160.55	159.29	21508	34.26	1109	10876	50.57
JAYNECOIND	BE	12-Jun-2020	3.05	2.90	3.15	2.90	3.15	3.15	2.94	19288	0.57	40	-	-
JAYSREETEA	EQ	12-Jun-2020	41.45	40.00	42.55	39.35	41.75	42.00	40.96	43891	17.98	623	20755	47.29
JBCHEPHARM	EQ	12-Jun-2020	693.25	666.70	699.00	661.25	697.00	693.70	689.11	115322	794.70	6966	39540	34.29
JBFIND	EQ	12-Jun-2020	10.50	10.00	10.00	10.00	10.00	10.00	10.00	30049	3.00	73	28606	95.20
JBMA	EQ	12-Jun-2020	174.40	163.15	178.00	163.00	175.55	176.15	169.89	23081	39.21	1169	7454	32.29
JCHAC	EQ	12-Jun-2020	2398.10	2359.00	2415.00	2305.10	2389.90	2376.85	2362.72	6118	144.55	1187	2640	43.15
JETAIRWAYS	BZ	12-Jun-2020	27.60	26.25	26.25	26.25	26.25	26.25	26.25	68349	17.94	624	-	-
JETFREIGHT	SM	12-Jun-2020	11.90	12.00	12.00	12.00	12.00	12.00	12.00	20000	2.40	1	20000	100.00
JHS	EQ	12-Jun-2020	15.25	14.50	15.95	14.50	15.90	15.90	15.02	344633	51.78	966	293544	85.18
JIKIND	BE	12-Jun-2020	0.50	0.55	0.55	0.45	0.55	0.55	0.54	186271	1.01	79	-	-
JINDALPHOT	EQ	12-Jun-2020	15.05	16.35	16.35	13.90	15.70	15.75	14.96	6303	0.94	112	4049	64.24
JINDALPOLY	EQ	12-Jun-2020	325.35	316.00	323.80	308.00	318.05	319.30	316.11	57121	180.56	2815	22405	39.22
JINDALSAW	EQ	12-Jun-2020	53.70	52.00	53.45	51.15	53.15	53.15	52.70	1043873	550.12	5657	538592	51.60
JINDALSTEL	EQ	12-Jun-2020	141.00	131.25	143.00	131.20	142.25	141.65	137.90	9828008	13553.06	60316	1794773	18.26
JINDRILL	EQ	12-Jun-2020	75.20	74.75	78.50	71.00	76.50	75.80	73.45	26005	19.10	363	16551	63.65
JINDWORLD	EQ	12-Jun-2020	34.35	32.65	35.75	32.65	35.00	34.85	33.37	21197	7.07	263	15509	73.17
JISLDVREQS	BE	12-Jun-2020	8.75	8.50	8.95	8.35	8.90	8.75	8.57	55333	4.74	191	-	-
JISLJALEQS	BE	12-Jun-2020	8.60	8.20	8.85	8.20	8.80	8.70	8.32	3932594	327.20	2310	-	-
JITFINFRA	BE	12-Jun-2020	5.10	5.35	5.35	4.90	5.35	5.35	5.34	22830	1.22	47	-	-
JIYAECO	EQ	12-Jun-2020	11.65	11.45	11.45	11.10	11.10	11.10	11.19	92790	10.38	282	85141	91.76
JKCEMENT	EQ	12-Jun-2020	1156.10	1120.60	1199.00	1111.25	1188.25	1190.90	1170.30	49928	584.31	4218	28430	56.94
JKIL	EQ	12-Jun-2020	89.95	85.05	89.10	85.05	88.20	88.35	86.91	101014	87.79	1464	54070	53.53
JKLAKSHMI	EQ	12-Jun-2020	247.60	238.00	244.00	235.00	240.00	242.00	239.35	354766	849.13	14585	139778	39.40
JKPAPER	EQ	12-Jun-2020	96.80	93.20	97.70	91.50	96.20	96.25	94.80	1311705	1243.48	10330	351745	26.82
JKTYRE	EQ	12-Jun-2020	60.70	56.50	60.00	56.35	59.85	59.75	58.75	712033	418.32	5543	255180	35.84
JMA	EQ	12-Jun-2020	22.80	24.30	24.30	20.40	22.90	22.70	22.16	15107	3.35	91	7492	49.59
JMCPROJECT	EQ	12-Jun-2020	44.80	42.60	44.80	41.30	44.15	43.70	43.45	91930	39.94	926	56200	61.13
JMFINANCIL	EQ	12-Jun-2020	74.00	72.00	75.00	70.75	73.15	74.40	73.66	1547193	1139.64	13345	612060	39.56
JMTAUTOLTD	EQ	12-Jun-2020	3.60	3.75	3.75	3.45	3.75	3.70	3.59	2085172	74.79	2814	1463479	70.19
JOCIL	EQ	12-Jun-2020	163.95	161.90	165.25	154.50	163.40	161.90	161.64	13494	21.81	480	5482	40.63
JPASSOCIAT	EQ	12-Jun-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.66	24015421	397.74	4935	12881830	53.64
JPINFRATEC	EQ	12-Jun-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.21	10129723	122.39	2754	7068084	69.78
JPOLYINVST	EQ	12-Jun-2020	13.40	14.05	14.05	13.40	14.05	14.05	14.00	2871	0.40	25	2855	99.44
JPPOWER	EQ	12-Jun-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	9024025	121.66	1412	6876618	76.20
JSL	EQ	12-Jun-2020	32.95	32.00	33.20	30.75	32.70	33.00	32.21	279804	90.13	1531	109589	39.17
JSLHISAR	EQ	12-Jun-2020	49.65	48.75	51.40	46.00	50.90	50.70	49.26	248283	122.31	1753	135457	54.56
JSWENERGY	EQ	12-Jun-2020	47.10	44.25	48.70	44.25	47.95	48.10	47.71	5410580	2581.53	15283	2781354	51.41
JSWHL	EQ	12-Jun-2020	1824.85	1775.00	1827.95	1750.05	1800.00	1802.15	1786.78	1460	26.09	310	901	61.71
JSWSTEEL	EQ	12-Jun-2020	184.65	177.00	190.20	175.45	188.00	188.95	183.70	9000558	16533.58	52726	1323194	14.70
JTEKTINDIA	EQ	12-Jun-2020	65.35	63.00	77.35	61.75	77.30	75.40	72.98	5853722	4272.17	29946	2273614	38.84
JUBILANT	EQ	12-Jun-2020	588.40	570.00	607.95	561.25	595.00	596.70	586.01	667073	3909.12	20759	199934	29.97
JUBLFOOD	EQ	12-Jun-2020	1681.45	1630.00	1748.55	1625.00	1742.00	1737.30	1690.65	1741171	29437.18	60490	321299	18.45
JUBLINDS	EQ	12-Jun-2020	112.00	105.00	110.50	100.80	107.55	107.55	105.72	28792	30.44	869	16142	56.06
JUMPNET	EQ	12-Jun-2020	47.00	47.05	47.45	46.25	47.20	47.05	46.95	405363	190.32	875	219713	54.20
JUNIORBEES	EQ	12-Jun-2020	259.02	269.40	282.30	252.00	261.10	260.79	255.87	162065	414.68	3091	81096	50.04
JUSTDIAL	EQ	12-Jun-2020	392.30	379.90	397.00	378.00	389.80	392.80	386.73	1583515	6123.87	43248	172650	10.90
JVLAGRO	BZ	12-Jun-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.80	893858	7.19	322	-	-
JYOTHYLAB	EQ	12-Jun-2020	115.85	112.10	117.10	110.05	116.50	116.40	114.94	459124	527.70	12144	276020	60.12
KABRAEXTRU	EQ	12-Jun-2020	51.35	49.55	54.50	49.10	52.60	52.90	51.89	49266	25.56	609	33013	67.01
KAJARIACER	EQ	12-Jun-2020	357.10	343.05	373.05	343.05	368.85	368.50	364.50	426843	1555.86	11846	150556	35.27
KAKATCEM	EQ	12-Jun-2020	145.45	141.25	144.70	138.50	141.30	141.30	141.34	20882	29.51	726	12253	58.68
KALPATPOWR	EQ	12-Jun-2020	210.25	199.80	210.95	198.00	208.10	208.90	205.67	215282	442.77	4481	99170	46.07
KALYANIFRG	BE	12-Jun-2020	139.70	138.00	139.45	132.80	137.85	137.85	136.05	226	0.31	9	-	-
KAMATHOTEL	EQ	12-Jun-2020	24.45	24.00	24.80	22.70	24.30	24.30	23.73	78369	18.59	685	42132	53.76
KAMDHENU	EQ	12-Jun-2020	79.70	79.60	83.50	75.50	81.00	82.35	79.47	80249	63.78	791	56379	70.26
KANANIIND	BE	12-Jun-2020	3.00	3.00	3.15	2.90	3.15	3.15	3.01	27443	0.83	23	-	-
KANORICHEM	EQ	12-Jun-2020	34.95	32.40	35.90	32.40	35.40	35.45	34.59	26399	9.13	408	17512	66.34
KANSAINER	EQ	12-Jun-2020	386.35	371.00	390.00	371.00	390.00	383.05	379.78	259125	984.11	3516	186393	71.93
KAPSTON	EQ	12-Jun-2020	89.90	85.45	91.50	85.45	91.50	91.50	89.11	342	0.30	21	308	90.06
KARDA	BE	12-Jun-2020	215.65	220.20	226.40	210.00	225.10	226.25	217.98	87117	189.90	344	-	-
KARMAENG	EQ	12-Jun-2020	11.40	10.85	10.85	10.85	10.85	10.85	10.85	138	0.01	6	138	100.00
KARURVYSYA	EQ	12-Jun-2020	26.80	25.20	27.00	25.00	26.85	26.60	26.17	786608	205.89	2734	365137	46.42
KAYA	EQ	12-Jun-2020	248.25	260.65	260.65	235.85	260.65	260.65	250.23	172521	431.70	2970	102687	59.52
KCP	EQ	12-Jun-2020	44.45	41.75	45.90	41.75	44.50	44.80	43.98	245915	108.16	1193	117728	47.87
KCPSUGIND	EQ	12-Jun-2020	15.20	14.50	15.70	14.00	15.20	15.10	14.84	352046	52.23	1233	138161	39.25
KDDL	EQ	12-Jun-2020	182.05	179.90	179.90	172.95	172.95	172.95	173.33	5946	10.31	129	5724	96.27
KEC	EQ	12-Jun-2020	237.45	224.40	239.00	224.40	236.15	237.15	232.00	236361	548.35	5412	75671	32.02
KECL	EQ	12-Jun-2020	9.95	10.00	10.20	9.50	10.15	10.10	9.85	39766	3.92	193	31336	78.80
KEI	EQ	12-Jun-2020	330.35	315.10	338.35	303.30	336.30	337.15	324.02	301571	977.15	12714	121839	40.40
KELLTONTEC	BE	12-Jun-2020	14.35	13.65	15.00	13.65	14.70	14.55	14.26	47391	6.76	146	-	-
KENNAMET	EQ	12-Jun-2020	744.05	720.00	737.40	720.00	730.00	730.35	723.59	2176	15.75	284	1383	63.56
KERNEX	BE	12-Jun-2020	15.35	14.95	16.00	14.95	16.00	16.00	15.60	5287	0.82	48	-	-
KESORAMIND	EQ	12-Jun-2020	30.40	28.30	30.80	28.30	30.30	30.50	29.97	115997	34.77	910	50906	43.89
KEYFINSERV	EQ	12-Jun-2020	34.65	32.95	36.35	32.95	36.35	36.35	34.31	15	0.01	2	15	100.00
KGL	BZ	12-Jun-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.25	765874	1.88	90	-	-
KHADIM	EQ	12-Jun-2020	135.40	126.05	136.00	126.00	134.40	134.45	131.44	183136	240.71	4345	69807	38.12
KHANDSE	EQ	12-Jun-2020	10.35	9.90	10.80	9.85	10.45	10.45	10.16	6717	0.68	20	6631	98.72
KICL	EQ	12-Jun-2020	1275.00	1237.15	1265.00	1205.15	1265.00	1265.00	1226.82	413	5.07	67	218	52.78
KILITCH	EQ	12-Jun-2020	125.95	120.00	132.70	115.25	125.95	125.85	125.93	89073	112.17	3325	39114	43.91
KINGFA	EQ	12-Jun-2020	438.60	425.00	443.20	423.00	442.90	441.65	435.46	2175	9.47	208	1638	75.31
KIOCL	EQ	12-Jun-2020	103.10	100.30	101.90	97.95	99.50	100.15	99.24	23288	23.11	408	15566	66.84
KIRIINDUS	EQ	12-Jun-2020	343.60	320.05	343.35	320.05	335.55	336.25	335.39	66604	223.39	1884	36784	55.23
KIRLFER	EQ	12-Jun-2020	64.60	65.40	65.40	60.00	63.95	63.60	62.21	64121	39.89	951	45872	71.54
KIRLOSBROS	EQ	12-Jun-2020	109.50	102.00	117.40	102.00	115.70	115.70	110.32	120487	132.92	2436	52872	43.88
KIRLOSENG	EQ	12-Jun-2020	101.50	96.60	103.05	96.50	102.00	101.90	100.50	43080	43.30	1120	27259	63.28
KIRLOSIND	EQ	12-Jun-2020	549.80	522.25	560.00	516.00	525.00	532.05	534.51	2827	15.11	403	939	33.22
KITEX	EQ	12-Jun-2020	105.75	100.00	107.40	100.00	105.60	106.65	104.14	95827	99.80	1425	50201	52.39
KKCL	EQ	12-Jun-2020	765.20	740.55	774.95	705.60	767.00	766.45	738.39	1720	12.70	436	734	42.67
KMSUGAR	EQ	12-Jun-2020	9.60	9.45	9.90	8.55	9.25	9.35	9.30	695886	64.72	1472	320252	46.02
KNRCON	EQ	12-Jun-2020	201.80	191.00	198.80	191.00	196.50	196.85	195.92	188031	368.38	4119	61001	32.44
KOHINOOR	BZ	12-Jun-2020	9.65	9.40	9.40	9.20	9.20	9.20	9.23	6130	0.57	34	-	-
KOKUYOCMLN	EQ	12-Jun-2020	56.65	53.10	57.20	53.10	56.05	56.55	55.03	138754	76.35	1995	67587	48.71
KOLTEPATIL	EQ	12-Jun-2020	159.95	155.70	161.40	154.60	158.50	158.90	157.53	32333	50.93	1050	10270	31.76
KOPRAN	EQ	12-Jun-2020	31.50	30.00	33.80	29.10	32.50	33.00	32.20	301534	97.09	1869	148189	49.15
KOTAKBANK	EQ	12-Jun-2020	1298.70	1240.00	1289.70	1231.60	1280.00	1279.80	1260.24	8992434	113325.97	240356	3380413	37.59
KOTAKBKETF	EQ	12-Jun-2020	208.19	200.00	209.19	199.76	208.00	208.57	204.58	640045	1309.40	2699	388683	60.73
KOTAKGOLD	EQ	12-Jun-2020	418.70	418.45	422.90	418.10	419.25	419.10	419.77	69102	290.07	1140	38433	55.62
KOTAKNIFTY	EQ	12-Jun-2020	103.28	101.98	103.94	100.00	103.75	103.56	101.72	66278	67.42	971	46985	70.89
KOTAKNV20	EQ	12-Jun-2020	51.92	54.98	54.98	51.00	51.45	51.55	51.48	5534	2.85	97	3387	61.20
KOTAKPSUBK	EQ	12-Jun-2020	133.15	133.15	136.00	125.50	136.00	132.65	131.12	20144	26.41	413	9607	47.69
KOTARISUG	EQ	12-Jun-2020	14.55	13.80	14.55	13.60	14.10	14.10	14.02	255561	35.82	548	105841	41.42
KOTHARIPET	EQ	12-Jun-2020	14.45	14.30	14.65	13.75	14.15	14.10	14.02	60901	8.54	182	54677	89.78
KOTHARIPRO	EQ	12-Jun-2020	70.65	72.95	74.15	68.15	72.40	72.60	72.14	40730	29.38	854	21277	52.24
KPITTECH	EQ	12-Jun-2020	61.50	58.45	61.35	58.45	60.00	60.65	59.35	479790	284.76	5351	305165	63.60
KPRMILL	EQ	12-Jun-2020	462.90	440.25	519.00	440.20	495.00	497.65	482.35	13298	64.14	810	7919	59.55
KRBL	EQ	12-Jun-2020	219.10	212.00	228.45	206.45	225.55	226.55	218.50	547958	1197.27	9593	195063	35.60
KREBSBIO	EQ	12-Jun-2020	81.90	81.00	86.45	80.00	82.05	83.05	82.80	9725	8.05	257	7700	79.18
KRIDHANINF	BE	12-Jun-2020	3.30	3.30	3.45	3.15	3.45	3.45	3.28	150834	4.94	173	-	-
KRISHANA	BE	12-Jun-2020	41.75	43.00	43.00	40.00	42.85	42.85	40.05	20477	8.20	31	-	-
KSB	EQ	12-Jun-2020	518.55	475.20	495.00	465.00	491.00	490.50	481.25	66815	321.55	3547	24658	36.90
KSCL	EQ	12-Jun-2020	517.00	485.00	527.00	485.00	522.00	523.20	504.44	298569	1506.09	7953	175804	58.88
KSERASERA	BE	12-Jun-2020	0.20	0.20	0.20	0.15	0.15	0.20	0.19	2549543	4.79	325	-	-
KSK	EQ	12-Jun-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	1154862	6.35	254	1004862	87.01
KSL	EQ	12-Jun-2020	178.95	170.05	185.00	170.05	181.70	182.55	177.36	77400	137.28	2129	43943	56.77
KTKBANK	EQ	12-Jun-2020	39.65	38.00	40.90	37.55	40.60	40.60	39.76	3446924	1370.33	9561	1758779	51.02
KUANTUM	EQ	12-Jun-2020	420.25	393.60	425.00	393.60	422.95	422.95	408.97	530	2.17	36	240	45.28
KWALITY	EQ	12-Jun-2020	2.90	3.00	3.00	2.80	3.00	2.95	2.86	2736456	78.32	1644	1721000	62.89
L&TFH	EQ	12-Jun-2020	61.55	58.70	63.45	58.30	62.70	62.90	60.91	22310444	13588.40	60854	3208640	14.38
L&TFINANCE	N8	12-Jun-2020	1050.00	1031.11	1045.00	1031.11	1045.00	1044.99	1040.11	91	0.95	9	65	71.43
L&TFINANCE	NC	12-Jun-2020	1116.90	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	20	0.21	1	20	100.00
L&TFINANCE	NE	12-Jun-2020	1050.00	1061.00	1069.80	1060.00	1068.00	1068.00	1064.34	350	3.73	8	300	85.71
L&TFINANCE	NG	12-Jun-2020	1149.99	1149.95	1149.95	1149.95	1149.95	1149.95	1149.95	100	1.15	1	100	100.00
L&TFINANCE	NO	12-Jun-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
L&TFINANCE	NS	12-Jun-2020	1170.00	1175.00	1182.00	1175.00	1182.00	1182.00	1177.72	79	0.93	3	79	100.00
L&TFINANCE	NY	12-Jun-2020	1049.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	20	0.21	1	20	100.00
L&TFINANCE	Y1	12-Jun-2020	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
L&TFINANCE	Y3	12-Jun-2020	1015.00	1010.00	1016.00	1010.00	1016.00	1016.00	1013.05	118	1.20	9	118	100.00
L&TFINANCE	Y5	12-Jun-2020	1057.06	1059.99	1059.99	1059.95	1059.95	1059.95	1059.96	120	1.27	7	100	83.33
L&TFINANCE	Y6	12-Jun-2020	995.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	30	0.30	2	30	100.00
L&TFINANCE	Y7	12-Jun-2020	1039.00	1047.99	1047.99	1044.60	1044.60	1044.60	1046.30	40	0.42	3	40	100.00
L&TINFRA	N2	12-Jun-2020	2021.00	2017.01	2017.25	2017.01	2017.25	2017.25	2017.13	40	0.81	2	40	100.00
L&TINFRA	N3	12-Jun-2020	1030.00	1028.10	1028.10	1028.10	1028.10	1028.10	1028.10	10	0.10	1	10	100.00
L&TINFRA	N4	12-Jun-2020	1974.25	1974.25	1974.25	1925.00	1965.01	1969.55	1947.73	2490	48.50	52	1844	74.06
L&TINFRA	N5	12-Jun-2020	1012.00	1008.00	1015.00	1000.10	1010.50	1010.50	1009.77	200	2.02	9	150	75.00
