nse-sec-bhavdata-full-2020-06-19.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	19-Jun-2020	30.45	30.90	33.50	30.70	31.10	31.30	31.62	88615	28.02	1011	54707	61.74
21STCENMGM	EQ	19-Jun-2020	10.60	10.80	10.80	10.65	10.80	10.80	10.77	4683	0.50	9	4683	100.00
3IINFOTECH	EQ	19-Jun-2020	2.65	2.75	2.75	2.55	2.65	2.60	2.69	15926954	429.16	3659	8503439	53.39
3MINDIA	EQ	19-Jun-2020	18770.95	18899.00	18899.00	18300.00	18350.00	18593.30	18690.81	8332	1557.32	4610	5504	66.06
509GS2022	GS	19-Jun-2020	99.10	103.50	103.50	101.00	101.00	101.00	102.50	5	0.01	5	1	20.00
5PAISA	EQ	19-Jun-2020	171.95	171.85	179.00	171.85	174.50	177.30	176.24	24592	43.34	224	22979	93.44
63MOONS	BE	19-Jun-2020	78.75	75.15	82.00	75.15	82.00	80.80	80.37	30085	24.18	419	-	-
719GS2060	GS	19-Jun-2020	110.03	111.75	115.00	111.75	114.00	114.00	113.44	200	0.23	4	200	100.00
732GS2024	GS	19-Jun-2020	103.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
74GS2035	GS	19-Jun-2020	100.00	102.00	102.00	101.00	101.00	101.00	101.75	400	0.41	4	400	100.00
824GS2027	GS	19-Jun-2020	105.57	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
A2ZINFRA	EQ	19-Jun-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	108016	5.18	113	97015	89.82
AARON	SM	19-Jun-2020	43.10	43.30	43.30	43.30	43.30	43.30	43.30	3300	1.43	1	3300	100.00
AARTIDRUGS	EQ	19-Jun-2020	1042.05	1047.65	1071.00	1044.95	1068.00	1064.55	1059.89	173890	1843.04	8176	80536	46.31
AARTIIND	EQ	19-Jun-2020	939.80	945.00	962.75	935.00	961.00	961.20	956.09	741145	7086.04	34488	415373	56.04
AARVEEDEN	BE	19-Jun-2020	11.55	11.85	12.00	11.30	11.45	11.45	11.83	8601	1.02	39	-	-
AAVAS	EQ	19-Jun-2020	1277.20	1277.20	1380.00	1277.20	1367.80	1366.60	1362.92	159717	2176.82	10166	133819	83.79
ABAN	EQ	19-Jun-2020	22.80	23.90	25.05	23.30	24.85	24.70	24.82	494863	122.81	1859	212662	42.97
ABB	EQ	19-Jun-2020	787.50	789.50	830.00	788.00	812.60	813.00	795.86	1355781	10790.18	13410	1127918	83.19
ABBOTINDIA	EQ	19-Jun-2020	15850.80	15868.00	15995.00	15611.10	15645.00	15658.45	15716.14	17960	2822.62	5947	9017	50.21
ABCAPITAL	EQ	19-Jun-2020	55.15	55.60	58.70	54.75	55.00	55.20	56.59	11925837	6749.27	44055	4304084	36.09
ABFRL	EQ	19-Jun-2020	133.70	135.80	136.90	132.00	132.75	133.10	133.59	2070948	2766.52	27932	938965	45.34
ABMINTLTD	BE	19-Jun-2020	12.40	12.40	12.40	12.40	12.40	12.40	12.40	55	0.01	1	-	-
ABSLBANETF	EQ	19-Jun-2020	203.00	205.00	208.00	202.01	202.01	202.49	204.49	282	0.58	18	239	84.75
ABSLNN50ET	EQ	19-Jun-2020	258.00	257.50	258.00	257.50	258.00	258.00	257.72	41	0.11	5	41	100.00
ACC	EQ	19-Jun-2020	1253.35	1252.00	1284.90	1246.10	1272.95	1272.00	1268.67	904534	11475.55	30298	174292	19.27
ACCELYA	EQ	19-Jun-2020	947.60	944.00	954.20	944.00	948.00	945.55	947.91	4245	40.24	683	2799	65.94
ACCURACY	SM	19-Jun-2020	26.50	27.20	27.80	27.20	27.80	27.80	27.64	9600	2.65	6	6400	66.67
ACE	EQ	19-Jun-2020	57.60	58.00	59.95	57.10	58.00	58.00	58.60	691220	405.07	4758	281871	40.78
ADANIENT	EQ	19-Jun-2020	147.85	149.60	154.40	148.90	153.00	152.70	151.81	5245929	7963.99	26119	2387307	45.51
ADANIGAS	EQ	19-Jun-2020	135.90	136.70	143.65	136.00	142.45	142.35	141.03	4665280	6579.42	29079	1595361	34.20
ADANIGREEN	EQ	19-Jun-2020	400.65	419.95	420.65	413.65	420.65	420.65	420.00	2882495	12106.56	32853	1729575	60.00
ADANIPORTS	EQ	19-Jun-2020	343.80	344.40	354.90	341.50	350.00	348.90	350.32	6917610	24233.99	66707	3258272	47.10
ADANIPOWER	EQ	19-Jun-2020	37.60	37.65	38.55	37.60	37.85	38.00	38.04	10731869	4082.35	21259	4136290	38.54
ADANITRANS	EQ	19-Jun-2020	220.85	222.00	229.80	216.50	221.25	221.25	222.41	1949029	4334.87	20927	1080388	55.43
ADFFOODS	EQ	19-Jun-2020	302.35	304.00	315.00	294.90	308.00	309.35	307.72	116208	357.60	2663	52720	45.37
ADHUNIKIND	EQ	19-Jun-2020	18.55	19.40	19.40	18.20	19.00	18.75	18.86	48832	9.21	427	40138	82.20
ADORWELD	EQ	19-Jun-2020	246.05	246.65	255.00	246.10	254.00	252.45	251.54	14691	36.95	553	8340	56.77
ADROITINFO	EQ	19-Jun-2020	7.40	7.45	7.60	7.05	7.50	7.45	7.38	13663	1.01	154	7433	54.40
ADSL	EQ	19-Jun-2020	18.15	18.80	19.05	17.60	18.15	17.95	18.35	84189	15.45	320	62717	74.50
ADVANIHOTR	EQ	19-Jun-2020	42.65	43.95	44.75	41.55	44.75	44.70	43.84	9332	4.09	229	6361	68.16
ADVENZYMES	EQ	19-Jun-2020	168.35	171.00	173.80	165.60	167.00	167.10	170.01	175643	298.61	4577	100059	56.97
AEGISCHEM	EQ	19-Jun-2020	180.65	182.30	189.00	180.70	187.00	186.10	186.15	267923	498.74	7313	133759	49.92
AFFLE	EQ	19-Jun-2020	1458.15	1499.00	1499.00	1444.55	1478.80	1480.45	1482.45	24072	356.86	2992	12783	53.10
AGARIND	EQ	19-Jun-2020	68.30	70.80	73.00	69.30	71.40	70.80	70.92	56760	40.25	944	33455	58.94
AGCNET	EQ	19-Jun-2020	299.90	301.05	309.50	301.00	305.40	305.40	305.04	768	2.34	71	588	76.56
AGRITECH	BE	19-Jun-2020	36.30	35.00	36.30	35.00	36.15	36.00	35.75	4645	1.66	43	-	-
AGROPHOS	EQ	19-Jun-2020	13.45	12.80	14.10	12.80	14.10	13.95	13.62	215979	29.42	624	165679	76.71
AHLEAST	EQ	19-Jun-2020	142.55	143.20	143.20	139.60	141.05	140.55	141.08	103	0.15	37	61	59.22
AHLUCONT	EQ	19-Jun-2020	211.55	211.55	211.55	191.20	192.50	192.85	199.67	40102	80.07	1587	19291	48.10
AHLWEST	EQ	19-Jun-2020	265.05	265.00	269.95	259.05	269.95	266.55	263.83	214	0.56	25	177	82.71
AIAENG	EQ	19-Jun-2020	1646.15	1660.00	1675.35	1586.50	1604.70	1614.65	1625.62	57781	939.30	6215	30226	52.31
AIONJSW	EQ	19-Jun-2020	14.30	14.10	14.85	13.85	14.25	14.25	14.25	189101	26.95	521	140278	74.18
AIRAN	BE	19-Jun-2020	13.25	12.65	13.90	12.60	13.90	13.90	13.63	166425	22.69	430	-	-
AISL	SM	19-Jun-2020	18.95	19.20	19.85	19.20	19.85	19.85	19.53	2400	0.47	2	2400	100.00
AJANTPHARM	EQ	19-Jun-2020	1459.30	1466.00	1475.00	1445.25	1452.25	1451.50	1456.45	129161	1881.16	11001	63479	49.15
AJMERA	EQ	19-Jun-2020	86.25	85.85	92.90	85.65	88.50	91.10	89.99	276211	248.57	3963	85597	30.99
AKASH	BE	19-Jun-2020	93.00	97.65	97.65	89.00	89.00	91.05	93.24	1636	1.53	20	-	-
AKSHARCHEM	EQ	19-Jun-2020	207.10	206.95	210.10	201.70	204.50	204.30	205.53	15236	31.32	651	10011	65.71
AKSHOPTFBR	BE	19-Jun-2020	6.45	6.75	6.75	6.45	6.75	6.75	6.75	294457	19.87	471	-	-
AKZOINDIA	EQ	19-Jun-2020	1834.25	1868.00	1895.85	1827.65	1857.00	1858.15	1867.16	15560	290.53	3424	9115	58.58
ALANKIT	EQ	19-Jun-2020	18.35	18.50	18.50	18.05	18.45	18.25	18.34	1640375	300.89	1454	1106604	67.46
ALBERTDAVD	EQ	19-Jun-2020	496.40	500.80	509.50	495.00	503.00	499.30	501.70	11905	59.73	836	5488	46.10
ALEMBICLTD	EQ	19-Jun-2020	77.55	78.40	84.40	75.40	80.80	80.85	81.06	3465693	2809.20	23448	1089660	31.44
ALICON	EQ	19-Jun-2020	234.85	230.05	242.45	230.05	235.40	236.10	239.74	13637	32.69	687	6379	46.78
ALKALI	EQ	19-Jun-2020	46.40	55.65	55.65	47.15	48.15	48.10	50.76	194806	98.88	2122	73489	37.72
ALKEM	EQ	19-Jun-2020	2302.50	2313.90	2333.35	2282.85	2310.00	2305.35	2305.04	525249	12107.19	26591	373049	71.02
ALKYLAMINE	EQ	19-Jun-2020	2103.70	2119.00	2126.10	2080.00	2086.00	2084.45	2110.58	243488	5139.01	11352	22876	9.40
ALLCARGO	EQ	19-Jun-2020	80.70	81.00	83.85	81.00	82.55	82.25	82.55	128789	106.32	1796	63020	48.93
ALLSEC	EQ	19-Jun-2020	197.30	196.70	205.00	195.35	202.00	203.75	201.33	4061	8.18	401	3478	85.64
ALMONDZ	EQ	19-Jun-2020	11.30	11.55	12.40	11.05	11.25	11.75	11.51	3240	0.37	46	2853	88.06
ALOKINDS	EQ	19-Jun-2020	34.45	36.15	36.15	36.15	36.15	36.15	36.15	1357238	490.64	790	1357238	100.00
ALPA	EQ	19-Jun-2020	23.20	23.50	24.55	22.50	24.00	24.05	23.57	155450	36.64	800	67712	43.56
ALPHAGEO	EQ	19-Jun-2020	213.15	219.00	219.00	211.00	212.45	211.70	213.43	73273	156.39	2393	33233	45.36
ALPSINDUS	BE	19-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	11529	0.16	23	-	-
AMARAJABAT	EQ	19-Jun-2020	679.40	679.40	685.40	669.75	672.45	673.50	677.93	856687	5807.74	14020	299874	35.00
AMBER	EQ	19-Jun-2020	1470.20	1489.15	1519.90	1470.20	1515.50	1510.75	1504.11	58248	876.12	5647	21848	37.51
AMBIKCO	EQ	19-Jun-2020	678.05	687.85	698.00	670.55	694.10	690.25	689.36	3045	20.99	381	2216	72.78
AMBUJACEM	EQ	19-Jun-2020	187.35	188.40	194.00	187.55	191.15	190.80	190.68	7723563	14727.45	33865	5164828	66.87
AMDIND	EQ	19-Jun-2020	14.90	14.90	15.40	14.90	15.05	15.10	15.10	15969	2.41	97	10089	63.18
AMJLAND	EQ	19-Jun-2020	15.75	16.85	18.90	15.30	18.90	18.90	18.70	85627	16.01	358	64392	75.20
AMJUMBO	SM	19-Jun-2020	8.90	8.90	9.10	8.50	8.50	8.50	8.83	24000	2.12	3	24000	100.00
AMRUTANJAN	EQ	19-Jun-2020	398.40	372.55	380.00	366.00	376.10	376.40	375.42	442782	1662.31	11031	173872	39.27
ANANTRAJ	EQ	19-Jun-2020	23.65	24.30	24.30	23.20	24.10	24.00	23.79	151038	35.94	695	109941	72.79
ANDHRACEMT	BE	19-Jun-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	172665	12.69	254	-	-
ANDHRAPAP	EQ	19-Jun-2020	233.70	235.65	241.80	235.40	240.00	240.40	239.21	10654	25.49	515	7519	70.57
ANDHRSUGAR	EQ	19-Jun-2020	264.90	268.30	278.90	265.00	268.10	268.90	271.26	156497	424.51	4238	72972	46.63
ANIKINDS	EQ	19-Jun-2020	9.95	10.40	10.40	9.50	9.70	9.95	9.72	29507	2.87	110	14603	49.49
ANSALAPI	BE	19-Jun-2020	4.25	4.45	4.45	4.05	4.10	4.10	4.11	367991	15.11	404	-	-
ANSALHSG	EQ	19-Jun-2020	4.05	4.25	4.25	4.05	4.25	4.25	4.23	195561	8.26	690	153894	78.69
ANUP	EQ	19-Jun-2020	339.45	339.30	355.45	339.05	340.15	345.85	346.37	7429	25.73	330	6259	84.25
APARINDS	EQ	19-Jun-2020	318.20	325.00	329.80	318.30	326.00	326.05	323.63	21278	68.86	952	13738	64.56
APCL	EQ	19-Jun-2020	131.65	129.95	134.00	127.10	129.45	128.60	131.59	5898	7.76	264	3307	56.07
APCOTEXIND	EQ	19-Jun-2020	115.30	115.95	117.50	111.05	114.10	113.20	114.41	37125	42.47	1123	18379	49.51
APEX	EQ	19-Jun-2020	251.25	252.95	259.95	248.60	251.70	250.60	253.70	156900	398.05	4148	59864	38.15
APLAPOLLO	EQ	19-Jun-2020	1591.35	1608.40	1608.40	1565.00	1590.50	1589.05	1586.28	46323	734.81	4054	27722	59.85
APLLTD	EQ	19-Jun-2020	908.20	913.40	951.00	905.30	945.05	946.50	935.59	682717	6387.43	35134	269142	39.42
APOLLO	EQ	19-Jun-2020	111.15	112.95	113.80	108.30	111.15	111.40	111.53	243793	271.90	5328	91208	37.41
APOLLOHOSP	EQ	19-Jun-2020	1347.45	1357.00	1384.00	1350.15	1373.75	1370.70	1368.83	894818	12248.53	45959	172209	19.25
APOLLOPIPE	EQ	19-Jun-2020	329.40	334.00	336.75	321.00	326.90	327.95	330.31	38601	127.50	1339	24247	62.81
APOLLOTYRE	EQ	19-Jun-2020	106.05	106.50	109.90	106.00	109.00	109.00	108.36	13632267	14772.46	56236	3370071	24.72
APOLSINHOT	EQ	19-Jun-2020	501.65	515.75	518.00	500.00	500.00	500.00	503.48	287	1.44	86	228	79.44
APTECHT	EQ	19-Jun-2020	100.40	102.00	104.00	99.25	101.50	101.55	102.17	167333	170.96	2434	66674	39.85
ARCHIDPLY	EQ	19-Jun-2020	21.35	22.45	22.70	21.40	22.00	22.15	22.23	56032	12.45	704	31513	56.24
ARCHIES	EQ	19-Jun-2020	11.00	10.70	11.20	10.70	10.90	10.95	10.94	25378	2.78	100	22694	89.42
ARCOTECH	BE	19-Jun-2020	2.60	2.70	2.70	2.60	2.60	2.65	2.69	175008	4.71	152	-	-
ARENTERP	EQ	19-Jun-2020	10.80	11.25	11.25	10.30	11.00	11.00	10.91	3449	0.38	51	1330	38.56
ARIES	EQ	19-Jun-2020	68.90	70.00	72.00	69.00	71.00	70.80	71.25	61651	43.92	1301	39330	63.79
ARIHANT	EQ	19-Jun-2020	15.20	15.20	16.70	15.20	16.25	16.65	16.21	19271	3.12	104	13726	71.23
ARIHANTSUP	BE	19-Jun-2020	26.05	27.35	27.35	26.10	27.35	27.35	27.08	19029	5.15	45	-	-
ARMANFIN	EQ	19-Jun-2020	392.95	392.95	411.00	382.00	409.70	404.65	401.78	16801	67.50	1038	9013	53.65
AROGRANITE	EQ	19-Jun-2020	23.45	23.45	25.00	23.15	24.85	24.50	24.36	10688	2.60	123	8031	75.14
ARROWGREEN	BE	19-Jun-2020	42.60	42.70	44.70	41.10	44.65	44.65	43.75	7792	3.41	45	-	-
ARSHIYA	BE	19-Jun-2020	10.30	10.30	10.80	9.85	10.75	10.75	10.47	27939	2.93	78	-	-
ARSSINFRA	EQ	19-Jun-2020	14.10	14.70	14.80	13.95	14.80	14.80	14.78	9774	1.44	32	9585	98.07
ARTEMISMED	EQ	19-Jun-2020	174.10	173.05	179.95	173.05	179.95	178.40	177.73	1001	1.78	32	744	74.33
ARVIND	EQ	19-Jun-2020	34.90	35.45	35.45	34.20	34.35	34.50	34.64	1246436	431.75	4250	590468	47.37
ARVINDFASN	EQ	19-Jun-2020	180.50	180.50	185.50	171.50	183.50	183.15	180.81	62368	112.77	1643	35761	57.34
ARVSMART	EQ	19-Jun-2020	80.15	80.00	84.00	75.15	83.00	83.10	81.34	535508	435.60	4816	319087	59.59
ASAHIINDIA	EQ	19-Jun-2020	173.80	174.00	177.45	164.00	175.00	174.60	173.13	37426	64.80	1164	22787	60.89
ASAHISONG	EQ	19-Jun-2020	125.50	130.00	130.05	121.00	122.00	121.75	123.54	13063	16.14	400	9668	74.01
ASAL	BE	19-Jun-2020	19.00	18.50	19.65	18.10	19.50	19.30	18.99	6051	1.15	37	-	-
ASALCBR	EQ	19-Jun-2020	235.80	231.55	249.00	231.55	247.00	246.35	244.64	119036	291.21	3549	66299	55.70
ASHAPURMIN	EQ	19-Jun-2020	39.85	41.50	41.50	39.40	39.50	39.95	39.83	30231	12.04	186	26588	87.95
ASHIANA	EQ	19-Jun-2020	51.05	51.15	53.50	50.75	52.00	52.25	51.86	322326	167.15	786	264849	82.17
ASHIMASYN	EQ	19-Jun-2020	6.10	6.70	6.70	6.70	6.70	6.70	6.70	133346	8.93	189	130323	97.73
ASHOKA	EQ	19-Jun-2020	62.90	65.75	67.30	64.30	64.90	64.80	65.36	5037867	3292.58	25611	2358409	46.81
ASHOKLEY	EQ	19-Jun-2020	51.15	51.30	54.90	51.10	54.20	54.35	53.43	60317643	32229.03	127161	15756020	26.12
ASIANHOTNR	EQ	19-Jun-2020	55.05	55.90	55.95	54.70	55.25	55.15	55.17	10643	5.87	158	8244	77.46
ASIANPAINT	EQ	19-Jun-2020	1597.80	1597.80	1630.00	1591.05	1624.40	1622.50	1615.29	2714342	43844.58	84107	1459103	53.76
ASIANTILES	EQ	19-Jun-2020	168.15	174.00	177.70	168.25	171.10	169.80	172.06	337939	581.45	5933	112356	33.25
ASLIND	SM	19-Jun-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	24000	1.51	5	24000	100.00
ASPINWALL	EQ	19-Jun-2020	106.30	103.95	110.80	103.95	109.50	109.35	106.80	835	0.89	51	617	73.89
ASTEC	EQ	19-Jun-2020	762.75	775.00	796.85	753.00	762.00	769.35	776.46	257220	1997.21	14565	82553	32.09
ASTERDM	EQ	19-Jun-2020	123.30	123.80	125.25	115.70	119.00	119.80	122.47	309060	378.51	4021	149208	48.28
ASTRAL	EQ	19-Jun-2020	893.50	920.00	925.00	883.20	904.00	905.85	907.00	886630	8041.76	14746	571493	64.46
ASTRAMICRO	EQ	19-Jun-2020	94.00	93.60	94.90	91.05	92.50	92.70	93.65	762925	714.48	5769	376276	49.32
ASTRAZEN	EQ	19-Jun-2020	3332.15	3332.15	3387.00	3251.00	3280.00	3267.60	3312.73	44678	1480.06	6205	21485	48.09
ASTRON	EQ	19-Jun-2020	37.30	37.65	37.80	35.75	37.00	36.80	36.75	198843	73.07	1278	104975	52.79
ATFL	EQ	19-Jun-2020	518.10	520.00	526.00	512.30	522.80	523.00	521.95	4710	24.58	270	3437	72.97
ATLANTA	EQ	19-Jun-2020	6.90	7.15	7.20	6.75	7.20	7.05	7.08	65501	4.64	235	55344	84.49
ATLASCYCLE	BE	19-Jun-2020	37.45	39.30	39.30	39.30	39.30	39.30	39.30	13300	5.23	78	-	-
ATUL	EQ	19-Jun-2020	4414.40	4458.70	4500.00	4416.70	4496.35	4468.65	4455.61	29018	1292.93	4378	17519	60.37
ATULAUTO	EQ	19-Jun-2020	154.90	155.55	169.00	155.55	162.20	162.20	162.80	78595	127.95	1787	46673	59.38
AUBANK	EQ	19-Jun-2020	473.85	473.85	496.50	472.60	486.80	486.15	486.16	1258733	6119.49	24740	833744	66.24
AURIONPRO	EQ	19-Jun-2020	57.20	60.80	60.80	56.00	58.00	57.25	57.44	14738	8.47	266	8735	59.27
AUROPHARMA	EQ	19-Jun-2020	787.30	789.00	794.65	780.10	782.40	783.45	785.49	2420570	19013.44	39656	1137448	46.99
AUSOMENT	EQ	19-Jun-2020	28.20	28.95	29.95	27.25	28.50	29.20	28.87	8572	2.47	104	6325	73.79
AUTOAXLES	EQ	19-Jun-2020	495.15	495.15	517.90	494.95	499.80	500.55	508.11	18540	94.20	1248	11369	61.32
AUTOIND	BE	19-Jun-2020	18.25	17.40	19.00	17.40	18.85	18.75	18.65	10786	2.01	91	-	-
AUTOLITIND	EQ	19-Jun-2020	17.05	17.05	17.70	17.00	17.00	17.05	17.27	4334	0.75	92	3543	81.75
AVADHSUGAR	EQ	19-Jun-2020	192.20	200.00	201.80	194.00	199.90	199.60	199.66	94748	189.18	2127	53930	56.92
AVANTIFEED	EQ	19-Jun-2020	457.40	462.15	471.00	460.00	463.60	463.60	465.01	433426	2015.49	11330	148158	34.18
AVTNPL	EQ	19-Jun-2020	40.55	40.80	41.90	39.10	39.75	39.70	40.92	279403	114.33	1765	148734	53.23
AXISBANK	EQ	19-Jun-2020	405.40	407.50	422.30	407.50	417.15	417.05	416.47	52085893	216923.75	428871	11009248	21.14
AXISCADES	EQ	19-Jun-2020	36.00	37.60	37.65	35.00	36.30	36.50	36.47	151680	55.32	753	118503	78.13
AXISGOLD	EQ	19-Jun-2020	4143.30	4135.00	4168.95	4135.00	4144.00	4141.90	4146.07	819	33.96	122	636	77.66
AXISNIFTY	EQ	19-Jun-2020	1021.75	1030.99	1045.01	978.70	1033.51	1032.00	1020.36	340	3.47	63	193	56.76
AYMSYNTEX	EQ	19-Jun-2020	26.50	26.00	27.05	25.55	27.00	26.35	26.14	11228	2.93	143	7794	69.42
BAGFILMS	BE	19-Jun-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	123469	3.70	30	-	-
BAJAJ-AUTO	EQ	19-Jun-2020	2678.35	2690.00	2710.00	2655.00	2675.95	2674.35	2680.70	929101	24906.37	53562	400736	43.13
BAJAJCON	EQ	19-Jun-2020	152.30	146.00	150.45	140.00	150.10	148.60	145.89	3986437	5815.78	37739	2067517	51.86
BAJAJELEC	EQ	19-Jun-2020	406.30	409.90	416.00	395.10	411.00	410.75	409.06	445685	1823.11	16998	84952	19.06