L&TINFRA	N6	12-Jun-2020	2076.55	2077.00	2080.00	2077.00	2080.00	2079.94	2079.27	608	12.64	16	608	100.00
LAKSHVILAS	EQ	12-Jun-2020	13.90	14.50	14.55	13.95	14.55	14.55	14.43	1730613	249.65	1827	1436760	83.02
LALPATHLAB	EQ	12-Jun-2020	1618.00	1552.00	1629.00	1552.00	1607.00	1616.85	1592.17	47704	759.53	4873	19317	40.49
LAMBODHARA	EQ	12-Jun-2020	27.40	26.00	27.70	26.00	27.45	27.05	26.92	3509	0.94	51	2714	77.34
LAOPALA	EQ	12-Jun-2020	169.30	161.35	168.65	160.15	165.95	166.25	163.95	82595	135.41	1918	37035	44.84
LASA	EQ	12-Jun-2020	37.15	35.20	38.80	35.00	36.60	36.50	36.48	85904	31.33	500	37554	43.72
LAURUSLABS	EQ	12-Jun-2020	488.30	465.05	494.50	465.05	491.05	492.55	483.26	601399	2906.32	16039	284288	47.27
LAXMIMACH	EQ	12-Jun-2020	2671.45	2577.00	2700.00	2541.20	2668.00	2660.70	2649.59	2909	77.08	812	1838	63.18
LEMONTREE	EQ	12-Jun-2020	27.60	27.00	28.95	26.25	28.95	28.95	27.27	17454492	4760.04	26587	11752307	67.33
LEXUS	SM	12-Jun-2020	5.45	5.20	5.70	5.20	5.70	5.70	5.42	13000	0.70	9	12000	92.31
LFIC	EQ	12-Jun-2020	43.95	42.25	45.50	37.75	44.50	44.50	43.38	549	0.24	35	321	58.47
LGBBROSLTD	EQ	12-Jun-2020	211.00	207.00	213.00	200.00	208.00	210.10	205.72	21811	44.87	1068	10660	48.87
LGBFORGE	EQ	12-Jun-2020	2.45	2.55	2.55	2.35	2.50	2.40	2.40	51276	1.23	78	37559	73.25
LIBAS	EQ	12-Jun-2020	46.55	46.55	46.75	44.75	44.75	45.45	45.90	2829	1.30	65	2150	76.00
LIBERTSHOE	EQ	12-Jun-2020	130.20	122.35	129.40	122.35	126.90	126.95	125.67	168430	211.66	4365	41440	24.60
LICHSGFIN	EQ	12-Jun-2020	271.65	260.00	283.00	258.00	280.15	281.15	270.42	8317466	22492.04	90415	1598233	19.22
LICNETFGSC	EQ	12-Jun-2020	24.34	21.40	23.90	21.30	23.00	23.14	23.31	63039	14.70	144	62552	99.23
LICNETFN50	EQ	12-Jun-2020	104.85	101.30	105.80	98.00	105.40	105.37	103.78	572	0.59	45	439	76.75
LICNETFSEN	EQ	12-Jun-2020	410.00	415.00	433.00	415.00	415.00	415.00	419.50	4	0.02	3	3	75.00
LICNFNHGP	EQ	12-Jun-2020	105.65	100.50	104.00	100.50	103.00	103.69	102.56	731	0.75	28	569	77.84
LINCOLN	EQ	12-Jun-2020	164.30	155.00	164.90	154.30	164.00	163.75	161.35	55113	88.93	1518	22757	41.29
LINCPEN	EQ	12-Jun-2020	152.30	154.70	154.80	142.95	153.00	153.00	147.88	1030	1.52	156	560	54.37
LINDEINDIA	EQ	12-Jun-2020	523.00	510.10	539.00	506.00	531.70	528.00	522.85	24947	130.44	1364	10109	40.52
LIQUIDBEES	EQ	12-Jun-2020	1000.00	999.99	1000.01	999.36	1000.00	1000.00	1000.00	902486	9024.88	3940	697652	77.30
LIQUIDETF	EQ	12-Jun-2020	999.99	1000.04	1000.04	999.99	1000.01	999.99	1000.00	12556	125.56	99	6858	54.62
LOKESHMACH	EQ	12-Jun-2020	17.65	17.70	17.95	17.10	17.35	17.50	17.37	10486	1.82	110	8939	85.25
LOTUSEYE	EQ	12-Jun-2020	23.50	25.00	26.60	23.45	24.70	25.05	25.16	7594	1.91	82	3006	39.58
LOVABLE	EQ	12-Jun-2020	53.85	50.35	54.70	50.35	52.95	52.90	52.35	32110	16.81	589	12692	39.53
LPDC	BE	12-Jun-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.25	8672	0.11	22	-	-
LSIL	EQ	12-Jun-2020	0.85	0.80	0.85	0.80	0.80	0.80	0.80	1452456	11.62	880	1302288	89.66
LT	EQ	12-Jun-2020	930.45	890.00	929.90	890.00	924.95	926.40	906.73	5411426	49067.12	155442	1522538	28.14
LTI	EQ	12-Jun-2020	1870.40	1820.00	1870.40	1801.00	1850.85	1850.00	1838.90	68224	1254.57	8103	38439	56.34
LTMFEOFR	MF	12-Jun-2020	7.20	7.21	7.21	7.21	7.21	7.21	7.21	2000	0.14	1	2000	100.00
LTTS	EQ	12-Jun-2020	1317.75	1260.00	1354.00	1254.00	1350.00	1339.10	1318.47	174306	2298.17	12340	124682	71.53
LUMAXIND	EQ	12-Jun-2020	962.40	943.00	1000.00	910.00	980.00	979.85	956.17	6407	61.26	593	4209	65.69
LUMAXTECH	EQ	12-Jun-2020	71.95	67.85	74.00	67.85	71.55	72.90	70.77	21106	14.94	667	10204	48.35
LUPIN	EQ	12-Jun-2020	918.30	904.30	920.50	901.05	911.00	911.90	911.78	2106002	19202.16	56210	514124	24.41
LUXIND	EQ	12-Jun-2020	1056.25	1004.00	1135.00	990.00	1104.00	1106.70	1083.33	101771	1102.52	8787	24620	24.19
LYKALABS	EQ	12-Jun-2020	17.15	16.90	17.40	16.00	17.00	16.85	16.76	56729	9.51	262	29025	51.16
LYPSAGEMS	EQ	12-Jun-2020	3.35	3.50	3.50	3.20	3.45	3.40	3.29	9326	0.31	48	6615	70.93
M&M	EQ	12-Jun-2020	474.55	457.00	512.90	456.10	510.45	508.45	484.85	18369324	89063.05	207214	4600922	25.05
M&MFIN	EQ	12-Jun-2020	156.90	148.00	165.00	146.90	163.60	163.60	157.64	17222048	27148.38	99023	3272325	19.00
M&MFIN	N2	12-Jun-2020	1054.89	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	50	0.53	1	50	100.00
M100	EQ	12-Jun-2020	15.08	15.00	15.24	14.70	15.20	15.10	14.94	115407	17.24	350	71914	62.31
M17RG	MF	12-Jun-2020	3.00	3.30	3.30	3.30	3.30	3.30	3.30	8500	0.28	4	8500	100.00
M50	EQ	12-Jun-2020	97.63	97.63	98.42	95.21	98.42	98.38	95.54	23900	22.83	63	22586	94.50
MAANALU	EQ	12-Jun-2020	48.95	47.25	53.65	45.45	49.80	50.15	50.86	90742	46.15	1130	39528	43.56
MACPOWER	SM	12-Jun-2020	62.00	61.85	65.10	61.85	65.10	65.10	63.55	7500	4.77	12	6500	86.67
MADHAV	EQ	12-Jun-2020	21.80	20.20	22.70	20.20	21.30	21.55	21.36	6963	1.49	54	3297	47.35
MADHUCON	BE	12-Jun-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	3798	0.09	14	-	-
MADRASFERT	EQ	12-Jun-2020	15.80	16.50	17.35	16.30	17.35	17.35	17.08	1062125	181.38	2865	600389	56.53
MAGADSUGAR	EQ	12-Jun-2020	108.55	101.00	112.75	101.00	110.20	110.90	107.64	33438	35.99	683	16908	50.57
MAGMA	EQ	12-Jun-2020	17.65	17.85	18.50	16.80	18.50	18.50	17.92	6941404	1244.19	6801	4539328	65.39
MAGNUM	EQ	12-Jun-2020	2.85	3.10	3.10	2.85	3.10	3.10	3.06	24069	0.74	67	20578	85.50
MAHABANK	EQ	12-Jun-2020	10.35	10.00	10.65	9.75	10.50	10.50	10.29	1679527	172.79	2655	818029	48.71
MAHAPEXLTD	BE	12-Jun-2020	57.15	57.15	60.00	57.15	60.00	59.90	59.86	507	0.30	7	-	-
MAHASTEEL	EQ	12-Jun-2020	85.20	81.55	86.80	81.55	86.30	86.15	85.48	3254	2.78	101	2043	62.78
MAHEPC	EQ	12-Jun-2020	133.30	131.00	147.00	129.30	145.80	144.05	140.76	641155	902.51	8115	191353	29.85
MAHESHWARI	EQ	12-Jun-2020	189.10	173.00	187.00	170.20	178.05	178.85	176.68	175520	310.10	2751	54367	30.97
MAHICKRA	SM	12-Jun-2020	72.10	71.90	71.90	70.05	70.05	70.05	70.98	3000	2.13	2	3000	100.00
MAHINDCIE	EQ	12-Jun-2020	101.25	96.50	103.00	96.50	101.95	101.60	98.46	55033	54.18	1467	36574	66.46
MAHLIFE	EQ	12-Jun-2020	215.80	205.20	213.40	203.00	207.70	208.50	208.48	158831	331.14	4458	124707	78.52
MAHLOG	EQ	12-Jun-2020	293.45	280.05	290.00	275.00	290.00	288.10	286.58	40487	116.03	2309	21875	54.03
MAHSCOOTER	EQ	12-Jun-2020	2312.55	2205.00	2444.00	2135.75	2400.00	2418.85	2311.82	25302	584.94	3454	9453	37.36
MAHSEAMLES	EQ	12-Jun-2020	218.30	205.50	214.45	204.35	214.00	213.15	209.76	88357	185.34	1984	41277	46.72
MAITHANALL	EQ	12-Jun-2020	408.00	390.15	424.95	389.30	418.00	413.60	404.33	27150	109.77	1350	14638	53.92
MAJESCO	EQ	12-Jun-2020	352.70	339.55	370.00	338.50	368.00	362.50	351.59	16111	56.65	967	10172	63.14
MALUPAPER	EQ	12-Jun-2020	29.60	28.20	31.70	28.20	30.25	30.70	30.31	60136	18.23	363	32767	54.49
MAN50ETF	EQ	12-Jun-2020	100.62	101.00	101.00	95.70	100.70	100.70	99.08	59308	58.76	282	44630	75.25
MANAKALUCO	EQ	12-Jun-2020	8.85	9.70	9.70	8.10	9.70	9.70	9.40	687181	64.59	1694	417445	60.75
MANAKCOAT	EQ	12-Jun-2020	4.50	4.65	4.70	4.30	4.30	4.30	4.50	10528	0.47	23	9117	86.60
MANAKSIA	EQ	12-Jun-2020	35.10	38.60	38.60	33.95	37.50	37.15	37.41	59603	22.29	351	37289	62.56
MANAKSTEEL	EQ	12-Jun-2020	9.30	9.00	9.75	8.85	9.65	9.65	9.34	42071	3.93	232	24956	59.32
MANALIPETC	EQ	12-Jun-2020	17.95	17.00	18.40	16.55	17.55	17.75	17.23	425207	73.26	1606	208150	48.95
MANAPPURAM	EQ	12-Jun-2020	145.25	135.00	147.75	135.00	145.50	145.90	143.13	12404841	17754.99	51112	2359984	19.02
MANGALAM	BE	12-Jun-2020	63.10	59.95	66.25	59.95	66.25	66.25	63.36	59311	37.58	569	-	-
MANGCHEFER	EQ	12-Jun-2020	37.00	36.45	37.95	35.50	37.40	37.25	36.65	398325	145.98	6069	197194	49.51
MANGLMCEM	EQ	12-Jun-2020	178.75	174.00	179.00	171.05	179.00	177.85	174.61	45599	79.62	869	32087	70.37
MANGTIMBER	EQ	12-Jun-2020	7.60	7.60	7.60	7.25	7.25	7.25	7.41	2483	0.18	8	2222	89.49
MANINDS	EQ	12-Jun-2020	42.60	41.25	43.20	40.55	43.20	43.10	41.96	44254	18.57	529	22494	50.83
MANINFRA	EQ	12-Jun-2020	18.00	17.60	18.65	17.20	18.60	18.45	17.92	158400	28.38	796	51868	32.74
MANUGRAPH	EQ	12-Jun-2020	9.20	8.75	9.35	8.75	8.75	8.85	8.88	35020	3.11	148	24671	70.45
MANXT50	EQ	12-Jun-2020	247.80	248.00	251.20	243.20	250.00	250.01	246.48	1268	3.13	33	1020	80.44
MARALOVER	EQ	12-Jun-2020	12.55	12.55	13.00	12.30	12.75	12.75	12.45	1755	0.22	19	1699	96.81
MARATHON	EQ	12-Jun-2020	52.20	48.10	52.75	48.10	51.70	51.85	50.20	3496	1.75	113	2361	67.53
MARICO	EQ	12-Jun-2020	330.65	320.00	337.25	315.00	331.90	332.80	333.04	5304971	17667.91	41275	1341316	25.28
MARINE	SM	12-Jun-2020	91.75	90.75	91.75	90.75	91.75	91.75	91.31	8000	7.31	4	2000	25.00
MARKSANS	EQ	12-Jun-2020	29.20	27.90	30.65	27.75	30.65	30.65	30.01	4529787	1359.40	10796	2225163	49.12
MARSHALL	SM	12-Jun-2020	6.45	6.20	6.20	6.15	6.15	6.15	6.15	36000	2.22	11	36000	100.00
MARUTI	EQ	12-Jun-2020	5426.15	5201.00	5608.30	5201.00	5550.00	5561.75	5383.34	2064628	111146.01	179002	341936	16.56
MASFIN	EQ	12-Jun-2020	688.75	636.90	690.00	636.90	680.00	679.25	675.02	24134	162.91	1266	16250	67.33
MASKINVEST	BE	12-Jun-2020	20.65	20.65	20.65	20.65	20.65	20.65	20.65	109	0.02	4	-	-
MASTEK	EQ	12-Jun-2020	289.00	281.10	289.75	281.10	288.00	288.15	284.98	16097	45.87	741	9081	56.41
MATRIMONY	EQ	12-Jun-2020	340.60	322.60	348.85	322.60	348.85	344.30	333.61	3916	13.06	291	3133	80.01
MAWANASUG	EQ	12-Jun-2020	31.60	30.05	33.15	30.05	33.15	33.10	31.42	205280	64.51	829	123701	60.26
MAXVIL	EQ	12-Jun-2020	32.90	30.90	32.50	30.90	32.45	32.40	31.89	27515	8.77	244	19074	69.32
MAYURUNIQ	EQ	12-Jun-2020	171.90	165.30	171.75	160.80	167.90	167.95	166.55	40607	67.63	1376	19756	48.65
MAZDA	EQ	12-Jun-2020	285.10	280.05	284.80	275.05	280.50	284.15	282.47	4896	13.83	167	3849	78.62
MBAPL	BE	12-Jun-2020	64.60	61.50	61.50	61.50	61.50	61.50	61.50	1000	0.62	1	-	-
MBECL	BE	12-Jun-2020	4.95	4.90	4.90	4.75	4.75	4.75	4.79	11819	0.57	29	-	-
MBLINFRA	BE	12-Jun-2020	5.20	5.00	5.30	5.00	5.10	5.10	5.10	19632	1.00	42	-	-
MCDHOLDING	EQ	12-Jun-2020	27.00	25.20	27.35	24.60	27.35	27.00	26.55	26518	7.04	378	12651	47.71
MCDOWELL-N	EQ	12-Jun-2020	594.30	570.00	621.50	570.00	617.65	617.45	606.29	7105643	43081.00	110075	1093032	15.38
MCL	SM	12-Jun-2020	74.00	74.00	74.50	74.00	74.50	74.50	74.25	2400	1.78	2	2400	100.00
MCLEODRUSS	BE	12-Jun-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	595882	39.33	368	-	-
MCX	EQ	12-Jun-2020	1200.55	1180.00	1238.45	1172.30	1214.40	1214.70	1216.73	465377	5662.36	17462	182507	39.22
MDL	SM	12-Jun-2020	22.90	24.00	24.00	24.00	24.00	24.00	24.00	2000	0.48	1	2000	100.00
MEGASOFT	EQ	12-Jun-2020	6.30	6.10	6.30	5.95	6.15	6.15	6.02	59422	3.58	101	41766	70.29
MEGH	EQ	12-Jun-2020	52.90	52.00	53.40	51.30	51.55	51.70	52.08	3281933	1709.31	13715	1068132	32.55
MELSTAR	BZ	12-Jun-2020	3.95	4.10	4.10	3.80	4.10	4.10	4.08	30093	1.23	55	-	-
MENONBE	EQ	12-Jun-2020	32.30	32.00	32.40	31.25	32.00	32.10	31.80	16471	5.24	378	9537	57.90
MEP	BE	12-Jun-2020	21.30	21.30	21.95	20.25	21.70	21.60	21.14	142946	30.22	231	-	-
MERCATOR	BE	12-Jun-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.89	3240309	28.69	541	-	-
METALFORGE	EQ	12-Jun-2020	5.25	5.25	5.50	5.25	5.50	5.50	5.43	19057	1.03	33	19056	99.99
METKORE	BZ	12-Jun-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.45	55631	0.25	33	-	-
METROPOLIS	EQ	12-Jun-2020	1408.10	1370.05	1547.90	1360.00	1459.00	1452.75	1435.27	105456	1513.58	14312	51776	49.10
MFSL	EQ	12-Jun-2020	476.05	461.50	498.00	461.50	489.00	488.90	483.69	1650423	7982.88	30162	285613	17.31
MGEL	SM	12-Jun-2020	57.30	57.20	57.20	57.20	57.20	57.20	57.20	2000	1.14	1	2000	100.00
MGL	EQ	12-Jun-2020	1036.30	1004.95	1087.30	1001.00	1080.45	1074.20	1045.12	2261363	23633.89	61793	550693	24.35
MHHL	SM	12-Jun-2020	12.40	11.80	13.00	11.80	13.00	13.00	12.20	9000	1.10	3	6000	66.67
MHRIL	EQ	12-Jun-2020	163.20	160.00	168.50	156.80	164.10	166.35	163.37	21595	35.28	771	7962	36.87
MIC	EQ	12-Jun-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	139883	1.19	107	139883	100.00
MIDHANI	EQ	12-Jun-2020	199.25	190.00	199.00	190.00	197.10	196.80	195.52	894578	1749.12	12338	374291	41.84
MILTON	SM	12-Jun-2020	11.65	11.10	12.20	11.10	12.20	12.20	11.65	8800	1.03	2	4400	50.00
MINDACORP	EQ	12-Jun-2020	62.85	59.85	64.00	59.15	63.00	62.90	61.47	1089158	669.46	5916	394082	36.18
MINDAIND	EQ	12-Jun-2020	281.90	265.50	294.95	265.50	292.85	288.95	283.47	161420	457.57	4292	59481	36.85
MINDTECK	EQ	12-Jun-2020	22.45	21.80	22.20	21.35	22.00	22.00	21.45	6116	1.31	58	5142	84.07
MINDTREE	EQ	12-Jun-2020	918.70	890.00	919.00	881.05	911.00	914.00	907.37	972329	8822.62	24560	229763	23.63
MIRCELECTR	EQ	12-Jun-2020	6.90	6.60	7.20	6.60	7.15	7.15	6.83	1087113	74.23	1472	623365	57.34
MIRZAINT	EQ	12-Jun-2020	42.00	40.00	43.00	38.25	41.65	41.30	40.91	267147	109.30	2051	100047	37.45
MITTAL	EQ	12-Jun-2020	146.60	147.10	148.80	147.00	148.70	148.60	148.20	330461	489.75	2035	110711	33.50
MKPL	SM	12-Jun-2020	71.40	71.00	71.00	71.00	71.00	71.00	71.00	2000	1.42	1	2000	100.00
MMFL	EQ	12-Jun-2020	175.70	165.30	180.40	165.30	177.10	178.00	173.42	22799	39.54	630	12319	54.03
MMP	EQ	12-Jun-2020	63.80	60.00	62.00	56.35	61.80	61.80	59.97	4615	2.77	89	2412	52.26
MMTC	EQ	12-Jun-2020	16.30	15.55	16.20	15.50	16.10	16.05	15.90	1152576	183.26	3682	446041	38.70
MODIRUBBER	BE	12-Jun-2020	30.00	31.30	31.30	30.00	30.00	30.00	30.54	120	0.04	3	-	-
MOHOTAIND	EQ	12-Jun-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	7535	0.74	18	7535	100.00