BAJAJFINSV	EQ	19-Jun-2020	5427.55	5450.00	5970.30	5443.80	5925.00	5899.80	5699.38	3595572	204925.23	270280	875036	24.34
BAJAJHIND	EQ	19-Jun-2020	6.60	6.65	6.90	6.65	6.90	6.90	6.87	3763662	258.38	3282	2696763	71.65
BAJAJHLDNG	EQ	19-Jun-2020	2403.10	2467.35	2569.95	2412.65	2555.00	2527.25	2506.86	102066	2558.66	13834	46792	45.84
BAJFINANCE	EQ	19-Jun-2020	2525.95	2562.00	2714.55	2560.00	2691.35	2698.60	2656.23	18604004	494164.44	587817	1824461	9.81
BALAJITELE	EQ	19-Jun-2020	76.20	78.95	83.00	75.25	76.05	76.05	78.94	498679	393.65	4861	231355	46.39
BALAMINES	EQ	19-Jun-2020	431.10	429.00	444.70	427.55	437.00	435.55	435.55	90939	396.09	3540	38732	42.59
BALAXI	EQ	19-Jun-2020	121.95	128.00	128.00	118.30	124.00	123.60	125.41	2765	3.47	166	2025	73.24
BALKRISHNA	EQ	19-Jun-2020	13.35	13.05	14.15	13.00	13.05	13.10	13.37	34283	4.58	566	25577	74.61
BALKRISIND	EQ	19-Jun-2020	1221.80	1222.00	1244.35	1208.20	1223.00	1215.85	1219.82	1488434	18156.15	30567	763019	51.26
BALLARPUR	BE	19-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	567517	6.24	129	-	-
BALMLAWRIE	EQ	19-Jun-2020	106.05	106.60	107.65	105.20	106.30	105.85	106.21	95606	101.54	2170	53303	55.75
BALPHARMA	EQ	19-Jun-2020	46.35	46.00	48.30	43.00	44.35	44.30	44.63	97949	43.71	1017	52791	53.90
BALRAMCHIN	EQ	19-Jun-2020	128.90	132.45	135.25	130.20	130.60	130.60	132.63	3065352	4065.69	25442	1405646	45.86
BANARBEADS	EQ	19-Jun-2020	36.65	37.85	43.95	35.25	43.95	43.95	42.96	128743	55.30	911	68423	53.15
BANARISUG	EQ	19-Jun-2020	957.00	965.00	980.00	925.10	963.00	965.80	967.02	1533	14.82	424	944	61.58
BANCOINDIA	EQ	19-Jun-2020	72.30	72.50	74.75	71.35	71.80	71.75	73.07	317667	232.12	2565	172036	54.16
BANDHANBNK	EQ	19-Jun-2020	271.65	272.55	294.70	272.55	291.25	290.60	284.36	20301806	57731.02	208644	4221237	20.79
BANG	EQ	19-Jun-2020	16.10	16.25	16.50	16.15	16.50	16.20	16.21	1651	0.27	19	1401	84.86
BANKA	SM	19-Jun-2020	64.45	61.25	61.25	61.25	61.25	61.25	61.25	1200	0.74	1	1200	100.00
BANKBARODA	EQ	19-Jun-2020	45.95	46.45	47.50	45.90	46.90	47.05	46.86	48159332	22567.07	88335	11266739	23.39
BANKBEES	EQ	19-Jun-2020	210.97	211.97	216.14	210.08	215.47	215.07	213.74	2292363	4899.68	17594	624828	27.26
BANKINDIA	EQ	19-Jun-2020	51.20	51.75	52.40	50.80	51.75	51.45	51.67	6665069	3443.96	18071	2207997	33.13
BANSWRAS	EQ	19-Jun-2020	86.85	87.00	93.60	84.40	87.00	87.05	86.82	32158	27.92	678	17027	52.95
BARTRONICS	BZ	19-Jun-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	181	0.00	3	-	-
BASF	EQ	19-Jun-2020	1114.60	1114.60	1140.00	1096.75	1130.00	1130.15	1117.89	31349	350.45	5372	21062	67.19
BASML	EQ	19-Jun-2020	90.45	92.05	96.00	90.90	96.00	93.65	93.43	2934	2.74	185	1584	53.99
BATAINDIA	EQ	19-Jun-2020	1314.70	1320.00	1355.70	1314.60	1345.60	1343.55	1338.91	1025604	13731.91	31041	236222	23.03
BAYERCROP	EQ	19-Jun-2020	5791.50	5801.00	6005.00	5700.00	5969.90	5989.90	5933.79	54481	3232.79	13043	31123	57.13
BBL	EQ	19-Jun-2020	711.85	701.05	740.05	701.05	720.00	721.85	724.76	6679	48.41	648	3261	48.82
BBTC	EQ	19-Jun-2020	1045.95	1051.00	1075.65	1022.85	1055.60	1057.40	1045.16	146192	1527.94	7698	39473	27.00
BCG	BE	19-Jun-2020	10.95	10.45	10.45	10.45	10.45	10.45	10.45	492358	51.45	1092	-	-
BCONCEPTS	SM	19-Jun-2020	13.70	14.35	14.35	14.35	14.35	14.35	14.35	3000	0.43	1	3000	100.00
BCP	EQ	19-Jun-2020	5.55	5.55	5.65	5.45	5.65	5.65	5.54	474317	26.30	334	395762	83.44
BDL	EQ	19-Jun-2020	271.00	272.50	274.00	265.00	266.00	266.75	268.79	86039	231.27	3376	44540	51.77
BEARDSELL	BE	19-Jun-2020	8.85	8.85	9.15	8.65	9.15	9.15	8.81	1110	0.10	9	-	-
BEDMUTHA	EQ	19-Jun-2020	13.65	14.30	14.30	14.30	14.30	14.30	14.30	6374	0.91	23	6374	100.00
BEL	EQ	19-Jun-2020	76.85	77.45	81.50	76.45	81.00	80.05	78.74	28636591	22547.85	88726	9494605	33.16
BEML	EQ	19-Jun-2020	626.90	630.00	667.00	616.10	641.00	642.95	644.52	2837521	18288.50	66761	485782	17.12
BEPL	EQ	19-Jun-2020	43.30	44.00	45.45	43.10	43.95	43.75	44.38	536056	237.89	2708	254590	47.49
BERGEPAINT	EQ	19-Jun-2020	499.35	501.90	510.75	497.00	499.75	500.50	502.70	2112948	10621.79	29205	922410	43.66
BETA	SM	19-Jun-2020	57.00	60.00	62.50	60.00	61.50	61.50	61.30	6400	3.92	7	5600	87.50
BFINVEST	EQ	19-Jun-2020	290.40	292.65	301.00	286.40	289.00	290.05	294.26	15782	46.44	1162	4909	31.11
BFUTILITIE	EQ	19-Jun-2020	185.40	186.95	197.75	185.50	193.95	193.85	192.80	358225	690.65	7907	130094	36.32
BGRENERGY	EQ	19-Jun-2020	36.50	38.50	40.00	33.60	35.55	35.70	37.26	1114179	415.11	5830	504297	45.26
BHAGERIA	EQ	19-Jun-2020	114.25	114.50	121.60	114.50	119.00	118.40	118.65	203090	240.96	3336	111346	54.83
BHAGYANGR	EQ	19-Jun-2020	23.00	23.10	23.90	21.25	21.95	21.80	22.16	146570	32.47	773	81460	55.58
BHAGYAPROP	EQ	19-Jun-2020	23.55	23.75	23.75	20.80	21.15	21.25	21.61	70352	15.20	343	54710	77.77
BHANDARI	EQ	19-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	155685	2.18	49	155685	100.00
BHARATFORG	EQ	19-Jun-2020	360.35	363.90	379.80	361.55	376.50	375.80	370.91	3234212	11995.97	54269	747105	23.10
BHARATGEAR	EQ	19-Jun-2020	44.80	45.50	45.95	44.05	44.10	44.20	44.85	6659	2.99	164	4727	70.99
BHARATRAS	EQ	19-Jun-2020	6988.65	7130.00	7130.00	6911.10	7010.00	7012.55	6993.17	2330	162.94	1022	1064	45.67
BHARATWIRE	EQ	19-Jun-2020	18.25	18.30	19.15	18.30	19.15	19.15	18.81	16835	3.17	170	14679	87.19
BHARTIARTL	EQ	19-Jun-2020	560.90	561.90	578.20	561.00	575.00	572.50	570.61	41152446	234820.29	179777	21100700	51.27
BHEL	EQ	19-Jun-2020	31.75	32.65	33.00	31.75	32.60	32.45	32.28	101037121	32610.60	107453	28042230	27.75
BIGBLOC	EQ	19-Jun-2020	26.45	26.75	27.75	26.75	27.50	27.50	27.64	3304	0.91	26	3192	96.61
BIL	EQ	19-Jun-2020	98.35	98.35	101.80	98.05	101.00	100.80	99.83	9631	9.61	187	5771	59.92
BILENERGY	EQ	19-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	56844	0.80	24	56844	100.00
BINDALAGRO	EQ	19-Jun-2020	10.60	10.65	11.65	10.60	11.35	11.50	11.37	112608	12.80	563	76084	67.57
BIOCON	EQ	19-Jun-2020	393.85	393.85	397.25	380.10	382.90	381.25	386.03	6460477	24939.58	65676	3183286	49.27
BIOFILCHEM	BE	19-Jun-2020	13.05	13.15	13.70	13.10	13.70	13.70	13.53	12469	1.69	63	-	-
BIRLACABLE	EQ	19-Jun-2020	53.70	57.40	61.60	54.30	55.30	55.60	57.27	913207	523.00	7347	391699	42.89
BIRLACORPN	EQ	19-Jun-2020	535.95	535.95	588.40	535.50	572.75	573.95	567.41	782614	4440.64	23039	286931	36.66
BIRLAMONEY	EQ	19-Jun-2020	32.25	32.70	33.30	31.90	32.45	32.20	32.44	236996	76.88	1199	137078	57.84
BIRLATYRE	BE	19-Jun-2020	31.30	32.85	32.85	32.85	32.85	32.85	32.85	11951	3.93	84	-	-
BKMINDST	BE	19-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	47312	0.54	31	-	-
BLBLIMITED	EQ	19-Jun-2020	4.50	4.70	5.40	4.40	5.40	5.40	5.16	397310	20.50	424	220630	55.53
BLISSGVS	EQ	19-Jun-2020	99.95	100.35	101.20	98.95	99.05	99.65	99.80	121357	121.12	2709	79064	65.15
BLKASHYAP	EQ	19-Jun-2020	5.25	5.50	5.50	5.10	5.45	5.40	5.37	157233	8.44	236	121851	77.50
BLS	EQ	19-Jun-2020	43.95	43.95	45.00	42.25	44.40	43.75	43.86	29877	13.11	380	20665	69.17
BLUECOAST	EQ	19-Jun-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	500	0.02	1	500	100.00
BLUEDART	EQ	19-Jun-2020	2026.30	2036.45	2049.85	2010.00	2010.05	2018.50	2030.45	5322	108.06	1742	3277	61.57
BLUESTARCO	EQ	19-Jun-2020	501.45	501.10	515.00	498.65	510.00	505.35	505.16	82464	416.57	2806	59374	72.00
BODALCHEM	EQ	19-Jun-2020	57.25	57.75	60.70	57.30	59.30	59.20	59.25	1412864	837.10	7198	530140	37.52
BOHRA	SM	19-Jun-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	8000	0.13	2	8000	100.00
BOMDYEING	EQ	19-Jun-2020	63.10	63.70	72.40	63.10	72.30	71.55	68.84	10093025	6947.62	44228	2982179	29.55
BORORENEW	EQ	19-Jun-2020	106.05	111.35	111.35	111.35	111.35	111.35	111.35	73634	81.99	265	73634	100.00
BOSCHLTD	EQ	19-Jun-2020	10607.50	10680.00	11074.90	10600.00	11040.00	10949.10	10916.30	58972	6437.56	13181	18445	31.28
BPCL	EQ	19-Jun-2020	370.25	372.00	384.50	371.00	381.55	380.55	379.31	6635776	25170.07	83052	2322659	35.00
BPL	EQ	19-Jun-2020	17.00	17.50	17.60	16.60	17.05	16.95	17.13	84378	14.46	622	49731	58.94
BRFL	EQ	19-Jun-2020	6.05	6.65	6.65	6.65	6.65	6.65	6.65	153865	10.23	117	153865	100.00
BRIGADE	EQ	19-Jun-2020	137.60	139.75	145.00	136.50	143.00	142.40	140.64	1076699	1514.29	9788	649469	60.32
BRIGHT	SM	19-Jun-2020	9.95	9.95	10.40	9.95	10.40	10.40	10.33	36000	3.72	12	33000	91.67
BRITANNIA	EQ	19-Jun-2020	3404.25	3417.90	3450.00	3382.00	3430.00	3438.55	3414.39	782740	26725.77	51344	428992	54.81
BRITANNIA	N2	19-Jun-2020	32.77	32.77	33.00	32.74	32.79	32.79	32.78	6076	1.99	58	5522	90.88
BRNL	EQ	19-Jun-2020	37.90	37.85	39.00	37.10	37.95	37.90	38.37	79429	30.47	1849	63764	80.28
BROOKS	BE	19-Jun-2020	33.15	33.05	33.50	31.50	32.95	32.20	32.05	19246	6.17	113	-	-
BSE	EQ	19-Jun-2020	405.65	409.00	422.50	407.00	414.00	412.90	415.59	286298	1189.83	7265	144900	50.61
BSHSL	SM	19-Jun-2020	108.10	108.00	108.00	108.00	108.00	108.00	108.00	1200	1.30	1	1200	100.00
BSL	EQ	19-Jun-2020	25.45	26.60	26.60	25.25	25.60	25.55	25.45	11184	2.85	107	8040	71.89
BSLGOLDETF	EQ	19-Jun-2020	4375.25	4328.00	4397.45	4328.00	4370.00	4370.00	4360.46	189	8.24	38	149	78.84
BSLNIFTY	EQ	19-Jun-2020	105.52	111.48	111.48	107.61	111.20	110.40	110.23	518	0.57	46	402	77.61
BSOFT	EQ	19-Jun-2020	81.30	82.15	83.70	81.10	81.10	81.70	82.58	946340	781.52	8378	399020	42.16
BUTTERFLY	EQ	19-Jun-2020	122.75	123.60	132.85	123.55	132.20	131.70	129.21	424129	548.03	5125	198448	46.79
BVCL	BE	19-Jun-2020	12.90	12.55	13.45	12.55	13.20	13.20	13.38	2006	0.27	12	-	-
BYKE	EQ	19-Jun-2020	11.25	11.40	11.80	11.20	11.40	11.40	11.52	50277	5.79	205	29650	58.97
CADILAHC	EQ	19-Jun-2020	365.65	368.70	369.70	360.25	361.80	362.05	364.88	5007226	18270.43	54425	1332548	26.61
CADSYS	SM	19-Jun-2020	22.05	21.15	21.15	20.95	20.95	20.95	21.06	8000	1.69	3	4000	50.00
CALSOFT	EQ	19-Jun-2020	9.20	9.05	9.75	9.05	9.50	9.45	9.49	70554	6.69	280	22356	31.69
CAMLINFINE	EQ	19-Jun-2020	48.60	49.00	49.40	44.50	47.15	47.30	47.24	1176285	555.71	6523	673245	57.23
CANBK	EQ	19-Jun-2020	103.40	104.30	108.50	103.60	106.95	107.35	107.01	29210643	31256.96	92814	4097778	14.03
CANDC	BZ	19-Jun-2020	3.50	3.50	3.65	3.35	3.50	3.50	3.49	28253	0.99	33	-	-
CANFINHOME	EQ	19-Jun-2020	349.80	356.90	365.65	346.70	365.00	360.05	356.04	972099	3461.05	25464	386970	39.81
CANTABIL	EQ	19-Jun-2020	252.40	260.00	302.85	260.00	279.40	279.85	289.81	544429	1577.80	12041	123081	22.61
CAPACITE	EQ	19-Jun-2020	100.50	98.90	118.50	97.50	113.35	113.75	112.40	574839	646.12	13166	309650	53.87
CAPLIPOINT	EQ	19-Jun-2020	368.75	370.00	372.90	356.25	359.00	358.75	364.32	422215	1538.20	9751	168303	39.86
CAPTRUST	EQ	19-Jun-2020	90.80	95.30	95.30	95.30	95.30	95.30	95.30	916	0.87	6	916	100.00
CARBORUNIV	EQ	19-Jun-2020	243.20	246.10	271.40	245.25	262.00	265.00	264.01	771214	2036.07	11130	262688	34.06
CAREERP	EQ	19-Jun-2020	155.60	158.90	163.70	155.35	158.00	158.90	159.53	54406	86.80	1313	27683	50.88
CARERATING	EQ	19-Jun-2020	400.90	390.00	439.00	390.00	401.95	404.95	416.05	286365	1191.41	13914	137053	47.86
CASTROLIND	EQ	19-Jun-2020	118.60	119.80	120.50	118.25	118.80	118.90	118.83	2847903	3384.18	14726	2211251	77.64
CCHHL	BE	19-Jun-2020	3.50	3.50	3.65	3.35	3.65	3.65	3.57	95876	3.42	134	-	-
CCL	EQ	19-Jun-2020	239.80	241.35	248.00	236.75	244.25	244.05	243.94	137357	335.06	2684	76059	55.37
CDSL	EQ	19-Jun-2020	267.00	268.40	274.50	264.20	267.05	266.65	269.82	346576	935.15	6427	114474	33.03
CEATLTD	EQ	19-Jun-2020	942.00	948.95	965.00	930.00	937.00	941.10	949.30	198237	1881.87	8375	35912	18.12
CEBBCO	EQ	19-Jun-2020	12.70	13.20	13.25	12.45	13.10	13.10	13.07	86761	11.34	899	47211	54.42
CELEBRITY	EQ	19-Jun-2020	5.55	5.45	5.70	5.30	5.60	5.50	5.49	28725	1.58	91	20160	70.18
CENTENKA	EQ	19-Jun-2020	180.40	184.50	184.50	179.10	180.50	179.70	180.83	63665	115.13	1687	33378	52.43
CENTEXT	EQ	19-Jun-2020	4.80	5.25	5.25	5.25	5.25	5.25	5.25	176573	9.27	121	176573	100.00
CENTRALBK	EQ	19-Jun-2020	16.45	16.55	16.80	16.40	16.60	16.55	16.61	1406852	233.74	2868	666927	47.41
CENTRUM	EQ	19-Jun-2020	13.55	14.25	14.25	13.80	13.95	13.90	13.97	65785	9.19	285	29975	45.57
CENTUM	EQ	19-Jun-2020	250.15	250.15	300.15	250.00	286.00	287.60	289.22	69290	200.40	2261	31683	45.73
CENTURYPLY	EQ	19-Jun-2020	110.80	113.00	121.40	110.20	120.00	119.65	115.93	1554444	1802.08	14864	785559	50.54
CENTURYTEX	EQ	19-Jun-2020	305.40	308.00	320.90	305.10	317.50	318.20	313.04	2517977	7882.29	30906	515558	20.48
CERA	EQ	19-Jun-2020	2228.70	2234.95	2257.00	2217.85	2228.00	2231.55	2233.37	13637	304.56	1229	9508	69.72
CEREBRAINT	EQ	19-Jun-2020	28.35	27.65	29.00	27.60	28.30	28.75	28.59	50981	14.58	137	40652	79.74
CESC	EQ	19-Jun-2020	603.50	607.00	610.05	594.10	594.80	600.95	600.65	502990	3021.23	13354	183096	36.40
CESCVENT	EQ	19-Jun-2020	166.85	173.95	174.95	164.45	166.00	165.80	167.92	33651	56.51	689	25666	76.27
CGCL	EQ	19-Jun-2020	132.30	134.95	146.30	133.00	145.55	144.45	140.85	374657	527.70	7381	118531	31.64
CGPOWER	EQ	19-Jun-2020	6.55	6.60	6.65	6.40	6.45	6.45	6.48	3181320	206.16	5161	2171493	68.26
CHALET	EQ	19-Jun-2020	133.85	135.65	143.90	133.50	142.45	141.25	137.90	254915	351.54	7374	163780	64.25
CHAMBLFERT	EQ	19-Jun-2020	145.65	147.90	153.00	146.30	146.80	147.45	150.42	7127971	10721.78	47556	2528700	35.48
CHEMBOND	EQ	19-Jun-2020	136.45	136.65	143.05	135.30	141.00	141.60	140.29	21003	29.47	578	16996	80.92
CHEMFAB	EQ	19-Jun-2020	133.70	137.90	137.90	132.50	133.20	133.50	133.78	2985	3.99	113	1780	59.63
CHENNPETRO	EQ	19-Jun-2020	68.20	69.30	70.00	68.25	68.85	68.95	69.25	764733	529.59	5502	521441	68.19
CHOLAFIN	EQ	19-Jun-2020	178.00	179.00	204.70	179.00	198.25	196.80	188.87	36815093	69533.88	204005	5743696	15.60
CHOLAHLDNG	EQ	19-Jun-2020	289.85	295.00	304.30	290.00	304.30	304.10	301.81	330605	997.81	17352	265714	80.37
CIGNITITEC	EQ	19-Jun-2020	286.10	290.05	292.30	284.50	287.00	288.70	288.63	17974	51.88	595	13130	73.05
CIMMCO	EQ	19-Jun-2020	16.45	17.00	17.65	16.75	17.10	17.15	17.23	82829	14.27	398	54293	65.55
CINELINE	EQ	19-Jun-2020	24.05	24.05	24.95	23.50	24.60	24.35	24.30	18694	4.54	195	10023	53.62
CINEVISTA	EQ	19-Jun-2020	6.40	6.65	6.65	6.30	6.65	6.55	6.49	15257	0.99	42	12547	82.24
CIPLA	EQ	19-Jun-2020	642.05	648.85	648.85	631.50	645.00	636.20	639.78	4476030	28636.76	75006	1493027	33.36
CKFSL	BZ	19-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	399816	3.60	142	-	-
CKPLEISURE	SM	19-Jun-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	12000	0.40	3	8000	66.67
CLEDUCATE	EQ	19-Jun-2020	45.10	44.15	46.00	44.10	44.65	44.75	45.20	6181	2.79	128	4786	77.43
CLNINDIA	EQ	19-Jun-2020	348.60	348.00	354.95	347.00	350.65	350.65	350.40	24541	85.99	1260	16726	68.16
CMICABLES	EQ	19-Jun-2020	35.35	37.00	37.10	36.15	37.10	37.10	37.04	129151	47.83	663	106783	82.68
CNOVAPETRO	EQ	19-Jun-2020	6.05	6.35	6.35	5.75	6.10	6.10	6.20	11042	0.68	26	5376	48.69
COALINDIA	EQ	19-Jun-2020	137.60	140.00	140.00	135.20	137.00	137.25	136.92	17468342	23917.91	88714	5328926	30.51
COCHINSHIP	EQ	19-Jun-2020	298.30	302.90	304.80	291.00	291.65	292.10	296.91	528667	1569.68	11168	239249	45.26
COLPAL	EQ	19-Jun-2020	1352.45	1354.00	1372.00	1348.00	1361.20	1356.70	1360.21	995232	13537.20	39756	483927	48.62
COMPINFO	EQ	19-Jun-2020	12.40	12.85	13.00	12.45	13.00	12.95	12.76	107587	13.72	256	56729	52.73
COMPUSOFT	BE	19-Jun-2020	9.85	9.85	10.25	9.55	9.95	9.75	9.87	69023	6.81	299	-	-
CONCOR	EQ	19-Jun-2020	400.50	402.00	411.95	399.35	409.45	409.05	407.94	2254649	9197.52	37483	1093893	48.52
CONFIPET	EQ	19-Jun-2020	22.80	23.35	23.35	20.50	20.75	20.75	21.62	1440087	311.33	8755	908379	63.08
CONSOFINVT	EQ	19-Jun-2020	30.30	31.05	31.05	29.50	30.85	30.45	30.20	694	0.21	14	444	63.98
CONTI	SM	19-Jun-2020	10.30	10.80	10.80	10.80	10.80	10.80	10.80	3333	0.36	1	3333	100.00
CONTROLPR	EQ	19-Jun-2020	192.85	192.80	195.00	186.60	193.60	193.95	191.84	11884	22.80	574	9102	76.59
CORALFINAC	EQ	19-Jun-2020	16.50	18.70	19.80	18.50	19.80	19.80	19.45	52225	10.16	279	39949	76.49
CORDSCABLE	EQ	19-Jun-2020	34.90	35.50	38.35	35.50	37.35	36.75	37.31	31319	11.69	440	18299	58.43
COROMANDEL	EQ	19-Jun-2020	740.35	748.00	748.65	704.25	724.00	720.00	723.25	725117	5244.38	27195	397608	54.83
COSMOFILMS	EQ	19-Jun-2020	289.50	290.95	294.00	285.10	286.70	287.20	288.96	52895	152.84	1800	32459	61.36
COUNCODOS	EQ	19-Jun-2020	1.40	1.40	1.45	1.35	1.40	1.45	1.42	56186	0.80	66	30585	54.44
COX&KINGS	BZ	19-Jun-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.45	3957792	57.33	1060	-	-
CPSEETF	EQ	19-Jun-2020	17.44	17.50	17.83	17.50	17.74	17.74	17.68	1271030	224.69	28133	795803	62.61