MOIL	EQ	12-Jun-2020	152.00	147.00	148.40	143.65	147.05	147.30	146.72	223723	328.25	5085	103698	46.35
MOKSH	SM	12-Jun-2020	23.00	22.50	22.50	22.50	22.50	22.50	22.50	3000	0.68	1	3000	100.00
MOLDTECH	EQ	12-Jun-2020	36.90	36.00	36.65	34.60	36.30	36.30	35.57	25555	9.09	332	14093	55.15
MOLDTKPAC	EQ	12-Jun-2020	185.50	180.00	184.70	179.50	184.50	183.70	182.49	37491	68.42	1081	27372	73.01
MONTECARLO	EQ	12-Jun-2020	150.20	141.00	150.80	141.00	150.80	150.05	147.87	43947	64.99	1136	25682	58.44
MORARJEE	EQ	12-Jun-2020	10.20	10.05	10.75	10.00	10.60	10.60	10.25	3213	0.33	31	1988	61.87
MOREPENLAB	EQ	12-Jun-2020	21.05	19.50	21.70	19.05	21.20	21.20	20.74	3322463	689.03	7034	1206979	36.33
MOTHERSUMI	EQ	12-Jun-2020	93.55	86.25	95.65	86.25	94.85	94.95	92.12	19134403	17627.30	73326	3716073	19.42
MOTILALOFS	EQ	12-Jun-2020	548.35	526.00	554.95	521.35	545.00	549.65	539.56	67197	362.57	2897	32407	48.23
MOTOGENFIN	EQ	12-Jun-2020	46.45	42.00	47.90	41.85	46.80	45.80	43.50	26328	11.45	415	14761	56.07
MPHASIS	EQ	12-Jun-2020	866.35	832.00	865.80	832.00	858.00	858.70	857.13	132469	1135.43	7860	70043	52.88
MPSLTD	EQ	12-Jun-2020	244.20	244.95	253.00	236.25	251.60	250.05	248.07	16299	40.43	999	10696	65.62
MRF	EQ	12-Jun-2020	62884.95	61000.00	64100.00	59500.00	63900.00	63729.05	62580.92	11399	7133.60	6648	2013	17.66
MRO-TEK	EQ	12-Jun-2020	22.30	23.40	23.40	21.20	22.05	22.05	23.15	912	0.21	18	860	94.30
MRPL	EQ	12-Jun-2020	32.20	31.00	34.25	30.60	32.55	32.70	32.66	1581778	516.68	6523	510836	32.30
MSPL	EQ	12-Jun-2020	6.35	6.35	6.35	6.05	6.05	6.05	6.09	11097	0.68	54	10972	98.87
MSTCLTD	EQ	12-Jun-2020	127.70	117.10	132.50	117.10	131.00	131.40	125.47	275698	345.92	5301	78461	28.46
MTEDUCARE	EQ	12-Jun-2020	13.95	14.60	14.60	13.30	14.00	14.00	13.78	544880	75.11	1211	360133	66.09
MTNL	EQ	12-Jun-2020	9.15	8.50	8.95	8.40	8.85	8.80	8.71	1415506	123.23	3823	762806	53.89
MUKANDENGG	EQ	12-Jun-2020	10.30	9.80	10.70	9.80	10.70	10.50	9.89	4515	0.45	130	3979	88.13
MUKANDLTD	EQ	12-Jun-2020	18.55	18.65	18.65	17.65	17.65	17.70	17.77	69113	12.28	146	50279	72.75
MUKTAARTS	EQ	12-Jun-2020	26.25	26.25	26.50	24.40	26.20	26.15	25.80	5674	1.46	96	5018	88.44
MUNJALAU	EQ	12-Jun-2020	47.00	47.00	49.90	46.00	47.00	47.25	48.12	3807007	1832.10	20958	965843	25.37
MUNJALSHOW	EQ	12-Jun-2020	93.95	90.50	93.70	89.30	93.00	92.95	90.63	29198	26.46	583	14202	48.64
MURUDCERA	EQ	12-Jun-2020	18.10	17.10	18.90	16.50	18.05	18.25	17.53	195855	34.33	1308	93610	47.80
MUTHOOTCAP	EQ	12-Jun-2020	404.85	397.00	420.00	384.65	412.95	400.30	396.78	97970	388.72	2928	52709	53.80
MUTHOOTFIN	EQ	12-Jun-2020	959.75	910.40	985.00	905.00	976.65	979.60	962.99	2185560	21046.76	60069	262706	12.02
N100	EQ	12-Jun-2020	739.69	735.00	735.00	683.30	727.00	725.57	719.41	114210	821.63	3784	78211	68.48
NABARD	N2	12-Jun-2020	1226.00	1227.00	1235.00	1227.00	1235.00	1233.01	1229.80	1252	15.40	13	1150	91.85
NACLIND	EQ	12-Jun-2020	26.40	25.90	26.40	24.30	25.70	26.00	25.61	46939	12.02	358	27553	58.70
NAGAFERT	EQ	12-Jun-2020	7.20	7.00	7.00	6.85	6.85	6.85	6.86	1196493	82.12	1073	908409	75.92
NAGREEKEXP	EQ	12-Jun-2020	13.45	12.15	13.40	12.15	12.55	13.00	12.58	3960	0.50	42	3121	78.81
NAHARCAP	EQ	12-Jun-2020	66.10	63.60	65.65	60.75	65.65	65.35	62.64	2316	1.45	38	1801	77.76
NAHARINDUS	EQ	12-Jun-2020	25.50	25.45	26.00	22.20	25.85	25.35	24.73	9449	2.34	123	5614	59.41
NAHARPOLY	EQ	12-Jun-2020	54.30	50.70	54.40	48.90	53.60	53.90	51.71	37831	19.56	510	23323	61.65
NAHARSPING	EQ	12-Jun-2020	36.60	36.55	36.55	33.00	36.35	36.15	35.28	10113	3.57	173	5456	53.95
NAM-INDIA	EQ	12-Jun-2020	271.45	258.00	277.35	256.40	275.65	275.90	270.66	1220318	3302.94	23922	391818	32.11
NATCOPHARM	EQ	12-Jun-2020	615.60	590.05	604.90	590.05	603.00	602.60	596.87	190049	1134.34	7439	84005	44.20
NATHBIOGEN	EQ	12-Jun-2020	328.65	328.00	333.00	315.00	329.90	327.15	323.02	17427	56.29	537	11781	67.60
NATIONALUM	EQ	12-Jun-2020	31.20	30.00	31.60	29.60	31.20	31.40	30.50	11639289	3549.70	35006	3133008	26.92
NAUKRI	EQ	12-Jun-2020	2740.10	2650.00	2844.75	2650.00	2819.45	2820.50	2786.27	719697	20052.71	50203	166546	23.14
NAVINFLUOR	EQ	12-Jun-2020	1520.60	1470.00	1592.00	1470.00	1568.00	1566.35	1551.31	135174	2096.97	8870	26173	19.36
NAVKARCORP	EQ	12-Jun-2020	26.40	25.10	26.15	24.75	26.15	25.80	25.43	357189	90.82	1873	129668	36.30
NAVNETEDUL	EQ	12-Jun-2020	68.60	65.95	71.80	65.30	69.95	69.70	69.44	118034	81.96	1962	76902	65.15
NBCC	EQ	12-Jun-2020	23.25	21.25	23.70	21.05	23.55	23.50	22.74	16073720	3655.01	41352	4721626	29.37
NBIFIN	EQ	12-Jun-2020	1560.00	1645.20	1645.20	1645.20	1645.20	1645.20	1645.20	4	0.07	1	4	100.00
NBVENTURES	EQ	12-Jun-2020	38.05	37.25	38.00	36.90	37.70	37.70	37.27	333551	124.31	1179	227486	68.20
NCC	EQ	12-Jun-2020	29.45	27.30	30.75	27.30	30.45	30.55	29.27	41851869	12252.03	47616	7754161	18.53
NCLIND	EQ	12-Jun-2020	71.00	68.40	75.15	66.00	72.60	72.80	73.16	3213925	2351.34	20045	687729	21.40
NDGL	EQ	12-Jun-2020	515.00	494.40	529.00	470.00	529.00	522.25	501.64	64	0.32	22	46	71.88
NDL	EQ	12-Jun-2020	19.85	18.90	19.60	17.90	19.05	19.20	18.99	41914	7.96	240	26789	63.91
NDTV	BE	12-Jun-2020	36.85	36.85	37.35	35.05	36.45	36.20	36.11	17690	6.39	242	-	-
NECCLTD	EQ	12-Jun-2020	5.85	5.70	5.85	5.20	5.70	5.75	5.71	54666	3.12	122	46215	84.54
NECLIFE	EQ	12-Jun-2020	15.45	14.00	16.30	14.00	15.80	15.90	15.54	1487865	231.22	4799	548966	36.90
NELCAST	EQ	12-Jun-2020	44.80	43.75	47.80	42.00	45.65	46.65	45.68	267359	122.14	2044	109626	41.00
NELCO	EQ	12-Jun-2020	189.20	175.00	188.90	175.00	186.00	185.85	183.66	46887	86.11	1443	23065	49.19
NEOGEN	EQ	12-Jun-2020	511.25	496.80	535.00	491.45	500.00	503.40	512.50	66797	342.34	3353	30521	45.69
NESCO	EQ	12-Jun-2020	445.30	430.05	451.95	427.60	448.00	447.80	439.83	45406	199.71	2404	21943	48.33
NESTLEIND	EQ	12-Jun-2020	16608.25	16300.00	16717.10	16300.00	16500.00	16496.30	16526.47	140678	23249.11	35222	52248	37.14
NETF	EQ	12-Jun-2020	103.12	101.30	104.46	99.50	103.75	103.50	101.45	329	0.33	31	174	52.89
NETFCONSUM	EQ	12-Jun-2020	49.50	49.22	50.30	48.10	50.30	50.30	49.37	1276	0.63	42	895	70.14
NETFDIVOPP	EQ	12-Jun-2020	26.56	26.55	26.55	25.47	26.55	26.55	26.50	156	0.04	9	133	85.26
NETFLTGILT	EQ	12-Jun-2020	21.71	21.71	21.78	21.57	21.74	21.62	21.70	11630	2.52	63	10513	90.40
NETFMID150	EQ	12-Jun-2020	54.01	53.05	55.89	52.61	55.60	55.28	53.79	23015	12.38	177	19306	83.88
NETFNIF100	EQ	12-Jun-2020	108.77	109.00	117.90	105.63	117.90	112.05	110.61	937	1.04	87	642	68.52
NETFNV20	EQ	12-Jun-2020	53.17	53.50	53.99	50.11	52.64	52.63	52.21	1634	0.85	42	1590	97.31
NETWORK18	EQ	12-Jun-2020	33.00	31.35	34.65	31.35	34.65	34.65	33.55	4717890	1582.95	6857	2107874	44.68
NEULANDLAB	EQ	12-Jun-2020	404.20	390.50	409.80	387.75	405.00	403.50	400.31	58217	233.05	3965	29242	50.23
NEWGEN	EQ	12-Jun-2020	146.50	137.00	149.50	136.95	146.95	145.85	144.23	24910	35.93	740	14819	59.49
NEXTMEDIA	BE	12-Jun-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	5277	0.24	7	-	-
NFL	EQ	12-Jun-2020	28.00	28.00	28.00	26.75	27.55	27.65	27.52	2856903	786.20	7632	1019106	35.67
NH	EQ	12-Jun-2020	293.30	285.00	288.00	282.50	285.90	286.35	286.09	56881	162.73	4829	30461	53.55
NHAI	N1	12-Jun-2020	1114.85	1178.00	1178.00	1114.40	1115.00	1115.07	1115.73	3003	33.51	38	2718	90.51
NHAI	N2	12-Jun-2020	1262.94	1265.00	1270.00	1255.00	1270.00	1269.66	1265.97	4446	56.29	62	3995	89.86
NHAI	N4	12-Jun-2020	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	100	1.22	1	100	100.00
NHAI	N6	12-Jun-2020	1314.00	1305.55	1340.00	1305.21	1340.00	1336.81	1320.18	3112	41.08	49	2776	89.20
NHAI	N8	12-Jun-2020	1200.00	1131.14	1131.14	1131.14	1131.14	1131.14	1131.14	100	1.13	1	100	100.00
NHAI	NA	12-Jun-2020	1226.03	1225.00	1240.00	1224.00	1239.85	1239.15	1228.47	4817	59.18	46	4125	85.63
NHAI	NE	12-Jun-2020	1270.00	1271.99	1275.00	1271.99	1274.99	1274.74	1272.33	904	11.50	10	904	100.00
NHBTF2014	N6	12-Jun-2020	7187.46	7175.00	7290.00	7165.25	7290.00	7285.91	7235.67	224	16.21	19	211	94.20
NHBTF2023	N6	12-Jun-2020	6775.00	6560.00	6560.00	6560.00	6560.00	6560.00	6560.00	10	0.66	1	10	100.00
NHPC	EQ	12-Jun-2020	19.95	19.50	19.95	19.40	19.85	19.85	19.75	2929614	578.55	4545	1020673	34.84
NHPC	N5	12-Jun-2020	1270.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	40	0.52	1	40	100.00
NIACL	EQ	12-Jun-2020	122.00	117.10	123.15	117.10	122.85	122.45	121.01	164341	198.87	4681	55455	33.74
NIBL	EQ	12-Jun-2020	6.00	6.00	6.00	5.70	5.70	5.70	5.78	3801	0.22	16	3801	100.00
NIFTYBEES	EQ	12-Jun-2020	105.30	103.87	105.91	102.20	105.64	105.72	103.64	4921933	5101.29	17679	1155330	23.47
NIFTYEES	EQ	12-Jun-2020	13000.00	13000.00	13000.00	13000.00	13000.00	13000.00	13000.00	2	0.26	2	2	100.00
NIITLTD	EQ	12-Jun-2020	90.70	88.00	91.20	88.00	90.70	90.55	90.19	504697	455.19	4290	233599	46.28
NIITTECH	EQ	12-Jun-2020	1366.30	1302.00	1354.00	1302.00	1339.25	1343.15	1331.05	302615	4027.95	18060	77665	25.66
NILAINFRA	EQ	12-Jun-2020	5.45	5.25	5.50	4.95	5.30	5.35	5.17	1509059	78.05	2067	847600	56.17
NILASPACES	EQ	12-Jun-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.08	425363	4.59	184	393663	92.55
NILKAMAL	EQ	12-Jun-2020	1070.20	1050.00	1084.70	1040.00	1070.00	1070.35	1065.34	9621	102.50	1695	5019	52.17
NIPPOBATRY	EQ	12-Jun-2020	482.80	479.90	494.00	470.00	493.00	491.60	486.80	1387	6.75	186	859	61.93
NITCO	EQ	12-Jun-2020	17.25	16.60	17.75	16.40	17.45	17.55	17.08	37464	6.40	316	18189	48.55
NITINFIRE	BZ	12-Jun-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.49	218596	1.07	60	-	-
NITINSPIN	EQ	12-Jun-2020	36.50	35.60	36.20	34.50	35.70	35.85	35.60	33690	11.99	312	26284	78.02
NKIND	BE	12-Jun-2020	25.20	26.45	26.45	23.95	24.00	24.00	24.03	2628	0.63	22	-	-
NLCINDIA	EQ	12-Jun-2020	43.90	42.80	44.00	42.00	43.95	43.85	43.31	463767	200.84	4244	217159	46.83
NMDC	EQ	12-Jun-2020	87.20	83.30	88.20	81.35	87.70	87.45	85.28	5871856	5007.70	31055	1674767	28.52
NOCIL	EQ	12-Jun-2020	91.60	88.00	90.70	87.00	90.20	90.20	89.13	2165483	1930.14	15390	454885	21.01
NOIDATOLL	EQ	12-Jun-2020	4.10	3.90	4.05	3.90	3.90	3.95	3.92	91576	3.59	116	66081	72.16
NPBET	EQ	12-Jun-2020	110.00	111.00	112.00	108.00	112.00	112.00	110.62	74	0.08	11	54	72.97
NRAIL	EQ	12-Jun-2020	212.95	209.65	212.65	194.45	210.00	209.10	204.27	23074	47.13	993	11090	48.06
NRBBEARING	EQ	12-Jun-2020	69.40	66.00	69.10	65.40	68.65	68.75	67.65	119260	80.68	2522	63394	53.16
NSIL	EQ	12-Jun-2020	649.10	649.10	649.10	620.95	642.00	642.00	635.49	340	2.16	314	29	8.53
NTPC	EQ	12-Jun-2020	98.05	94.50	97.95	94.30	96.70	96.90	96.28	10925628	10519.51	42744	3777532	34.57
NTPC	N1	12-Jun-2020	1205.00	1279.00	1279.00	1205.00	1205.00	1205.00	1207.18	34	0.41	2	34	100.00
NTPC	N4	12-Jun-2020	1215.00	1389.00	1389.00	1219.00	1219.00	1219.00	1263.53	41	0.52	4	31	75.61
NTPC	N6	12-Jun-2020	1418.10	1417.51	1436.00	1417.51	1428.00	1434.45	1427.38	2657	37.93	44	2226	83.78
NTPC	N7	12-Jun-2020	13.61	13.61	13.70	13.60	13.60	13.69	13.65	15508	2.12	58	10266	66.20
NUCLEUS	EQ	12-Jun-2020	248.30	240.00	247.00	235.70	240.35	242.55	241.57	84935	205.18	2763	34050	40.09
NXTDIGITAL	EQ	12-Jun-2020	419.35	398.00	409.90	380.25	404.85	401.90	396.35	5724	22.69	368	2631	45.96
OAL	EQ	12-Jun-2020	179.60	171.00	190.50	169.00	177.50	178.00	182.62	66198	120.89	1465	20621	31.15
OBEROIRLTY	EQ	12-Jun-2020	375.40	365.10	384.35	365.10	370.00	371.20	373.08	360720	1345.78	9948	151413	41.98
OCCL	EQ	12-Jun-2020	692.00	670.00	695.00	666.20	685.00	690.15	678.50	7668	52.03	815	4253	55.46
OFSS	EQ	12-Jun-2020	2585.70	2500.00	2595.40	2500.00	2580.00	2578.00	2571.15	38819	998.09	6255	29083	74.92
OIL	EQ	12-Jun-2020	93.95	89.80	91.90	89.70	91.25	91.15	90.87	1526885	1387.44	15168	672352	44.03
OILCOUNTUB	EQ	12-Jun-2020	5.50	5.25	5.50	5.25	5.25	5.25	5.28	36593	1.93	104	32513	88.85
OISL	EQ	12-Jun-2020	3.40	3.30	3.55	3.25	3.25	3.25	3.32	146806	4.87	165	129559	88.25
OLECTRA	EQ	12-Jun-2020	73.10	69.45	69.45	69.45	69.45	69.45	69.45	15802	10.97	234	15802	100.00
OMAXAUTO	EQ	12-Jun-2020	28.95	29.95	31.80	29.40	31.80	31.60	31.17	180336	56.21	1337	75358	41.79
OMAXE	EQ	12-Jun-2020	198.05	198.80	200.20	198.80	200.20	200.15	199.77	1080558	2158.59	8155	370588	34.30
OMMETALS	EQ	12-Jun-2020	12.65	12.65	13.50	11.80	12.90	12.80	12.44	42882	5.33	287	33568	78.28
ONELIFECAP	EQ	12-Jun-2020	5.90	6.15	6.15	5.70	6.00	6.00	6.08	2695	0.16	11	2495	92.58
ONEPOINT	EQ	12-Jun-2020	13.30	12.30	14.40	12.00	12.70	12.75	12.44	24172	3.01	117	14619	60.48
ONGC	EQ	12-Jun-2020	86.90	81.55	84.20	81.55	83.95	83.90	83.16	20601082	17132.35	87405	6368400	30.91
ONMOBILE	EQ	12-Jun-2020	28.75	27.40	28.50	27.40	28.15	28.20	28.23	49545	13.99	262	35624	71.90
ONWARDTEC	EQ	12-Jun-2020	54.10	53.85	53.85	48.40	51.00	50.45	50.15	47856	24.00	404	37311	77.97
OPTIEMUS	BE	12-Jun-2020	23.60	23.75	24.75	22.85	22.90	23.00	23.91	25389	6.07	81	-	-
OPTOCIRCUI	BE	12-Jun-2020	9.90	9.90	9.95	9.45	9.70	9.65	9.61	1049234	100.83	1994	-	-
ORBTEXP	EQ	12-Jun-2020	54.35	53.00	55.45	51.50	55.00	54.80	53.38	4300	2.30	136	2987	69.47
ORICONENT	EQ	12-Jun-2020	14.35	14.00	14.60	13.50	14.30	14.35	13.89	79559	11.05	238	47462	59.66
ORIENTABRA	EQ	12-Jun-2020	14.90	14.80	14.90	13.50	14.65	14.55	14.23	59985	8.53	355	43198	72.01
ORIENTALTL	EQ	12-Jun-2020	10.90	11.10	11.30	11.10	11.30	11.30	11.20	217501	24.35	340	127127	58.45
ORIENTBELL	EQ	12-Jun-2020	61.10	58.60	73.30	57.05	73.30	73.30	69.46	561870	390.25	4735	166652	29.66
ORIENTCEM	EQ	12-Jun-2020	59.00	54.75	60.00	54.60	59.70	59.70	57.65	831972	479.61	4694	430968	51.80
ORIENTELEC	EQ	12-Jun-2020	178.75	170.20	179.90	170.20	179.50	178.70	174.80	417328	729.50	3045	327355	78.44
ORIENTHOT	EQ	12-Jun-2020	22.00	20.50	22.00	19.80	21.95	21.80	20.91	78909	16.50	497	44510	56.41
ORIENTLTD	EQ	12-Jun-2020	89.50	87.40	93.95	85.05	86.80	86.95	89.94	2326	2.09	73	1053	45.27
ORIENTPPR	EQ	12-Jun-2020	19.80	18.90	20.35	18.60	19.85	19.95	19.49	709748	138.33	2256	298116	42.00
ORIENTREF	EQ	12-Jun-2020	148.75	141.50	148.40	141.10	147.50	144.95	143.99	69704	100.37	1635	44940	64.47
ORISSAMINE	EQ	12-Jun-2020	1597.85	1528.45	1648.00	1527.90	1605.00	1608.95	1585.49	8002	126.87	2050	2660	33.24
ORTEL	BZ	12-Jun-2020	1.20	1.25	1.25	1.15	1.25	1.20	1.18	20349	0.24	33	-	-
ORTINLABSS	EQ	12-Jun-2020	12.45	12.15	12.75	11.35	12.75	12.55	11.84	36245	4.29	248	23359	64.45
OSWALAGRO	EQ	12-Jun-2020	7.50	7.50	7.55	7.05	7.30	7.30	7.31	109114	7.97	362	60794	55.72
OSWALSEEDS	SM	12-Jun-2020	32.55	32.50	32.55	31.65	32.40	32.40	32.33	24000	7.76	6	4000	16.67
PAGEIND	EQ	12-Jun-2020	18759.25	18401.00	18745.00	18154.00	18570.00	18548.20	18484.50	34557	6387.69	12299	11173	32.33
PAISALO	EQ	12-Jun-2020	202.75	193.10	205.00	181.10	200.45	203.55	193.35	5268	10.19	225	2771	52.60
PALASHSECU	EQ	12-Jun-2020	26.85	27.85	27.85	25.55	26.90	26.90	26.04	1445	0.38	29	1445	100.00
PALREDTEC	EQ	12-Jun-2020	13.00	12.40	13.50	12.40	13.45	13.45	13.03	2522	0.33	14	1701	67.45
PANACEABIO	EQ	12-Jun-2020	242.10	241.00	263.35	220.40	231.95	231.90	241.33	2950492	7120.36	53560	767356	26.01
PANACHE	EQ	12-Jun-2020	40.20	40.20	43.60	36.35	40.00	40.00	39.85	333	0.13	18	294	88.29
PANAMAPET	EQ	12-Jun-2020	42.45	40.10	44.40	39.25	40.75	41.10	41.91	42578	17.84	551	24833	58.32
PAPERPROD	EQ	12-Jun-2020	200.45	197.00	199.90	192.20	198.90	198.50	196.38	40846	80.21	1318	26461	64.78
PAR	SM	12-Jun-2020	43.95	42.80	42.80	42.80	42.80	42.80	42.80	2000	0.86	1	2000	100.00
PARABDRUGS	BZ	12-Jun-2020	1.85	1.90	1.90	1.80	1.90	1.80	1.85	8887	0.16	43	-	-
PARACABLES	EQ	12-Jun-2020	7.85	7.50	8.00	7.05	7.85	7.75	7.50	149872	11.25	386	115734	77.22
PARAGMILK	EQ	12-Jun-2020	98.50	93.30	98.00	91.05	96.00	96.25	95.37	554437	528.75	5657	249151	44.94
PARSVNATH	BE	12-Jun-2020	2.35	2.30	2.45	2.25	2.45	2.40	2.36	194557	4.58	114	-	-
PATELENG	EQ	12-Jun-2020	13.90	13.50	13.75	13.10	13.50	13.55	13.38	157388	21.06	542	87365	55.51
PATINTLOG	EQ	12-Jun-2020	19.90	18.95	21.70	18.15	20.90	19.85	19.46	20057	3.90	174	14037	69.99
PATSPINLTD	EQ	12-Jun-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	2100	0.09	2	2100	100.00
PCJEWELLER	EQ	12-Jun-2020	17.05	16.20	16.20	16.20	16.20	16.20	16.20	963016	156.01	3020	959562	99.64
PDMJEPAPER	EQ	12-Jun-2020	13.85	13.50	14.70	12.75	14.20	14.00	13.57	141905	19.26	506	85914	60.54
PDSMFL	EQ	12-Jun-2020	262.00	262.00	262.00	250.00	261.00	260.70	258.97	3309	8.57	101	3191	96.43
PEARLPOLY	EQ	12-Jun-2020	12.10	11.90	11.90	11.70	11.70	11.70	11.71	555	0.06	10	555	100.00
PEL	EQ	12-Jun-2020	1026.05	990.00	1071.95	990.00	1057.00	1064.40	1036.70	1842505	19101.17	57131	179131	9.72
PENIND	EQ	12-Jun-2020	17.25	16.50	17.85	16.20	17.35	17.45	17.09	318148	54.39	990	177445	55.77
PENINLAND	EQ	12-Jun-2020	3.95	3.75	4.05	3.60	3.90	3.85	3.79	239141	9.06	264	173578	72.58
PERSISTENT	EQ	12-Jun-2020	590.10	573.00	587.20	572.35	585.10	585.20	580.37	28551	165.70	1745	14718	51.55
PETRONET	EQ	12-Jun-2020	255.15	249.00	264.80	248.00	259.75	260.10	259.97	7255495	18862.02	103785	1759807	24.25
PFC	EQ	12-Jun-2020	82.85	80.00	84.00	79.40	83.20	83.60	81.73	11059886	9038.95	52854	2345431	21.21
PFC	N4	12-Jun-2020	1115.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	20	0.22	1	20	100.00
PFC	N5	12-Jun-2020	1220.40	1252.50	1253.17	1250.00	1250.00	1250.00	1253.17	3002	37.62	4	3000	99.93
PFC	N6	12-Jun-2020	1190.00	1191.00	1248.79	1191.00	1248.79	1248.79	1212.70	4	0.05	3	2	50.00
PFC	N8	12-Jun-2020	1423.55	1434.90	1439.00	1426.01	1431.00	1433.86	1435.83	2179	31.29	48	2106	96.65
PFIZER	EQ	12-Jun-2020	4060.70	3966.00	4089.55	3966.00	4060.00	4064.15	4042.25	49070	1983.53	9131	24494	49.92
PFOCUS	EQ	12-Jun-2020	26.80	26.50	26.80	24.10	26.50	26.55	25.75	103820	26.73	556	57512	55.40
PFS	EQ	12-Jun-2020	10.85	10.40	11.25	9.90	11.15	11.15	10.64	1630729	173.56	2405	905813	55.55
PGEL	EQ	12-Jun-2020	42.65	40.05	41.00	39.00	40.40	40.45	39.98	27165	10.86	187	13284	48.90
PGHH	EQ	12-Jun-2020	9968.75	9802.05	9979.00	9800.00	9921.00	9960.40	9873.00	2750	271.51	1069	1757	63.89
PGHL	EQ	12-Jun-2020	4126.40	4100.00	4100.00	4025.00	4041.00	4040.90	4052.24	11034	447.12	2466	7622	69.08
PGIL	EQ	12-Jun-2020	102.30	102.30	108.00	95.85	108.00	105.05	104.10	2661	2.77	79	2274	85.46
PHILIPCARB	EQ	12-Jun-2020	90.60	85.30	89.30	85.20	88.25	88.65	87.35	1052516	919.41	10095	412596	39.20
PHOENIXLTD	EQ	12-Jun-2020	608.90	581.00	620.00	578.95	587.95	599.85	603.59	233667	1410.38	15497	95035	40.67
PIDILITIND	EQ	12-Jun-2020	1417.30	1390.00	1444.00	1384.40	1442.95	1430.05	1417.66	913916	12956.26	24452	389830	42.65
PIIND	EQ	12-Jun-2020	1598.10	1550.00	1618.00	1550.00	1594.95	1599.45	1591.48	188524	3000.32	13199	132645	70.36
PILANIINVS	EQ	12-Jun-2020	1358.60	1342.05	1360.00	1321.00	1350.55	1353.65	1347.54	172	2.32	77	98	56.98
PILITA	EQ	12-Jun-2020	4.40	4.30	4.40	4.15	4.35	4.35	4.32	16259	0.70	140	11755	72.30
PIONDIST	EQ	12-Jun-2020	114.15	111.10	121.00	108.45	120.00	119.70	116.16	8804	10.23	236	6321	71.80
PIONEEREMB	EQ	12-Jun-2020	20.75	20.10	21.15	19.55	21.15	21.15	20.65	2325	0.48	24	1924	82.75
PITTIENG	EQ	12-Jun-2020	27.95	26.65	28.40	26.30	28.20	27.85	27.22	11920	3.24	182	9219	77.34
PKTEA	BE	12-Jun-2020	95.00	91.10	94.00	91.10	94.00	94.00	93.20	40	0.04	3	-	-
PLASTIBLEN	EQ	12-Jun-2020	167.80	156.00	168.80	155.00	166.10	166.10	162.20	15418	25.01	476	8660	56.17
PNB	EQ	12-Jun-2020	32.80	31.00	33.20	30.90	33.00	33.05	32.15	51628669	16596.27	96015	6573633	12.73
PNBGILTS	EQ	12-Jun-2020	33.10	32.50	35.50	32.15	34.45	34.55	34.48	1215664	419.16	5156	398285	32.76
PNBHOUSING	EQ	12-Jun-2020	210.10	203.00	220.60	200.10	220.60	220.60	213.88	860454	1840.35	10502	425128	49.41
PNC	EQ	12-Jun-2020	13.85	13.15	15.00	12.45	14.00	13.95	13.63	9506	1.30	64	5991	63.02
PNCINFRA	EQ	12-Jun-2020	126.75	118.20	125.95	118.00	125.00	125.00	122.24	115797	141.55	2782	53679	46.36
PODDARHOUS	EQ	12-Jun-2020	181.65	176.05	184.00	167.65	173.70	179.50	175.35	673	1.18	75	309	45.91
PODDARMENT	EQ	12-Jun-2020	164.65	160.00	166.00	143.95	157.95	159.15	154.70	10120	15.66	484	4621	45.66
POKARNA	BE	12-Jun-2020	107.85	104.15	106.90	104.00	104.00	104.40	104.47	13675	14.29	91	-	-
POLYCAB	EQ	12-Jun-2020	741.65	705.10	755.00	705.10	745.80	746.25	729.96	285909	2087.02	14078	103918	36.35
POLYMED	EQ	12-Jun-2020	289.60	276.10	295.00	273.80	290.05	290.80	286.76	72551	208.04	3308	37889	52.22
POLYPLEX	EQ	12-Jun-2020	432.05	416.75	438.00	416.75	436.05	435.70	430.10	49149	211.39	1769	32443	66.01
PONNIERODE	EQ	12-Jun-2020	153.20	149.00	159.00	140.00	155.00	154.40	149.55	9384	14.03	312	4919	52.42
POWERGRID	EQ	12-Jun-2020	171.00	166.05	169.40	165.60	166.00	166.30	167.14	11437763	19116.58	41100	4359768	38.12
POWERINDIA	EQ	12-Jun-2020	839.55	836.20	841.85	836.10	838.50	838.55	837.47	16963	142.06	1239	10920	64.38
POWERMECH	EQ	12-Jun-2020	382.60	361.00	384.00	361.00	376.00	377.25	372.03	12242	45.54	739	6942	56.71
PPAP	EQ	12-Jun-2020	173.90	164.80	182.00	163.00	174.00	178.20	173.82	11767	20.45	635	5583	47.45
PPL	EQ	12-Jun-2020	47.95	45.60	48.70	45.60	48.00	48.20	46.45	78588	36.50	492	62671	79.75
PRABHAT	EQ	12-Jun-2020	68.20	66.55	68.45	66.30	67.75	68.15	67.42	8289	5.59	142	5061	61.06
PRAENG	EQ	12-Jun-2020	6.15	6.15	6.25	5.85	6.25	6.10	6.06	6604	0.40	48	5964	90.31
PRAJIND	EQ	12-Jun-2020	70.50	66.20	68.15	66.20	67.45	67.50	67.43	2059999	1389.08	10804	799347	38.80
PRAKASH	EQ	12-Jun-2020	35.35	32.00	35.50	31.70	35.45	35.30	34.11	742210	253.17	3647	349982	47.15
PRAKASHSTL	BE	12-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	920696	12.43	318	-	-
PRAXIS	EQ	12-Jun-2020	27.70	28.95	28.95	26.50	27.25	27.30	27.16	24450	6.64	211	15873	64.92
PRECAM	EQ	12-Jun-2020	25.80	25.00	27.00	24.80	26.45	26.10	26.07	169792	44.26	1883	133180	78.44
PRECOT	EQ	12-Jun-2020	22.20	22.20	23.60	22.20	23.60	22.90	22.63	699	0.16	7	699	100.00
PRECWIRE	EQ	12-Jun-2020	96.80	92.00	96.00	92.00	96.00	95.90	94.79	23856	22.61	487	17421	73.03
PREMEXPLN	EQ	12-Jun-2020	73.10	70.05	72.95	70.00	71.25	72.15	71.83	21396	15.37	261	10609	49.58
PREMIERPOL	EQ	12-Jun-2020	20.60	20.20	20.95	19.30	20.95	20.75	19.95	1284	0.26	45	849	66.12
PRESSMN	EQ	12-Jun-2020	18.05	17.20	18.55	16.50	17.95	17.60	17.54	2998	0.53	62	2457	81.95
PRESTIGE	EQ	12-Jun-2020	190.60	180.00	206.90	178.00	201.25	200.90	195.83	1439591	2819.16	25795	445054	30.92
PRICOLLTD	EQ	12-Jun-2020	40.55	39.90	40.45	37.05	39.50	39.65	39.09	35351	13.82	555	17921	50.69
PRIMESECU	EQ	12-Jun-2020	34.50	33.10	36.05	33.05	36.00	35.45	34.87	7280	2.54	157	5401	74.19
PRINCEPIPE	EQ	12-Jun-2020	101.90	96.85	106.00	96.85	99.00	99.70	99.90	870364	869.53	6815	487752	56.04
PROZONINTU	EQ	12-Jun-2020	21.90	20.85	20.85	20.85	20.85	20.85	20.85	64937	13.54	502	64927	99.98
PRSMJOHNSN	EQ	12-Jun-2020	40.95	39.50	42.85	38.50	42.00	42.20	41.25	272633	112.46	2197	149685	54.90
PSB	EQ	12-Jun-2020	16.50	15.70	16.80	15.70	16.80	16.50	16.03	342514	54.91	817	155841	45.50
PSPPROJECT	EQ	12-Jun-2020	381.60	374.00	377.70	365.00	371.00	373.65	372.01	16463	61.24	976	7911	48.05
PSUBNKBEES	EQ	12-Jun-2020	14.80	14.80	14.90	13.40	14.75	14.81	14.28	456679	65.22	736	172489	37.77
PTC	EQ	12-Jun-2020	37.50	36.95	38.45	35.70	38.35	38.20	37.19	2356326	876.38	5938	1054423	44.75
PTL	EQ	12-Jun-2020	31.05	30.50	31.75	30.00	31.10	31.45	30.75	11831	3.64	137	9621	81.32
PULZ	SM	12-Jun-2020	11.75	12.30	12.30	12.00	12.00	12.00	12.20	12000	1.46	3	12000	100.00
PUNJABCHEM	EQ	12-Jun-2020	431.95	420.15	439.80	420.15	435.40	435.95	433.27	3232	14.00	241	1544	47.77
PUNJLLOYD	BZ	12-Jun-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.50	706183	10.57	219	-	-
PURVA	EQ	12-Jun-2020	42.80	41.75	42.75	41.00	41.80	42.25	41.84	44676	18.69	433	29346	65.69
PVR	EQ	12-Jun-2020	1055.05	972.20	1052.50	972.20	1026.00	1029.85	1022.48	4489241	45901.68	154032	279503	6.23
QGOLDHALF	EQ	12-Jun-2020	2074.30	2075.00	2080.00	2067.00	2075.00	2079.85	2078.42	1347	28.00	70	1288	95.62
QNIFTY	EQ	12-Jun-2020	1036.00	997.00	1017.51	994.00	1017.51	1017.51	1006.96	192	1.93	41	21	10.94
QUESS	EQ	12-Jun-2020	266.30	253.50	275.00	253.00	270.00	270.80	263.10	305005	802.47	6011	148873	48.81
QUICKHEAL	EQ	12-Jun-2020	104.70	101.50	104.65	100.20	104.00	103.85	102.52	126126	129.30	2488	45516	36.09
RADICO	EQ	12-Jun-2020	338.80	323.00	345.00	321.95	340.00	341.45	335.79	387549	1301.36	8946	172677	44.56
RADIOCITY	EQ	12-Jun-2020	15.45	14.50	16.40	14.50	15.85	15.90	15.67	1983381	310.79	4179	879399	44.34
RAIN	EQ	12-Jun-2020	75.15	71.00	74.30	70.60	73.90	73.85	72.51	1384712	1004.07	8296	550304	39.74
RAJESHEXPO	EQ	12-Jun-2020	478.15	472.00	483.60	465.05	481.60	480.35	474.61	143704	682.03	7281	54480	37.91
RAJRATAN	EQ	12-Jun-2020	219.35	202.50	219.35	202.50	213.50	215.60	211.12	4177	8.82	154	3088	73.93
RAJRAYON	BZ	12-Jun-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.19	3907861	7.24	303	-	-
RAJSREESUG	EQ	12-Jun-2020	17.25	16.95	17.45	15.65	16.95	16.90	16.48	38508	6.35	417	23292	60.49
RAJTV	EQ	12-Jun-2020	36.50	33.20	38.30	33.20	35.00	35.55	34.71	5728	1.99	124	2634	45.98
RALLIS	EQ	12-Jun-2020	237.65	230.00	237.00	228.50	234.55	234.75	233.25	443503	1034.47	9858	178149	40.17
RAMANEWS	EQ	12-Jun-2020	12.05	11.95	12.20	11.65	12.00	12.10	12.00	14103	1.69	100	10161	72.05
RAMASTEEL	EQ	12-Jun-2020	32.20	30.90	32.50	30.60	30.60	30.60	30.75	8876	2.73	62	7334	82.63
RAMCOCEM	EQ	12-Jun-2020	613.60	600.90	628.00	599.90	623.75	625.10	613.99	451759	2773.74	14602	139702	30.92
RAMCOIND	EQ	12-Jun-2020	142.05	135.00	145.35	135.00	139.50	142.10	140.74	65027	91.52	1522	21820	33.56
RAMCOSYS	EQ	12-Jun-2020	110.30	110.00	121.30	105.30	121.30	121.30	117.34	2623412	3078.44	20343	799712	30.48
RAMKY	EQ	12-Jun-2020	35.15	33.00	37.30	32.70	36.20	36.80	35.18	117233	41.24	650	55583	47.41
RAMSARUP	BZ	12-Jun-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.58	10206	0.06	16	-	-
RANASUG	EQ	12-Jun-2020	4.40	4.50	4.50	4.20	4.35	4.30	4.29	427904	18.36	387	261075	61.01
RANEENGINE	EQ	12-Jun-2020	195.90	185.80	207.00	185.80	206.00	200.20	192.94	1097	2.12	113	796	72.56
RANEHOLDIN	EQ	12-Jun-2020	400.20	385.00	410.00	376.30	409.80	407.90	397.48	7197	28.61	529	4349	60.43
RATNAMANI	EQ	12-Jun-2020	1029.35	966.10	1023.05	966.10	1022.00	1010.35	997.95	33205	331.37	2993	19793	59.61
RAYMOND	EQ	12-Jun-2020	285.40	263.00	293.95	263.00	290.00	290.65	280.77	1128612	3168.76	22423	380408	33.71
RBL	EQ	12-Jun-2020	464.05	457.00	475.45	443.35	467.50	469.90	458.64	22528	103.32	1663	4001	17.76
RBLBANK	EQ	12-Jun-2020	160.55	151.00	170.40	147.15	168.50	168.60	159.13	83497179	132864.99	377913	4458824	5.34
RCF	EQ	12-Jun-2020	46.10	45.25	45.60	44.10	44.80	44.90	44.88	5692896	2555.08	17714	1914290	33.63
RCOM	BE	12-Jun-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.95	11641852	110.82	4803	-	-
RECLTD	EQ	12-Jun-2020	101.80	96.15	107.00	96.00	105.95	106.05	103.08	17032691	17557.95	62537	3187154	18.71