CREATIVE	EQ	19-Jun-2020	80.30	83.25	83.25	76.70	79.00	79.00	78.34	2564	2.01	66	2254	87.91
CREDITACC	EQ	19-Jun-2020	503.30	510.95	528.45	505.00	528.45	528.45	523.93	245484	1286.16	4382	175107	71.33
CREST	EQ	19-Jun-2020	66.85	69.85	72.40	65.60	67.90	67.85	67.98	4683	3.18	289	1457	31.11
CRISIL	EQ	19-Jun-2020	1452.00	1469.80	1499.00	1452.45	1496.00	1493.45	1484.88	22850	339.29	2712	13939	61.00
CROMPTON	EQ	19-Jun-2020	229.55	230.00	231.55	226.00	227.35	229.70	229.17	838680	1921.96	26455	512787	61.14
CSBBANK	EQ	19-Jun-2020	150.55	151.00	179.90	151.00	164.05	164.20	167.46	1465722	2454.54	22419	336152	22.93
CTE	EQ	19-Jun-2020	18.70	19.00	19.50	17.80	18.75	18.75	18.51	8291	1.53	54	7030	84.79
CUB	EQ	19-Jun-2020	136.80	133.00	134.50	122.45	127.45	127.10	127.86	9838308	12579.59	104505	5130974	52.15
CUBEXTUB	EQ	19-Jun-2020	11.15	11.15	11.70	11.15	11.70	11.70	11.70	301	0.04	39	301	100.00
CUMMINSIND	EQ	19-Jun-2020	369.65	372.00	379.00	370.60	377.20	376.25	374.10	1894591	7087.62	21381	737269	38.91
CUPID	EQ	19-Jun-2020	189.50	191.40	207.95	191.40	204.95	204.25	201.99	299459	604.89	6916	140229	46.83
CYBERTECH	EQ	19-Jun-2020	44.05	45.85	45.85	43.50	43.90	43.75	44.10	26659	11.76	450	19467	73.02
CYIENT	EQ	19-Jun-2020	215.65	217.00	224.00	217.00	220.00	220.45	221.35	648739	1435.98	14135	342305	52.76
DAAWAT	EQ	19-Jun-2020	43.95	44.65	45.80	42.35	42.65	42.90	43.57	6337965	2761.27	27864	2045741	32.28
DABUR	EQ	19-Jun-2020	440.00	442.90	449.50	441.50	444.00	443.05	444.76	4482129	19934.52	43983	2606289	58.15
DALBHARAT	EQ	19-Jun-2020	574.35	575.00	605.70	574.35	590.25	599.65	593.74	633766	3762.94	18983	305077	48.14
DALMIASUG	EQ	19-Jun-2020	104.30	108.00	114.80	107.70	111.90	112.65	111.43	682906	760.96	10714	272964	39.97
DAMODARIND	EQ	19-Jun-2020	22.15	22.35	24.00	22.35	23.05	23.20	23.28	11222	2.61	62	8046	71.70
DATAMATICS	EQ	19-Jun-2020	46.75	46.85	49.05	46.80	49.05	49.05	48.42	39365	19.06	494	25382	64.48
DBCORP	EQ	19-Jun-2020	73.20	74.40	75.00	71.90	73.00	72.75	73.65	214044	157.64	2707	138290	64.61
DBL	EQ	19-Jun-2020	273.70	275.00	293.40	275.00	276.70	277.20	282.78	1208623	3417.80	16066	265776	21.99
DBREALTY	EQ	19-Jun-2020	8.35	8.70	8.70	7.95	8.35	8.10	8.24	618011	50.92	1176	431244	69.78
DBSTOCKBRO	EQ	19-Jun-2020	8.00	7.60	8.40	7.60	8.40	8.35	8.18	1165	0.10	21	831	71.33
DCAL	EQ	19-Jun-2020	122.35	122.35	126.10	119.70	122.00	121.70	122.98	658910	810.35	21102	387022	58.74
DCBBANK	EQ	19-Jun-2020	79.10	80.70	85.35	80.10	82.60	82.70	83.24	7236164	6023.51	37385	2013482	27.83
DCM	EQ	19-Jun-2020	17.85	18.00	18.20	17.20	18.15	18.05	17.89	23609	4.22	128	18065	76.52
DCMNVL	EQ	19-Jun-2020	25.40	24.70	29.70	24.55	27.00	27.75	26.44	26363	6.97	212	19828	75.21
DCMSHRIRAM	EQ	19-Jun-2020	298.25	301.25	318.00	301.25	308.00	306.75	311.17	534334	1662.70	12246	180172	33.72
DCW	EQ	19-Jun-2020	13.90	13.60	13.80	12.50	12.90	12.85	12.97	1753558	227.43	3449	1019590	58.14
DECCANCE	EQ	19-Jun-2020	278.40	281.00	289.90	277.50	279.00	279.75	281.85	71327	201.03	3535	40135	56.27
DEEPAKFERT	EQ	19-Jun-2020	117.20	118.10	119.50	114.40	116.50	116.75	116.79	957425	1118.19	7323	379336	39.62
DEEPAKNTR	EQ	19-Jun-2020	465.00	465.85	500.00	465.85	498.50	498.25	490.29	1532643	7514.40	40639	704768	45.98
DEEPIND	EQ	19-Jun-2020	71.05	72.35	74.65	70.90	72.55	72.60	73.23	45454	33.29	856	31705	69.75
DELTACORP	EQ	19-Jun-2020	85.15	86.20	89.40	84.20	85.95	85.45	87.40	4376259	3825.06	34192	1835333	41.94
DELTAMAGNT	EQ	19-Jun-2020	23.55	22.65	25.85	22.65	23.05	23.65	24.35	13041	3.18	119	7859	60.26
DEN	EQ	19-Jun-2020	78.40	81.00	82.40	76.50	79.00	79.20	79.15	261966	207.36	2773	150062	57.28
DENORA	EQ	19-Jun-2020	227.65	227.65	239.00	227.65	236.00	238.10	236.84	13484	31.94	369	8742	64.83
DFMFOODS	EQ	19-Jun-2020	204.40	204.40	208.00	197.00	198.00	198.60	199.85	144767	289.32	2846	92653	64.00
DGCONTENT	EQ	19-Jun-2020	5.60	5.40	5.85	5.40	5.75	5.70	5.70	18121	1.03	55	13744	75.85
DHAMPURSUG	EQ	19-Jun-2020	129.10	132.50	135.50	132.00	133.25	133.35	133.64	1217865	1627.60	10193	440842	36.20
DHANBANK	EQ	19-Jun-2020	13.35	13.75	15.90	13.75	15.50	15.55	15.24	7277934	1109.19	11475	3063377	42.09
DHANUKA	EQ	19-Jun-2020	780.15	785.00	788.00	657.65	725.00	716.90	719.07	630756	4535.60	34359	219832	34.85
DHARSUGAR	BE	19-Jun-2020	8.05	8.45	8.45	7.65	8.45	8.45	8.15	20877	1.70	56	-	-
DHFL	EQ	19-Jun-2020	14.95	15.65	15.65	15.15	15.65	15.65	15.60	2645161	412.53	5655	1457687	55.11
DHFL	N6	19-Jun-2020	205.28	200.00	210.00	200.00	210.00	210.00	204.12	170	0.35	2	170	100.00
DHFL	NC	19-Jun-2020	205.00	220.00	220.00	220.00	220.00	220.00	220.00	100	0.22	2	100	100.00
DHFL	NP	19-Jun-2020	211.50	212.50	212.50	212.50	212.50	212.50	212.50	100	0.21	1	100	100.00
DHFL	NQ	19-Jun-2020	201.25	207.00	209.99	201.11	207.00	207.00	205.42	462	0.95	10	366	79.22
DHFL	NS	19-Jun-2020	210.00	206.00	206.00	206.00	206.00	206.00	206.00	130	0.27	2	130	100.00
DHFL	NX	19-Jun-2020	200.80	200.80	204.99	200.80	204.99	202.34	201.16	339	0.68	8	314	92.63
DHUNINV	EQ	19-Jun-2020	174.00	168.00	179.25	168.00	173.50	174.50	174.80	689	1.20	77	488	70.83
DIAMONDYD	EQ	19-Jun-2020	597.25	598.25	610.00	590.00	593.65	593.45	599.94	24991	149.93	2701	13782	55.15
DIAPOWER	BZ	19-Jun-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	71609	0.54	50	-	-
DICIND	EQ	19-Jun-2020	308.60	368.90	368.90	336.05	346.10	346.95	350.49	48506	170.01	2156	21988	45.33
DIGISPICE	BE	19-Jun-2020	7.15	7.50	7.50	7.50	7.50	7.50	7.50	7774	0.58	49	-	-
DIGJAMLTD	BZ	19-Jun-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	6526	0.17	9	-	-
DISHTV	EQ	19-Jun-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	507101	42.09	469	507101	100.00
DIVISLAB	EQ	19-Jun-2020	2310.45	2318.70	2330.00	2286.00	2325.00	2304.75	2304.50	728257	16782.71	30555	416277	57.16
DIXON	EQ	19-Jun-2020	5566.85	5618.85	5748.00	5601.05	5690.00	5687.25	5684.58	45768	2601.72	9888	25024	54.68
DLF	EQ	19-Jun-2020	147.70	148.50	162.45	148.50	161.70	161.80	157.37	22606656	35576.75	116845	3708145	16.40
DLINKINDIA	EQ	19-Jun-2020	88.70	90.00	90.00	86.10	86.20	86.50	87.37	196927	172.05	2709	112124	56.94
DMART	EQ	19-Jun-2020	2350.85	2372.70	2399.00	2310.00	2372.00	2363.15	2367.17	1479487	35021.96	64262	947162	64.02
DNAMEDIA	BE	19-Jun-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	76701	0.65	87	-	-
DOLAT	EQ	19-Jun-2020	46.40	46.10	49.00	45.80	48.00	47.70	47.46	117392	55.71	946	84154	71.69
DOLLAR	EQ	19-Jun-2020	136.20	137.95	139.00	136.45	136.75	136.80	137.54	61035	83.95	1004	35067	57.45
DONEAR	EQ	19-Jun-2020	27.20	27.75	31.50	27.00	29.50	29.35	30.03	320918	96.39	2037	129509	40.36
DPABHUSHAN	SM	19-Jun-2020	49.00	48.50	48.50	48.50	48.50	48.50	48.50	4000	1.94	1	4000	100.00
DPSCLTD	EQ	19-Jun-2020	9.20	9.20	9.30	8.95	9.15	9.05	9.08	21134	1.92	118	15023	71.08
DPWIRES	BE	19-Jun-2020	54.55	54.55	54.55	53.50	53.50	54.15	53.88	1378	0.74	22	-	-
DQE	BE	19-Jun-2020	1.55	1.55	1.60	1.55	1.60	1.60	1.59	12192	0.19	20	-	-
DREDGECORP	EQ	19-Jun-2020	244.50	245.95	254.40	242.95	245.55	245.90	248.51	303463	754.14	7517	75567	24.90
DRREDDY	EQ	19-Jun-2020	4007.00	4020.25	4044.90	3992.00	4010.00	4005.60	4014.04	730943	29340.38	44735	324616	44.41
DRSDILIP	SM	19-Jun-2020	65.55	70.00	70.95	70.00	70.95	70.80	70.79	9600	6.80	5	9600	100.00
DSSL	EQ	19-Jun-2020	21.05	21.40	23.15	21.40	21.50	22.20	22.33	12384	2.77	127	4493	36.28
DTIL	EQ	19-Jun-2020	163.00	161.00	167.30	160.15	163.65	163.70	163.48	2337	3.82	79	1964	84.04
DUCON	EQ	19-Jun-2020	4.35	4.40	4.40	4.15	4.20	4.35	4.26	62061	2.65	169	50792	81.84
DVL	EQ	19-Jun-2020	62.65	63.05	65.00	62.10	64.70	64.45	63.76	9257	5.90	302	7268	78.51
DWARKESH	EQ	19-Jun-2020	24.80	25.30	25.70	25.25	25.45	25.35	25.49	894078	227.90	2704	604722	67.64
DYNAMATECH	EQ	19-Jun-2020	626.75	626.40	640.90	610.50	625.00	619.85	633.70	7271	46.08	545	4665	64.16
DYNPRO	EQ	19-Jun-2020	121.80	122.00	123.35	120.10	121.75	121.55	121.45	17253	20.95	610	8770	50.83
EASUNREYRL	BZ	19-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1390	0.03	5	-	-
EBBETF0423	EQ	19-Jun-2020	1060.82	1062.05	1064.00	1062.00	1064.00	1063.95	1062.94	7829	83.22	108	7760	99.12
EBBETF0430	EQ	19-Jun-2020	1075.05	1073.50	1076.95	1073.50	1075.99	1074.99	1075.04	25000	268.76	113	24944	99.78
EBIXFOREX	EQ	19-Jun-2020	409.90	428.00	450.00	401.00	449.00	448.95	429.24	19090	81.94	659	13100	68.62
ECLERX	EQ	19-Jun-2020	461.05	460.10	473.80	445.25	447.00	448.05	456.08	93779	427.71	5802	49018	52.27
ECLFINANCE	NE	19-Jun-2020	1002.50	1002.50	1030.00	1002.50	1030.00	1030.00	1016.25	20	0.20	2	10	50.00
ECLFINANCE	NF	19-Jun-2020	950.18	955.00	955.00	950.25	953.00	952.30	953.09	1260	12.01	20	1180	93.65
ECLFINANCE	NG	19-Jun-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	103	0.88	3	103	100.00
ECLFINANCE	NH	19-Jun-2020	974.36	974.00	974.00	974.00	974.00	974.00	974.00	42	0.41	4	42	100.00
ECLFINANCE	NI	19-Jun-2020	838.20	844.00	846.00	840.00	846.00	846.00	843.22	258	2.18	6	258	100.00
ECLFINANCE	NJ	19-Jun-2020	787.44	835.00	835.00	785.00	785.00	785.00	790.42	95	0.75	7	93	97.89
ECLFINANCE	NK	19-Jun-2020	833.00	829.99	830.00	800.00	800.00	800.00	815.25	122	0.99	8	112	91.80
ECLFINANCE	NM	19-Jun-2020	919.87	920.00	930.00	920.00	930.00	930.00	928.57	175	1.63	5	175	100.00
ECLFINANCE	NN	19-Jun-2020	893.33	901.00	901.00	885.01	885.01	885.01	894.85	13	0.12	2	13	100.00
ECLFINANCE	NO	19-Jun-2020	890.40	900.00	920.00	900.00	920.00	917.59	917.59	403	3.70	5	403	100.00
ECLFINANCE	NP	19-Jun-2020	914.00	914.00	914.00	882.01	899.00	888.64	905.41	192	1.74	8	166	86.46
ECLFINANCE	NQ	19-Jun-2020	870.00	868.00	868.00	868.00	868.00	868.00	868.00	10	0.09	2	10	100.00
ECLFINANCE	NR	19-Jun-2020	910.00	914.00	914.99	914.00	914.99	914.99	914.84	65	0.59	6	65	100.00
ECLFINANCE	NS	19-Jun-2020	862.49	865.00	880.00	865.00	880.00	880.00	872.50	20	0.17	2	20	100.00
EDELWEISS	EQ	19-Jun-2020	43.25	44.40	45.40	42.85	45.40	45.40	44.83	3683958	1651.50	8885	2726237	74.00
EDL	BZ	19-Jun-2020	6.05	6.15	6.35	5.80	5.95	5.95	6.11	17727	1.08	36	-	-
EDUCOMP	BZ	19-Jun-2020	3.50	3.35	3.65	3.35	3.65	3.65	3.44	626050	21.54	356	-	-
EHFLNCD	N3	19-Jun-2020	972.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
EHFLNCD	N6	19-Jun-2020	650.00	650.03	658.99	645.01	650.00	651.37	650.19	10305	67.00	81	9588	93.04
EICHERMOT	EQ	19-Jun-2020	17116.05	17200.00	17550.00	16880.00	17290.00	17349.35	17263.75	311932	53851.17	59262	57735	18.51
EIDPARRY	EQ	19-Jun-2020	237.50	240.55	274.75	239.00	264.70	264.90	259.66	2769951	7192.34	37701	670086	24.19
EIFFL	SM	19-Jun-2020	88.00	88.50	90.00	88.50	90.00	90.00	89.25	3200	2.86	4	3200	100.00
EIHAHOTELS	EQ	19-Jun-2020	241.45	240.15	243.90	236.00	236.00	237.70	239.37	3400	8.14	307	1557	45.79
EIHOTEL	EQ	19-Jun-2020	68.20	68.20	69.40	67.00	68.20	67.70	68.35	310473	212.21	5560	180622	58.18
EIMCOELECO	EQ	19-Jun-2020	287.90	299.00	321.00	287.00	320.00	315.30	304.57	8503	25.90	357	7537	88.64
EKC	EQ	19-Jun-2020	18.25	18.85	19.00	16.60	17.90	17.85	17.89	183042	32.74	876	110079	60.14
ELECON	EQ	19-Jun-2020	28.70	30.40	30.60	26.80	27.30	27.20	28.11	361932	101.73	2425	213809	59.07
ELECTCAST	EQ	19-Jun-2020	12.50	12.95	14.20	12.50	14.00	13.95	13.59	1780193	241.88	3017	1055888	59.31
ELECTHERM	EQ	19-Jun-2020	114.20	112.80	122.50	112.00	116.95	117.60	117.51	23851	28.03	1092	8755	36.71
ELGIEQUIP	EQ	19-Jun-2020	142.90	142.80	147.95	140.15	145.30	145.40	145.08	20549	29.81	608	14227	69.23
ELGIRUBCO	EQ	19-Jun-2020	14.80	14.80	15.50	14.55	14.80	14.80	15.04	35797	5.38	294	23580	65.87
EMAMILTD	EQ	19-Jun-2020	200.55	202.00	206.50	199.00	200.50	201.70	203.44	925425	1882.67	15158	476964	51.54
EMAMIPAP	EQ	19-Jun-2020	76.95	80.75	80.75	76.20	77.35	77.80	78.90	15885	12.53	384	10222	64.35
EMAMIREAL	EQ	19-Jun-2020	38.20	38.70	40.05	37.25	38.40	38.25	38.70	20010	7.74	291	15340	76.66
EMBASSY	RR	19-Jun-2020	392.03	392.33	394.62	382.00	383.25	384.29	387.93	103200	400.34	393	76000	73.64
EMCO	BZ	19-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	4603	0.07	9	-	-
EMKAY	EQ	19-Jun-2020	41.85	43.75	43.85	40.55	42.50	42.00	41.81	16578	6.93	219	11382	68.66
EMKAYTOOLS	SM	19-Jun-2020	86.00	87.00	87.00	87.00	87.00	87.00	87.00	600	0.52	1	600	100.00
EMMBI	EQ	19-Jun-2020	68.50	70.90	70.90	67.50	67.75	67.65	68.54	5137	3.52	138	3619	70.45
EMOFSR1RDP	MF	19-Jun-2020	8.48	8.35	8.48	8.32	8.40	8.40	8.33	23760	1.98	8	23710	99.79
EMOFSR1RGG	MF	19-Jun-2020	8.40	8.31	8.40	8.25	8.40	8.27	8.31	113631	9.44	22	113631	100.00
ENDURANCE	EQ	19-Jun-2020	884.55	897.00	902.00	835.40	842.00	856.30	867.71	185770	1611.94	8469	122183	65.77
ENERGYDEV	EQ	19-Jun-2020	6.90	6.70	7.00	6.70	6.90	6.90	6.83	23138	1.58	80	17551	75.85
ENGINERSIN	EQ	19-Jun-2020	67.95	68.40	69.50	67.05	67.35	67.35	67.96	1147759	779.96	9752	655119	57.08
ENIL	EQ	19-Jun-2020	149.10	153.00	156.55	145.20	152.00	151.50	151.96	9390	14.27	334	6370	67.84
EQUITAS	EQ	19-Jun-2020	48.75	49.40	53.15	49.15	52.70	52.75	51.96	34022381	17679.18	73700	8086563	23.77
ERFLNCDI	N3	19-Jun-2020	750.00	800.00	801.00	800.00	801.00	801.00	800.80	25	0.20	3	25	100.00
ERFLNCDI	N5	19-Jun-2020	695.00	700.00	700.00	690.00	695.00	693.83	693.84	31	0.22	6	31	100.00
ERIS	EQ	19-Jun-2020	474.75	476.00	481.70	468.00	468.50	469.35	473.36	57986	274.48	3244	38219	65.91
EROSMEDIA	EQ	19-Jun-2020	19.20	19.20	19.50	18.75	18.90	18.95	19.03	492282	93.70	1254	346584	70.40
ESABINDIA	EQ	19-Jun-2020	1364.65	1369.05	1387.95	1325.05	1349.90	1342.50	1349.03	15083	203.47	1409	7521	49.86
ESCORTS	EQ	19-Jun-2020	981.50	990.00	994.55	968.15	984.25	984.40	979.72	1458038	14284.63	48262	296384	20.33
ESSARSHPNG	EQ	19-Jun-2020	7.65	7.75	7.90	7.55	7.80	7.80	7.73	21182	1.64	137	12131	57.27
ESSELPACK	EQ	19-Jun-2020	180.40	182.70	195.75	181.00	193.95	194.05	192.26	497483	956.44	8638	384855	77.36
ESTER	EQ	19-Jun-2020	42.80	47.05	47.05	47.05	47.05	47.05	47.05	89699	42.20	137	89699	100.00
EUROCERA	BZ	19-Jun-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.83	67157	0.56	44	-	-
EVEREADY	EQ	19-Jun-2020	77.60	78.00	81.00	77.40	77.55	77.70	79.43	193054	153.35	1432	133905	69.36
EVERESTIND	EQ	19-Jun-2020	206.20	214.00	241.80	211.05	225.50	227.60	231.99	1425856	3307.82	24479	363910	25.52
EXCELINDUS	EQ	19-Jun-2020	733.05	749.00	754.80	732.65	736.00	737.80	742.21	24482	181.71	2046	12630	51.59
EXIDEIND	EQ	19-Jun-2020	148.20	149.70	154.00	149.25	151.90	152.00	152.45	4872110	7427.45	44403	1441130	29.58
EXPLEOSOL	EQ	19-Jun-2020	284.90	283.00	294.00	280.00	285.00	285.70	285.62	8009	22.88	277	5544	69.22
FACT	EQ	19-Jun-2020	44.85	44.90	45.90	44.25	44.25	44.35	44.93	300055	134.82	1560	146369	48.78
FAIRCHEM	EQ	19-Jun-2020	541.10	543.85	598.00	534.15	583.05	585.45	585.47	376953	2206.93	14632	84804	22.50
FCL	EQ	19-Jun-2020	26.25	27.80	27.80	26.40	26.85	26.90	26.91	224426	60.40	1320	124209	55.35
FCONSUMER	EQ	19-Jun-2020	13.85	14.50	14.50	14.50	14.50	14.50	14.50	363390	52.69	378	363390	100.00
FCSSOFT	BE	19-Jun-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	4039014	15.88	516	-	-
FDC	EQ	19-Jun-2020	255.00	255.90	256.90	248.05	248.85	249.20	251.43	296613	745.79	6856	193046	65.08
FEDERALBNK	EQ	19-Jun-2020	48.20	48.15	51.20	47.90	50.75	50.95	49.74	61804616	30740.57	85432	19991224	32.35
FEL	EQ	19-Jun-2020	12.45	13.05	13.05	13.05	13.05	13.05	13.05	191733	25.02	175	191733	100.00
FELDVR	EQ	19-Jun-2020	13.70	14.35	14.35	14.35	14.35	14.35	14.35	18377	2.64	40	18377	100.00
FELIX	SM	19-Jun-2020	12.95	13.55	13.55	13.55	13.55	13.55	13.55	8000	1.08	2	8000	100.00
FIEMIND	EQ	19-Jun-2020	297.65	300.00	357.15	298.85	357.00	356.20	344.82	1004181	3462.66	18476	193489	19.27
FILATEX	EQ	19-Jun-2020	29.15	28.25	33.25	28.25	30.00	30.00	31.13	1109206	345.25	3200	540669	48.74
FINCABLES	EQ	19-Jun-2020	262.05	265.00	273.00	263.60	271.80	269.95	268.36	114896	308.33	3878	66681	58.04
FINEORG	EQ	19-Jun-2020	1921.00	1937.90	1970.90	1925.10	1930.00	1933.95	1937.96	15050	291.66	3173	10651	70.77
FINPIPE	EQ	19-Jun-2020	456.05	458.35	484.00	456.20	475.00	479.35	473.48	85838	406.43	4839	68295	79.56
FLEXITUFF	BE	19-Jun-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	1265	0.10	8	-	-
FLFL	EQ	19-Jun-2020	144.25	151.45	151.45	146.85	147.90	147.85	149.75	734138	1099.40	6270	541164	73.71
FLUOROCHEM	EQ	19-Jun-2020	367.40	375.00	399.00	365.05	368.50	368.40	373.94	11534	43.13	936	7000	60.69
FMGOETZE	EQ	19-Jun-2020	406.95	426.95	426.95	401.80	411.00	415.40	412.11	1363	5.62	200	796	58.40
FMNL	EQ	19-Jun-2020	21.30	23.40	23.40	23.40	23.40	23.40	23.40	34280	8.02	85	34279	100.00
FOCUS	SM	19-Jun-2020	19.80	19.15	19.20	18.85	19.20	19.20	19.10	24000	4.58	7	21000	87.50