RECLTD	N9	12-Jun-2020	1304.40	1303.99	1304.00	1303.99	1304.00	1304.00	1304.00	2755	35.93	14	2755	100.00
RECLTD	NI	12-Jun-2020	1274.90	1219.00	1247.99	1200.00	1220.00	1220.00	1218.86	3479	42.40	34	3179	91.38
REDINGTON	EQ	12-Jun-2020	86.85	80.60	88.25	80.60	85.50	85.40	86.08	1438016	1237.91	16754	714472	49.68
REFEX	EQ	12-Jun-2020	51.95	48.00	52.40	47.40	51.25	51.85	49.66	174284	86.55	1508	85002	48.77
RELAXO	EQ	12-Jun-2020	662.30	630.00	670.00	625.60	655.40	655.60	651.04	308238	2006.76	16305	128276	41.62
RELCAPITAL	BE	12-Jun-2020	8.00	7.60	8.20	7.60	8.15	8.10	7.79	2017333	157.24	3185	-	-
RELIABLE	SM	12-Jun-2020	24.45	25.65	25.65	25.65	25.65	25.65	25.65	2400	0.62	1	2400	100.00
RELIANCE	EQ	12-Jun-2020	1537.70	1500.00	1593.00	1497.00	1588.70	1588.80	1552.68	17790565	276230.18	337575	4514688	25.38
RELIGARE	EQ	12-Jun-2020	37.60	35.75	36.75	35.75	36.00	36.30	36.12	844768	305.10	1086	748084	88.55
RELINFRA	EQ	12-Jun-2020	22.05	20.55	22.05	20.50	21.75	21.80	21.27	2392695	508.85	6071	1358339	56.77
REMSONSIND	EQ	12-Jun-2020	71.85	70.80	77.00	65.50	76.00	75.35	70.05	6417	4.49	206	2905	45.27
RENUKA	EQ	12-Jun-2020	7.10	6.90	7.45	6.75	7.45	7.45	7.05	4828180	340.17	3849	3034243	62.84
REPCOHOME	EQ	12-Jun-2020	99.90	95.00	100.50	94.95	100.00	99.40	98.54	455443	448.78	4835	244932	53.78
REPL	SM	12-Jun-2020	27.65	28.85	28.85	28.85	28.85	28.85	28.85	3000	0.87	1	3000	100.00
REPRO	EQ	12-Jun-2020	377.35	371.00	378.85	349.60	375.00	374.90	367.49	2437	8.96	252	1240	50.88
RESPONIND	EQ	12-Jun-2020	80.15	79.05	80.60	78.45	80.60	80.30	79.37	123345	97.90	1494	3773	3.06
REVATHI	EQ	12-Jun-2020	360.50	361.05	399.00	340.00	379.00	375.75	378.08	5678	21.47	513	1580	27.83
RGL	EQ	12-Jun-2020	227.00	221.05	239.95	207.00	225.00	225.00	221.98	1417	3.15	90	825	58.22
RHFL	BE	12-Jun-2020	1.55	1.60	1.60	1.50	1.60	1.60	1.53	5238053	80.04	2517	-	-
RHFL	N4	12-Jun-2020	149.00	163.70	165.00	163.70	165.00	164.71	164.71	242	0.40	3	242	100.00
RHFL	N6	12-Jun-2020	170.48	170.00	170.00	160.00	160.00	160.00	165.45	110	0.18	2	110	100.00
RHFL	N8	12-Jun-2020	120.00	121.00	130.00	120.00	130.00	130.00	122.75	400	0.49	4	300	75.00
RICOAUTO	EQ	12-Jun-2020	32.80	32.80	34.65	32.50	33.65	33.80	33.79	937010	316.62	4980	307953	32.87
RIIL	EQ	12-Jun-2020	292.85	279.00	299.70	272.50	295.00	295.90	289.20	164162	474.76	4664	38362	23.37
RITES	EQ	12-Jun-2020	237.90	228.50	237.50	228.00	236.35	236.00	233.39	267210	623.65	7175	113841	42.60
RKDL	EQ	12-Jun-2020	8.05	7.65	8.25	7.65	8.25	8.15	7.98	24468	1.95	82	13701	56.00
RKEC	SM	12-Jun-2020	36.00	33.65	34.00	33.60	34.00	34.00	33.75	3000	1.01	3	2000	66.67
RKFORGE	EQ	12-Jun-2020	177.90	170.10	186.50	170.00	183.50	182.70	178.00	21024	37.42	619	11880	56.51
RMCL	BE	12-Jun-2020	4.30	4.25	4.50	4.10	4.35	4.35	4.34	104050	4.52	148	-	-
RMDRIP	SM	12-Jun-2020	52.35	49.75	54.75	49.75	54.75	53.80	53.60	36000	19.30	13	32000	88.89
RML	EQ	12-Jun-2020	207.80	198.00	213.00	196.60	207.10	207.90	202.75	12824	26.00	694	5512	42.98
RNAVAL	EQ	12-Jun-2020	1.65	1.60	1.70	1.60	1.70	1.70	1.63	36683222	598.42	5040	20628944	56.24
ROHITFERRO	EQ	12-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	14155	0.13	19	14155	100.00
ROHLTD	EQ	12-Jun-2020	53.05	49.10	52.00	49.10	52.00	51.70	51.01	86688	44.22	1097	35619	41.09
ROLLT	BE	12-Jun-2020	1.55	1.50	1.55	1.50	1.55	1.55	1.50	11332	0.17	15	-	-
ROLTA	EQ	12-Jun-2020	4.25	4.20	4.45	4.05	4.45	4.45	4.31	686567	29.61	678	509588	74.22
ROSSELLIND	EQ	12-Jun-2020	53.05	51.10	54.70	51.10	53.70	53.65	53.34	1331	0.71	37	1186	89.11
RPGLIFE	EQ	12-Jun-2020	268.20	250.00	265.00	250.00	260.95	261.45	259.35	74567	193.39	2472	27907	37.43
RPOWER	EQ	12-Jun-2020	2.70	2.65	2.70	2.60	2.60	2.60	2.60	10858049	282.76	8914	10513255	96.82
RPPINFRA	EQ	12-Jun-2020	57.20	51.60	58.40	51.60	56.55	57.00	55.27	13782	7.62	149	7649	55.50
RPPL	SM	12-Jun-2020	58.00	55.10	55.10	55.10	55.10	55.10	55.10	1000	0.55	1	1000	100.00
RSSOFTWARE	EQ	12-Jun-2020	14.35	14.10	14.10	13.65	13.95	13.65	13.74	35401	4.86	199	33373	94.27
RSWM	EQ	12-Jun-2020	73.15	71.00	72.40	69.00	71.00	70.95	70.98	25695	18.24	654	18297	71.21
RSYSTEMS	EQ	12-Jun-2020	96.50	94.60	101.00	92.90	101.00	98.85	95.96	20696	19.86	270	15177	73.33
RTNINFRA	EQ	12-Jun-2020	2.40	2.50	2.50	2.30	2.35	2.35	2.33	615002	14.33	360	430206	69.95
RTNPOWER	EQ	12-Jun-2020	1.65	1.60	1.65	1.60	1.65	1.65	1.61	4848192	78.01	1746	4322510	89.16
RUBYMILLS	EQ	12-Jun-2020	165.10	158.15	168.95	158.15	163.90	164.10	162.97	1270	2.07	165	604	47.56
RUCHI	BE	12-Jun-2020	888.70	898.00	933.10	844.30	933.10	933.10	887.21	146254	1297.58	7927	-	-
RUCHINFRA	BE	12-Jun-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	69570	9.25	77	-	-
RUCHIRA	EQ	12-Jun-2020	45.40	43.05	49.70	42.10	47.20	47.50	45.19	94303	42.62	1456	43781	46.43
RUPA	EQ	12-Jun-2020	165.25	155.10	168.90	155.00	162.60	163.15	161.64	43463	70.25	1704	12289	28.27
RUSHIL	EQ	12-Jun-2020	127.55	115.60	127.00	115.60	126.40	126.20	121.65	10443	12.70	315	4773	45.71
RVNL	EQ	12-Jun-2020	18.60	17.35	18.45	17.30	18.35	18.30	18.07	5464606	987.34	19926	2011692	36.81
S&SPOWER	BE	12-Jun-2020	17.30	17.00	17.40	16.50	17.10	17.40	16.59	2350	0.39	22	-	-
SABTN	BE	12-Jun-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.49	5610	0.08	16	-	-
SADBHAV	EQ	12-Jun-2020	44.85	42.65	43.50	42.65	42.90	42.95	42.73	495703	211.82	1750	411764	83.07
SADBHIN	EQ	12-Jun-2020	15.60	15.50	15.50	14.85	15.45	15.30	15.10	109307	16.50	400	75353	68.94
SAFARI	EQ	12-Jun-2020	364.70	338.55	375.00	338.55	374.70	366.45	353.07	14001	49.43	1575	6825	48.75
SAGARDEEP	EQ	12-Jun-2020	92.25	92.50	93.00	91.90	92.70	92.70	92.56	15117	13.99	170	5320	35.19
SAGCEM	EQ	12-Jun-2020	355.25	350.00	357.25	336.65	351.50	352.65	347.77	30985	107.76	1213	15528	50.11
SAIL	EQ	12-Jun-2020	30.00	28.35	30.50	28.35	30.40	30.35	29.61	22376269	6626.40	29871	3482968	15.57
SAKAR	EQ	12-Jun-2020	51.70	47.00	61.70	46.20	51.65	51.65	50.74	829	0.42	42	318	38.36
SAKHTISUG	EQ	12-Jun-2020	11.55	11.00	11.45	11.00	11.15	11.25	11.15	216212	24.10	550	137753	63.71
SAKSOFT	EQ	12-Jun-2020	185.30	173.00	187.90	171.95	182.05	182.65	180.48	14631	26.41	576	8077	55.20
SAKUMA	BE	12-Jun-2020	8.35	7.95	7.95	7.95	7.95	7.95	7.95	90842	7.22	435	-	-
SALASAR	BE	12-Jun-2020	108.85	104.00	114.00	104.00	113.90	112.95	108.87	45458	49.49	261	-	-
SALONA	EQ	12-Jun-2020	57.00	57.00	57.00	55.25	56.80	56.80	55.43	565	0.31	8	511	90.44
SALSTEEL	BE	12-Jun-2020	2.60	2.50	2.70	2.50	2.70	2.50	2.50	7960	0.20	19	-	-
SALZERELEC	EQ	12-Jun-2020	76.60	71.30	82.95	71.25	79.15	80.05	77.24	91267	70.50	1889	37831	41.45
SAMBHAAV	EQ	12-Jun-2020	2.30	2.30	2.30	2.20	2.20	2.20	2.22	54285	1.21	51	48619	89.56
SANCO	EQ	12-Jun-2020	11.35	11.00	11.45	10.90	11.20	11.15	11.10	1681	0.19	64	1511	89.89
SANDESH	EQ	12-Jun-2020	497.10	486.00	505.95	486.00	503.90	503.90	492.48	206	1.01	24	186	90.29
SANDHAR	EQ	12-Jun-2020	167.60	159.00	199.00	158.05	183.65	186.85	189.19	149808	283.43	5446	21542	14.38
SANGAMIND	EQ	12-Jun-2020	43.95	43.05	47.55	41.40	47.20	47.20	46.14	23813	10.99	244	15965	67.04
SANGHIIND	EQ	12-Jun-2020	20.20	19.30	20.95	18.65	20.85	20.80	20.24	1252678	253.55	2120	840817	67.12
SANGHVIFOR	EQ	12-Jun-2020	13.85	13.50	14.50	13.50	13.65	14.45	14.39	829	0.12	20	418	50.42
SANGHVIMOV	EQ	12-Jun-2020	56.40	54.05	59.00	51.75	56.95	58.25	56.38	13826	7.80	232	10748	77.74
SANGINITA	EQ	12-Jun-2020	83.90	82.00	84.45	76.25	82.90	83.80	83.53	45308	37.85	655	25924	57.22
SANOFI	EQ	12-Jun-2020	7920.65	7800.00	8000.00	7800.00	7955.00	7956.95	7930.67	30094	2386.66	5784	8699	28.91
SANWARIA	BE	12-Jun-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	892155	20.97	854	-	-
SARDAEN	EQ	12-Jun-2020	167.80	161.00	179.00	158.10	176.00	175.15	171.81	102713	176.47	2824	42981	41.85
SAREGAMA	EQ	12-Jun-2020	424.85	405.00	430.00	400.00	420.00	423.90	414.80	33003	136.90	1660	20506	62.13
SARLAPOLY	EQ	12-Jun-2020	17.15	17.00	17.50	16.25	17.50	17.35	16.91	50335	8.51	216	38467	76.42
SARVESHWAR	SM	12-Jun-2020	11.95	11.40	11.40	11.40	11.40	11.40	11.40	1600	0.18	1	1600	100.00
SASKEN	EQ	12-Jun-2020	441.95	431.80	449.00	416.75	435.00	436.00	433.27	10288	44.57	827	4367	42.45
SASTASUNDR	EQ	12-Jun-2020	74.20	72.25	79.00	72.25	79.00	78.95	77.44	2603	2.02	111	2211	84.94
SATIA	EQ	12-Jun-2020	77.70	77.70	79.90	74.10	78.35	78.60	76.66	9887	7.58	455	3483	35.23
SATIN	EQ	12-Jun-2020	77.35	81.20	81.20	73.50	81.20	81.20	77.70	481783	374.35	2463	305876	63.49
SBICARD	EQ	12-Jun-2020	591.05	552.50	594.50	552.50	589.00	590.45	578.05	2363476	13661.98	106426	806265	34.11
SBIETFQLTY	EQ	12-Jun-2020	90.89	88.62	92.00	85.00	91.49	91.43	88.40	10047	8.88	132	6559	65.28
SBILIFE	EQ	12-Jun-2020	740.90	730.00	760.90	728.75	750.80	750.45	750.01	4396304	32972.86	69597	1602097	36.44
SBIN	EQ	12-Jun-2020	177.15	170.00	180.00	169.80	178.85	179.15	174.57	92761694	161935.70	424338	15372122	16.57
SBIN	N2	12-Jun-2020	11215.55	11240.00	11280.00	11164.00	11200.00	11201.47	11197.78	61	6.83	11	61	100.00
SBIN	N5	12-Jun-2020	11450.01	11800.00	12299.00	11445.00	11487.90	11483.53	11488.66	408	46.87	70	390	95.59
SBIN	N6	12-Jun-2020	11300.00	11340.00	11340.00	11340.00	11340.00	11340.00	11340.00	2	0.23	1	2	100.00
SCAPDVR	EQ	12-Jun-2020	0.55	0.55	0.55	0.50	0.50	0.55	0.53	368950	1.97	90	296551	80.38
SCHAEFFLER	EQ	12-Jun-2020	3549.25	3425.05	3681.75	3400.00	3600.00	3542.65	3526.96	11760	414.77	2267	5819	49.48
SCHAND	BE	12-Jun-2020	45.05	42.80	44.85	42.80	44.75	44.55	43.54	28559	12.44	160	-	-
SCHNEIDER	EQ	12-Jun-2020	90.50	86.60	93.25	86.60	92.15	92.45	89.31	640961	572.46	6046	95679	14.93
SCI	EQ	12-Jun-2020	47.45	45.00	46.90	44.95	46.35	46.35	46.19	1471215	679.53	6284	354108	24.07
SDAFXXVGR	MF	12-Jun-2020	8.80	9.40	9.68	9.40	9.68	9.68	9.56	20000	1.91	6	20000	100.00
SDBL	BE	12-Jun-2020	71.65	71.00	73.25	68.15	73.25	71.30	69.67	18908	13.17	195	-	-
SEAMECLTD	EQ	12-Jun-2020	374.40	355.05	383.00	347.05	366.00	375.15	369.13	1754	6.47	160	1070	61.00
SECL	SM	12-Jun-2020	32.90	26.35	38.45	26.35	38.45	38.45	32.40	6000	1.94	2	3000	50.00
SECURCRED	SM	12-Jun-2020	17.75	18.30	18.60	18.30	18.55	18.55	18.53	3000	0.56	5	2400	80.00
SELAN	EQ	12-Jun-2020	102.65	97.00	101.00	93.50	98.20	99.65	96.63	37783	36.51	1126	22954	60.75
SEPOWER	BE	12-Jun-2020	3.10	3.10	3.10	2.95	2.95	2.95	2.95	18548	0.55	72	-	-
SEQUENT	EQ	12-Jun-2020	85.40	83.30	86.30	83.30	85.35	85.20	85.13	494129	420.64	1906	289391	58.57
SERVOTECH	SM	12-Jun-2020	13.30	13.85	13.85	13.85	13.85	13.85	13.85	4000	0.55	1	4000	100.00
SESHAPAPER	EQ	12-Jun-2020	153.40	145.10	184.05	145.00	184.05	179.50	175.28	586404	1027.84	5575	210987	35.98
SETCO	EQ	12-Jun-2020	10.35	10.25	10.30	9.55	10.25	10.20	9.99	79244	7.92	433	53938	68.07
SETF10GILT	EQ	12-Jun-2020	196.95	197.75	199.40	195.75	198.50	198.50	198.56	267	0.53	15	232	86.89
SETFGOLD	EQ	12-Jun-2020	4271.60	4309.95	4309.95	4260.00	4265.25	4269.75	4275.18	34267	1464.97	2279	27734	80.94
SETFNIF50	EQ	12-Jun-2020	102.17	100.50	102.65	96.50	102.47	102.39	99.97	1381192	1380.75	2535	1001234	72.49
SETFNIFBK	EQ	12-Jun-2020	204.21	201.00	206.74	195.66	205.01	206.16	200.97	292746	588.34	1785	116348	39.74
SETFNN50	EQ	12-Jun-2020	259.69	254.63	259.95	248.95	259.90	257.60	252.65	12683	32.04	349	7995	63.04
SETUINFRA	BE	12-Jun-2020	0.85	0.85	0.85	0.80	0.80	0.85	0.82	112672	0.92	61	-	-
SEYAIND	EQ	12-Jun-2020	64.80	64.00	68.00	61.60	68.00	68.00	65.02	128220	83.36	1141	88727	69.20
SFL	EQ	12-Jun-2020	1391.50	1351.00	1399.80	1350.10	1391.00	1391.30	1388.64	4548	63.16	851	3060	67.28
SGBAPR28I	GB	12-Jun-2020	4620.91	4624.00	4632.00	4600.00	4631.00	4619.98	4615.33	1216	56.12	146	1153	94.82
SGBAUG24	GB	12-Jun-2020	4675.00	4652.00	4720.00	4651.05	4715.00	4712.06	4696.09	375	17.61	35	305	81.33
SGBAUG27	GB	12-Jun-2020	4620.00	4660.00	4680.00	4660.00	4660.00	4660.00	4662.29	32	1.49	10	32	100.00
SGBDC27VII	GB	12-Jun-2020	4649.00	4624.00	4625.00	4600.10	4625.00	4625.00	4623.50	127	5.87	22	127	100.00
SGBDEC25	GB	12-Jun-2020	4630.00	4649.00	4649.00	4649.00	4649.00	4649.00	4649.00	1	0.05	1	1	100.00
SGBDEC2512	GB	12-Jun-2020	4627.00	4695.00	4695.00	4600.01	4600.01	4600.01	4616.67	12	0.55	3	12	100.00
SGBFEB24	GB	12-Jun-2020	4660.02	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	15	0.70	5	15	100.00
SGBFEB27	GB	12-Jun-2020	4621.00	4673.00	4673.00	4617.00	4617.00	4617.00	4628.20	5	0.23	3	5	100.00
SGBFEB28IX	GB	12-Jun-2020	4560.00	4649.00	4755.00	4571.00	4606.00	4606.00	4641.41	81	3.76	15	78	96.30
SGBJ28VIII	GB	12-Jun-2020	4606.00	4636.00	4652.10	4636.00	4652.10	4644.05	4644.05	2	0.09	2	2	100.00
SGBJAN26	GB	12-Jun-2020	4650.00	4610.00	4649.00	4610.00	4649.00	4649.00	4636.00	15	0.70	2	15	100.00
SGBJAN27	GB	12-Jun-2020	4582.00	4582.01	4630.00	4582.00	4630.00	4630.00	4586.13	126	5.78	8	126	100.00
SGBJUL25	GB	12-Jun-2020	4621.00	4606.00	4689.00	4606.00	4660.00	4667.78	4655.50	84	3.91	13	84	100.00
SGBJUL27	GB	12-Jun-2020	4611.92	4697.99	4697.99	4590.00	4679.99	4612.49	4664.17	11	0.51	5	11	100.00
SGBJUN27	GB	12-Jun-2020	4619.75	4619.80	4680.00	4605.00	4615.00	4614.66	4623.20	137	6.33	14	137	100.00
SGBMAR24	GB	12-Jun-2020	4675.00	4663.00	4749.99	4663.00	4749.99	4749.99	4706.50	10	0.47	2	10	100.00
SGBMAR25	GB	12-Jun-2020	4650.00	4620.00	4650.00	4612.00	4650.00	4650.00	4643.18	55	2.55	7	55	100.00
SGBMAR28X	GB	12-Jun-2020	4645.00	4645.00	4645.00	4602.01	4644.00	4644.00	4642.38	24	1.11	3	24	100.00