FORCEMOT	EQ	19-Jun-2020	922.45	922.50	987.00	922.50	941.00	938.85	959.40	89273	856.49	6667	30615	34.29
FORTIS	EQ	19-Jun-2020	122.25	122.60	124.90	121.50	122.20	122.40	122.89	2849024	3501.23	13449	1887606	66.25
FOSECOIND	EQ	19-Jun-2020	1029.55	1034.70	1038.00	1021.40	1030.00	1028.45	1029.51	785	8.08	77	626	79.75
FRETAIL	EQ	19-Jun-2020	106.35	111.65	111.65	111.65	111.65	111.65	111.65	660262	737.18	2017	615262	93.18
FSC	EQ	19-Jun-2020	126.80	133.10	133.10	133.10	133.10	133.10	133.10	10206	13.58	112	10206	100.00
FSL	EQ	19-Jun-2020	38.15	38.50	40.75	38.10	39.95	39.95	39.77	4965103	1974.60	12172	1902059	38.31
GABRIEL	EQ	19-Jun-2020	95.05	97.30	97.90	95.00	96.20	96.55	96.35	126490	121.87	2631	75487	59.68
GAEL	EQ	19-Jun-2020	132.90	133.45	135.00	131.95	132.50	132.20	133.24	48884	65.13	1057	26409	54.02
GAIL	EQ	19-Jun-2020	97.05	97.95	100.25	97.50	99.25	99.50	98.99	17334763	17159.72	78799	6058600	34.95
GAL	BE	19-Jun-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	25218	0.72	31	-	-
GALAXYSURF	EQ	19-Jun-2020	1360.25	1367.05	1410.00	1332.80	1405.00	1397.45	1362.53	28613	389.86	2873	19944	69.70
GALLANTT	EQ	19-Jun-2020	30.15	30.15	31.50	29.15	29.25	29.60	30.33	24228	7.35	228	17270	71.28
GALLISPAT	EQ	19-Jun-2020	26.80	26.65	27.05	25.45	26.10	26.20	26.40	5525	1.46	118	1629	29.48
GAMMNINFRA	EQ	19-Jun-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	5760341	40.30	667	4090849	71.02
GANDHITUBE	EQ	19-Jun-2020	191.40	196.95	200.00	186.40	197.70	197.80	196.51	50253	98.75	1239	33938	67.53
GANECOS	EQ	19-Jun-2020	211.25	218.00	232.00	212.05	226.50	223.00	223.72	49014	109.65	1739	19987	40.78
GANESHHOUC	EQ	19-Jun-2020	22.90	23.85	24.00	22.80	23.50	23.60	23.61	22720	5.37	228	16662	73.34
GANGAFORGE	SM	19-Jun-2020	11.40	10.25	10.25	10.25	10.25	10.25	10.25	6000	0.62	1	6000	100.00
GANGESSECU	EQ	19-Jun-2020	28.60	28.70	33.90	28.70	32.00	31.95	32.22	11514	3.71	226	8814	76.55
GARDENSILK	BE	19-Jun-2020	9.75	10.15	10.20	10.15	10.20	10.20	10.19	14134	1.44	41	-	-
GARFIBRES	EQ	19-Jun-2020	1328.75	1339.95	1363.15	1326.45	1330.00	1329.00	1336.26	4631	61.88	588	3535	76.33
GATI	EQ	19-Jun-2020	44.75	44.05	46.60	44.05	45.35	45.20	45.49	337426	153.48	2273	169050	50.10
GAYAPROJ	BE	19-Jun-2020	17.50	17.50	18.10	17.00	18.10	18.00	17.66	281474	49.70	816	-	-
GBGLOBAL	BE	19-Jun-2020	4.65	4.65	4.85	4.55	4.80	4.80	4.66	595	0.03	8	-	-
GDL	EQ	19-Jun-2020	85.10	86.45	87.00	84.00	85.90	84.80	85.23	158875	135.40	2063	104375	65.70
GEECEE	EQ	19-Jun-2020	68.70	68.15	72.60	66.00	71.50	71.60	71.15	29334	20.87	406	13607	46.39
GEEKAYWIRE	EQ	19-Jun-2020	65.45	65.65	67.00	65.45	65.45	66.85	66.94	3968	2.66	34	3687	92.92
GENESYS	EQ	19-Jun-2020	33.40	33.00	36.50	33.00	34.90	34.90	35.30	36062	12.73	317	26681	73.99
GENUSPAPER	EQ	19-Jun-2020	5.10	5.40	5.40	4.70	5.05	5.00	5.07	684716	34.69	693	426598	62.30
GENUSPOWER	EQ	19-Jun-2020	20.70	20.70	22.40	20.70	21.55	21.70	21.78	973321	211.94	2137	591325	60.75
GEOJITFSL	EQ	19-Jun-2020	25.45	25.20	26.90	25.20	26.15	26.30	26.19	963311	252.31	1911	727406	75.51
GEPIL	EQ	19-Jun-2020	404.35	406.90	428.00	406.90	427.00	423.75	419.89	71693	301.03	3678	41255	57.54
GESHIP	EQ	19-Jun-2020	218.80	220.00	221.20	212.10	213.00	213.90	217.05	175068	379.99	7328	125831	71.88
GET&D	EQ	19-Jun-2020	71.75	73.00	74.50	72.00	72.70	73.00	73.56	214647	157.90	3299	171423	79.86
GFLLIMITED	EQ	19-Jun-2020	100.00	99.35	104.95	99.00	100.10	100.65	101.67	168386	171.21	1843	124020	73.65
GFSTEELS	BE	19-Jun-2020	2.45	2.55	2.55	2.55	2.55	2.55	2.55	9	0.00	2	-	-
GHCL	EQ	19-Jun-2020	140.65	142.00	144.90	139.80	140.05	140.15	141.61	122363	173.28	2327	62307	50.92
GICHSGFIN	EQ	19-Jun-2020	92.40	92.00	94.00	88.00	88.65	88.95	90.95	1803611	1640.43	17516	621040	34.43
GICRE	EQ	19-Jun-2020	155.50	156.00	160.90	152.10	152.85	153.30	157.31	621731	978.05	12154	201918	32.48
GILLANDERS	BE	19-Jun-2020	27.60	28.00	28.95	28.00	28.50	28.50	28.15	760	0.21	8	-	-
GILLETTE	EQ	19-Jun-2020	4906.00	4951.00	4951.00	4805.00	4823.00	4824.45	4890.68	36506	1785.39	2736	33256	91.10
GINNIFILA	EQ	19-Jun-2020	9.55	9.75	9.75	9.05	9.15	9.15	9.38	125369	11.76	408	93831	74.84
GIPCL	EQ	19-Jun-2020	65.25	66.00	67.00	65.35	66.45	66.35	66.23	99559	65.94	931	54610	54.85
GKWLIMITED	EQ	19-Jun-2020	480.15	475.00	497.90	475.00	497.00	496.40	494.59	16	0.08	8	8	50.00
GLAXO	EQ	19-Jun-2020	1371.60	1371.60	1383.20	1361.00	1368.00	1367.80	1370.96	16504	226.26	2885	9317	56.45
GLENMARK	EQ	19-Jun-2020	405.65	410.00	417.00	407.70	410.40	409.35	412.53	4871849	20097.64	60449	771956	15.85
GLOBAL	SM	19-Jun-2020	128.90	131.00	131.00	131.00	131.00	131.00	131.00	1000	1.31	1	1000	100.00
GLOBALVECT	EQ	19-Jun-2020	49.75	49.80	53.00	49.30	50.05	49.85	51.11	47133	24.09	661	27457	58.25
GLOBUSSPR	EQ	19-Jun-2020	130.80	137.30	137.30	137.30	137.30	137.30	137.30	39476	54.20	351	39476	100.00
GMBREW	EQ	19-Jun-2020	422.25	424.30	431.00	422.50	423.00	425.20	426.26	69977	298.28	2504	26555	37.95
GMDCLTD	EQ	19-Jun-2020	41.75	42.40	45.00	42.10	43.15	43.00	43.74	1998919	874.28	7962	1057371	52.90
GMMPFAUDLR	EQ	19-Jun-2020	4276.30	4285.00	4349.95	3800.00	4170.00	4150.55	4227.75	22629	956.70	4619	14047	62.08
GMRINFRA	EQ	19-Jun-2020	20.35	20.50	21.95	20.30	21.50	21.60	21.25	29316472	6230.70	57935	10133482	34.57
GNA	EQ	19-Jun-2020	189.60	191.25	193.80	184.65	186.35	186.40	190.29	99594	189.52	2565	56137	56.37
GNFC	EQ	19-Jun-2020	157.45	158.00	159.40	154.00	155.60	155.35	156.85	902975	1416.30	8958	356291	39.46
GOACARBON	EQ	19-Jun-2020	225.40	226.85	240.00	225.50	229.50	228.40	232.92	71668	166.93	1961	27480	38.34
GOCLCORP	EQ	19-Jun-2020	172.00	178.80	179.90	173.95	176.50	176.80	177.06	7133	12.63	283	5846	81.96
GODFRYPHLP	EQ	19-Jun-2020	955.95	965.90	980.00	962.00	965.00	965.30	968.97	64483	624.82	3947	18163	28.17
GODHA	SM	19-Jun-2020	28.00	28.40	28.40	28.40	28.40	28.40	28.40	4000	1.14	1	4000	100.00
GODREJAGRO	EQ	19-Jun-2020	424.50	425.00	435.35	422.55	427.75	428.80	430.11	249263	1072.10	8831	112734	45.23
GODREJCP	EQ	19-Jun-2020	642.05	643.25	655.00	637.15	655.00	650.50	646.78	2439529	15778.28	38898	994030	40.75
GODREJIND	EQ	19-Jun-2020	377.75	379.00	385.00	375.10	382.00	382.05	381.37	251773	960.20	5735	208212	82.70
GODREJPROP	EQ	19-Jun-2020	824.60	827.00	905.00	827.00	897.20	893.80	868.91	1663431	14453.65	56822	505086	30.36
GOENKA	BZ	19-Jun-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	197637	2.47	137	-	-
GOKEX	EQ	19-Jun-2020	39.70	40.00	41.00	38.30	39.10	39.05	39.63	299751	118.78	1876	175859	58.67
GOKUL	EQ	19-Jun-2020	14.90	15.60	15.60	15.60	15.60	15.60	15.60	5076	0.79	15	5076	100.00
GOKULAGRO	EQ	19-Jun-2020	14.45	15.70	15.85	14.70	15.85	15.85	15.65	61788	9.67	244	33357	53.99
GOLDBEES	EQ	19-Jun-2020	41.84	41.99	42.45	41.70	41.75	41.74	41.80	2827909	1182.09	5293	2083079	73.66
GOLDENTOBC	EQ	19-Jun-2020	26.50	26.50	27.80	26.10	27.80	27.80	27.63	14150	3.91	99	10212	72.17
GOLDIAM	EQ	19-Jun-2020	117.00	118.40	125.00	113.05	117.00	116.40	119.57	121424	145.18	2693	65165	53.67
GOLDSHARE	EQ	19-Jun-2020	4287.20	4300.00	4300.00	4255.15	4285.00	4291.45	4284.72	735	31.49	201	508	69.12
GOLDTECH	EQ	19-Jun-2020	8.60	8.65	8.70	8.40	8.65	8.50	8.61	6976	0.60	52	6539	93.74
GOODLUCK	EQ	19-Jun-2020	36.40	37.10	40.50	36.40	40.20	39.20	38.01	153470	58.33	1215	108268	70.55
GPIL	EQ	19-Jun-2020	161.10	164.10	164.90	157.45	159.65	159.90	162.10	47468	76.94	1239	25571	53.87
GPPL	EQ	19-Jun-2020	74.70	75.35	76.30	74.00	74.40	74.45	75.14	188052	141.31	2307	104687	55.67
GPTINFRA	EQ	19-Jun-2020	24.50	25.45	26.00	24.65	24.70	24.70	24.90	89292	22.24	631	66262	74.21
GRANULES	EQ	19-Jun-2020	207.45	207.50	212.90	201.00	206.60	206.70	208.14	3416821	7111.69	30903	1269945	37.17
GRAPHITE	EQ	19-Jun-2020	188.00	190.55	193.80	185.50	186.10	186.90	189.42	420691	796.89	7695	230949	54.90
GRASIM	EQ	19-Jun-2020	598.10	598.00	603.70	593.55	596.65	601.25	600.05	2619830	15720.23	52791	1223461	46.70
GRAVITA	EQ	19-Jun-2020	41.05	43.35	43.35	41.00	41.25	41.25	42.06	120825	50.82	832	80218	66.39
GREAVESCOT	EQ	19-Jun-2020	81.35	82.30	91.60	81.55	86.25	86.55	88.09	3672626	3235.25	25472	850653	23.16
GREENLAM	EQ	19-Jun-2020	677.55	685.00	729.90	675.00	728.60	698.30	697.34	3001	20.93	284	2202	73.38
GREENPANEL	EQ	19-Jun-2020	29.05	31.95	31.95	30.35	31.95	31.95	31.93	129022	41.20	247	107663	83.45
GREENPLY	EQ	19-Jun-2020	86.15	87.35	90.65	84.80	87.95	89.15	88.06	533582	469.86	5029	298189	55.88
GREENPOWER	EQ	19-Jun-2020	3.10	2.95	3.25	2.95	3.25	3.20	3.07	14237124	436.84	5345	8683856	60.99
GRINDWELL	EQ	19-Jun-2020	514.30	518.00	518.00	502.10	509.60	508.90	508.27	41872	212.82	1409	26380	63.00
GROBTEA	EQ	19-Jun-2020	390.90	396.95	396.95	389.10	391.00	391.00	391.35	46	0.18	6	41	89.13
GRPLTD	EQ	19-Jun-2020	664.00	642.25	663.85	642.25	649.00	650.00	649.62	2896	18.81	53	2840	98.07
GRSE	EQ	19-Jun-2020	199.15	199.90	203.70	193.00	196.00	196.80	200.50	437267	876.73	6908	221028	50.55
GSCLCEMENT	EQ	19-Jun-2020	30.45	30.65	31.40	27.00	28.70	28.55	29.24	671284	196.32	3640	371964	55.41
GSFC	EQ	19-Jun-2020	55.45	55.00	55.25	53.10	53.45	53.50	54.00	1407853	760.21	9611	720187	51.15
GSPL	EQ	19-Jun-2020	226.30	228.00	229.00	221.35	227.00	226.40	226.78	1446007	3279.27	16717	1241143	85.83
GSS	EQ	19-Jun-2020	24.65	25.05	27.05	25.05	26.80	26.80	26.66	73880	19.70	1025	55981	75.77
GTLINFRA	EQ	19-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	24765171	222.89	2963	24764282	100.00
GTNIND	EQ	19-Jun-2020	7.65	7.35	8.25	7.35	8.15	8.00	7.80	30082	2.35	96	23101	76.79
GTNTEX	EQ	19-Jun-2020	5.95	5.95	6.20	5.70	6.10	6.05	5.87	58126	3.41	446	41781	71.88
GTPL	EQ	19-Jun-2020	59.05	60.00	62.00	59.10	62.00	62.00	61.02	62365	38.06	549	51451	82.50
GUFICBIO	EQ	19-Jun-2020	75.75	76.55	84.60	73.25	80.00	79.70	80.54	706872	569.28	8665	245485	34.73
GUJALKALI	EQ	19-Jun-2020	333.95	330.50	337.80	323.00	333.50	332.50	332.39	141425	470.08	5009	55623	39.33
GUJAPOLLO	EQ	19-Jun-2020	170.15	166.10	185.00	166.10	178.70	180.85	178.68	37920	67.75	839	27519	72.57
GUJGASLTD	EQ	19-Jun-2020	293.45	295.95	297.25	289.25	293.10	292.55	292.15	544891	1591.88	13639	215525	39.55
GUJRAFFIA	BE	19-Jun-2020	11.15	11.15	11.15	10.70	10.70	10.70	10.83	323	0.03	4	-	-
GULFOILLUB	EQ	19-Jun-2020	629.20	631.00	638.30	624.00	628.15	629.85	628.29	8177	51.38	793	4410	53.93
GULFPETRO	EQ	19-Jun-2020	45.75	45.65	48.40	45.60	47.40	47.45	47.26	66139	31.26	877	35566	53.77
GULPOLY	EQ	19-Jun-2020	34.45	36.10	36.10	33.55	35.00	34.80	35.29	8538	3.01	93	6874	80.51
GVKPIL	EQ	19-Jun-2020	3.15	3.20	3.30	3.15	3.25	3.25	3.25	20791373	675.94	35270	14842087	71.39
HAL	EQ	19-Jun-2020	713.05	714.50	721.70	705.00	709.00	708.05	712.11	47065	335.15	3480	19569	41.58
HARITASEAT	EQ	19-Jun-2020	369.70	389.95	389.95	366.20	370.60	370.40	370.58	1383	5.13	92	1181	85.39
HARRMALAYA	EQ	19-Jun-2020	76.75	77.95	78.30	73.50	74.50	74.10	75.79	86911	65.87	1295	47225	54.34
HATHWAY	EQ	19-Jun-2020	34.05	34.90	35.00	33.25	34.15	33.95	33.87	8048513	2725.88	17931	1807642	22.46
HATSUN	EQ	19-Jun-2020	618.60	630.00	634.50	606.40	610.00	609.35	619.71	12892	79.89	707	6862	53.23
HAVELLS	EQ	19-Jun-2020	548.70	550.00	576.90	545.50	565.05	566.35	559.17	5305610	29667.60	72217	1829353	34.48
HAVISHA	BE	19-Jun-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.54	55275	0.30	53	-	-
HBLPOWER	EQ	19-Jun-2020	15.35	15.65	17.00	14.90	16.35	16.40	15.99	1863590	297.91	4127	1057857	56.76
HCC	EQ	19-Jun-2020	4.95	5.00	5.15	4.95	5.15	5.15	5.11	3538318	180.74	1604	2920250	82.53
HCG	EQ	19-Jun-2020	121.60	122.75	124.00	121.50	121.70	121.90	122.50	223897	274.28	1777	143888	64.27
HCL-INSYS	BE	19-Jun-2020	7.45	7.80	7.80	7.60	7.80	7.80	7.79	483229	37.65	828	-	-
HCLTECH	EQ	19-Jun-2020	578.95	574.00	578.00	567.20	572.00	569.60	570.92	6182630	35298.16	76370	3865331	62.52
HDFC	EQ	19-Jun-2020	1855.95	1854.00	1867.50	1814.00	1840.30	1835.10	1836.92	12199449	224094.04	226788	5491173	45.01
HDFCAMC	EQ	19-Jun-2020	2425.55	2419.80	2460.00	2410.25	2459.90	2444.70	2430.89	1024865	24913.32	75018	641022	62.55
HDFCBANK	EQ	19-Jun-2020	1019.95	1017.95	1043.00	1012.15	1032.95	1033.35	1029.14	23939324	246370.00	330341	7701114	32.17
HDFCLIFE	EQ	19-Jun-2020	515.95	517.95	524.00	514.35	520.15	521.10	519.24	4569791	23728.17	72145	2952294	64.60
HDFCMFGETF	EQ	19-Jun-2020	4288.65	4290.60	4295.10	4270.00	4275.00	4278.10	4282.84	10279	440.23	600	8153	79.32
HDFCNIFETF	EQ	19-Jun-2020	1053.12	1100.00	1100.00	1056.00	1073.77	1073.06	1066.05	6104	65.07	122	3576	58.58
HDFCSENETF	EQ	19-Jun-2020	3549.95	3541.00	3700.00	3540.00	3600.00	3601.29	3596.21	357	12.84	75	271	75.91
HDIL	BZ	19-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	122116	2.81	2604	-	-
HEG	EQ	19-Jun-2020	912.85	920.00	928.00	879.60	882.00	883.45	897.48	397635	3568.70	17059	134036	33.71
HEIDELBERG	EQ	19-Jun-2020	173.35	174.05	177.80	172.05	173.00	173.80	174.78	732008	1279.42	12861	202254	27.63
HEOF1126RG	MF	19-Jun-2020	7.80	7.83	7.83	7.83	7.83	7.83	7.83	800	0.06	1	800	100.00
HERCULES	EQ	19-Jun-2020	79.20	79.95	79.95	73.50	73.60	73.80	75.84	303849	230.45	3839	144650	47.61
HERITGFOOD	EQ	19-Jun-2020	254.25	258.55	258.55	250.25	255.00	255.20	255.20	17878	45.62	1271	11767	65.82
HEROMOTOCO	EQ	19-Jun-2020	2364.95	2375.00	2382.80	2332.25	2369.00	2355.85	2358.55	3602756	84972.87	92309	1929867	53.57
HESTERBIO	EQ	19-Jun-2020	1230.65	1236.80	1262.00	1220.00	1230.70	1236.85	1245.67	4818	60.02	477	1934	40.14
HEXATRADEX	BE	19-Jun-2020	15.50	16.00	16.25	15.70	16.10	16.20	16.21	188298	30.52	120	-	-
HEXAWARE	EQ	19-Jun-2020	323.15	324.95	326.40	314.10	315.95	315.80	317.80	1362166	4328.98	11807	963029	70.70
HFCL	EQ	19-Jun-2020	12.35	12.95	12.95	12.50	12.95	12.95	12.93	3833605	495.53	1340	2162129	56.40
HGINFRA	EQ	19-Jun-2020	178.70	180.95	192.85	180.00	184.10	184.40	185.91	30169	56.09	1761	18409	61.02
HGS	EQ	19-Jun-2020	610.45	629.00	647.85	603.00	636.05	636.90	631.58	18215	115.04	1302	9773	53.65
HHOF1140RG	MF	19-Jun-2020	6.35	6.43	6.43	6.43	6.43	6.43	6.43	1500	0.10	1	1500	100.00
HIKAL	EQ	19-Jun-2020	119.50	119.00	119.00	115.60	116.70	117.15	117.24	617094	723.49	9852	358897	58.16
HIL	EQ	19-Jun-2020	1054.00	1224.00	1264.80	1210.70	1264.80	1264.80	1252.79	398439	4991.61	16380	122819	30.83
HILTON	EQ	19-Jun-2020	9.40	9.50	9.75	9.15	9.50	9.45	9.54	17348	1.66	50	13981	80.59
HIMATSEIDE	EQ	19-Jun-2020	64.40	65.00	69.20	64.10	66.40	66.30	67.04	920097	616.82	8713	423572	46.04
HINDALCO	EQ	19-Jun-2020	150.80	152.35	152.35	148.50	150.75	151.05	150.64	14631329	22041.00	66476	4578853	31.29
HINDCOMPOS	EQ	19-Jun-2020	167.30	165.00	169.95	165.00	166.40	166.70	166.49	3628	6.04	163	2506	69.07
HINDCOPPER	EQ	19-Jun-2020	31.85	32.20	32.80	31.00	31.10	31.10	31.58	1132484	357.69	4115	617273	54.51
HINDMOTORS	EQ	19-Jun-2020	5.40	5.15	5.65	5.15	5.65	5.65	5.46	433086	23.63	608	350445	80.92
HINDNATGLS	BE	19-Jun-2020	36.65	35.50	36.00	35.05	35.05	35.50	35.84	1909	0.68	19	-	-
HINDOILEXP	EQ	19-Jun-2020	73.95	76.00	77.60	71.40	73.50	72.65	74.70	936273	699.36	6538	545233	58.23
HINDPETRO	EQ	19-Jun-2020	222.90	222.50	225.90	219.10	223.75	223.65	223.07	10683834	23832.27	117038	4525163	42.36
HINDUNILVR	EQ	19-Jun-2020	2065.35	2079.00	2100.00	2057.00	2093.50	2092.75	2080.59	4673557	97237.70	138770	2280212	48.79
HINDZINC	EQ	19-Jun-2020	178.45	182.00	182.00	176.60	179.00	178.05	179.31	940992	1687.28	14604	646998	68.76
HIRECT	EQ	19-Jun-2020	128.95	135.25	135.35	132.55	134.00	134.50	134.97	27447	37.05	404	19257	70.16
HISARMETAL	EQ	19-Jun-2020	66.85	67.00	80.20	67.00	77.15	77.55	77.97	614820	479.36	4162	136731	22.24
HITECH	EQ	19-Jun-2020	102.90	100.00	106.90	98.80	101.45	103.95	102.79	26677	27.42	292	14036	52.61
HITECHCORP	EQ	19-Jun-2020	87.45	89.90	92.00	81.35	89.85	88.35	87.11	11951	10.41	392	5692	47.63
HITECHGEAR	EQ	19-Jun-2020	104.80	102.00	110.00	100.30	107.60	108.75	108.02	9826	10.61	130	6029	61.36
HLVLTD	EQ	19-Jun-2020	5.70	5.70	5.90	5.50	5.60	5.55	5.64	317130	17.87	421	220278	69.46
HMT	BZ	19-Jun-2020	14.90	15.00	15.50	14.60	15.40	15.30	15.17	8512	1.29	89	-	-
HMVL	EQ	19-Jun-2020	44.35	45.00	46.50	44.30	46.15	46.05	45.65	49573	22.63	498	35058	70.72
HNDFDS	EQ	19-Jun-2020	494.80	505.55	517.25	498.50	506.65	502.85	503.62	4976	25.06	223	4310	86.62
HNGSNGBEES	EQ	19-Jun-2020	358.90	358.90	358.90	351.05	356.90	356.90	356.03	159	0.57	31	132	83.02
HONAUT	EQ	19-Jun-2020	27665.05	27900.00	28929.65	27801.35	28710.00	28779.40	28516.17	5620	1602.61	2199	3375	60.05
HONDAPOWER	EQ	19-Jun-2020	1000.15	999.95	1049.00	996.35	1012.30	1028.90	1028.43	11520	118.47	1183	4332	37.60