SGBMAY25	GB	12-Jun-2020	4645.00	4699.00	4699.00	4611.00	4641.05	4641.05	4632.02	33	1.53	16	24	72.73
SGBMAY26	GB	12-Jun-2020	4591.34	4592.10	4592.10	4592.10	4592.10	4592.10	4592.10	1	0.05	1	1	100.00
SGBMAY28	GB	12-Jun-2020	4617.65	4617.65	4640.00	4615.05	4634.00	4634.00	4623.30	222	10.26	43	171	77.03
SGBNOV23	GB	12-Jun-2020	4703.33	4749.99	4749.99	4744.99	4744.99	4744.99	4745.99	5	0.24	2	5	100.00
SGBNOV24	GB	12-Jun-2020	4685.66	4690.00	4690.00	4669.00	4680.00	4676.75	4685.76	285	13.35	27	266	93.33
SGBNOV25	GB	12-Jun-2020	4625.00	4631.01	4645.00	4629.00	4645.00	4645.00	4635.98	53	2.46	6	53	100.00
SGBNOV258	GB	12-Jun-2020	4625.00	4649.60	4649.60	4625.00	4625.00	4625.00	4632.14	31	1.44	2	31	100.00
SGBNOV26	GB	12-Jun-2020	4624.00	4611.00	4611.00	4611.00	4611.00	4611.00	4611.00	8	0.37	1	8	100.00
SGBOCT25	GB	12-Jun-2020	4650.00	4650.00	4700.00	4650.00	4699.00	4699.00	4679.60	5	0.23	4	5	100.00
SGBOCT25IV	GB	12-Jun-2020	4611.00	4620.00	4658.00	4620.00	4650.00	4652.28	4653.27	33	1.54	8	33	100.00
SGBOCT25V	GB	12-Jun-2020	4654.99	4640.00	4640.00	4625.00	4625.00	4625.00	4632.50	2	0.09	2	2	100.00
SGBOCT26	GB	12-Jun-2020	4643.99	4601.01	4601.01	4601.01	4601.01	4601.01	4601.01	2	0.09	1	2	100.00
SGBOCT27	GB	12-Jun-2020	4590.00	4699.90	4799.00	4603.00	4709.00	4709.00	4708.46	68	3.20	13	67	98.53
SGBOCT27VI	GB	12-Jun-2020	4601.00	4621.00	4650.00	4620.00	4621.00	4621.00	4639.00	16	0.74	7	16	100.00
SGBSEP24	GB	12-Jun-2020	4669.66	4661.12	4663.00	4660.00	4660.00	4660.00	4661.35	162	7.55	35	162	100.00
SGBSEP27	GB	12-Jun-2020	4600.00	4600.00	4680.00	4600.00	4680.00	4678.42	4673.05	58	2.71	8	57	98.28
SGL	EQ	12-Jun-2020	9.35	9.20	9.25	8.45	9.10	9.10	8.72	136092	11.86	261	72658	53.39
SHAHALLOYS	EQ	12-Jun-2020	6.80	7.00	7.10	7.00	7.10	7.10	7.09	5792	0.41	35	5792	100.00
SHAKTIPUMP	EQ	12-Jun-2020	174.00	166.50	191.40	164.10	191.40	191.15	185.43	911246	1689.74	14608	183504	20.14
SHALBY	EQ	12-Jun-2020	70.00	67.25	69.50	65.00	69.35	69.15	68.34	105827	72.32	1738	51002	48.19
SHALPAINTS	EQ	12-Jun-2020	60.30	58.00	60.00	57.20	59.50	59.35	58.63	60930	35.72	755	31057	50.97
SHANKARA	EQ	12-Jun-2020	352.00	347.50	352.60	299.20	330.95	333.40	332.02	492327	1634.61	17372	120603	24.50
SHANTIGEAR	EQ	12-Jun-2020	89.20	84.10	88.40	84.10	88.35	87.95	86.29	27585	23.80	762	14011	50.79
SHARDACROP	EQ	12-Jun-2020	172.85	165.55	178.95	165.00	176.50	175.45	171.74	11700	20.09	532	6165	52.69
SHARDAMOTR	EQ	12-Jun-2020	697.95	684.90	709.80	663.00	708.90	700.40	691.44	954	6.60	118	720	75.47
SHARIABEES	EQ	12-Jun-2020	248.78	233.60	249.97	233.60	249.96	249.50	247.41	115	0.28	20	61	53.04
SHEMAROO	EQ	12-Jun-2020	67.35	64.00	70.00	64.00	68.15	68.05	66.29	52867	35.04	879	36589	69.21
SHIL	EQ	12-Jun-2020	84.70	81.80	88.05	78.45	87.90	86.40	83.81	46383	38.87	651	32148	69.31
SHILPAMED	EQ	12-Jun-2020	539.60	500.00	545.00	497.00	535.00	537.80	526.96	95501	503.25	4311	52444	54.91
SHIRPUR-G	EQ	12-Jun-2020	7.15	7.05	7.50	6.90	7.00	7.15	7.09	38167	2.71	97	32635	85.51
SHIVAMAUTO	EQ	12-Jun-2020	16.40	15.60	15.60	15.60	15.60	15.60	15.60	43472	6.78	301	43447	99.94
SHIVAMILLS	EQ	12-Jun-2020	23.65	23.00	24.45	22.70	24.00	24.05	23.54	7410	1.74	40	5535	74.70
SHIVATEX	EQ	12-Jun-2020	85.25	85.25	93.75	85.00	93.75	93.60	90.91	36144	32.86	579	19615	54.27
SHK	EQ	12-Jun-2020	70.45	67.55	72.00	66.10	71.50	71.55	69.33	2376384	1647.52	9493	1221243	51.39
SHOPERSTOP	EQ	12-Jun-2020	185.30	176.05	184.05	176.05	181.30	182.60	178.39	352436	628.72	5562	166448	47.23
SHREDIGCEM	EQ	12-Jun-2020	41.20	40.40	46.75	39.25	43.65	43.65	43.82	6894359	3021.41	20837	1982994	28.76
SHREECEM	EQ	12-Jun-2020	21251.20	20700.00	23137.25	20700.00	22489.00	22392.65	21857.22	147218	32177.77	28551	52413	35.60
SHREEPUSHK	EQ	12-Jun-2020	92.20	84.05	101.40	84.00	98.20	98.90	95.91	70661	67.77	1990	30982	43.85
SHREERAMA	EQ	12-Jun-2020	5.50	5.25	5.75	5.25	5.60	5.50	5.41	29619	1.60	81	21799	73.60
SHRENIK	EQ	12-Jun-2020	21.60	22.60	22.65	21.00	22.65	22.65	21.80	47512	10.36	99	44881	94.46
SHREYANIND	EQ	12-Jun-2020	83.60	82.00	86.00	79.50	85.95	84.90	82.86	39260	32.53	915	17926	45.66
SHREYAS	EQ	12-Jun-2020	51.75	47.50	54.80	47.50	54.80	54.30	52.42	32991	17.29	747	23623	71.60
SHRIPISTON	BE	12-Jun-2020	611.10	590.00	590.00	590.00	590.00	590.00	590.00	5	0.03	1	-	-
SHRIRAMCIT	EQ	12-Jun-2020	682.80	650.10	673.00	640.00	666.00	668.00	659.16	103711	683.62	10481	52342	50.47
SHRIRAMEPC	EQ	12-Jun-2020	4.05	4.20	4.25	3.85	4.25	4.25	4.03	1082654	43.58	717	745332	68.84
SHUBHLAXMI	SM	12-Jun-2020	25.45	24.20	24.20	24.20	24.20	24.20	24.20	1000	0.24	1	1000	100.00
SHYAMCENT	BE	12-Jun-2020	3.75	3.75	3.75	3.60	3.65	3.70	3.69	15641	0.58	21	-	-
SICAGEN	EQ	12-Jun-2020	13.60	12.95	13.90	12.95	13.90	13.25	13.07	31727	4.15	228	23325	73.52
SICAL	EQ	12-Jun-2020	10.00	9.90	10.15	9.70	10.00	10.00	10.03	289422	29.03	525	242714	83.86
SIEMENS	EQ	12-Jun-2020	1069.00	1025.55	1078.80	1025.35	1065.00	1068.65	1057.28	363223	3840.28	25914	86882	23.92
SIGIND	EQ	12-Jun-2020	23.30	22.50	23.50	21.00	22.40	22.50	22.21	19323	4.29	305	9786	50.64
SIL	BE	12-Jun-2020	10.25	10.75	10.75	10.30	10.55	10.35	10.47	16991	1.78	21	-	-
SILINV	EQ	12-Jun-2020	114.20	110.15	114.05	110.10	114.00	113.95	112.85	746	0.84	32	638	85.52
SIMBHALS	EQ	12-Jun-2020	7.60	7.55	7.95	7.25	7.95	7.95	7.67	88154	6.76	271	64272	72.91
SIMPLEXINF	EQ	12-Jun-2020	29.00	27.55	28.70	27.55	28.15	28.20	27.97	293464	82.08	1738	197227	67.21
SINTEX	BE	12-Jun-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.70	6438585	109.16	2878	-	-
SIRCA	EQ	12-Jun-2020	234.90	216.00	238.00	216.00	234.10	235.95	229.40	20692	47.47	872	11838	57.21
SIS	EQ	12-Jun-2020	367.90	360.00	375.00	357.35	368.85	368.55	365.85	31264	114.38	1588	18581	59.43
SITINET	BE	12-Jun-2020	1.75	1.70	1.75	1.70	1.70	1.70	1.71	636060	10.89	328	-	-
SIYSIL	EQ	12-Jun-2020	129.40	120.60	129.00	120.60	129.00	128.65	125.57	57679	72.43	1741	24516	42.50
SJVN	EQ	12-Jun-2020	21.35	21.00	21.25	20.90	21.10	21.10	21.04	5204252	1094.87	3571	4426505	85.06
SKFINDIA	EQ	12-Jun-2020	1493.15	1456.00	1470.05	1440.00	1446.90	1448.15	1447.53	75243	1089.17	6262	49386	65.64
SKIL	BE	12-Jun-2020	3.60	3.50	3.70	3.45	3.50	3.50	3.50	56965	1.99	46	-	-
SKIPPER	EQ	12-Jun-2020	33.35	31.10	33.45	30.05	33.00	33.05	32.12	40170	12.90	331	21861	54.42
SKMEGGPROD	EQ	12-Jun-2020	34.75	34.40	34.75	33.15	34.00	34.15	33.96	7654	2.60	162	5185	67.74
SMARTLINK	EQ	12-Jun-2020	68.80	67.90	74.90	66.90	70.60	69.20	70.46	3046	2.15	116	2116	69.47
SMLISUZU	EQ	12-Jun-2020	396.25	387.70	391.00	380.75	387.10	387.25	386.32	53055	204.96	2553	21406	40.35
SMSLIFE	EQ	12-Jun-2020	318.20	302.70	344.60	302.70	328.40	326.50	327.59	35543	116.43	1144	11504	32.37
SMSPHARMA	EQ	12-Jun-2020	50.15	46.55	53.45	46.50	51.95	51.90	50.94	209233	106.58	2181	91119	43.55
SNOWMAN	EQ	12-Jun-2020	28.80	28.30	29.50	27.30	29.05	29.10	28.22	312234	88.11	1781	132835	42.54
SOBHA	EQ	12-Jun-2020	217.75	203.50	224.75	203.50	221.60	221.90	213.19	308968	658.69	7029	61058	19.76
SOLARA	EQ	12-Jun-2020	537.35	520.05	548.70	517.00	544.00	543.70	534.13	28185	150.54	1445	20282	71.96
SOLARINDS	EQ	12-Jun-2020	971.00	933.00	970.55	933.00	966.00	960.20	949.46	14902	141.49	837	8865	59.49
SOMANYCERA	EQ	12-Jun-2020	112.40	103.50	114.70	101.55	112.00	111.70	109.24	103311	112.85	2161	48945	47.38
SOMICONVEY	EQ	12-Jun-2020	15.00	13.60	16.15	13.55	15.40	15.30	14.30	1291	0.18	22	890	68.94
SONATSOFTW	EQ	12-Jun-2020	228.30	220.10	224.15	215.10	222.05	222.80	221.01	223299	493.50	7334	84967	38.05
SONISOYA	SM	12-Jun-2020	8.45	8.80	9.25	8.80	9.25	9.25	9.03	12000	1.08	2	12000	100.00
SORILINFRA	EQ	12-Jun-2020	56.30	54.45	55.80	53.50	55.00	55.30	54.39	45144	24.56	532	28839	63.88
SOTL	EQ	12-Jun-2020	669.80	667.95	688.95	657.95	668.80	668.80	667.09	1186	7.91	146	1036	87.35
SOUTHBANK	EQ	12-Jun-2020	6.85	6.40	6.75	6.35	6.75	6.70	6.60	13290183	877.17	12961	8443925	63.54
SOUTHWEST	BE	12-Jun-2020	19.95	19.95	20.90	19.05	20.90	20.90	19.88	27662	5.50	44	-	-
SPAL	EQ	12-Jun-2020	69.55	65.00	72.00	63.30	70.50	70.10	68.64	58189	39.94	1209	42518	73.07
SPANDANA	EQ	12-Jun-2020	536.85	510.05	555.00	510.05	540.00	542.55	535.23	35429	189.63	2534	17142	48.38
SPARC	EQ	12-Jun-2020	148.50	142.00	146.90	141.55	145.50	145.50	145.14	694331	1007.77	9070	180392	25.98
SPECIALITY	EQ	12-Jun-2020	35.95	35.00	36.75	32.50	35.35	35.90	34.79	38896	13.53	387	23404	60.17
SPENCERS	EQ	12-Jun-2020	92.10	88.10	91.80	88.05	91.50	91.30	90.04	1167105	1050.87	9738	292788	25.09
SPENTEX	BE	12-Jun-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.47	49491	0.23	41	-	-
SPIC	EQ	12-Jun-2020	16.45	16.10	16.50	15.75	16.45	16.30	16.16	89145	14.40	410	49741	55.80
SPICEJET	EQ	12-Jun-2020	51.80	47.55	52.00	47.50	52.00	51.75	50.03	3452811	1727.51	20532	1549710	44.88
SPLIL	EQ	12-Jun-2020	25.70	23.70	26.00	22.75	25.75	25.40	24.81	25512	6.33	754	9366	36.71
SPMLINFRA	EQ	12-Jun-2020	7.90	7.90	8.40	7.45	8.20	8.25	8.13	9428	0.77	53	8424	89.35
SPTL	BE	12-Jun-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.89	6844593	129.45	1899	-	-
SREEL	EQ	12-Jun-2020	136.25	128.10	142.90	128.10	133.70	139.80	133.15	5139	6.84	319	3343	65.05
SREIBNPNCD	NL	12-Jun-2020	770.00	775.00	775.00	770.00	770.00	770.00	774.65	215	1.67	3	215	100.00
SREIBNPNCD	NU	12-Jun-2020	736.23	725.00	729.00	725.00	729.00	729.00	728.08	61	0.44	6	61	100.00
SREIBNPNCD	NX	12-Jun-2020	799.06	890.00	899.00	890.00	899.00	897.19	897.20	50	0.45	5	50	100.00
SREIBNPNCD	Y1	12-Jun-2020	784.82	800.00	800.00	777.00	777.00	777.00	780.68	73	0.57	10	66	90.41
SREIBNPNCD	Y6	12-Jun-2020	1074.00	1001.00	1050.00	1001.00	1050.00	1050.00	1019.38	80	0.82	5	50	62.50
SREINFRA	EQ	12-Jun-2020	7.00	6.65	7.35	6.65	7.10	6.95	6.91	14121948	975.60	9548	7503805	53.14
SRF	EQ	12-Jun-2020	3625.70	3550.00	3694.40	3529.20	3680.10	3683.00	3634.05	232589	8452.41	23457	47294	20.33
SRHHYPOLTD	EQ	12-Jun-2020	106.70	97.45	117.00	97.45	107.00	107.35	108.12	6506	7.03	196	4616	70.95
SRIPIPES	EQ	12-Jun-2020	168.30	164.95	169.45	161.35	168.00	168.30	165.26	52974	87.54	1484	28178	53.19
SRTRANSFIN	EQ	12-Jun-2020	637.90	615.00	693.70	606.00	687.00	684.40	655.13	12250897	80259.37	197223	1555407	12.70
SRTRANSFIN	Y3	12-Jun-2020	1048.00	1030.00	1040.00	1030.00	1040.00	1040.00	1036.67	150	1.56	10	150	100.00
SRTRANSFIN	Y6	12-Jun-2020	2100.00	2119.20	2119.20	2100.00	2100.00	2100.00	2109.60	4	0.08	3	2	50.00
SRTRANSFIN	Y9	12-Jun-2020	1092.00	1093.00	1093.10	1093.00	1093.10	1093.10	1093.09	85	0.93	2	85	100.00
SRTRANSFIN	YB	12-Jun-2020	1017.99	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	50	0.50	1	50	100.00
SRTRANSFIN	YI	12-Jun-2020	927.01	944.90	944.90	940.00	940.00	940.16	940.53	65	0.61	6	65	100.00
SRTRANSFIN	YK	12-Jun-2020	1015.76	987.80	1019.00	987.80	1019.00	1018.68	1009.15	217	2.19	12	176	81.11
SRTRANSFIN	YL	12-Jun-2020	999.00	999.00	999.00	998.00	998.00	998.00	998.33	30	0.30	2	30	100.00
SRTRANSFIN	YM	12-Jun-2020	1125.00	1131.00	1140.00	1130.50	1139.00	1130.81	1130.84	162	1.83	12	150	92.59
SRTRANSFIN	YN	12-Jun-2020	1075.40	1074.50	1075.00	1074.50	1075.00	1075.00	1074.95	345	3.71	7	345	100.00
SRTRANSFIN	YO	12-Jun-2020	960.40	995.00	995.00	990.00	990.00	990.00	993.33	30	0.30	3	30	100.00
SRTRANSFIN	YQ	12-Jun-2020	1001.01	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	20	0.20	1	20	100.00
SRTRANSFIN	YR	12-Jun-2020	955.01	978.00	978.00	970.00	974.00	974.00	973.92	303	2.95	12	253	83.50
SRTRANSFIN	YS	12-Jun-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	5	0.05	1	5	100.00
SRTRANSFIN	YT	12-Jun-2020	1082.00	1064.11	1064.11	1064.11		1064.11	1064.11	100	1.06	2	100	100.00
SRTRANSFIN	YV	12-Jun-2020	960.00	965.00	970.00	960.00	970.00	970.00	965.00	220	2.12	3	220	100.00
SRTRANSFIN	YX	12-Jun-2020	974.94	966.30	975.00	966.30	975.00	975.00	974.32	255	2.48	8	255	100.00
SRTRANSFIN	YY	12-Jun-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	21	0.20	2	21	100.00
SRTRANSFIN	YZ	12-Jun-2020	1005.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	40	0.40	1	40	100.00
SRTRANSFIN	Z2	12-Jun-2020	971.00	1020.00	1029.00	1020.00	1029.00	1029.00	1022.57	35	0.36	2	25	71.43
SRTRANSFIN	Z3	12-Jun-2020	942.00	945.00	990.00	945.00	990.00	990.00	947.81	32	0.30	3	32	100.00
SRTRANSFIN	Z8	12-Jun-2020	1048.00	1025.21	1025.21	1025.21	1025.21	1025.21	1025.21	250	2.56	1	250	100.00
SRTRANSFIN	Z9	12-Jun-2020	986.80	980.00	980.00	980.00	980.00	980.00	980.00	15	0.15	1	15	100.00
SSINFRA	SM	12-Jun-2020	8.50	8.10	8.50	8.10	8.50	8.50	8.23	9000	0.74	3	6000	66.67
SSWL	EQ	12-Jun-2020	358.55	341.25	359.90	340.70	359.00	356.65	349.55	11210	39.18	984	5250	46.83
STAN	DR	12-Jun-2020	38.60	38.55	38.55	34.75	37.00	36.95	36.20	12311	4.46	174	9130	74.16
STAR	EQ	12-Jun-2020	399.25	382.50	397.80	382.50	396.30	395.80	393.72	403103	1587.11	9083	106841	26.50
STARCEMENT	EQ	12-Jun-2020	84.90	81.00	89.00	78.75	87.50	87.90	84.49	238211	201.27	3997	86723	36.41
STARPAPER	EQ	12-Jun-2020	98.70	95.00	102.70	91.80	99.65	100.05	97.83	271483	265.60	4323	64741	23.85
STCINDIA	EQ	12-Jun-2020	48.40	47.85	48.00	46.00	47.15	47.00	46.63	44636	20.81	474	22049	49.40
STEELCITY	EQ	12-Jun-2020	24.70	25.05	26.00	23.30	26.00	26.00	24.95	9208	2.30	45	7909	85.89
STEELXIND	EQ	12-Jun-2020	19.05	18.20	20.00	18.10	19.95	19.40	18.60	40761	7.58	139	32413	79.52
STEL	EQ	12-Jun-2020	51.00	49.00	51.90	48.45	50.55	50.05	50.08	26472	13.26	847	4858	18.35