HOTELRUGBY	EQ	19-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	4650	0.07	2	4650	100.00
HOVS	EQ	19-Jun-2020	46.00	45.35	46.90	45.25	46.20	45.80	45.98	2476	1.14	62	2064	83.36
HPL	EQ	19-Jun-2020	31.60	31.75	33.90	31.75	33.65	33.50	33.10	118841	39.34	1457	66487	55.95
HSCL	EQ	19-Jun-2020	46.15	46.20	47.70	45.70	46.80	46.85	46.75	1809270	845.85	7654	473496	26.17
HSIL	EQ	19-Jun-2020	51.75	53.85	54.70	51.80	53.80	53.80	53.24	1101533	586.49	6404	466854	42.38
HTMEDIA	EQ	19-Jun-2020	14.00	14.00	14.20	13.80	13.85	13.95	13.94	80843	11.27	350	60916	75.35
HUBTOWN	EQ	19-Jun-2020	11.85	12.25	12.50	11.10	11.50	11.30	11.69	126820	14.82	392	80770	63.69
HUDCO	EQ	19-Jun-2020	25.80	26.00	26.75	25.65	25.80	25.95	26.08	2851487	743.70	6161	1132800	39.73
HUDCO	N2	19-Jun-2020	1220.00	1224.99	1224.99	1219.75	1220.00	1220.00	1220.28	2460	30.02	31	2060	83.74
HUDCO	N3	19-Jun-2020	1087.00	1087.00	1087.49	1078.56	1078.56	1079.20	1080.02	4556	49.21	21	2530	55.53
HUDCO	N4	19-Jun-2020	1080.00	1109.90	1165.00	1109.90	1118.00	1117.87	1150.56	391	4.50	22	310	79.28
HUDCO	N5	19-Jun-2020	1191.14	1193.00	1195.00	1193.00	1193.00	1194.68	1194.62	494	5.90	31	494	100.00
HUDCO	N8	19-Jun-2020	1240.00	1243.99	1244.00	1228.00	1228.00	1228.86	1229.81	1050	12.91	18	998	95.05
HUDCO	N9	19-Jun-2020	1262.00	1260.00	1263.98	1260.00	1263.98	1263.98	1260.10	205	2.58	3	200	97.56
HUDCO	ND	19-Jun-2020	1324.60	1324.90	1324.90	1324.90	1324.90	1324.90	1324.90	6	0.08	3	5	83.33
HUDCO	NE	19-Jun-2020	1437.08	1443.98	1443.98	1437.00	1437.00	1437.00	1437.32	31	0.45	5	20	64.52
IBMFNIFTY	EQ	19-Jun-2020	107.50	112.90	112.90	107.51	108.10	109.90	110.72	130	0.14	22	58	44.62
IBREALEST	EQ	19-Jun-2020	46.35	46.95	48.65	45.50	48.65	48.65	48.26	1456286	702.77	4643	993430	68.22
IBUCCREDIT	N2	19-Jun-2020	1115.40	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	150	1.65	6	150	100.00
IBUCCREDIT	N4	19-Jun-2020	918.90	901.10	902.10	900.00	900.00	900.00	900.29	857	7.72	27	832	97.08
IBUCCREDIT	N6	19-Jun-2020	870.00	870.00	870.00	870.00	870.00	870.00	870.00	199	1.73	3	199	100.00
IBUCCREDIT	NB	19-Jun-2020	705.00	700.00	705.00	700.00	705.00	705.00	704.62	260	1.83	10	260	100.00
IBULHSGFIN	EQ	19-Jun-2020	155.15	157.40	209.45	156.85	202.40	203.40	179.26	97952166	175585.03	482178	15384400	15.71
IBULHSGFIN	N8	19-Jun-2020	799.99	750.00	750.00	750.00	750.00	750.00	750.00	7	0.05	1	7	100.00
IBULHSGFIN	NA	19-Jun-2020	620.00	619.86	619.86	600.10	600.10	600.10	605.59	36	0.22	2	36	100.00
IBULHSGFIN	NF	19-Jun-2020	730.00	710.00	710.00	710.00	710.00	710.00	710.00	6	0.04	3	6	100.00
IBULISL	BE	19-Jun-2020	42.65	44.65	44.75	44.00	44.75	44.75	44.57	158493	70.64	667	-	-
IBVENTURES	E3	19-Jun-2020	27.90	28.00	30.65	28.00	30.65	30.65	29.51	58326	17.21	209	29499	50.58
IBVENTURES	EQ	19-Jun-2020	84.05	85.90	88.25	85.70	88.25	88.25	87.80	1589411	1395.57	5972	895808	56.36
ICEMAKE	SM	19-Jun-2020	34.85	33.50	33.50	33.25	33.25	33.25	33.37	10000	3.34	5	8000	80.00
ICFL	N1	19-Jun-2020	907.99	865.10	909.80	865.10	890.01	890.01	887.88	60	0.53	4	35	58.33
ICFL	N2	19-Jun-2020	951.00	950.00	960.00	950.00	960.00	960.00	954.44	31	0.30	3	31	100.00
ICFL	N3	19-Jun-2020	948.00	969.00	969.00	969.00	969.00	969.00	969.00	1	0.01	1	1	100.00
ICFL	N4	19-Jun-2020	811.00	812.00	879.00	794.80	879.00	879.00	863.51	23	0.20	5	20	86.96
ICFL	N5	19-Jun-2020	887.00	855.00	855.00	855.00	855.00	855.00	855.00	2	0.02	1	2	100.00
ICFL	N6	19-Jun-2020	969.80	950.00	965.00	945.00	963.00	963.00	952.46	107	1.02	10	85	79.44
ICFL	N8	19-Jun-2020	725.00	710.50	720.00	702.00	720.00	719.89	719.03	184	1.32	8	184	100.00
ICFL	N9	19-Jun-2020	1076.00	1072.01	1072.01	1072.00	1072.00	1072.00	1072.01	10	0.11	2	10	100.00
ICICI500	EQ	19-Jun-2020	134.23	135.00	137.20	134.50	136.00	135.68	135.43	1970	2.67	96	1594	80.91
ICICIB22	EQ	19-Jun-2020	24.52	24.52	24.90	24.50	24.78	24.81	24.75	211394	52.32	4964	147042	69.56
ICICIBANK	EQ	19-Jun-2020	352.00	351.00	365.45	349.20	363.80	363.80	358.50	51368058	184154.78	372416	17230917	33.54
ICICIBANKN	EQ	19-Jun-2020	208.06	210.01	221.00	207.50	212.00	211.92	211.71	77876	164.87	589	6283	8.07
ICICIBANKP	EQ	19-Jun-2020	112.36	114.90	119.00	112.70	115.00	114.95	114.90	30940	35.55	272	20912	67.59
ICICIGI	EQ	19-Jun-2020	1275.70	1265.00	1274.90	1250.00	1271.00	1270.15	1253.44	27038404	338909.81	87348	18486131	68.37
ICICIGOLD	EQ	19-Jun-2020	42.68	42.99	42.99	41.71	42.70	42.67	42.76	65166	27.87	922	55368	84.96
ICICILIQ	EQ	19-Jun-2020	999.99	1000.00	1000.00	999.01	1000.00	999.99	999.99	11377	113.77	84	10781	94.76
ICICILOVOL	EQ	19-Jun-2020	83.60	85.00	85.00	83.01	84.75	84.75	84.55	189253	160.02	151	173357	91.60
ICICIM150	EQ	19-Jun-2020	54.50	55.20	55.89	55.20	55.89	55.89	55.63	859	0.48	23	805	93.71
ICICIMCAP	EQ	19-Jun-2020	54.84	55.20	55.20	54.66	55.00	55.00	54.94	4392	2.41	65	4067	92.60
ICICINF100	EQ	19-Jun-2020	110.03	108.20	112.00	108.20	112.00	111.72	111.27	1386	1.54	76	1233	88.96
ICICINIFTY	EQ	19-Jun-2020	106.42	115.00	115.00	106.00	108.19	108.12	107.36	325679	349.64	3706	247574	76.02
ICICINV20	EQ	19-Jun-2020	50.12	51.00	52.00	50.00	50.10	50.14	50.30	1922	0.97	255	1143	59.47
ICICINXT50	EQ	19-Jun-2020	25.18	26.33	26.33	25.20	25.35	25.34	25.32	7994	2.02	100	6314	78.98
ICICIPRULI	EQ	19-Jun-2020	394.40	397.00	397.90	386.25	391.00	391.60	390.70	3459750	13517.28	42845	1330909	38.47
ICICISENSX	EQ	19-Jun-2020	362.03	362.90	370.00	362.90	368.90	369.18	366.94	2652	9.73	139	2469	93.10
ICIL	EQ	19-Jun-2020	40.25	40.50	41.50	40.10	40.75	40.55	40.80	224795	91.71	985	152678	67.92
ICRA	EQ	19-Jun-2020	2507.90	2574.00	2600.00	2470.00	2511.00	2507.55	2517.79	926	23.31	322	613	66.20
IDBI	EQ	19-Jun-2020	31.90	32.20	32.45	31.55	31.70	31.75	31.97	1642101	524.91	5491	743024	45.25
IDBIGOLD	EQ	19-Jun-2020	4607.95	4481.10	4598.00	4438.70	4500.00	4476.95	4493.81	190	8.54	81	125	65.79
IDEA	EQ	19-Jun-2020	9.75	9.75	9.90	9.05	9.15	9.15	9.38	542600491	50896.94	373863	214582012	39.55
IDFC	EQ	19-Jun-2020	19.25	19.35	19.80	19.00	19.40	19.40	19.41	10711316	2079.26	22083	4424568	41.31
IDFCFIRSTB	EQ	19-Jun-2020	25.60	25.60	26.30	25.60	25.90	25.85	25.95	46559690	12080.22	120263	11250998	24.16
IDFCFIRSTB	N2	19-Jun-2020	10395.00	10387.00	10387.00	10387.00	10387.00	10387.00	10387.00	5	0.52	1	5	100.00
IDFCFIRSTB	N4	19-Jun-2020	9901.01	9912.00	9940.00	9910.00	9940.00	9940.00	9931.25	40	3.97	7	40	100.00
IDFCFIRSTB	N6	19-Jun-2020	10028.00	10145.50	10145.50	10145.50	10145.50	10145.50	10145.50	10	1.01	2	10	100.00
IDFCFIRSTB	NA	19-Jun-2020	10360.00	10340.00	10448.00	10340.00	10448.00	10448.00	10361.60	5	0.52	2	5	100.00
IDFCFIRSTB	NB	19-Jun-2020	5040.00	4980.30	5050.00	4980.30	5041.00	5041.00	5027.22	15	0.75	8	11	73.33
IDFCFIRSTB	NC	19-Jun-2020	9850.00	9850.00	9900.00	9651.01	9850.00	9850.00	9796.40	26	2.55	13	17	65.38
IDFCFIRSTB	NE	19-Jun-2020	9599.00	9729.99	9729.99	9729.99	9729.99	9729.99	9729.99	2	0.19	1	2	100.00
IDFNIFTYET	EQ	19-Jun-2020	103.00	104.00	104.00	102.00	102.00	102.00	102.99	262	0.27	9	255	97.33
IEX	EQ	19-Jun-2020	180.25	180.75	194.00	180.75	194.00	189.30	185.34	791152	1466.30	17236	584689	73.90
IFBAGRO	EQ	19-Jun-2020	284.35	281.55	289.90	279.30	286.15	287.50	283.38	5808	16.46	186	4023	69.27
IFBIND	EQ	19-Jun-2020	401.30	405.00	408.05	400.20	404.95	404.25	404.83	25796	104.43	1438	11843	45.91
IFCI	EQ	19-Jun-2020	6.85	6.95	7.00	6.80	6.80	6.85	6.86	3463454	237.66	225614	1105481	31.92
IFCI	NF	19-Jun-2020	1039.00	1059.99	1060.00	1059.99	1060.00	1060.00	1059.99	33	0.35	3	33	100.00
IFCI	NH	19-Jun-2020	1062.49	1062.40	1065.00	1060.00	1062.00	1062.00	1062.63	165	1.75	14	165	100.00
IFCI	NL	19-Jun-2020	1024.85	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	200	2.05	1	200	100.00
IFGLEXPOR	EQ	19-Jun-2020	121.25	122.95	133.35	121.45	133.05	133.10	129.84	9720	12.62	278	6328	65.10
IGARASHI	EQ	19-Jun-2020	281.40	305.00	332.90	305.00	317.00	318.90	320.54	2304240	7386.00	46047	573524	24.89
IGL	EQ	19-Jun-2020	449.65	450.00	454.00	443.30	447.25	447.65	447.49	4475686	20028.38	70930	1378485	30.80
IGPL	EQ	19-Jun-2020	143.70	144.00	150.90	143.05	147.00	148.70	147.28	51117	75.29	1493	21966	42.97
IIFCL	N4	19-Jun-2020	1411.00	1414.99	1420.00	1414.00	1420.00	1419.58	1416.03	475	6.73	11	465	97.89
IIFL	EQ	19-Jun-2020	68.65	69.20	75.50	68.25	72.80	72.35	73.18	1941911	1421.04	19434	1048269	53.98
IIFLSEC	EQ	19-Jun-2020	40.80	42.15	42.15	38.00	39.10	39.10	40.30	1534465	618.39	4362	891722	58.11
IIFLWAM	EQ	19-Jun-2020	996.80	1016.95	1016.95	980.00	996.15	998.60	999.42	3895	38.93	707	2959	75.97
IITL	EQ	19-Jun-2020	59.00	59.80	61.95	59.00	59.20	59.20	59.04	66221	39.10	31	66004	99.67
IL&FSENGG	BZ	19-Jun-2020	3.35	3.20	3.50	3.20	3.40	3.45	3.49	77806	2.71	65	-	-
IL&FSTRANS	BZ	19-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	36102	0.43	24	-	-
IMAGICAA	EQ	19-Jun-2020	4.10	4.20	4.50	4.15	4.50	4.50	4.42	629231	27.84	523	573283	91.11
IMFA	EQ	19-Jun-2020	155.85	155.00	157.80	152.25	155.35	154.90	155.28	10841	16.83	278	7128	65.75
IMPAL	EQ	19-Jun-2020	502.00	504.25	520.40	496.00	510.05	506.90	506.15	1216	6.15	115	1082	88.98
IMPEXFERRO	BE	19-Jun-2020	0.55	0.55	0.60	0.50	0.50	0.50	0.53	6790	0.04	13	-	-
INDBANK	EQ	19-Jun-2020	7.20	7.40	7.45	7.15	7.20	7.20	7.21	39438	2.84	169	29421	74.60
INDHOTEL	EQ	19-Jun-2020	80.55	82.45	85.80	80.60	83.20	83.35	83.28	3056317	2545.23	19537	1198826	39.22
INDIACEM	EQ	19-Jun-2020	131.65	132.70	132.90	130.00	130.55	130.20	131.15	2270311	2977.42	14479	903414	39.79
INDIAGLYCO	EQ	19-Jun-2020	289.35	294.40	294.85	289.35	290.95	291.45	292.06	384691	1123.51	10169	54642	14.20
INDIAMART	EQ	19-Jun-2020	2253.75	2280.00	2347.95	2250.60	2304.55	2307.95	2306.37	70614	1628.62	6850	24901	35.26
INDIANB	EQ	19-Jun-2020	55.45	55.90	56.90	55.50	56.20	56.20	56.32	3930822	2213.69	12228	1259166	32.03
INDIANCARD	EQ	19-Jun-2020	88.25	88.85	89.60	81.80	89.50	89.40	86.60	5147	4.46	184	1603	31.14
INDIANHUME	EQ	19-Jun-2020	154.60	157.00	166.00	157.00	159.50	159.75	161.65	252138	407.57	4486	87371	34.65
INDIGO	EQ	19-Jun-2020	1024.40	1024.35	1049.00	1016.00	1027.75	1027.60	1034.55	1608772	16643.58	72555	427322	26.56
INDIGRID	IV	19-Jun-2020	100.00	100.25	100.60	100.00	100.50	100.52	100.37	64638	64.88	34	62937	97.37
INDLMETER	BE	19-Jun-2020	16.00	16.00	16.70	15.30	15.30	15.40	15.72	4078	0.64	27	-	-
INDNIPPON	EQ	19-Jun-2020	280.80	282.00	295.15	278.55	285.55	285.15	289.20	26551	76.79	1450	12731	47.95
INDOCO	EQ	19-Jun-2020	214.15	214.20	217.25	208.70	213.50	211.50	213.84	45844	98.03	928	29489	64.32
INDORAMA	EQ	19-Jun-2020	14.60	14.65	15.30	14.00	14.95	15.05	14.96	54068	8.09	218	47700	88.22
INDOSOLAR	BZ	19-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	94830	1.33	61	-	-
INDOSTAR	EQ	19-Jun-2020	285.45	286.50	287.00	285.35	285.90	285.80	286.10	454311	1299.77	2493	427271	94.05
INDOTECH	EQ	19-Jun-2020	96.85	96.05	99.90	95.30	96.90	97.40	97.66	9212	9.00	180	6685	72.57
INDOTHAI	BE	19-Jun-2020	18.00	18.00	18.70	18.00	18.70	18.50	18.48	5883	1.09	39	-	-
INDOWIND	BE	19-Jun-2020	3.15	3.25	3.25	3.05	3.20	3.20	3.15	54256	1.71	94	-	-
INDRAMEDCO	EQ	19-Jun-2020	42.00	42.75	44.40	41.15	44.00	43.75	43.05	829744	357.24	4299	479965	57.84
INDSWFTLAB	EQ	19-Jun-2020	40.20	42.00	42.20	38.20	38.20	38.20	40.53	242452	98.25	1042	178749	73.73
INDSWFTLTD	BE	19-Jun-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	9017	0.30	18	-	-
INDTERRAIN	EQ	19-Jun-2020	37.45	41.15	41.15	36.00	38.40	38.55	38.98	5567136	2170.00	15100	2292637	41.18
INDUSINDBK	EQ	19-Jun-2020	499.20	503.00	510.50	472.15	488.20	483.65	490.93	41824767	205330.59	469525	8453764	20.21
INEOSSTYRO	EQ	19-Jun-2020	617.95	610.10	620.75	606.00	610.50	610.15	610.56	8171	49.89	232	7745	94.79
INFIBEAM	EQ	19-Jun-2020	56.10	57.75	58.90	56.40	58.90	58.65	58.21	1617062	941.28	4206	1386707	85.75
INFOBEAN	EQ	19-Jun-2020	116.90	117.45	117.50	112.60	113.75	113.85	115.17	18113	20.86	294	13872	76.59
INFRABEES	EQ	19-Jun-2020	303.57	306.00	315.68	306.00	312.40	312.19	310.90	1578	4.91	48	1521	96.39
INFRATEL	EQ	19-Jun-2020	209.30	212.30	220.00	209.05	219.75	218.85	215.08	13088339	28149.92	113348	4303959	32.88
INFY	EQ	19-Jun-2020	713.90	709.00	711.90	701.00	708.15	705.55	704.87	22438873	158164.32	266933	12233953	54.52
INGERRAND	EQ	19-Jun-2020	637.30	639.00	639.00	637.00	637.20	637.60	637.75	19008	121.22	564	10621	55.88
INNOVANA	SM	19-Jun-2020	78.10	78.00	82.00	78.00	82.00	82.00	78.12	33000	25.78	3	33000	100.00
INNOVATIVE	SM	19-Jun-2020	7.10	7.10	7.45	7.10	7.15	7.35	7.26	93000	6.75	16	93000	100.00
INOXLEISUR	EQ	19-Jun-2020	237.95	240.35	245.00	238.05	241.55	241.75	241.20	269603	650.29	6723	133355	49.46
INOXWIND	EQ	19-Jun-2020	36.65	39.10	40.30	37.70	38.85	39.20	39.42	728749	287.31	3240	401346	55.07
INSECTICID	EQ	19-Jun-2020	509.60	518.70	518.70	490.00	495.00	491.30	497.07	90177	448.24	3584	49847	55.28
INSPIRISYS	EQ	19-Jun-2020	23.80	23.95	25.40	23.10	24.40	23.95	24.11	7019	1.69	89	4261	60.71
INTELLECT	EQ	19-Jun-2020	116.60	122.40	122.40	113.00	121.00	121.60	118.87	760726	904.28	7536	369380	48.56
INTENTECH	EQ	19-Jun-2020	24.10	25.25	25.60	23.50	25.25	25.10	24.90	42923	10.69	271	34154	79.57
INVENTURE	EQ	19-Jun-2020	13.55	13.40	13.80	13.40	13.70	13.65	13.65	6995	0.95	47	5751	82.22
IOB	EQ	19-Jun-2020	10.10	10.10	10.25	9.90	9.95	9.95	9.99	9328247	931.95	5768	6040562	64.76
IOC	EQ	19-Jun-2020	84.85	86.00	86.10	84.70	85.30	85.30	85.25	21537953	18361.37	58110	10299820	47.82
IOLCP	EQ	19-Jun-2020	388.35	392.00	392.30	382.05	384.20	383.85	386.27	584119	2256.25	13630	224226	38.39
IPCALAB	EQ	19-Jun-2020	1599.35	1601.00	1625.00	1585.00	1620.05	1615.60	1610.43	332436	5353.63	28966	210597	63.35
IRB	EQ	19-Jun-2020	69.50	73.25	74.50	70.05	70.55	71.00	72.52	5702317	4135.20	23408	2586168	45.35
IRBINVIT	IV	19-Jun-2020	33.55	33.70	35.35	33.55	35.22	35.11	34.35	300000	103.06	105	242500	80.83
IRCON	EQ	19-Jun-2020	92.30	93.80	94.65	89.00	89.75	89.90	91.53	1158129	1060.06	9556	510415	44.07
IRCTC	EQ	19-Jun-2020	1409.60	1420.00	1446.00	1415.00	1426.95	1423.95	1428.17	1500063	21423.41	51315	674828	44.99
IREDA	N5	19-Jun-2020	1369.00	1354.95	1399.00	1354.95	1399.00	1399.00	1359.57	725	9.86	10	725	100.00
IRFC	N1	19-Jun-2020	1116.00	1117.00	1119.80	1115.00	1118.50	1118.50	1117.45	626	7.00	15	601	96.01
IRFC	N2	19-Jun-2020	1246.00	1248.00	1248.00	1248.00	1248.00	1248.00	1248.00	30	0.37	1	30	100.00
IRFC	N4	19-Jun-2020	1201.00	1200.01	1200.01	1200.01	1200.01	1200.01	1200.01	825	9.90	6	825	100.00
IRFC	N9	19-Jun-2020	1208.41	1200.20	1215.00	1200.20	1215.00	1215.00	1201.55	11	0.13	2	11	100.00
IRFC	NA	19-Jun-2020	1309.00	1348.99	1348.99	1321.10	1321.10	1321.10	1322.54	1004	13.28	7	1002	99.80
IRFC	NE	19-Jun-2020	1343.00	1369.99	1369.99	1320.00	1335.00	1335.00	1334.08	342	4.56	6	342	100.00
IRFC	NJ	19-Jun-2020	1250.50	1250.00	1263.50	1250.00	1262.44	1260.40	1257.79	1230	15.47	23	929	75.53
IRFC	NN	19-Jun-2020	1181.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	10	0.12	1	10	100.00
IRFC	NO	19-Jun-2020	1276.00	1274.70	1274.70	1273.00	1273.00	1273.00	1273.85	10	0.13	2	5	50.00
ISEC	EQ	19-Jun-2020	416.30	415.00	456.00	414.95	453.50	446.30	438.70	1162740	5100.96	23700	662613	56.99
ISFT	BE	19-Jun-2020	46.50	47.55	48.35	45.25	47.50	46.60	47.41	5244	2.49	65	-	-
ISMTLTD	BE	19-Jun-2020	6.45	6.15	6.15	6.15	6.15	6.15	6.15	103647	6.37	161	-	-
ITC	EQ	19-Jun-2020	186.60	187.10	187.95	183.60	184.50	184.05	184.69	30531484	56389.57	149109	14906263	48.82
ITDC	EQ	19-Jun-2020	209.40	211.80	213.55	207.05	210.25	210.30	210.75	29509	62.19	917	14391	48.77
ITDCEM	EQ	19-Jun-2020	50.80	54.85	56.90	48.70	49.00	49.55	52.64	1700874	895.36	11067	748038	43.98
ITI	EQ	19-Jun-2020	108.60	112.50	113.65	104.70	106.20	106.80	108.76	10059443	10940.78	69502	2824152	28.07
IVC	BE	19-Jun-2020	3.50	3.55	3.55	3.35	3.45	3.45	3.46	84572	2.93	123	-	-
IVP	EQ	19-Jun-2020	39.80	38.60	41.00	38.60	41.00	40.95	40.70	350	0.14	4	350	100.00
IVZINGOLD	EQ	19-Jun-2020	4486.80	4351.00	4449.90	4301.00	4440.00	4440.00	4361.17	39	1.70	12	30	76.92
IZMO	EQ	19-Jun-2020	20.30	19.35	20.35	19.35	19.50	19.50	19.61	15562	3.05	87	14700	94.46
J&KBANK	EQ	19-Jun-2020	14.90	15.15	15.70	14.95	15.65	15.60	15.44	4760811	735.01	37920	2645959	55.58
JAGRAN	EQ	19-Jun-2020	40.75	41.40	42.00	40.50	40.90	40.90	41.46	1862482	772.09	14729	1097053	58.90
JAGSNPHARM	EQ	19-Jun-2020	34.60	35.85	35.95	31.65	32.10	32.30	33.32	198926	66.28	1790	118082	59.36
JAIBALAJI	EQ	19-Jun-2020	19.35	20.20	20.30	18.75	20.30	20.20	20.07	7292	1.46	61	4143	56.82
JAICORPLTD	EQ	19-Jun-2020	77.00	78.20	91.55	78.20	87.95	89.60	86.20	14158391	12204.09	65803	1799020	12.71
JAINSTUDIO	BE	19-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	850	0.02	3	-	-
JAMNAAUTO	EQ	19-Jun-2020	29.95	30.90	31.20	30.10	30.30	30.45	30.50	1495111	456.08	6116	664098	44.42
JASH	EQ	19-Jun-2020	165.65	170.00	173.00	158.10	162.95	162.35	167.67	11451	19.20	142	8314	72.61
JAYAGROGN	EQ	19-Jun-2020	89.30	93.90	98.20	92.50	98.20	98.10	97.53	68195	66.51	839	44526	65.29
JAYBARMARU	EQ	19-Jun-2020	181.45	194.85	199.55	191.00	194.00	195.65	196.89	288467	567.97	5069	66024	22.89
JAYNECOIND	BE	19-Jun-2020	3.30	3.15	3.45	3.15	3.45	3.45	3.44	24277	0.83	30	-	-
JAYSREETEA	EQ	19-Jun-2020	44.00	44.80	44.85	41.00	43.00	42.85	43.04	81043	34.88	1255	46776	57.72
JBCHEPHARM	EQ	19-Jun-2020	706.10	706.70	715.25	705.70	707.40	711.35	711.17	223325	1588.21	4689	144917	64.89
JBFIND	BE	19-Jun-2020	11.80	12.35	12.35	12.10	12.35	12.35	12.34	15632	1.93	56	-	-
JBMA	EQ	19-Jun-2020	185.85	194.00	201.55	187.15	192.25	190.05	195.34	93119	181.90	2884	29148	31.30
JCHAC	EQ	19-Jun-2020	2577.70	2580.00	2580.00	2434.00	2478.00	2470.35	2511.87	33089	831.15	3521	22423	67.77
JETAIRWAYS	BZ	19-Jun-2020	27.90	28.55	28.55	27.00	27.60	27.50	27.42	83256	22.83	650	-	-
JHS	BE	19-Jun-2020	13.10	12.45	13.75	12.45	13.75	13.75	12.84	221248	28.40	594	-	-
JIKIND	BE	19-Jun-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	31016	0.23	19	-	-
JINDALPHOT	EQ	19-Jun-2020	16.05	16.45	16.45	15.65	15.85	15.90	15.90	17213	2.74	77	9312	54.10
JINDALPOLY	EQ	19-Jun-2020	330.65	332.05	345.00	332.00	335.95	335.75	338.04	71361	241.23	2646	34652	48.56
JINDALSAW	EQ	19-Jun-2020	61.00	61.00	62.45	59.00	59.20	59.30	60.46	2812849	1700.64	14757	1294558	46.02
JINDALSTEL	EQ	19-Jun-2020	145.15	146.05	148.05	143.60	145.20	145.70	145.86	6879079	10034.01	39326	1548127	22.50
JINDRILL	BE	19-Jun-2020	73.35	70.00	75.00	70.00	72.90	72.05	73.02	8829	6.45	109	-	-
JINDWORLD	EQ	19-Jun-2020	38.75	40.45	40.45	36.85	37.80	37.15	37.49	23659	8.87	322	16755	70.82
JISLDVREQS	BE	19-Jun-2020	8.95	9.10	9.35	8.55	9.35	9.30	9.22	159093	14.67	212	-	-
JISLJALEQS	BE	19-Jun-2020	8.70	8.80	9.10	8.60	9.10	9.10	9.03	2057383	185.77	6077	-	-
JITFINFRA	BE	19-Jun-2020	6.20	6.20	6.50	5.90	6.30	6.35	6.19	15016	0.93	42	-	-
JIYAECO	EQ	19-Jun-2020	10.30	10.55	10.80	10.00	10.70	10.80	10.59	163711	17.33	511	111048	67.83
JKCEMENT	EQ	19-Jun-2020	1245.70	1260.00	1444.40	1260.00	1385.00	1378.45	1334.98	294053	3925.54	18351	89480	30.43
JKIL	EQ	19-Jun-2020	91.75	92.50	97.75	92.15	95.00	95.60	94.86	175306	166.30	3163	80066	45.67
JKLAKSHMI	EQ	19-Jun-2020	258.40	258.80	265.00	252.60	257.00	256.00	259.15	633114	1640.69	10917	95409	15.07
JKPAPER	EQ	19-Jun-2020	100.80	101.90	102.35	97.10	97.70	97.70	99.10	1933430	1916.13	18178	817762	42.30
JKTYRE	EQ	19-Jun-2020	62.40	62.80	64.45	62.40	62.90	63.00	63.45	1158309	734.92	8493	370289	31.97
JMA	EQ	19-Jun-2020	20.50	21.30	21.60	20.75	21.25	21.05	21.23	4072	0.86	49	4003	98.31
JMCPROJECT	EQ	19-Jun-2020	48.15	49.00	51.50	44.50	49.00	49.20	49.56	306723	152.02	2756	166033	54.13
JMFINANCIL	EQ	19-Jun-2020	70.00	71.50	74.00	70.50	72.35	72.25	72.07	1228225	885.14	8098	527677	42.96
JMTAUTOLTD	BE	19-Jun-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	186757	8.59	262	-	-
JOCIL	EQ	19-Jun-2020	170.70	165.10	184.30	165.10	175.50	176.20	177.23	51088	90.54	1126	19234	37.65
JPASSOCIAT	EQ	19-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	578035	11.27	343	578035	100.00
JPINFRATEC	BE	19-Jun-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	324748	4.87	131	-	-
JPOLYINVST	BE	19-Jun-2020	16.50	17.25	17.30	16.50	17.30	17.30	17.09	3618	0.62	46	-	-
JPPOWER	EQ	19-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	156126	2.50	156	156126	100.00
JSL	EQ	19-Jun-2020	36.30	36.80	41.50	36.80	39.00	39.10	39.59	3002385	1188.77	12140	1182001	39.37
JSLHISAR	EQ	19-Jun-2020	61.85	67.30	70.90	65.05	65.85	65.80	67.67	1740525	1177.83	11252	865641	49.73
JSWENERGY	EQ	19-Jun-2020	47.75	48.15	48.60	47.80	48.10	47.90	48.27	2393760	1155.43	6168	1034431	43.21
JSWHL	EQ	19-Jun-2020	1810.10	1830.00	1925.05	1826.00	1909.00	1916.75	1889.75	1805	34.11	360	1335	73.96
JSWSTEEL	EQ	19-Jun-2020	193.40	195.10	197.35	192.70	193.35	194.30	194.58	18204886	35423.72	64538	8921655	49.01
JTEKTINDIA	EQ	19-Jun-2020	71.45	73.00	73.00	66.50	68.00	67.40	69.60	1071691	745.85	9981	600805	56.06
JUBILANT	EQ	19-Jun-2020	666.70	675.00	675.35	644.20	647.00	646.60	657.00	530011	3482.17	18256	333957	63.01
JUBLFOOD	EQ	19-Jun-2020	1664.75	1681.00	1713.30	1670.70	1684.05	1689.10	1692.87	774650	13113.85	32857	187839	24.25
JUBLINDS	EQ	19-Jun-2020	112.05	112.05	112.50	108.20	110.95	110.40	110.87	20843	23.11	630	12504	59.99
JUMPNET	EQ	19-Jun-2020	46.80	47.00	56.15	46.50	56.15	55.85	52.07	1913688	996.50	2666	1010472	52.80
JUNIORBEES	EQ	19-Jun-2020	260.29	261.30	264.00	257.36	263.00	263.39	262.80	140763	369.92	2069	75996	53.99
JUSTDIAL	EQ	19-Jun-2020	366.95	366.10	379.00	355.00	357.70	359.35	368.70	2227262	8211.96	38360	603080	27.08
JVLAGRO	BZ	19-Jun-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.90	309529	2.78	133	-	-
JYOTHYLAB	EQ	19-Jun-2020	116.45	117.80	117.80	112.80	113.75	113.45	114.73	597412	685.44	8606	313970	52.56
KABRAEXTRU	EQ	19-Jun-2020	58.70	59.85	60.40	55.00	55.30	55.40	58.24	156776	91.31	1786	66040	42.12
KAJARIACER	EQ	19-Jun-2020	352.65	355.50	379.80	355.50	368.50	366.45	367.06	1283188	4710.08	16099	648609	50.55
KAKATCEM	EQ	19-Jun-2020	149.80	154.00	155.00	150.00	151.25	152.15	152.69	29859	45.59	715	22185	74.30
KALPATPOWR	EQ	19-Jun-2020	207.60	207.60	218.00	205.20	213.50	213.95	214.12	484717	1037.90	8002	218916	45.16
KALYANIFRG	BE	19-Jun-2020	134.80	137.50	141.50	137.50	141.40	141.40	140.34	1059	1.49	26	-	-
KAMATHOTEL	EQ	19-Jun-2020	30.10	31.90	32.15	28.25	29.10	29.10	30.18	523874	158.10	3483	222023	42.38
KAMDHENU	BE	19-Jun-2020	75.95	76.00	78.45	75.00	77.00	76.65	76.64	7739	5.93	126	-	-
KANANIIND	BE	19-Jun-2020	3.40	3.55	3.55	3.25	3.25	3.25	3.53	13419	0.47	38	-	-
KANORICHEM	EQ	19-Jun-2020	35.25	35.55	35.85	34.60	34.90	34.85	35.09	34366	12.06	348	17794	51.78
KANSAINER	EQ	19-Jun-2020	388.85	389.95	393.15	383.20	389.00	387.25	389.46	284628	1108.52	7938	207882	73.04
KAPSTON	EQ	19-Jun-2020	89.60	89.60	94.00	85.35	89.15	89.15	92.04	835	0.77	29	769	92.10
KARDA	BE	19-Jun-2020	243.65	244.95	247.00	235.00	235.00	238.10	242.25	12213	29.59	156	-	-
KARMAENG	EQ	19-Jun-2020	10.00	10.05	10.50	10.05	10.50	10.50	10.37	1634	0.17	76	1613	98.71
KARURVYSYA	EQ	19-Jun-2020	27.80	28.15	28.15	26.90	27.15	27.10	27.52	2034574	559.95	6840	1319372	64.85
KAYA	BE	19-Jun-2020	260.70	247.70	273.70	247.70	273.70	273.70	256.10	46611	119.37	758	-	-
KCP	EQ	19-Jun-2020	48.60	48.75	51.30	46.70	47.40	47.50	49.24	1676999	825.76	7392	722943	43.11
KCPSUGIND	EQ	19-Jun-2020	14.90	15.75	16.80	15.70	16.25	16.20	16.23	1498643	243.17	4040	811527	54.15
KDDL	BE	19-Jun-2020	155.50	150.00	163.20	150.00	163.00	163.00	159.99	2470	3.95	55	-	-
KEC	EQ	19-Jun-2020	236.65	238.65	245.00	235.45	244.90	243.30	241.91	396755	959.81	9774	124812	31.46
KECL	EQ	19-Jun-2020	10.05	10.30	10.30	9.80	10.10	10.15	10.05	26677	2.68	190	20830	78.08
KEERTI	SM	19-Jun-2020	72.15	73.90	74.50	73.90	74.50	74.50	74.05	16000	11.85	2	16000	100.00
KEI	EQ	19-Jun-2020	340.10	350.00	351.00	342.00	344.70	343.40	346.05	215685	746.37	6454	113005	52.39
KELLTONTEC	BE	19-Jun-2020	15.35	15.40	15.75	14.75	15.60	15.55	15.47	85665	13.25	176	-	-
KENNAMET	EQ	19-Jun-2020	713.50	734.65	760.00	720.00	735.00	739.45	742.41	2747	20.39	527	1563	56.90
KERNEX	BE	19-Jun-2020	16.25	17.05	17.05	17.05	17.05	17.05	17.05	1933	0.33	11	-	-
KESORAMIND	EQ	19-Jun-2020	34.10	34.10	35.90	34.10	35.80	35.60	35.33	420144	148.45	2163	214075	50.95
KGL	BZ	19-Jun-2020	0.40	0.45	0.45	0.35	0.45	0.45	0.42	4976658	21.10	519	-	-
KHADIM	BE	19-Jun-2020	130.55	130.55	132.00	126.10	129.20	130.05	130.59	37215	48.60	648	-	-
KHANDSE	EQ	19-Jun-2020	9.85	10.30	10.30	9.40	10.30	10.30	10.24	27625	2.83	349	23376	84.62
KHFM	SM	19-Jun-2020	25.80	24.40	24.40	24.40	24.40	24.40	24.40	24000	5.86	4	24000	100.00
KICL	EQ	19-Jun-2020	1295.00	1300.00	1329.95	1263.05	1270.00	1270.10	1278.21	1152	14.72	92	969	84.11
KILITCH	BE	19-Jun-2020	103.00	103.10	107.75	101.10	106.90	106.90	105.96	11189	11.86	238	-	-
KINGFA	EQ	19-Jun-2020	406.10	410.00	417.90	390.00	399.00	398.95	400.68	19033	76.26	872	11518	60.52
KIOCL	EQ	19-Jun-2020	99.70	100.75	104.65	99.35	104.65	104.65	103.45	23828	24.65	505	18327	76.91
KIRIINDUS	EQ	19-Jun-2020	398.25	402.95	413.80	398.85	401.50	401.95	406.63	242877	987.62	6699	104934	43.20
KIRLFER	EQ	19-Jun-2020	68.35	69.40	69.90	68.05	68.65	68.35	68.96	20559	14.18	365	14097	68.57
KIRLOSBROS	EQ	19-Jun-2020	116.50	118.40	119.70	110.80	113.80	113.95	115.29	125527	144.71	3180	59254	47.20
KIRLOSENG	EQ	19-Jun-2020	103.00	104.90	109.00	102.50	103.00	103.25	104.61	103992	108.79	1409	67768	65.17
KIRLOSIND	EQ	19-Jun-2020	550.95	570.00	573.00	533.60	557.50	557.60	559.44	1417	7.93	469	890	62.81
KITEX	EQ	19-Jun-2020	104.75	104.85	112.50	104.85	108.10	108.70	109.42	313700	343.26	3608	145242	46.30
KKCL	EQ	19-Jun-2020	715.10	720.05	749.90	701.15	735.00	724.55	721.02	12968	93.50	936	10789	83.20
KMSUGAR	EQ	19-Jun-2020	9.15	9.45	9.75	9.10	9.10	9.15	9.41	528330	49.73	532	357539	67.67
KNRCON	EQ	19-Jun-2020	219.45	221.00	224.70	220.00	221.90	221.75	221.57	261025	578.36	4303	155884	59.72
KOHINOOR	BZ	19-Jun-2020	9.95	10.40	10.40	10.20	10.40	10.40	10.38	11308	1.17	64	-	-
KOKUYOCMLN	EQ	19-Jun-2020	58.95	60.10	60.10	57.75	58.15	58.20	58.50	119181	69.72	1371	70324	59.01
KOLTEPATIL	EQ	19-Jun-2020	148.35	148.35	169.00	148.00	165.40	164.40	159.36	279227	444.97	6328	108842	38.98
KOPRAN	EQ	19-Jun-2020	39.50	40.80	40.80	37.15	37.40	37.60	38.62	490591	189.48	2810	312541	63.71
KOTAKBANK	EQ	19-Jun-2020	1303.35	1304.00	1315.75	1276.35	1304.30	1302.50	1298.18	8492619	110249.55	212532	2897018	34.11
KOTAKBKETF	EQ	19-Jun-2020	211.04	212.25	216.60	210.36	215.42	215.27	214.13	54312	116.30	1009	16143	29.72
KOTAKGOLD	EQ	19-Jun-2020	419.05	420.70	420.80	418.40	420.60	420.10	419.76	23791	99.86	687	18351	77.13
KOTAKNIFTY	EQ	19-Jun-2020	104.37	104.90	106.42	104.49	106.40	105.88	105.33	365304	384.79	667	342631	93.79
KOTAKNV20	EQ	19-Jun-2020	51.29	51.50	51.50	51.00	51.19	51.21	51.14	1262	0.65	41	1174	93.03
KOTAKPSUBK	EQ	19-Jun-2020	136.13	138.00	141.54	136.77	138.10	139.55	139.41	7916	11.04	165	7029	88.79
KOTARISUG	EQ	19-Jun-2020	14.60	14.65	14.85	14.40	14.65	14.70	14.64	210594	30.83	408	135670	64.42
KOTHARIPET	EQ	19-Jun-2020	14.65	14.55	14.95	14.25	14.95	14.70	14.70	51830	7.62	199	33904	65.41
KOTHARIPRO	EQ	19-Jun-2020	68.00	71.00	71.00	66.25	67.55	67.75	67.92	15236	10.35	272	9398	61.68
KPITTECH	EQ	19-Jun-2020	63.20	65.00	65.00	63.00	63.60	63.55	63.58	220112	139.94	1888	166185	75.50
KPRMILL	EQ	19-Jun-2020	444.80	465.00	533.75	451.05	502.95	508.60	510.40	89329	455.94	4235	25175	28.18
KRBL	EQ	19-Jun-2020	245.95	249.00	258.00	242.30	247.00	247.70	250.03	2029736	5075.05	14978	1584293	78.05
KREBSBIO	EQ	19-Jun-2020	83.50	80.75	86.70	80.75	82.85	82.60	82.61	6897	5.70	115	4021	58.30
KRIDHANINF	BE	19-Jun-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	91406	3.88	83	-	-
KRISHANA	BE	19-Jun-2020	45.15	45.15	46.50	42.90	45.90	45.90	44.64	1171	0.52	14	-	-
KRITIKA	SM	19-Jun-2020	33.10	32.00	32.00	32.00	32.00	32.00	32.00	4000	1.28	1	4000	100.00
KSB	EQ	19-Jun-2020	460.10	465.00	469.30	460.25	462.00	463.55	464.75	22484	104.49	1160	14136	62.87
KSCL	EQ	19-Jun-2020	625.35	625.35	628.35	591.25	599.00	597.05	608.89	274946	1674.12	11251	105429	38.35
KSERASERA	BE	19-Jun-2020	0.35	0.40	0.40	0.30	0.35	0.30	0.34	19961862	67.24	1434	-	-
KSK	BE	19-Jun-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.67	1991323	13.30	421	-	-
KSL	EQ	19-Jun-2020	190.10	192.05	201.35	187.30	193.15	194.60	194.65	193184	376.04	5378	92684	47.98
KTKBANK	EQ	19-Jun-2020	42.20	42.50	42.75	41.85	42.00	42.05	42.21	3862875	1630.53	9839	1756738	45.48
KUANTUM	EQ	19-Jun-2020	436.50	440.05	454.00	422.05	422.10	426.75	434.96	872	3.79	40	645	73.97
KWALITY	BE	19-Jun-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	236899	8.65	238	-	-
L&TFH	EQ	19-Jun-2020	63.85	64.70	68.30	64.25	67.40	67.50	66.80	44280557	29580.82	118461	10650593	24.05
L&TFINANCE	NA	19-Jun-2020	1125.00	1125.02	1125.02	1125.00	1125.00	1125.00	1125.01	460	5.18	4	460	100.00
L&TFINANCE	NC	19-Jun-2020	1055.81	1055.00	1058.00	1051.00	1051.00	1051.84	1054.78	469	4.95	14	469	100.00
L&TFINANCE	NE	19-Jun-2020	1050.11	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	60	0.63	2	60	100.00
L&TFINANCE	NG	19-Jun-2020	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	2	50	100.00
L&TFINANCE	NI	19-Jun-2020	1088.00	1090.00	1094.00	1090.00	1094.00	1094.00	1093.04	415	4.54	6	415	100.00
L&TFINANCE	NQ	19-Jun-2020	1078.70	1050.00	1055.00	1050.00	1055.00	1055.00	1053.15	100	1.05	2	100	100.00
L&TFINANCE	NS	19-Jun-2020	1182.00	1102.01	1102.01	1102.01	1102.01	1102.01	1102.01	75	0.83	1	75	100.00
L&TFINANCE	NW	19-Jun-2020	1141.90	1072.20	1072.20	1072.20	1072.20	1072.20	1072.20	748	8.02	1	748	100.00
L&TFINANCE	Y3	19-Jun-2020	1030.00	1030.00	1040.00	1030.00	1040.00	1040.00	1038.75	80	0.83	6	70	87.50
L&TFINANCE	Y9	19-Jun-2020	1075.95	1077.00	1084.00	1077.00	1083.00	1083.33	1082.94	699	7.57	33	554	79.26
L&TINFRA	N4	19-Jun-2020	1975.00	1975.50	1977.50	1965.12	1976.00	1976.00	1975.06	395	7.80	21	387	97.97
L&TINFRA	N6	19-Jun-2020	2084.79	2084.00	2085.00	2081.75	2084.85	2084.81	2084.39	488	10.17	15	488	100.00
LAGNAM	SM	19-Jun-2020	7.75	7.40	7.40	7.40	7.40	7.40	7.40	3000	0.22	1	3000	100.00
LAKPRE	BZ	19-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1	0.00	1	-	-
LAKSHVILAS	EQ	19-Jun-2020	17.60	18.45	18.45	18.45	18.45	18.45	18.45	272446	50.27	276	272446	100.00
LALPATHLAB	EQ	19-Jun-2020	1555.00	1575.00	1575.00	1516.00	1530.00	1527.95	1530.11	352780	5397.93	16843	266721	75.61
LAMBODHARA	EQ	19-Jun-2020	27.75	27.15	29.45	26.95	27.70	27.70	27.61	15770	4.35	178	10437	66.18
LAOPALA	EQ	19-Jun-2020	171.25	176.00	195.00	173.00	182.80	181.40	185.00	327849	606.53	7203	122321	37.31
LASA	EQ	19-Jun-2020	47.90	50.20	50.25	48.05	50.25	50.25	49.94	259340	129.51	933	157270	60.64
LAURUSLABS	EQ	19-Jun-2020	508.45	511.00	541.90	506.05	540.00	534.50	524.91	1052866	5526.60	21279	564312	53.60
LAXMIMACH	EQ	19-Jun-2020	2573.60	2575.00	2695.00	2551.00	2675.00	2651.45	2607.15	8305	216.52	1475	4849	58.39
LEMONTREE	EQ	19-Jun-2020	26.10	26.10	27.00	25.05	25.65	25.75	25.85	6244536	1614.45	30491	3376865	54.08
LEXUS	SM	19-Jun-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	1000	0.07	1	1000	100.00
LFIC	EQ	19-Jun-2020	44.50	42.70	47.70	42.70	42.75	43.80	43.48	1021	0.44	28	549	53.77
LGBBROSLTD	EQ	19-Jun-2020	213.10	220.00	232.00	217.00	223.00	223.45	223.71	91816	205.40	3462	41382	45.07
LGBFORGE	EQ	19-Jun-2020	2.50	2.60	2.60	2.55	2.60	2.60	2.59	41158	1.07	54	34358	83.48
LIBAS	EQ	19-Jun-2020	49.20	46.15	50.55	46.15	50.55	50.40	49.49	2714	1.34	73	2405	88.61
LIBERTSHOE	EQ	19-Jun-2020	129.10	129.50	131.85	129.00	129.15	129.20	129.91	79842	103.72	1540	32921	41.23
LICHSGFIN	EQ	19-Jun-2020	284.00	284.00	287.85	280.35	284.90	284.75	284.35	7426176	21116.29	75447	2101910	28.30
LICNETFGSC	EQ	19-Jun-2020	22.04	22.15	22.70	21.49	21.61	21.88	21.93	26378	5.79	227	20616	78.16
LICNETFN50	EQ	19-Jun-2020	103.57	102.30	105.46	102.30	102.86	103.72	104.52	724	0.76	51	571	78.87
LICNETFSEN	EQ	19-Jun-2020	425.00	405.00	424.10	405.00	424.10	424.10	422.27	11	0.05	4	9	81.82
LICNFNHGP	EQ	19-Jun-2020	105.00	109.00	109.00	105.01	108.00	107.99	107.55	367	0.39	21	283	77.11
LINCOLN	EQ	19-Jun-2020	162.85	164.75	165.45	160.00	161.00	160.60	162.60	38750	63.01	1084	21014	54.23
LINCPEN	EQ	19-Jun-2020	145.90	155.00	155.00	145.40	152.00	150.80	150.26	3615	5.43	120	2794	77.29
LINDEINDIA	EQ	19-Jun-2020	585.45	588.95	618.00	588.05	612.00	609.80	609.27	154685	942.45	9791	51738	33.45
LIQUIDBEES	EQ	19-Jun-2020	999.99	1001.86	1001.86	999.99	1000.00	1000.00	1000.00	1149876	11498.79	5881	893976	77.75
LIQUIDETF	EQ	19-Jun-2020	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	27193	271.93	190	19834	72.94
LOKESHMACH	EQ	19-Jun-2020	22.20	24.80	26.00	23.50	24.35	24.45	24.97	618504	154.44	2689	362105	58.55
LOTUSEYE	EQ	19-Jun-2020	32.90	32.90	34.35	32.70	33.50	33.50	33.64	37463	12.60	205	29086	77.64
LOVABLE	EQ	19-Jun-2020	53.10	53.80	57.00	53.75	55.50	55.50	55.59	53710	29.86	622	31923	59.44