STERTOOLS	EQ	12-Jun-2020	149.10	141.55	151.00	141.55	147.15	148.75	147.18	13498	19.87	457	9087	67.32
STINDIA	BE	12-Jun-2020	4.70	4.50	4.50	4.50	4.50	4.50	4.50	102	0.00	2	-	-
STRTECH	EQ	12-Jun-2020	105.40	100.00	104.25	98.20	103.75	103.35	102.05	2087521	2130.27	18888	273584	13.11
SUBEX	BE	12-Jun-2020	7.55	7.20	7.90	7.20	7.85	7.80	7.62	1889341	144.05	1295	-	-
SUBROS	EQ	12-Jun-2020	171.35	167.65	174.00	165.30	173.00	173.25	169.96	60720	103.20	1624	29397	48.41
SUDARSCHEM	EQ	12-Jun-2020	391.05	375.10	388.90	375.10	386.00	384.45	382.96	110479	423.09	3955	53983	48.86
SUMEETINDS	EQ	12-Jun-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.71	251768	4.29	145	212392	84.36
SUMICHEM	EQ	12-Jun-2020	280.55	272.80	288.75	270.25	282.70	280.95	282.47	591660	1671.25	11357	272980	46.14
SUMIT	BE	12-Jun-2020	12.10	11.50	12.10	11.50	12.00	12.00	11.78	1824	0.21	24	-	-
SUMMITSEC	EQ	12-Jun-2020	322.70	311.15	329.00	311.15	320.00	320.40	319.92	3413	10.92	191	2561	75.04
SUNCLAYLTD	EQ	12-Jun-2020	1709.75	1611.00	1676.00	1572.60	1670.00	1666.45	1643.98	10793	177.44	1482	4717	43.70
SUNDARAM	EQ	12-Jun-2020	1.40	1.35	1.40	1.35	1.40	1.35	1.35	199822	2.70	112	167291	83.72
SUNDARMFIN	EQ	12-Jun-2020	1206.55	1199.95	1375.00	1190.30	1327.35	1348.30	1322.64	174859	2312.75	8196	112846	64.54
SUNDARMHLD	EQ	12-Jun-2020	49.15	48.45	49.15	47.20	49.00	48.75	48.12	43851	21.10	419	30884	70.43
SUNDRMBRAK	EQ	12-Jun-2020	227.65	214.00	230.95	205.00	230.95	226.25	215.17	9838	21.17	413	5677	57.70
SUNDRMFAST	EQ	12-Jun-2020	317.70	310.10	314.00	300.00	311.85	310.70	308.38	88130	271.78	3161	34904	39.61
SUNFLAG	EQ	12-Jun-2020	35.65	33.55	37.40	33.55	36.25	36.65	35.76	196630	70.32	1083	111306	56.61
SUNPHARMA	EQ	12-Jun-2020	473.65	455.00	481.90	455.00	478.80	480.10	475.83	11499860	54719.43	145048	1536965	13.37
SUNTECK	EQ	12-Jun-2020	169.40	160.05	174.00	160.05	170.00	172.15	166.09	323713	537.64	7235	70630	21.82
SUNTV	EQ	12-Jun-2020	384.15	374.95	385.00	372.10	382.00	380.80	377.19	3913676	14762.02	48309	509628	13.02
SUPERHOUSE	EQ	12-Jun-2020	73.85	70.00	75.65	70.00	74.40	74.95	72.81	15350	11.18	260	5314	34.62
SUPERSPIN	EQ	12-Jun-2020	4.55	4.35	4.65	4.35	4.50	4.50	4.41	25431	1.12	60	22092	86.87
SUPPETRO	EQ	12-Jun-2020	165.95	161.00	163.95	157.80	162.95	162.00	161.02	18954	30.52	528	11634	61.38
SUPRAJIT	EQ	12-Jun-2020	126.70	120.00	126.80	120.00	124.30	124.80	124.55	253700	315.98	4816	132917	52.39
SUPREMEIND	EQ	12-Jun-2020	1078.00	1019.00	1085.00	1012.35	1085.00	1077.20	1066.22	20172	215.08	4869	9638	47.78
SUPREMEINF	BZ	12-Jun-2020	8.20	8.60	8.60	8.10	8.60	8.60	8.58	18730	1.61	54	-	-
SURANASOL	EQ	12-Jun-2020	8.50	8.40	9.10	7.65	9.05	9.05	8.45	188942	15.96	411	125184	66.26
SURANAT&P	EQ	12-Jun-2020	3.80	3.55	3.75	3.55	3.60	3.75	3.70	35159	1.30	41	32365	92.05
SURANI	SM	12-Jun-2020	19.95	18.50	21.90	18.50	21.90	21.90	20.20	8000	1.62	4	6000	75.00
SURYALAXMI	BE	12-Jun-2020	17.45	17.35	17.95	16.60	17.95	17.80	17.38	8067	1.40	42	-	-
SURYAROSNI	EQ	12-Jun-2020	99.65	97.70	99.90	89.70	97.35	98.30	95.68	51698	49.46	1311	26079	50.44
SUTLEJTEX	EQ	12-Jun-2020	22.90	21.00	24.70	21.00	22.40	22.95	22.83	95805	21.88	932	29514	30.81
SUVEN	EQ	12-Jun-2020	32.70	31.20	32.45	31.10	32.00	32.10	31.63	667639	211.20	3126	373563	55.95
SUVENPHAR	EQ	12-Jun-2020	322.15	312.00	335.00	305.25	326.90	331.15	322.39	244903	789.54	9241	151643	61.92
SUZLON	EQ	12-Jun-2020	4.70	4.50	4.60	4.50	4.50	4.50	4.50	10773028	484.80	8135	10468654	97.17
SWANENERGY	EQ	12-Jun-2020	115.90	111.10	115.50	110.00	112.35	113.20	113.15	97180	109.96	1601	12698	13.07
SWARAJENG	EQ	12-Jun-2020	1228.75	1215.00	1259.95	1191.75	1237.00	1241.95	1233.39	4319	53.27	705	2486	57.56
SWELECTES	EQ	12-Jun-2020	90.90	88.20	99.90	86.15	96.20	95.75	94.36	15614	14.73	358	11660	74.68
SWSOLAR	EQ	12-Jun-2020	159.50	151.55	161.00	151.55	158.10	159.50	156.94	193807	304.16	3662	133473	68.87
SYMPHONY	EQ	12-Jun-2020	888.85	865.00	894.90	860.00	889.80	889.10	877.66	52155	457.74	5003	25662	49.20
SYNCOM	BE	12-Jun-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.87	160278	2.99	166	-	-
SYNGENE	EQ	12-Jun-2020	364.10	346.40	371.00	346.40	365.90	367.70	360.25	164848	593.87	4371	74396	45.13
TAINWALCHM	EQ	12-Jun-2020	48.30	48.00	48.00	44.90	45.60	45.30	45.47	7662	3.48	174	5339	69.68
TAJGVK	EQ	12-Jun-2020	152.35	137.65	151.55	137.65	149.05	149.55	145.54	61916	90.11	1997	23526	38.00
TAKE	EQ	12-Jun-2020	62.95	59.85	59.85	59.85	59.85	59.85	59.85	61432	36.77	382	61432	100.00
TALBROAUTO	EQ	12-Jun-2020	98.10	95.00	99.30	92.35	98.50	97.55	95.74	19214	18.40	710	10554	54.93
TALWALKARS	BZ	12-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	47850	0.93	40	-	-
TALWGYM	BZ	12-Jun-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.27	131861	1.67	49	-	-
TANLA	EQ	12-Jun-2020	64.60	62.50	69.85	62.00	69.00	68.80	65.68	352732	231.68	1515	237840	67.43
TARACHAND	SM	12-Jun-2020	39.85	41.00	41.00	41.00	41.00	41.00	41.00	2000	0.82	1	2000	100.00
TARMAT	EQ	12-Jun-2020	24.10	23.05	25.75	23.05	24.75	24.75	24.84	80400	19.97	399	56952	70.84
TASTYBITE	EQ	12-Jun-2020	11004.70	10601.00	11200.00	10525.20	11100.00	11073.30	10985.30	1444	158.63	768	721	49.93
TATACAPHSG	N2	12-Jun-2020	1035.00	1032.00	1032.00	1027.01	1027.01	1027.01	1031.72	53	0.55	2	53	100.00
TATACHEM	EQ	12-Jun-2020	306.50	293.00	313.65	293.00	312.85	311.75	307.46	1981677	6092.87	27088	383299	19.34
TATACOFFEE	EQ	12-Jun-2020	85.25	82.40	86.50	78.75	83.70	83.55	81.51	1180195	961.94	10018	234176	19.84
TATACOMM	EQ	12-Jun-2020	462.00	456.00	493.45	446.95	483.50	485.30	479.50	189442	908.37	7802	91177	48.13
TATACONSUM	EQ	12-Jun-2020	375.80	365.10	373.05	365.10	371.75	371.00	369.55	3179903	11751.37	50177	1771349	55.70
TATAELXSI	EQ	12-Jun-2020	889.55	847.00	895.15	847.00	888.95	888.90	874.56	542228	4742.13	19289	97031	17.89
TATAINVEST	EQ	12-Jun-2020	720.40	706.00	723.90	701.30	722.00	722.05	714.61	9847	70.37	1218	4018	40.80
TATAMETALI	EQ	12-Jun-2020	498.65	491.20	508.00	482.50	501.10	502.50	497.05	31109	154.63	2047	12664	40.71
TATAMOTORS	EQ	12-Jun-2020	106.15	98.00	106.25	98.00	104.75	105.30	101.92	92997378	94783.06	288327	8976389	9.65
TATAMTRDVR	EQ	12-Jun-2020	45.10	42.05	45.00	42.00	44.70	44.70	43.63	4210408	1837.17	17638	850788	20.21
TATAPOWER	EQ	12-Jun-2020	41.20	38.00	42.15	37.80	41.75	41.70	40.93	43585696	17838.18	53864	6715272	15.41
TATASTEEL	E1	12-Jun-2020	37.20	35.05	37.70	35.05	37.70	37.25	36.36	114274	41.55	494	77105	67.47
TATASTEEL	EQ	12-Jun-2020	313.15	300.00	320.45	300.00	319.60	317.60	308.07	17558010	54090.59	140583	4474480	25.48
TATASTLBSL	EQ	12-Jun-2020	19.45	18.20	19.80	18.20	19.80	19.60	18.93	2055273	389.17	4220	614287	29.89
TATASTLLP	EQ	12-Jun-2020	275.60	261.10	276.00	256.30	275.40	274.50	268.84	31246	84.00	1361	15352	49.13
TBZ	EQ	12-Jun-2020	27.60	25.30	30.35	25.30	30.35	30.20	28.82	350784	101.10	2025	207129	59.05
TCFSL	NA	12-Jun-2020	1080.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	1	10	100.00
TCFSL	NB	12-Jun-2020	1082.00	1080.00	1083.60	1080.00	1081.15	1081.87	1081.58	817	8.84	15	465	56.92
TCFSL	ND	12-Jun-2020	1116.76	1105.00	1114.00	1105.00	1114.00	1114.00	1110.50	1031	11.45	34	935	90.69
TCFSL	NF	12-Jun-2020	1145.00	1158.00	1158.00	1150.15	1150.15	1150.15	1150.64	80	0.92	4	80	100.00
TCFSL	NH	12-Jun-2020	1080.00	1085.00	1098.00	1080.00	1090.00	1090.00	1090.84	435	4.75	18	433	99.54
TCFSL	NL	12-Jun-2020	1106.32	1105.02	1115.00	1105.02	1115.00	1115.00	1111.67	30	0.33	2	30	100.00
TCI	EQ	12-Jun-2020	167.65	160.00	168.50	160.00	167.00	167.30	164.52	27353	45.00	845	12717	46.49
TCIDEVELOP	EQ	12-Jun-2020	277.25	271.15	282.00	271.10	282.00	281.20	276.09	209	0.58	41	95	45.45
TCIEXP	EQ	12-Jun-2020	656.00	628.10	660.00	628.10	657.85	656.35	649.09	11074	71.88	1197	6408	57.87
TCIFINANCE	EQ	12-Jun-2020	5.50	5.50	5.50	5.25	5.45	5.40	5.36	4193	0.22	40	3973	94.75
TCNSBRANDS	EQ	12-Jun-2020	389.70	372.55	393.95	371.35	381.20	381.90	383.55	6826	26.18	681	5789	84.81
TCPLPACK	EQ	12-Jun-2020	236.45	235.30	243.50	232.00	240.00	240.20	238.40	3206	7.64	165	2225	69.40
TCS	EQ	12-Jun-2020	2067.65	2011.20	2049.20	2011.00	2037.60	2039.50	2026.47	2842757	57607.76	130558	1139648	40.09
TDPOWERSYS	EQ	12-Jun-2020	103.75	104.95	104.95	91.95	101.20	101.25	98.41	8470	8.34	288	5258	62.08
TEAMLEASE	EQ	12-Jun-2020	1703.35	1675.00	1717.25	1652.35	1679.00	1682.10	1679.89	23526	395.21	1945	17132	72.82
TECHM	EQ	12-Jun-2020	571.85	550.00	561.90	550.00	554.30	554.70	554.86	3603893	19996.62	67300	1424633	39.53
TECHNOE	EQ	12-Jun-2020	190.25	187.90	195.75	182.05	190.00	191.05	189.63	13421	25.45	944	11589	86.35
TECHNOFAB	EQ	12-Jun-2020	6.90	7.15	7.20	6.60	7.20	7.20	6.90	82345	5.68	144	78240	95.01
TEJASNET	EQ	12-Jun-2020	51.60	49.05	49.05	49.05	49.05	49.05	49.05	35809	17.56	301	35709	99.72
TERASOFT	EQ	12-Jun-2020	19.65	19.70	21.80	18.05	20.80	21.05	20.48	56598	11.59	333	35199	62.19
TEXINFRA	EQ	12-Jun-2020	32.85	30.90	34.10	30.90	33.75	33.30	33.03	19398	6.41	304	16357	84.32
TEXMOPIPES	EQ	12-Jun-2020	12.40	12.00	12.60	12.00	12.55	12.55	12.32	38883	4.79	191	26331	67.72
TEXRAIL	EQ	12-Jun-2020	25.60	24.55	27.05	24.20	26.90	26.70	25.87	249453	64.54	1749	99949	40.07
TFCILTD	EQ	12-Jun-2020	37.05	35.25	38.90	35.25	38.90	38.80	37.19	107223	39.87	1027	67724	63.16
THANGAMAYL	EQ	12-Jun-2020	265.00	260.00	295.80	251.50	289.95	290.60	286.22	87105	249.32	1853	74417	85.43
THEINVEST	EQ	12-Jun-2020	104.75	99.70	105.00	99.55	99.55	100.00	100.14	5911	5.92	60	4087	69.14
THEMISMED	EQ	12-Jun-2020	306.50	290.00	310.00	290.00	307.00	304.15	303.41	7014	21.28	383	3495	49.83
THERMAX	EQ	12-Jun-2020	718.60	705.00	722.70	701.60	716.20	718.10	715.69	28477	203.81	1187	5687	19.97
THIRUSUGAR	BZ	12-Jun-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	531	0.02	3	-	-
THOMASCOOK	EQ	12-Jun-2020	29.05	27.60	28.95	27.60	28.65	28.70	28.17	335076	94.38	1843	195961	58.48
THYROCARE	EQ	12-Jun-2020	534.65	534.00	534.00	505.00	514.95	518.45	516.07	145478	750.78	6369	62604	43.03
TI	EQ	12-Jun-2020	17.05	16.80	18.25	16.60	18.00	18.05	18.00	131785	23.72	287	101059	76.68
TIDEWATER	EQ	12-Jun-2020	3870.05	3800.00	3915.00	3775.00	3840.00	3862.55	3836.25	1490	57.16	506	550	36.91
TIIL	EQ	12-Jun-2020	248.15	237.05	255.05	225.15	255.00	253.00	247.10	5369	13.27	720	3224	60.05
TIINDIA	EQ	12-Jun-2020	395.75	381.55	396.80	377.65	395.00	393.65	385.64	19791	76.32	1238	13842	69.94
TIJARIA	EQ	12-Jun-2020	6.20	6.20	6.20	5.60	6.00	5.95	5.87	17177	1.01	49	15427	89.81
TIL	EQ	12-Jun-2020	134.10	130.00	133.65	126.10	133.65	131.05	129.76	7287	9.46	140	5596	76.79
TIMESGTY	EQ	12-Jun-2020	20.90	22.85	22.95	19.50	22.75	22.75	22.68	2931	0.66	29	2688	91.71
TIMETECHNO	EQ	12-Jun-2020	40.00	36.60	40.00	35.95	39.60	39.55	38.37	457037	175.37	2282	198837	43.51
TIMKEN	EQ	12-Jun-2020	889.90	875.00	895.40	862.00	883.70	878.60	873.77	32924	287.68	2832	17213	52.28
TINPLATE	EQ	12-Jun-2020	109.30	104.00	109.50	103.60	107.00	107.55	106.71	287634	306.92	5716	107283	37.30
TIPSINDLTD	EQ	12-Jun-2020	113.65	105.50	116.50	105.50	114.50	114.30	112.67	2234	2.52	128	1669	74.71
TIRUMALCHM	EQ	12-Jun-2020	46.15	43.55	46.95	43.40	46.70	46.65	45.41	369023	167.56	2700	162843	44.13
TIRUPATIFL	SM	12-Jun-2020	28.70	28.45	28.45	28.45	28.45	28.45	28.45	3200	0.91	1	3200	100.00
TITAN	EQ	12-Jun-2020	951.25	910.05	984.80	901.00	976.50	977.70	959.18	6968388	66839.30	151751	1727007	24.78
TMRVL	EQ	12-Jun-2020	9.90	9.45	9.45	9.45	9.45	9.45	9.45	15614	1.48	80	14724	94.30
TNPETRO	EQ	12-Jun-2020	34.85	33.55	34.45	33.05	34.30	34.25	33.96	227240	77.18	1051	165783	72.96
TNPL	EQ	12-Jun-2020	105.10	101.70	110.90	98.55	110.05	109.30	106.56	863498	920.10	9108	483034	55.94
TNTELE	BE	12-Jun-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.50	1401	0.02	2	-	-
TOKYOPLAST	EQ	12-Jun-2020	65.45	64.75	67.50	60.35	65.50	65.00	63.93	14184	9.07	287	8056	56.80
TORNTPHARM	EQ	12-Jun-2020	2447.60	2415.00	2498.00	2404.50	2484.00	2485.95	2466.24	627093	15465.60	32461	237097	37.81
TORNTPOWER	EQ	12-Jun-2020	325.75	315.00	330.65	314.00	328.50	328.85	325.27	958352	3117.28	21774	98650	10.29
TOTAL	SM	12-Jun-2020	27.50	28.50	28.50	28.45	28.45	28.45	28.48	6000	1.71	2	3000	50.00
TOUCHWOOD	BE	12-Jun-2020	48.65	50.00	50.00	46.25	46.25	49.25	49.33	4452	2.20	19	-	-
TPLPLASTEH	EQ	12-Jun-2020	90.10	90.10	92.60	86.20	92.00	91.95	89.09	3548	3.16	280	604	17.02
TRANSWIND	SM	12-Jun-2020	5.30	5.05	5.55	5.05	5.55	5.55	5.10	40000	2.04	4	40000	100.00
TREEHOUSE	EQ	12-Jun-2020	5.00	4.90	5.10	4.75	5.10	4.95	4.87	41573	2.02	82	30301	72.89
TREJHARA	EQ	12-Jun-2020	7.75	7.75	8.10	7.50	8.10	8.10	7.95	14001	1.11	33	13600	97.14
TRENT	EQ	12-Jun-2020	528.00	500.60	524.00	491.10	516.00	516.35	506.80	692362	3508.90	26083	340982	49.25
TRF	EQ	12-Jun-2020	76.00	74.10	76.00	69.80	76.00	75.60	73.57	20204	14.86	490	10401	51.48
TRIDENT	EQ	12-Jun-2020	6.90	6.45	6.90	6.35	6.85	6.85	6.65	12638437	840.58	16773	7228389	57.19
TRIGYN	EQ	12-Jun-2020	32.15	30.45	35.35	29.00	35.35	35.35	33.20	225149	74.75	1448	114710	50.95
TRIL	EQ	12-Jun-2020	8.30	7.90	8.30	7.70	7.70	7.90	7.93	260679	20.68	612	183496	70.39
TRITURBINE	EQ	12-Jun-2020	69.25	66.00	71.00	66.00	71.00	70.35	68.06	26897	18.31	661	15491	57.59
TRIVENI	EQ	12-Jun-2020	48.85	47.50	51.25	46.45	50.30	50.40	49.25	801003	394.48	3517	379565	47.39
TTKHLTCARE	EQ	12-Jun-2020	448.65	428.00	439.00	428.00	438.95	436.00	432.55	1331	5.76	159	684	51.39