LPDC	BE	19-Jun-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	19715	0.27	22	-	-
LSIL	EQ	19-Jun-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	4252213	44.59	916	3434606	80.77
LT	EQ	19-Jun-2020	896.65	902.00	915.90	895.10	898.00	898.20	903.43	5410276	48877.95	145857	2017901	37.30
LTI	EQ	19-Jun-2020	1877.80	1880.00	1920.10	1860.00	1867.50	1869.85	1899.69	159385	3027.82	19045	98875	62.04
LTTS	EQ	19-Jun-2020	1334.50	1341.00	1351.95	1320.60	1349.00	1343.05	1336.89	77745	1039.37	10548	37833	48.66
LUMAXIND	EQ	19-Jun-2020	1027.90	1055.00	1095.00	1055.00	1088.00	1081.00	1080.10	10796	116.61	999	4912	45.50
LUMAXTECH	EQ	19-Jun-2020	73.75	76.50	77.25	74.00	75.40	75.30	75.58	37806	28.57	753	19915	52.68
LUPIN	EQ	19-Jun-2020	919.35	919.55	926.90	912.30	914.55	914.45	918.20	2295783	21079.87	52005	884677	38.53
LUXIND	EQ	19-Jun-2020	1073.65	1080.00	1117.45	1070.05	1084.00	1085.85	1087.60	47794	519.81	3279	10017	20.96
LYKALABS	EQ	19-Jun-2020	19.00	19.20	19.45	18.60	18.60	18.70	19.16	70748	13.55	341	46410	65.60
LYPSAGEMS	EQ	19-Jun-2020	3.40	3.30	3.55	3.25	3.40	3.40	3.35	83207	2.79	119	68345	82.14
M&M	EQ	19-Jun-2020	506.60	506.60	506.60	496.40	499.95	500.05	501.48	9811021	49200.14	104861	4684484	47.75
M&MFIN	EQ	19-Jun-2020	168.35	170.30	177.75	168.00	175.10	174.40	173.88	18379228	31957.08	101169	3521165	19.16
M&MFIN	N2	19-Jun-2020	1063.95	1065.00	1199.00	1012.12	1065.00	1065.00	1071.32	2301	24.65	31	470	20.43
M100	EQ	19-Jun-2020	15.32	15.45	15.45	15.11	15.35	15.42	15.40	30879	4.75	236	23730	76.85
M17RD	MF	19-Jun-2020	3.80	3.51	3.51	3.51	3.51	3.51	3.51	20000	0.70	4	20000	100.00
M50	EQ	19-Jun-2020	99.21	99.21	100.14	98.19	99.97	99.81	99.68	1720	1.71	31	1574	91.51
MAANALU	EQ	19-Jun-2020	49.65	49.70	56.05	49.00	53.80	53.40	52.89	57418	30.37	665	31319	54.55
MACPOWER	SM	19-Jun-2020	70.00	71.95	71.95	70.00	70.00	70.00	70.98	1000	0.71	2	500	50.00
MADHAV	EQ	19-Jun-2020	22.65	22.60	23.00	21.55	22.10	22.40	22.54	6029	1.36	81	5428	90.03
MADRASFERT	EQ	19-Jun-2020	20.90	19.90	19.90	19.90	19.90	19.90	19.90	104571	20.81	399	103245	98.73
MAGADSUGAR	EQ	19-Jun-2020	113.10	115.10	122.35	115.10	119.30	119.40	118.05	96616	114.05	1807	57106	59.11
MAGMA	EQ	19-Jun-2020	22.40	22.40	23.50	22.00	23.50	23.50	23.12	1267176	292.94	1788	1104312	87.15
MAGMA	N7	19-Jun-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	15	0.14	1	15	100.00
MAGNUM	EQ	19-Jun-2020	3.70	3.65	3.85	3.55	3.65	3.55	3.70	70372	2.60	95	52004	73.90
MAHABANK	EQ	19-Jun-2020	10.80	10.80	10.85	10.55	10.65	10.65	10.69	2858333	305.62	3535	1558914	54.54
MAHAPEXLTD	BE	19-Jun-2020	67.50	70.80	70.85	65.00	70.85	70.85	70.80	5152	3.65	17	-	-
MAHASTEEL	EQ	19-Jun-2020	83.45	83.60	84.90	81.30	83.60	83.50	83.30	4303	3.58	84	3592	83.48
MAHEPC	EQ	19-Jun-2020	142.10	142.95	143.90	139.95	140.80	141.00	141.22	80233	113.31	1562	49081	61.17
MAHESHWARI	EQ	19-Jun-2020	171.95	177.00	177.00	172.50	176.00	176.00	175.29	58444	102.45	830	27119	46.40
MAHICKRA	SM	19-Jun-2020	70.00	70.25	70.50	70.00	70.50	70.50	70.31	6000	4.22	4	6000	100.00
MAHINDCIE	EQ	19-Jun-2020	103.85	109.00	109.00	109.00	109.00	109.00	109.00	53614	58.44	371	53614	100.00
MAHLIFE	EQ	19-Jun-2020	208.30	212.70	213.50	206.55	211.90	211.75	211.11	117319	247.67	8897	73253	62.44
MAHLOG	EQ	19-Jun-2020	283.90	280.50	289.75	280.50	285.50	283.25	285.24	28302	80.73	1199	16957	59.91
MAHSCOOTER	EQ	19-Jun-2020	2376.60	2401.00	2500.00	2380.00	2475.10	2472.15	2468.79	38862	959.42	3620	21193	54.53
MAHSEAMLES	EQ	19-Jun-2020	226.20	228.70	232.00	223.55	226.50	227.20	228.29	160810	367.11	3969	92572	57.57
MAITHANALL	EQ	19-Jun-2020	440.10	440.10	455.00	425.00	435.80	434.70	437.94	44470	194.75	1926	24230	54.49
MAJESCO	EQ	19-Jun-2020	350.80	352.40	357.00	351.05	357.00	356.05	354.39	5241	18.57	227	4370	83.38
MALUPAPER	EQ	19-Jun-2020	30.95	31.00	31.70	29.95	30.05	30.00	30.53	59016	18.02	318	37195	63.03
MAN50ETF	EQ	19-Jun-2020	102.05	102.40	103.50	102.40	103.50	103.50	103.02	1173	1.21	16	879	74.94
MANAKALUCO	EQ	19-Jun-2020	10.90	11.15	11.15	10.40	10.40	10.40	10.59	231554	24.52	699	196202	84.73
MANAKCOAT	EQ	19-Jun-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	5851	0.26	7	5851	100.00
MANAKSIA	EQ	19-Jun-2020	37.00	37.50	40.60	37.35	39.75	39.80	39.75	170159	67.64	906	116919	68.71
MANAKSTEEL	EQ	19-Jun-2020	10.15	10.50	10.65	9.85	10.65	10.65	10.37	38602	4.00	204	26588	68.88
MANALIPETC	EQ	19-Jun-2020	19.25	20.00	20.40	19.50	19.90	19.95	20.08	1066869	214.27	2734	796178	74.63
MANAPPURAM	EQ	19-Jun-2020	149.10	150.00	153.65	149.05	152.00	151.60	151.84	18917228	28724.15	90739	5233835	27.67
MANGALAM	BE	19-Jun-2020	64.00	65.95	66.00	63.10	63.35	63.60	64.06	23252	14.90	218	-	-
MANGCHEFER	EQ	19-Jun-2020	36.85	37.05	37.55	36.30	36.40	36.60	37.07	938563	347.91	7635	705783	75.20
MANGLMCEM	EQ	19-Jun-2020	197.75	198.50	199.50	193.50	193.95	194.55	196.02	141976	278.30	2609	72377	50.98
MANGTIMBER	EQ	19-Jun-2020	7.50	7.25	7.85	7.25	7.85	7.85	7.65	3319	0.25	38	3007	90.60
MANINDS	EQ	19-Jun-2020	48.20	48.00	49.60	47.25	47.85	47.75	48.33	224471	108.49	1897	108662	48.41
MANINFRA	EQ	19-Jun-2020	20.50	20.90	21.10	19.55	20.15	20.20	20.45	236293	48.32	1022	156746	66.34
MANUGRAPH	BE	19-Jun-2020	9.20	9.60	9.60	9.05	9.55	9.55	9.36	6686	0.63	31	-	-
MANXT50	EQ	19-Jun-2020	249.30	249.90	253.30	249.90	252.30	252.30	250.10	1339	3.35	12	1293	96.56
MARALOVER	EQ	19-Jun-2020	12.75	12.75	13.25	12.55	12.80	12.80	12.87	5495	0.71	36	4185	76.16
MARATHON	EQ	19-Jun-2020	55.65	52.55	60.75	52.55	60.45	59.75	58.52	24396	14.28	593	11618	47.62
MARICO	EQ	19-Jun-2020	332.05	335.00	335.00	330.10	330.20	331.90	332.47	2713340	9021.11	27235	1762872	64.97
MARINE	SM	19-Jun-2020	91.95	91.70	91.90	91.00	91.90	91.90	91.53	8000	7.32	4	2000	25.00
MARKSANS	EQ	19-Jun-2020	34.30	34.55	35.40	33.70	34.00	33.90	34.33	2269562	779.10	6250	1306802	57.58
MARSHALL	SM	19-Jun-2020	5.60	5.70	5.85	5.35	5.85	5.85	5.65	102000	5.76	27	99000	97.06
MARUTI	EQ	19-Jun-2020	5714.40	5751.00	5935.00	5707.00	5895.00	5897.35	5847.98	1854591	108456.16	138228	349016	18.82
MASFIN	EQ	19-Jun-2020	665.30	662.35	672.00	645.00	647.30	646.80	651.69	25827	168.31	1566	16862	65.29
MASKINVEST	BE	19-Jun-2020	22.55	23.65	23.65	23.65	23.65	23.65	23.65	856	0.20	10	-	-
MASTEK	EQ	19-Jun-2020	383.90	383.90	393.00	375.00	375.85	375.95	381.48	76658	292.44	5093	37537	48.97
MATRIMONY	EQ	19-Jun-2020	377.40	382.00	382.00	359.25	379.65	370.80	368.93	4067	15.00	639	1692	41.60
MAWANASUG	BE	19-Jun-2020	30.30	30.60	31.80	30.60	31.80	31.75	31.36	64163	20.12	219	-	-
MAXVIL	EQ	19-Jun-2020	34.30	34.30	35.75	33.65	34.35	34.60	34.69	161106	55.90	763	101266	62.86
MAYURUNIQ	EQ	19-Jun-2020	167.85	168.00	179.50	168.00	174.10	174.75	175.44	76154	133.61	2394	45539	59.80
MAZDA	EQ	19-Jun-2020	277.60	282.90	298.50	278.00	290.00	291.65	290.14	9817	28.48	608	5109	52.04
MBAPL	BE	19-Jun-2020	56.15	56.20	56.25	56.20	56.20	56.20	56.20	13000	7.31	40	-	-
MBECL	BE	19-Jun-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	17495	0.87	24	-	-
MBLINFRA	BE	19-Jun-2020	5.65	5.85	5.90	5.75	5.90	5.90	5.90	31180	1.84	56	-	-
MCDHOLDING	EQ	19-Jun-2020	25.35	26.15	26.30	25.05	25.90	25.85	25.92	29778	7.72	228	19237	64.60
MCDOWELL-N	EQ	19-Jun-2020	610.00	613.00	631.40	610.00	616.70	618.05	620.42	4700037	29160.12	67941	1420387	30.22
MCLEODRUSS	BE	19-Jun-2020	7.90	8.25	8.25	8.25	8.25	8.25	8.25	42559	3.51	81	-	-
MCX	EQ	19-Jun-2020	1267.20	1275.00	1282.95	1262.35	1265.05	1274.00	1273.27	189657	2414.85	11153	93764	49.44
MDL	SM	19-Jun-2020	24.00	24.40	24.40	22.80	22.80	22.80	24.00	8000	1.92	2	8000	100.00
MEGASOFT	EQ	19-Jun-2020	6.40	6.40	6.75	6.15	6.25	6.25	6.34	43750	2.77	132	28098	64.22
MEGH	EQ	19-Jun-2020	53.70	54.10	54.45	51.60	52.10	52.05	53.11	2721213	1445.27	11169	925241	34.00
MELSTAR	BZ	19-Jun-2020	4.50	4.50	4.50	4.30	4.30	4.30	4.33	10708	0.46	46	-	-
MENONBE	EQ	19-Jun-2020	30.45	31.20	33.80	30.00	32.80	32.65	31.92	283213	90.39	5800	156670	55.32
MEP	BE	19-Jun-2020	20.85	21.00	21.85	20.25	21.15	21.45	21.29	100164	21.33	277	-	-
MERCATOR	BE	19-Jun-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	234416	2.70	81	-	-
METALFORGE	BE	19-Jun-2020	5.95	5.95	6.20	5.70	5.70	5.70	5.89	7077	0.42	22	-	-
METKORE	BZ	19-Jun-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	6904	0.05	15	-	-
METROPOLIS	EQ	19-Jun-2020	1466.20	1474.90	1484.85	1452.45	1482.00	1479.35	1479.07	88610	1310.61	4685	75152	84.81
MFSL	EQ	19-Jun-2020	491.10	491.10	515.00	489.30	501.00	503.80	498.93	1349689	6734.03	20221	344620	25.53
MGEL	SM	19-Jun-2020	57.30	57.40	57.40	57.40	57.40	57.40	57.40	2000	1.15	1	2000	100.00
MGL	EQ	19-Jun-2020	1082.65	1082.65	1094.60	1061.00	1077.00	1075.65	1075.18	1159154	12462.97	42785	477822	41.22
MHRIL	EQ	19-Jun-2020	160.05	162.50	169.80	160.00	166.65	165.75	163.60	103877	169.94	3309	74003	71.24
MIC	BE	19-Jun-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	125706	1.32	71	-	-
MIDHANI	EQ	19-Jun-2020	214.15	215.00	221.00	212.50	216.00	215.45	216.59	1834114	3972.48	21065	543359	29.63
MILTON	SM	19-Jun-2020	12.85	12.25	13.00	12.25	13.00	13.00	12.63	8800	1.11	2	4400	50.00
MINDACORP	EQ	19-Jun-2020	68.25	70.00	72.85	67.10	68.50	68.30	70.22	4076115	2862.19	21690	1347202	33.05
MINDAIND	EQ	19-Jun-2020	280.05	284.85	289.40	276.15	278.35	278.65	283.34	390055	1105.17	9320	165123	42.33
MINDTECK	EQ	19-Jun-2020	22.40	21.55	23.45	21.55	22.70	22.60	22.65	4917	1.11	93	3787	77.02
MINDTREE	EQ	19-Jun-2020	907.40	910.10	934.55	898.55	905.00	915.10	913.41	2920769	26678.67	31162	2153481	73.73
MIRCELECTR	BE	19-Jun-2020	6.55	6.80	6.85	6.50	6.70	6.75	6.74	228031	15.36	330	-	-
MIRZAINT	EQ	19-Jun-2020	46.95	46.50	46.95	45.45	45.80	45.85	46.10	284682	131.25	2315	148572	52.19
MITTAL	EQ	19-Jun-2020	154.60	156.40	156.40	155.40	156.10	156.10	155.96	370629	578.03	2337	153363	41.38
MKPL	SM	19-Jun-2020	74.55	78.10	78.25	78.10	78.25	78.25	78.18	6000	4.69	3	6000	100.00
MMFL	EQ	19-Jun-2020	175.90	176.20	186.00	176.20	179.90	180.45	180.57	230186	415.64	1502	54570	23.71
MMP	EQ	19-Jun-2020	58.85	60.00	70.60	60.00	69.50	69.50	69.55	84506	58.77	635	54363	64.33
MMTC	EQ	19-Jun-2020	17.20	17.30	17.75	16.90	17.15	17.20	17.26	1775699	306.44	3248	706979	39.81
MODIRUBBER	BE	19-Jun-2020	30.05	28.55	31.05	28.55	31.05	31.05	30.71	512	0.16	13	-	-
MOHOTAIND	BE	19-Jun-2020	11.25	11.80	11.80	11.80	11.80	11.80	11.80	3184	0.38	20	-	-
MOIL	EQ	19-Jun-2020	158.60	148.95	155.00	148.45	152.65	152.65	152.22	829522	1262.68	12856	275687	33.23
MOLDTECH	EQ	19-Jun-2020	37.60	37.60	37.60	34.00	36.70	36.75	36.46	44473	16.21	659	27787	62.48
MOLDTKPAC	EQ	19-Jun-2020	187.55	190.00	195.50	186.35	192.15	192.45	191.50	30229	57.89	1215	15971	52.83
MONTECARLO	EQ	19-Jun-2020	154.90	157.90	162.45	155.00	158.90	158.20	159.21	80115	127.55	1936	38636	48.23
MORARJEE	EQ	19-Jun-2020	10.90	10.55	11.60	10.50	11.10	10.85	11.06	10886	1.20	55	10099	92.77
MOREPENLAB	EQ	19-Jun-2020	31.65	30.55	30.55	28.50	28.50	28.50	29.06	7509680	2182.57	24802	4008252	53.37
MOTHERSUMI	EQ	19-Jun-2020	96.75	99.00	99.10	96.00	97.30	97.35	97.32	19884765	19352.62	80244	6702283	33.71
MOTILALOFS	EQ	19-Jun-2020	538.45	547.00	564.55	540.10	543.55	545.75	554.04	130222	721.48	5089	52994	40.70
MOTOGENFIN	BE	19-Jun-2020	22.90	23.95	24.00	23.00	24.00	24.00	24.00	4468	1.07	38	-	-
MPHASIS	EQ	19-Jun-2020	858.25	855.00	859.45	833.30	835.25	840.15	842.00	261505	2201.87	17723	156814	59.97
MPSLTD	EQ	19-Jun-2020	245.40	248.00	255.00	240.00	255.00	250.40	250.17	16117	40.32	785	9667	59.98
MPTODAY	SM	19-Jun-2020	15.00	14.25	14.25	14.25	14.25	14.25	14.25	10000	1.43	5	10000	100.00
MRF	EQ	19-Jun-2020	62999.70	63101.00	63592.95	62700.00	62869.90	62949.30	63172.50	7143	4512.41	4501	2044	28.62
MRO-TEK	EQ	19-Jun-2020	23.95	23.55	24.50	23.50	24.50	24.50	24.40	2685	0.66	6	2635	98.14
MRPL	EQ	19-Jun-2020	32.60	33.00	33.35	32.00	32.20	32.15	32.56	547689	178.35	3753	334988	61.16
MSPL	BE	19-Jun-2020	5.85	5.80	6.10	5.80	6.10	6.00	5.99	3762	0.23	20	-	-
MSTCLTD	EQ	19-Jun-2020	135.00	135.40	139.50	130.00	134.55	134.20	135.01	197484	266.62	3492	77288	39.14
MTEDUCARE	EQ	19-Jun-2020	14.10	14.10	14.10	13.40	13.55	13.60	13.54	239211	32.39	671	125480	52.46
MTNL	EQ	19-Jun-2020	9.80	10.30	10.30	9.60	9.95	9.85	10.01	4829238	483.40	10391	2492886	51.62
MUKANDENGG	BE	19-Jun-2020	10.05	10.00	10.55	9.60	10.50	10.50	10.02	1821	0.18	9	-	-
MUKANDLTD	EQ	19-Jun-2020	18.90	19.65	19.80	19.20	19.80	19.75	19.67	27145	5.34	193	17499	64.46
MUKTAARTS	BE	19-Jun-2020	26.30	26.40	26.70	25.00	26.65	26.60	26.21	7300	1.91	43	-	-
MUNJALAU	EQ	19-Jun-2020	44.80	45.25	46.25	44.85	45.00	45.05	45.46	255522	116.16	1893	128637	50.34
MUNJALSHOW	EQ	19-Jun-2020	93.55	94.90	97.80	92.75	94.50	95.60	96.43	35480	34.21	796	18982	53.50
MURUDCERA	EQ	19-Jun-2020	18.65	18.65	20.00	18.65	18.85	18.90	19.01	192502	36.59	818	104088	54.07
MUTHOOTCAP	EQ	19-Jun-2020	394.60	414.30	414.30	414.30	414.30	414.30	414.30	11258	46.64	197	11258	100.00
MUTHOOTFIN	EQ	19-Jun-2020	1175.80	1172.70	1284.00	1160.60	1182.00	1180.00	1209.63	17346696	209830.70	491236	1581568	9.12
N100	EQ	19-Jun-2020	749.70	764.00	764.00	744.95	756.00	755.91	754.44	15537	117.22	1004	11660	75.05
NABARD	N2	19-Jun-2020	1234.75	1230.01	1234.00	1230.01	1234.00	1233.56	1233.56	91	1.12	3	91	100.00
NACLIND	EQ	19-Jun-2020	34.40	32.40	36.00	32.40	35.05	35.05	34.68	399365	138.50	1458	316826	79.33
NAGAFERT	BE	19-Jun-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	268000	14.61	211	-	-
NAGREEKEXP	EQ	19-Jun-2020	12.45	13.20	13.20	12.45	12.45	12.70	12.81	2448	0.31	32	2184	89.22
NAHARCAP	EQ	19-Jun-2020	69.40	67.05	72.50	67.05	71.50	71.05	70.70	13507	9.55	153	10984	81.32
NAHARINDUS	EQ	19-Jun-2020	25.55	25.95	27.45	25.95	26.50	26.65	26.78	15028	4.03	160	10782	71.75
NAHARPOLY	EQ	19-Jun-2020	60.95	63.90	67.00	63.90	67.00	67.00	66.52	48041	31.96	281	44537	92.71
NAHARSPING	EQ	19-Jun-2020	36.00	36.60	37.70	36.00	36.55	36.80	37.09	16546	6.14	183	13213	79.86
NAM-INDIA	EQ	19-Jun-2020	280.00	281.85	288.80	280.35	281.40	281.55	284.13	979477	2783.00	16094	393384	40.16
NARMADA	SM	19-Jun-2020	15.25	15.95	15.95	15.95	15.95	15.95	15.95	7200	1.15	1	7200	100.00
NATCOPHARM	EQ	19-Jun-2020	620.05	620.05	632.00	610.60	627.20	628.65	625.52	619508	3875.15	9672	476558	76.93
NATHBIOGEN	EQ	19-Jun-2020	338.85	342.95	346.00	333.00	336.50	334.85	338.03	11977	40.49	473	8117	67.77
NATIONALUM	EQ	19-Jun-2020	30.40	30.70	31.35	30.35	30.90	30.65	30.82	46341420	14281.72	73965	25673427	55.40
NAUKRI	EQ	19-Jun-2020	2758.90	2765.05	2798.00	2620.75	2640.65	2677.95	2714.04	598562	16245.19	35298	282143	47.14
NAVINFLUOR	EQ	19-Jun-2020	1584.20	1584.20	1601.10	1575.00	1593.00	1594.75	1588.36	172896	2746.22	17005	100386	58.06
NAVKARCORP	EQ	19-Jun-2020	26.20	29.50	29.50	27.80	28.90	29.00	28.68	1223035	350.80	5117	446298	36.49
NAVNETEDUL	EQ	19-Jun-2020	79.15	79.60	81.00	77.10	78.45	78.45	79.05	237870	188.03	6635	101132	42.52
NBCC	EQ	19-Jun-2020	24.20	24.40	24.70	24.00	24.10	24.20	24.26	12057218	2924.95	49225	4154994	34.46
NBIFIN	EQ	19-Jun-2020	1600.00	1611.00	1700.00	1600.00	1700.00	1679.70	1670.77	227	3.79	30	227	100.00
NBVENTURES	EQ	19-Jun-2020	45.90	52.85	53.55	47.60	48.70	48.25	50.19	1954018	980.70	11032	806503	41.27
NCC	EQ	19-Jun-2020	29.35	29.35	31.75	29.35	31.10	31.35	30.68	45692202	14020.28	70499	10279223	22.50
NCLIND	EQ	19-Jun-2020	74.00	77.00	78.00	74.20	75.00	74.80	76.08	506928	385.69	3566	259536	51.20
NDGL	EQ	19-Jun-2020	499.00	479.50	505.00	479.50	505.00	505.00	500.56	7	0.04	4	6	85.71
NDL	EQ	19-Jun-2020	19.20	19.25	20.75	19.25	20.30	20.30	20.15	82670	16.66	443	49285	59.62
NDTV	BE	19-Jun-2020	36.55	36.40	37.90	36.40	37.80	37.60	37.43	30015	11.24	253	-	-
NECCLTD	EQ	19-Jun-2020	7.00	7.30	7.30	6.75	7.05	7.05	7.13	81225	5.80	173	67024	82.52
NECLIFE	EQ	19-Jun-2020	27.35	30.05	30.05	25.15	25.95	25.80	27.11	8030954	2177.58	21203	3129414	38.97
NELCAST	EQ	19-Jun-2020	46.00	47.50	47.50	44.40	44.95	44.75	45.36	171511	77.80	1405	102638	59.84
NELCO	EQ	19-Jun-2020	199.00	199.00	202.80	196.10	197.80	197.35	199.27	48292	96.23	1714	22890	47.40
NEOGEN	EQ	19-Jun-2020	502.40	503.50	521.85	495.00	503.00	504.75	508.63	38184	194.22	2410	25301	66.26
NESCO	EQ	19-Jun-2020	445.50	448.00	465.00	447.00	455.00	454.70	455.49	114967	523.67	4965	53540	46.57
NESTLEIND	EQ	19-Jun-2020	16178.95	16290.00	16305.65	16052.20	16100.00	16094.85	16119.43	168895	27224.92	38086	104822	62.06
NETF	EQ	19-Jun-2020	101.36	104.48	104.48	104.48	104.48	104.48	104.48	1	0.00	1	1	100.00
NETFCONSUM	EQ	19-Jun-2020	49.01	49.68	50.55	49.01	50.50	50.37	50.23	30725	15.43	42	30702	99.93