TTKPRESTIG	EQ	12-Jun-2020	5238.00	5111.10	5221.55	5001.05	5150.05	5189.05	5153.73	2398	123.59	733	1333	55.59
TTL	EQ	12-Jun-2020	29.50	29.00	29.40	27.50	29.00	29.20	28.60	22754	6.51	290	13074	57.46
TTML	EQ	12-Jun-2020	3.45	3.35	3.60	3.30	3.60	3.50	3.38	3784297	127.98	2370	1803546	47.66
TV18BRDCST	EQ	12-Jun-2020	28.20	25.75	29.95	25.75	29.70	29.45	28.80	11321642	3260.86	16883	4557890	40.26
TVSELECT	EQ	12-Jun-2020	111.20	105.65	105.65	105.65	105.65	105.65	105.65	23638	24.97	486	23316	98.64
TVSMOTOR	EQ	12-Jun-2020	332.20	307.20	348.30	307.20	344.15	345.35	333.05	4669968	15553.52	47706	669147	14.33
TVSSRICHAK	EQ	12-Jun-2020	1374.95	1360.00	1420.95	1331.30	1395.00	1394.65	1375.97	9736	133.96	1727	3888	39.93
TVTODAY	EQ	12-Jun-2020	188.10	181.05	191.70	180.00	188.05	189.35	185.63	75923	140.93	4439	42676	56.21
TVVISION	EQ	12-Jun-2020	1.40	1.40	1.45	1.40	1.40	1.40	1.44	44577	0.64	48	44577	100.00
TWL	EQ	12-Jun-2020	32.65	31.35	32.40	31.05	32.35	32.25	31.72	153046	48.55	926	100378	65.59
UBL	EQ	12-Jun-2020	999.15	941.00	1019.85	941.00	1017.00	1013.60	1001.39	704188	7051.66	24382	151985	21.58
UBSG1GP	MF	12-Jun-2020	0.60	0.54	0.54	0.54	0.54	0.54	0.54	77021	0.42	20	77021	100.00
UCALFUEL	EQ	12-Jun-2020	105.80	101.00	107.80	99.85	104.70	104.95	103.31	39625	40.94	1258	16952	42.78
UCOBANK	EQ	12-Jun-2020	13.00	12.60	12.95	12.10	12.85	12.85	12.60	1807249	227.64	6447	632747	35.01
UFLEX	EQ	12-Jun-2020	185.35	183.10	184.80	178.30	183.50	183.40	181.74	111940	203.44	2874	55355	49.45
UFO	EQ	12-Jun-2020	81.80	78.00	80.90	75.75	80.10	80.30	78.70	282805	222.58	3218	119512	42.26
UGARSUGAR	EQ	12-Jun-2020	14.40	13.95	14.80	13.70	14.45	14.45	14.16	280744	39.75	1068	106657	37.99
UJAAS	EQ	12-Jun-2020	5.25	5.50	5.50	5.00	5.50	5.50	5.35	1576572	84.28	1981	1100899	69.83
UJJIVAN	EQ	12-Jun-2020	199.00	183.20	207.60	183.20	204.70	204.65	195.57	9550804	18678.40	68075	472909	4.95
UJJIVANSFB	EQ	12-Jun-2020	30.10	27.20	29.70	27.00	29.55	29.50	28.77	2343588	674.25	8208	922949	39.38
ULTRACEMCO	EQ	12-Jun-2020	3704.90	3600.00	3805.00	3600.00	3782.00	3788.55	3713.87	592692	22011.79	42896	188974	31.88
UMANGDAIRY	EQ	12-Jun-2020	40.35	40.70	40.70	39.00	39.55	39.85	39.85	6037	2.41	117	3528	58.44
UMESLTD	BE	12-Jun-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.38	36662	0.51	21	-	-
UNICHEMLAB	EQ	12-Jun-2020	166.20	157.10	164.50	152.30	161.75	162.00	159.77	236544	377.94	3598	102092	43.16
UNIENTER	EQ	12-Jun-2020	58.45	55.60	58.80	55.60	58.35	57.70	56.62	4313	2.44	123	2599	60.26
UNIONBANK	EQ	12-Jun-2020	28.75	27.55	28.80	27.10	28.65	28.65	28.12	4620494	1299.22	11368	1218900	26.38
UNIPLY	EQ	12-Jun-2020	6.10	5.80	6.10	5.80	6.10	6.05	5.93	700235	41.50	972	449185	64.15
UNITECH	BZ	12-Jun-2020	1.65	1.70	1.70	1.60	1.70	1.70	1.64	4593680	75.33	1393	-	-
UNITEDTEA	EQ	12-Jun-2020	230.75	219.95	238.50	219.05	222.30	226.60	228.36	259	0.59	27	163	62.93
UNITY	BZ	12-Jun-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.44	99884	0.44	39	-	-
UNIVCABLES	EQ	12-Jun-2020	112.40	109.00	112.50	105.20	112.50	110.80	109.11	17326	18.90	505	10180	58.76
UNIVPHOTO	EQ	12-Jun-2020	92.50	89.40	92.40	89.05	92.30	90.50	90.44	1057	0.96	54	738	69.82
UPL	EQ	12-Jun-2020	417.45	402.00	415.20	400.05	410.95	411.65	408.10	4995018	20384.52	86526	1674198	33.52
URJA	EQ	12-Jun-2020	3.75	3.90	3.90	3.60	3.60	3.60	3.65	11896037	434.65	14226	10019027	84.22
USHAMART	EQ	12-Jun-2020	15.00	14.40	14.90	14.00	14.80	14.80	14.57	295273	43.02	761	210505	71.29
UTINEXT50	EQ	12-Jun-2020	259.75	267.00	269.45	241.70	261.95	261.95	255.47	552	1.41	48	330	59.78
UTINIFTETF	EQ	12-Jun-2020	1054.42	1043.00	1055.30	1000.00	1051.15	1051.23	1048.84	4971	52.14	80	4683	94.21
UTISENSETF	EQ	12-Jun-2020	356.05	362.00	365.00	353.20	355.00	360.71	357.91	560	2.00	117	232	41.43
UTISXN50	EQ	12-Jun-2020	269.65	298.40	329.00	271.57	271.65	281.19	293.53	672	1.97	85	292	43.45
UTTAMSTL	EQ	12-Jun-2020	5.45	5.20	5.55	5.20	5.45	5.30	5.22	232907	12.16	339	214313	92.02
UTTAMSUGAR	EQ	12-Jun-2020	77.25	73.50	79.00	73.40	78.00	77.65	76.34	86696	66.19	1093	32032	36.95
UVSL	BE	12-Jun-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.28	14620238	41.28	1809	-	-
V2RETAIL	EQ	12-Jun-2020	56.95	54.15	57.40	54.15	57.00	56.85	55.59	60493	33.63	858	31063	51.35
VADILALIND	EQ	12-Jun-2020	535.15	530.05	540.10	523.70	529.95	529.40	526.90	2899	15.27	244	2338	80.65
VAIBHAVGBL	EQ	12-Jun-2020	1194.60	1155.00	1230.00	1155.00	1222.10	1208.35	1206.57	21318	257.22	1339	15974	74.93
VAISHALI	EQ	12-Jun-2020	45.15	46.50	46.50	37.00	46.00	45.75	42.40	24738	10.49	194	1346	5.44
VAKRANGEE	EQ	12-Jun-2020	34.75	34.05	35.60	33.50	35.20	35.40	34.75	4996464	1736.39	7429	2829125	56.62
VARDHACRLC	EQ	12-Jun-2020	27.95	28.65	28.65	27.00	27.60	27.70	27.76	8292	2.30	54	7886	95.10
VARDMNPOLY	EQ	12-Jun-2020	4.20	4.40	4.40	4.40	4.40	4.40	4.40	7036	0.31	22	7036	100.00
VARROC	EQ	12-Jun-2020	161.65	153.60	162.00	153.60	159.95	160.80	156.77	314178	492.52	5068	167535	53.32
VASCONEQ	EQ	12-Jun-2020	10.00	9.80	10.00	9.05	9.30	9.40	9.39	405260	38.07	1006	253635	62.59
VASWANI	EQ	12-Jun-2020	4.25	4.45	4.45	4.10	4.45	4.45	4.41	9710	0.43	18	9084	93.55
VBL	EQ	12-Jun-2020	620.15	586.00	641.90	586.00	632.00	631.85	625.15	268771	1680.22	12872	151011	56.19
VEDL	EQ	12-Jun-2020	101.05	96.90	103.95	96.90	102.50	103.30	101.96	33223448	33875.11	124274	7287334	21.93
VENKEYS	EQ	12-Jun-2020	1192.70	1090.30	1163.65	1090.30	1155.05	1152.65	1135.89	160762	1826.08	14464	38030	23.66
VENUSREM	BE	12-Jun-2020	58.25	55.50	59.90	55.50	58.10	58.15	57.89	11841	6.85	149	-	-
VERTOZ	EQ	12-Jun-2020	76.75	84.40	84.40	70.25	75.05	79.45	83.02	77550	64.38	583	32646	42.10
VESUVIUS	EQ	12-Jun-2020	855.70	847.85	855.00	838.00	855.00	852.05	845.27	2480	20.96	274	1611	64.96
VETO	EQ	12-Jun-2020	35.45	34.15	38.95	32.40	38.95	38.95	37.44	60029	22.47	575	43812	72.98
VGUARD	EQ	12-Jun-2020	177.95	170.10	177.10	170.10	175.30	176.55	175.25	252588	442.66	3994	110064	43.57
VHL	EQ	12-Jun-2020	1092.20	1080.45	1108.00	1023.90	1106.00	1094.75	1046.88	503	5.27	93	350	69.58
VICEROY	BE	12-Jun-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	50348	1.11	60	-	-
VIDEOIND	BZ	12-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	821441	12.73	325	-	-
VIDHIING	EQ	12-Jun-2020	60.30	61.50	61.50	58.25	59.60	59.70	59.84	13301	7.96	202	11946	89.81
VIJIFIN	EQ	12-Jun-2020	0.40	0.45	0.45	0.35	0.45	0.45	0.43	264191	1.13	101	249659	94.50
VIKASECO	EQ	12-Jun-2020	5.30	5.55	5.55	5.05	5.05	5.05	5.13	1781235	91.32	1591	1500352	84.23
VIKASMCORP	BE	12-Jun-2020	3.35	3.50	3.50	3.35	3.50	3.50	3.50	3843306	134.44	298	-	-
VIKASPROP	EQ	12-Jun-2020	4.00	3.95	4.05	3.95	4.05	4.05	3.99	7382171	294.53	4842	5208082	70.55
VIKASWSP	EQ	12-Jun-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	115793	7.70	171	112793	97.41
VIMTALABS	EQ	12-Jun-2020	97.95	92.00	95.00	88.15	93.50	93.35	93.05	171049	159.16	2656	66304	38.76
VINATIORGA	EQ	12-Jun-2020	1029.15	1000.00	1034.80	987.85	1023.00	1027.20	1015.00	112093	1137.74	6463	54259	48.41
VINDHYATEL	EQ	12-Jun-2020	629.85	601.00	643.00	601.00	635.00	639.15	623.43	9053	56.44	791	4261	47.07
VINYLINDIA	EQ	12-Jun-2020	96.10	92.00	96.80	91.00	96.50	96.20	93.82	107399	100.77	2789	49606	46.19
VIPCLOTHNG	EQ	12-Jun-2020	7.55	7.50	7.80	7.20	7.35	7.55	7.30	97981	7.15	342	74923	76.47
VIPIND	EQ	12-Jun-2020	252.25	236.30	252.20	236.30	250.90	249.40	244.61	826423	2021.48	20345	178912	21.65
VIPULLTD	EQ	12-Jun-2020	14.80	14.80	15.15	14.45	14.85	14.95	14.94	4407	0.66	31	3832	86.95
VISAKAIND	EQ	12-Jun-2020	213.45	202.00	226.50	199.25	225.10	224.55	214.74	79110	169.88	2088	47725	60.33
VISASTEEL	EQ	12-Jun-2020	4.80	4.60	5.00	4.60	4.60	4.65	4.71	15194	0.72	55	10244	67.42
VISHAL	BE	12-Jun-2020	242.00	242.00	254.00	242.00	254.00	254.00	253.98	2522	6.41	11	-	-
VISHNU	EQ	12-Jun-2020	123.50	122.80	128.00	118.10	126.00	124.75	122.86	8390	10.31	291	4162	49.61
VISHWARAJ	EQ	12-Jun-2020	79.85	71.95	79.00	71.95	77.45	77.15	75.85	19063	14.46	711	8058	42.27
VIVIMEDLAB	EQ	12-Jun-2020	13.90	13.80	15.25	12.60	14.60	14.60	14.54	531274	77.25	1506	285724	53.78
VLSFINANCE	EQ	12-Jun-2020	42.90	41.55	42.50	40.60	41.75	41.95	41.89	16748	7.02	326	10415	62.19
VMART	EQ	12-Jun-2020	1783.60	1745.00	1874.00	1696.25	1850.00	1790.30	1743.54	25448	443.70	3519	9700	38.12
VOLTAMP	EQ	12-Jun-2020	1022.60	991.00	1038.00	985.00	1008.95	1009.50	1010.03	19324	195.18	1958	9990	51.70
VOLTAS	EQ	12-Jun-2020	555.70	540.00	558.00	536.90	557.50	553.65	547.88	2597897	14233.25	64528	831249	32.00
VRLLOG	EQ	12-Jun-2020	154.90	148.00	154.45	147.00	153.60	153.50	152.03	68653	104.38	1791	41176	59.98
VSSL	EQ	12-Jun-2020	60.05	54.00	64.00	54.00	63.65	63.55	58.96	22083	13.02	472	16595	75.15
VSTIND	EQ	12-Jun-2020	3096.80	3013.25	3065.00	3000.00	3022.05	3015.50	3016.90	25516	769.79	4787	15051	58.99
VSTTILLERS	EQ	12-Jun-2020	1175.20	1169.90	1259.90	1113.00	1228.15	1233.35	1185.95	31438	372.84	3345	13891	44.19
VTL	EQ	12-Jun-2020	712.55	690.00	710.00	680.00	689.00	689.55	691.28	17687	122.27	2315	11918	67.38
WABAG	EQ	12-Jun-2020	110.95	105.45	109.00	105.45	108.00	107.60	106.68	169276	180.58	2689	93112	55.01
WABCOINDIA	EQ	12-Jun-2020	6870.35	6853.00	6874.80	6853.00	6866.00	6868.85	6868.49	4441	305.03	357	3912	88.09
WALCHANNAG	EQ	12-Jun-2020	42.80	38.60	42.70	38.60	42.00	41.90	41.26	69669	28.74	1060	34599	49.66
WANBURY	BE	12-Jun-2020	20.45	19.70	21.00	19.60	20.50	20.30	20.27	7057	1.43	41	-	-
WATERBASE	EQ	12-Jun-2020	95.40	90.00	101.80	90.00	100.50	99.90	96.48	385606	372.02	4451	156008	40.46
WEBELSOLAR	EQ	12-Jun-2020	18.20	16.80	18.20	16.80	17.50	17.60	17.47	44783	7.82	295	29289	65.40
WEIZMANIND	EQ	12-Jun-2020	23.70	22.80	25.45	22.80	24.50	23.85	24.27	4083	0.99	33	1433	35.10
WELCORP	EQ	12-Jun-2020	75.30	71.55	74.35	71.55	73.20	73.35	72.32	1743926	1261.21	11393	1008698	57.84
WELENT	EQ	12-Jun-2020	66.75	63.00	68.20	62.15	67.40	66.75	65.08	228826	148.91	1482	118413	51.75
WELINV	EQ	12-Jun-2020	160.00	167.00	167.50	161.05	167.50	167.50	164.55	1002	1.65	6	552	55.09
WELSPUNIND	EQ	12-Jun-2020	33.55	32.05	33.60	31.90	33.40	33.30	32.73	500928	163.96	2123	340256	67.93
WENDT	EQ	12-Jun-2020	2845.60	2760.00	2823.00	2700.00	2750.50	2744.35	2744.44	525	14.41	132	358	68.19
WESTLIFE	EQ	12-Jun-2020	298.65	282.10	302.00	282.10	297.15	297.05	296.03	899709	2663.43	14418	724915	80.57
WFL	SM	12-Jun-2020	79.60	75.65	75.65	75.65	75.65	75.65	75.65	1600	1.21	1	1600	100.00
WHEELS	EQ	12-Jun-2020	501.20	486.50	495.00	482.00	490.90	489.80	489.44	6829	33.42	519	3635	53.23
WHIRLPOOL	EQ	12-Jun-2020	2052.00	2005.00	2074.85	2005.00	2052.05	2067.20	2038.55	36323	740.46	3318	12436	34.24
WILLAMAGOR	EQ	12-Jun-2020	14.75	14.05	16.10	13.50	15.20	15.45	15.06	5820	0.88	26	5410	92.96
WINDMACHIN	EQ	12-Jun-2020	15.55	14.80	16.30	14.80	16.30	16.30	15.57	32809	5.11	142	20653	62.95
WIPL	BE	12-Jun-2020	52.05	52.05	52.05	51.00	51.00	51.00	51.16	10000	5.12	6	-	-
WIPRO	EQ	12-Jun-2020	212.90	208.00	209.50	206.30	208.10	207.90	207.96	6209370	12913.04	56578	1028570	16.56
WOCKPHARMA	EQ	12-Jun-2020	248.70	232.00	259.90	232.00	254.50	254.05	250.08	848748	2122.59	16167	176710	20.82
WONDERLA	EQ	12-Jun-2020	133.75	122.25	134.50	122.25	133.45	132.25	129.29	84376	109.09	2262	36516	43.28
WORTH	SM	12-Jun-2020	38.65	35.00	38.70	34.10	38.70	38.70	36.67	7500	2.75	5	4500	60.00
WSI	EQ	12-Jun-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.36	1390	0.02	6	1390	100.00
WSTCSTPAPR	EQ	12-Jun-2020	154.45	154.00	156.70	148.05	155.00	154.85	153.82	105855	162.83	1707	57115	53.96
XCHANGING	EQ	12-Jun-2020	44.45	43.30	46.25	42.55	44.60	45.85	44.95	45576	20.49	577	28214	61.91
XELPMOC	EQ	12-Jun-2020	66.80	60.70	73.45	60.50	64.00	65.55	66.28	36617	24.27	532	9527	26.02
XPROINDIA	EQ	12-Jun-2020	18.65	18.10	20.00	18.00	19.00	18.95	18.63	4616	0.86	203	1141	24.72
YESBANK	EQ	12-Jun-2020	29.80	28.00	29.70	28.00	29.60	29.50	28.97	12412232	3595.30	50306	5313857	42.81
ZEEL	EQ	12-Jun-2020	175.95	172.00	172.00	162.15	168.10	168.55	167.75	36219996	60758.58	235590	9375459	25.88
ZEEL	P2	12-Jun-2020	3.55	3.55	3.60	3.55	3.60	3.60	3.55	56512	2.01	15	56512	100.00
ZEELEARN	EQ	12-Jun-2020	13.05	12.60	13.35	12.60	13.25	13.15	12.87	480831	61.88	1157	270357	56.23
ZEEMEDIA	EQ	12-Jun-2020	7.05	6.70	6.90	6.70	6.70	6.70	6.71	1785691	119.85	1736	1571221	87.99
ZENITHBIR	EQ	12-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	84483	0.80	43	84483	100.00
ZENITHEXPO	EQ	12-Jun-2020	36.25	36.00	36.00	34.70	34.85	34.95	35.02	220	0.08	5	120	54.55
ZENSARTECH	EQ	12-Jun-2020	118.00	109.00	116.75	109.00	115.00	115.45	113.69	82549	93.85	2012	50395	61.05
ZENTEC	EQ	12-Jun-2020	49.85	47.10	50.45	46.70	49.90	49.90	48.60	132586	64.44	1145	79229	59.76
ZODIAC	SM	12-Jun-2020	14.05	14.75	14.75	14.75	14.75	14.75	14.75	2000	0.30	1	2000	100.00
ZODIACLOTH	EQ	12-Jun-2020	115.25	114.90	115.00	107.10	111.00	111.85	111.27	2271	2.53	142	1209	53.24
ZODJRDMKJ	EQ	12-Jun-2020	24.45	24.00	24.50	22.10	24.00	23.85	23.65	1259	0.30	52	782	62.11
ZOTA	EQ	12-Jun-2020	143.05	137.50	148.95	137.50	145.00	143.85	144.60	15911	23.01	310	5848	36.75
ZUARI	EQ	12-Jun-2020	93.95	91.00	96.90	91.00	96.35	96.35	95.40	30928	29.51	770	22407	72.45
ZUARIGLOB	EQ	12-Jun-2020	44.75	42.70	45.35	42.00	45.35	44.70	43.84	29053	12.74	460	17411	59.93
ZYDUSWELL	EQ	12-Jun-2020	1233.95	1228.00	1252.00	1201.15	1236.95	1232.30	1226.02	26837	329.03	2946	10377	38.67