NETFDIVOPP	EQ	19-Jun-2020	26.34	26.34	26.34	25.30	25.82	25.82	26.05	538	0.14	15	528	98.14
NETFLTGILT	EQ	19-Jun-2020	21.70	21.73	21.75	21.66	21.66	21.66	21.69	17542	3.81	51	13048	74.38
NETFMID150	EQ	19-Jun-2020	54.96	54.96	55.90	54.96	55.83	55.69	55.56	258065	143.39	233	188107	72.89
NETFNIF100	EQ	19-Jun-2020	112.02	115.50	124.00	111.30	122.10	121.53	121.32	1252	1.52	88	723	57.75
NETFNV20	EQ	19-Jun-2020	52.14	52.90	52.90	51.12	51.83	51.49	51.38	6648	3.42	63	4163	62.62
NETWORK18	EQ	19-Jun-2020	40.95	42.95	42.95	41.50	42.95	42.95	42.25	3697425	1562.02	12293	2477605	67.01
NEULANDLAB	EQ	19-Jun-2020	457.10	462.00	472.80	451.00	457.95	458.85	461.42	152589	704.08	5115	66078	43.30
NEWGEN	EQ	19-Jun-2020	149.50	150.50	153.90	147.70	148.45	149.15	149.31	21200	31.65	826	12870	60.71
NEXTMEDIA	BE	19-Jun-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	840	0.05	1	-	-
NFL	EQ	19-Jun-2020	29.00	29.00	30.25	28.65	29.05	29.10	29.41	1116015	328.27	4008	454336	40.71
NH	EQ	19-Jun-2020	275.00	273.50	278.95	270.00	271.40	272.50	274.90	639705	1758.53	7149	582837	91.11
NHAI	N1	19-Jun-2020	1118.87	1118.90	1118.90	1118.90	1118.90	1118.90	1118.90	606	6.78	4	606	100.00
NHAI	N2	19-Jun-2020	1262.61	1264.00	1267.00	1264.00	1265.00	1264.97	1265.49	4681	59.24	34	4396	93.91
NHAI	N5	19-Jun-2020	1325.00	1345.00	1362.00	1325.00	1325.00	1325.00	1343.32	201	2.70	6	200	99.50
NHAI	N6	19-Jun-2020	1329.90	1344.90	1344.90	1314.75	1338.00	1337.85	1328.08	2826	37.53	86	1988	70.35
NHAI	N8	19-Jun-2020	1131.14	1152.00	1152.00	1151.00	1151.00	1151.00	1151.07	1040	11.97	10	1040	100.00
NHAI	NA	19-Jun-2020	1231.25	1233.95	1233.99	1225.10	1225.50	1229.05	1229.55	2600	31.97	41	2265	87.12
NHAI	NC	19-Jun-2020	1160.00	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	30	0.37	1	30	100.00
NHAI	NE	19-Jun-2020	1275.15	1280.00	1280.00	1272.00	1272.00	1272.98	1275.49	3701	47.21	32	3571	96.49
NHBTF2014	N5	19-Jun-2020	6700.00	6550.00	6680.00	6550.00	6680.00	6679.25	6608.20	122	8.06	10	72	59.02
NHBTF2014	N6	19-Jun-2020	7178.00	7225.00	7225.00	7224.00	7224.00	7224.00	7224.50	2	0.14	2	0	0.00
NHBTF2023	N6	19-Jun-2020	6522.00	6800.00	6800.00	6550.25	6550.25	6656.20	6656.20	33	2.20	2	33	100.00
NHPC	EQ	19-Jun-2020	19.85	19.95	20.45	19.80	19.90	19.90	20.02	7552921	1511.83	8112	4308043	57.04
NHPC	N5	19-Jun-2020	1309.99	1309.99	1309.99	1309.99	1309.99	1309.99	1309.99	9	0.12	2	9	100.00
NHPC	N6	19-Jun-2020	1403.59	1403.59	1404.00	1380.00	1390.00	1385.35	1393.58	356	4.96	19	323	90.73
NIACL	EQ	19-Jun-2020	128.65	129.00	130.60	121.60	124.40	124.20	126.44	547687	692.49	7528	281135	51.33
NIBL	EQ	19-Jun-2020	6.30	6.50	6.60	6.05	6.60	6.60	6.55	21120	1.38	124	20539	97.25
NIFTYBEES	EQ	19-Jun-2020	106.97	107.80	109.00	106.10	108.83	108.79	107.94	4181389	4513.59	12407	1125308	26.91
NIITLTD	EQ	19-Jun-2020	92.00	91.50	93.50	91.50	93.05	92.70	92.59	585566	542.15	3504	276903	47.29
NIITTECH	EQ	19-Jun-2020	1370.05	1384.25	1386.30	1321.50	1324.35	1330.75	1339.21	755958	10123.87	20430	508940	67.32
NILAINFRA	EQ	19-Jun-2020	4.85	5.10	5.25	4.95	5.05	5.05	5.10	533162	27.18	805	360709	67.65
NILASPACES	EQ	19-Jun-2020	1.10	1.10	1.15	1.05	1.15	1.10	1.09	364574	3.96	166	284823	78.12
NILKAMAL	EQ	19-Jun-2020	1080.25	1085.65	1197.00	1085.65	1131.25	1131.30	1151.81	98385	1133.20	6471	22917	23.29
NIPPOBATRY	EQ	19-Jun-2020	510.35	510.35	520.00	502.05	510.00	509.35	514.46	5419	27.88	326	4726	87.21
NITCO	EQ	19-Jun-2020	16.80	17.30	17.45	16.70	17.25	17.15	17.08	139672	23.86	460	105665	75.65
NITINFIRE	BZ	19-Jun-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	83363	0.63	38	-	-
NITINSPIN	EQ	19-Jun-2020	36.05	37.50	39.40	36.40	37.00	36.95	37.07	146071	54.15	1809	103058	70.55
NKIND	BE	19-Jun-2020	24.90	23.70	23.80	23.70	23.80	23.80	23.74	342	0.08	3	-	-
NLCINDIA	EQ	19-Jun-2020	44.95	45.50	46.20	45.20	45.40	45.50	45.76	799745	365.95	4524	417152	52.16
NMDC	EQ	19-Jun-2020	82.55	83.70	84.30	82.10	82.50	82.45	82.97	6118843	5076.61	21935	2432820	39.76
NOCIL	EQ	19-Jun-2020	86.40	86.80	88.80	85.50	86.30	86.35	86.85	2786043	2419.67	18155	833811	29.93
NOIDATOLL	BE	19-Jun-2020	3.90	4.00	4.05	3.95	4.00	4.00	4.00	66491	2.66	93	-	-
NPBET	EQ	19-Jun-2020	113.46	113.46	115.50	111.65	115.50	115.04	113.48	1330	1.51	32	1268	95.34
NRAIL	EQ	19-Jun-2020	203.40	203.40	212.00	203.40	208.30	208.60	208.54	17938	37.41	554	12598	70.23
NRBBEARING	EQ	19-Jun-2020	70.15	70.85	74.50	70.75	71.40	71.35	71.86	206670	148.50	2265	118006	57.10
NSIL	EQ	19-Jun-2020	646.60	650.05	657.55	638.05	647.00	647.00	647.17	300	1.94	39	234	78.00
NTPC	EQ	19-Jun-2020	92.70	93.05	94.05	92.40	92.90	93.00	93.18	13836696	12893.71	88440	7079912	51.17
NTPC	N4	19-Jun-2020	1224.99	1234.99	1234.99	1204.00	1234.99	1234.99	1212.70	375	4.55	6	375	100.00
NTPC	N5	19-Jun-2020	1320.25	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	25	0.33	1	25	100.00
NTPC	N6	19-Jun-2020	1435.00	1443.98	1443.98	1421.51	1434.45	1434.45	1428.13	483	6.90	17	203	42.03
NTPC	N7	19-Jun-2020	13.62	13.62	13.74	13.61	13.70	13.70	13.68	189115	25.87	87	176004	93.07
NTPC	N8	19-Jun-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
NUCLEUS	EQ	19-Jun-2020	251.85	251.85	253.95	248.05	249.50	248.90	249.98	33178	82.94	1722	19691	59.35
NXTDIGITAL	EQ	19-Jun-2020	400.00	408.90	423.90	408.20	408.50	408.80	413.49	4585	18.96	201	4136	90.21
OAL	EQ	19-Jun-2020	175.05	175.80	178.00	169.00	172.00	172.30	172.85	12155	21.01	340	8687	71.47
OBEROIRLTY	EQ	19-Jun-2020	362.05	362.40	390.70	360.60	370.40	374.80	372.11	507471	1888.33	10828	181669	35.80
OCCL	EQ	19-Jun-2020	688.40	690.00	702.20	681.75	690.00	690.15	692.34	12133	84.00	998	7043	58.05
OFSS	EQ	19-Jun-2020	2736.60	2742.00	2790.00	2560.00	2582.00	2591.85	2624.34	153909	4039.10	12724	110706	71.93
OIL	EQ	19-Jun-2020	100.00	100.95	107.40	99.55	107.00	105.25	104.25	8865446	9242.66	28895	6855922	77.33
OILCOUNTUB	BE	19-Jun-2020	5.45	5.45	5.70	5.30	5.30	5.35	5.45	67255	3.67	58	-	-
OISL	BE	19-Jun-2020	2.95	2.95	3.05	2.90	2.95	3.00	3.03	80539	2.44	78	-	-
OLECTRA	EQ	19-Jun-2020	67.00	68.70	68.70	63.65	66.70	66.95	66.06	84330	55.71	1365	43486	51.57
OMAXAUTO	EQ	19-Jun-2020	29.80	31.90	32.75	31.50	32.75	32.75	32.33	106171	34.33	912	64596	60.84
OMAXE	EQ	19-Jun-2020	208.10	209.35	210.95	209.35	210.95	210.40	210.12	1416742	2976.81	6376	459679	32.45
OMMETALS	EQ	19-Jun-2020	15.35	16.05	18.35	16.05	17.30	17.55	17.37	741265	128.79	2179	350813	47.33
ONELIFECAP	EQ	19-Jun-2020	5.85	5.85	6.10	5.60	6.10	6.10	5.99	4380	0.26	25	3360	76.71
ONEPOINT	EQ	19-Jun-2020	12.65	12.95	12.95	12.10	12.65	12.60	12.59	3471	0.44	53	2891	83.29
ONGC	EQ	19-Jun-2020	83.60	85.50	86.30	84.30	85.85	85.75	85.48	21920952	18738.16	72592	9172844	41.85
ONMOBILE	EQ	19-Jun-2020	29.05	29.10	29.55	28.40	28.50	28.60	28.84	79911	23.04	422	58858	73.65
ONWARDTEC	EQ	19-Jun-2020	51.60	51.60	52.85	51.60	52.00	52.15	52.16	3814	1.99	40	2837	74.38
OPTIEMUS	BE	19-Jun-2020	24.15	25.35	25.35	23.95	24.95	24.95	24.94	8671	2.16	94	-	-
OPTOCIRCUI	BE	19-Jun-2020	11.65	12.20	12.20	12.20	12.20	12.20	12.20	203599	24.84	318	-	-
ORBTEXP	EQ	19-Jun-2020	57.10	55.45	58.90	55.45	55.95	55.95	56.51	9431	5.33	165	5610	59.48
ORICONENT	EQ	19-Jun-2020	16.00	16.75	16.80	16.00	16.05	16.15	16.26	39719	6.46	227	27607	69.51
ORIENTABRA	EQ	19-Jun-2020	15.75	16.15	16.25	13.70	15.00	14.95	14.88	125325	18.65	658	65721	52.44
ORIENTALTL	BE	19-Jun-2020	12.60	12.90	13.00	12.85	12.95	12.95	12.93	161168	20.83	312	-	-
ORIENTBELL	EQ	19-Jun-2020	82.55	98.00	99.05	91.60	99.05	99.05	97.18	928795	902.62	10158	359012	38.65
ORIENTCEM	EQ	19-Jun-2020	72.30	72.95	75.00	72.10	72.85	72.95	73.06	4396330	3212.00	9223	867313	19.73
ORIENTELEC	EQ	19-Jun-2020	179.85	180.30	184.80	180.30	184.45	183.75	183.20	180227	330.18	4160	96199	53.38
ORIENTHOT	BE	19-Jun-2020	21.35	21.85	21.85	20.75	21.15	20.95	21.03	36070	7.59	184	-	-
ORIENTLTD	BE	19-Jun-2020	89.00	85.25	91.95	85.10	91.85	91.65	89.43	364	0.33	17	-	-
ORIENTPPR	EQ	19-Jun-2020	20.40	20.65	21.45	20.10	20.45	20.35	20.76	1682883	349.44	4659	788611	46.86
ORIENTREF	EQ	19-Jun-2020	160.65	162.00	162.20	158.30	160.00	160.20	160.39	41736	66.94	1021	27941	66.95
ORISSAMINE	EQ	19-Jun-2020	1679.15	1699.75	1785.50	1675.00	1700.00	1694.60	1721.88	22546	388.22	2975	8402	37.27
ORTEL	BZ	19-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	1950	0.03	3	-	-
ORTINLABSS	EQ	19-Jun-2020	15.25	16.45	16.75	16.40	16.75	16.75	16.69	74198	12.39	333	68585	92.44
OSIAHYPER	SM	19-Jun-2020	246.00	230.95	230.95	225.00	225.00	225.00	226.98	1200	2.72	3	1200	100.00
OSWALAGRO	EQ	19-Jun-2020	7.25	7.30	8.45	7.30	8.15	8.10	7.98	202336	16.15	760	117097	57.87
OSWALSEEDS	SM	19-Jun-2020	34.50	35.00	35.00	34.50	34.90	34.90	34.84	16000	5.57	4	4000	25.00
PAGEIND	EQ	19-Jun-2020	18090.90	18090.90	18389.95	18040.00	18240.00	18113.20	18187.04	32894	5982.45	12540	14322	43.54
PAISALO	EQ	19-Jun-2020	214.05	218.00	230.00	214.05	221.00	221.70	219.28	29177	63.98	864	12227	41.91
PALASHSECU	BE	19-Jun-2020	25.35	24.80	24.80	24.80	24.80	24.80	24.80	65	0.02	3	-	-
PALREDTEC	BE	19-Jun-2020	15.65	16.25	16.40	14.90	15.05	15.05	15.91	2862	0.46	15	-	-
PANACEABIO	EQ	19-Jun-2020	209.15	213.00	218.00	207.95	209.90	210.35	212.51	255024	541.96	3965	116492	45.68
PANACHE	EQ	19-Jun-2020	43.90	40.50	45.00	39.55	40.80	41.00	40.78	16551	6.75	180	10067	60.82
PANAMAPET	EQ	19-Jun-2020	40.90	41.75	43.40	39.75	42.00	42.55	41.92	27526	11.54	369	22848	83.01
PAPERPROD	EQ	19-Jun-2020	202.35	203.50	204.70	198.80	199.90	199.70	202.67	56538	114.59	1304	40448	71.54
PAR	SM	19-Jun-2020	37.60	39.00	39.00	39.00	39.00	39.00	39.00	2000	0.78	1	2000	100.00
PARABDRUGS	BZ	19-Jun-2020	1.95	1.95	2.00	1.95	2.00	2.00	1.99	22552	0.45	46	-	-
PARACABLES	EQ	19-Jun-2020	8.00	8.25	8.30	8.00	8.15	8.10	8.17	172568	14.11	284	129458	75.02
PARAGMILK	EQ	19-Jun-2020	95.35	87.85	95.55	87.85	93.70	94.00	93.19	357297	332.97	2802	189217	52.96
PARSVNATH	BE	19-Jun-2020	2.50	2.60	2.60	2.45	2.60	2.60	2.59	35136	0.91	63	-	-
PATELENG	EQ	19-Jun-2020	15.15	15.75	15.75	14.65	14.75	14.80	15.20	468803	71.27	1326	321099	68.49
PATINTLOG	EQ	19-Jun-2020	22.10	22.10	22.75	21.25	21.45	21.45	21.93	24904	5.46	342	17184	69.00
PATSPINLTD	BE	19-Jun-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	101	0.00	2	-	-
PCJEWELLER	EQ	19-Jun-2020	16.60	16.90	17.20	16.25	16.70	16.60	16.78	2839754	476.41	7547	1402323	49.38
PDMJEPAPER	EQ	19-Jun-2020	14.15	14.05	14.35	13.75	13.80	13.85	14.05	90293	12.69	342	47558	52.67
PDSMFL	EQ	19-Jun-2020	271.95	295.00	295.05	266.00	275.00	277.55	277.50	3809	10.57	85	3633	95.38
PEARLPOLY	EQ	19-Jun-2020	17.00	16.20	17.65	16.20	17.30	17.25	17.02	67504	11.49	529	58289	86.35
PEL	EQ	19-Jun-2020	1039.85	1050.05	1191.95	1047.00	1164.75	1163.00	1142.58	5685403	64960.06	193306	804394	14.15
PENIND	EQ	19-Jun-2020	19.25	19.50	20.40	19.10	19.55	19.80	19.74	1045859	206.41	2301	293845	28.10
PENINLAND	EQ	19-Jun-2020	4.05	4.05	4.45	3.90	4.40	4.35	4.28	747970	31.99	566	515949	68.98
PERSISTENT	EQ	19-Jun-2020	584.70	585.10	614.85	572.25	605.00	601.60	596.21	184197	1098.20	9478	117448	63.76
PETRONET	EQ	19-Jun-2020	260.35	262.00	264.35	257.65	261.30	260.40	260.15	4261378	11085.90	48966	2790363	65.48
PFC	EQ	19-Jun-2020	85.60	86.50	86.85	84.80	85.10	85.20	85.65	9019039	7724.73	40492	3982941	44.16
PFC	N2	19-Jun-2020	1194.90	1194.73	1194.73	1194.73	1194.73	1194.73	1194.73	5	0.06	1	5	100.00
PFC	N4	19-Jun-2020	1111.75	1117.00	1119.00	1114.00	1114.00	1114.00	1115.95	18	0.20	9	6	33.33
PFC	N5	19-Jun-2020	1255.01	1242.21	1242.21	1242.20	1242.20	1242.20	1242.21	147	1.83	2	147	100.00
PFC	N8	19-Jun-2020	1430.10	1431.00	1434.99	1427.01	1427.01	1428.00	1430.33	37	0.53	5	32	86.49
PFIZER	EQ	19-Jun-2020	3991.60	4000.00	4030.00	3972.60	3992.00	3999.15	3997.25	48435	1936.07	10335	26415	54.54
PFOCUS	EQ	19-Jun-2020	26.50	26.65	27.50	26.50	26.60	26.90	27.04	72626	19.63	312	47031	64.76
PFS	EQ	19-Jun-2020	14.40	14.25	14.55	13.35	13.60	13.50	13.86	2417032	335.09	4420	1319785	54.60
PGEL	EQ	19-Jun-2020	43.60	43.75	47.95	43.75	47.95	47.95	47.12	89760	42.29	641	51317	57.17
PGHH	EQ	19-Jun-2020	10006.65	10020.00	10055.45	9773.95	9850.00	9839.00	9929.92	10170	1009.87	1865	8817	86.70
PGHL	EQ	19-Jun-2020	3914.85	3950.45	3989.50	3910.00	3965.05	3958.00	3955.43	8332	329.57	1467	5560	66.73
PGIL	EQ	19-Jun-2020	113.15	114.90	115.95	106.10	108.50	108.75	110.41	18677	20.62	750	10601	56.76
PHILIPCARB	EQ	19-Jun-2020	90.20	90.85	99.80	90.00	96.00	96.35	96.60	5362412	5179.96	35071	1352794	25.23
PHOENIXLTD	EQ	19-Jun-2020	571.70	574.60	614.70	571.70	605.00	604.75	600.78	226973	1363.60	8619	116225	51.21
PIDILITIND	EQ	19-Jun-2020	1391.15	1398.90	1415.00	1388.20	1399.90	1398.85	1402.11	2590585	36322.86	63504	1152562	44.49
PIIND	EQ	19-Jun-2020	1552.25	1556.00	1567.00	1501.35	1547.00	1553.20	1533.32	359630	5514.27	27736	222999	62.01
PILANIINVS	EQ	19-Jun-2020	1342.85	1339.95	1358.05	1330.00	1347.85	1344.45	1342.04	563	7.56	98	469	83.30
PILITA	EQ	19-Jun-2020	4.65	5.00	5.55	4.85	5.55	5.55	5.43	540777	29.36	1502	313826	58.03
PIONDIST	EQ	19-Jun-2020	116.55	118.00	122.90	117.05	118.00	119.80	119.92	12732	15.27	402	4885	38.37
PIONEEREMB	EQ	19-Jun-2020	22.45	23.70	23.85	21.75	22.65	22.60	22.74	31837	7.24	387	19395	60.92
PITTIENG	EQ	19-Jun-2020	29.45	30.05	32.90	30.00	31.70	31.55	31.59	48045	15.18	438	27364	56.95
PKTEA	BE	19-Jun-2020	93.90	93.50	93.90	93.50	93.90	93.80	93.82	11	0.01	4	-	-
PLASTIBLEN	EQ	19-Jun-2020	173.15	173.20	177.95	172.30	175.05	174.25	175.04	6604	11.56	283	4524	68.50
PNB	EQ	19-Jun-2020	33.90	34.50	34.65	33.90	34.50	34.50	34.41	47810394	16450.12	131098	15980977	33.43
PNBGILTS	EQ	19-Jun-2020	35.85	36.55	38.10	36.55	36.85	36.85	37.35	1563002	583.76	4965	531232	33.99
PNBHOUSING	EQ	19-Jun-2020	206.25	209.90	216.55	207.15	216.55	216.10	211.70	1439295	3046.97	17080	1047196	72.76
PNC	EQ	19-Jun-2020	15.50	16.25	16.25	15.10	15.85	15.60	15.88	12777	2.03	68	10123	79.23
PNCINFRA	EQ	19-Jun-2020	134.90	135.40	138.00	131.00	131.80	132.40	134.04	188622	252.82	5583	99311	52.65
PODDARHOUS	EQ	19-Jun-2020	166.45	170.00	173.40	167.05	172.00	171.20	170.88	518	0.89	46	461	89.00
PODDARMENT	EQ	19-Jun-2020	155.30	154.90	159.00	143.95	155.50	155.00	152.74	8229	12.57	391	4894	59.47
POKARNA	BE	19-Jun-2020	108.00	109.75	113.40	105.00	113.40	112.60	111.38	95393	106.25	319	-	-
POLYCAB	EQ	19-Jun-2020	758.90	764.30	820.00	759.80	803.00	801.20	790.00	661832	5228.44	23049	213729	32.29
POLYMED	EQ	19-Jun-2020	299.30	307.80	307.80	295.65	296.50	297.30	300.66	55992	168.34	2111	27009	48.24
POLYPLEX	EQ	19-Jun-2020	454.65	456.95	457.80	445.95	447.80	449.00	450.67	22121	99.69	2023	13537	61.20
PONNIERODE	EQ	19-Jun-2020	151.95	158.00	164.70	158.00	159.85	160.55	161.07	34635	55.79	1026	16025	46.27
POWERGRID	EQ	19-Jun-2020	165.45	165.85	172.30	165.05	172.30	171.40	169.30	12137348	20548.65	40238	6880566	56.69
POWERINDIA	EQ	19-Jun-2020	837.70	836.20	844.00	835.05	836.05	836.50	837.86	32676	273.78	1323	25902	79.27
POWERMECH	EQ	19-Jun-2020	370.90	375.00	398.00	372.60	384.05	385.90	386.13	31810	122.83	1370	17717	55.70
PPAP	EQ	19-Jun-2020	179.90	180.00	185.90	174.00	176.50	176.85	179.70	54137	97.28	858	37389	69.06
PPL	EQ	19-Jun-2020	53.30	55.95	55.95	55.50	55.95	55.95	55.91	69755	39.00	499	65099	93.33
PRABHAT	EQ	19-Jun-2020	67.50	67.70	67.90	67.50	67.50	67.60	67.63	3353	2.27	72	1952	58.22
PRAENG	EQ	19-Jun-2020	6.00	6.00	6.30	5.80	6.30	6.25	6.17	44492	2.75	99	32144	72.25
PRAJIND	EQ	19-Jun-2020	64.90	65.50	66.40	64.60	65.15	65.00	65.69	1608034	1056.26	7571	437408	27.20
PRAKASH	EQ	19-Jun-2020	38.15	38.50	39.70	37.20	38.40	38.45	39.00	832136	324.51	3236	467837	56.22
PRAKASHSTL	BE	19-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	267346	4.28	143	-	-
PRAXIS	EQ	19-Jun-2020	27.65	28.35	29.00	27.15	28.70	28.45	28.30	41153	11.64	201	32880	79.90
PRECAM	EQ	19-Jun-2020	29.95	30.45	31.00	29.50	30.50	30.50	30.54	501777	153.26	3780	335768	66.92
PRECOT	EQ	19-Jun-2020	24.95	22.75	26.70	22.75	24.00	24.00	24.17	2258	0.55	50	1481	65.59
PRECWIRE	EQ	19-Jun-2020	93.35	94.00	102.65	93.20	102.65	102.55	97.59	266782	260.37	2534	148590	55.70
PREMEXPLN	EQ	19-Jun-2020	87.55	93.70	93.70	85.00	89.95	89.45	89.27	64686	57.75	1258	40613	62.78
PREMIERPOL	EQ	19-Jun-2020	24.10	25.70	25.80	23.15	23.20	23.40	24.48	12715	3.11	87	9868	77.61
PRESSMN	EQ	19-Jun-2020	20.35	20.95	20.95	18.75	19.50	19.35	19.96	32687	6.52	361	24068	73.63
PRESTIGE	EQ	19-Jun-2020	209.10	209.00	215.80	207.00	209.10	210.30	210.87	926152	1953.00	19026	393924	42.53
PRICOLLTD	EQ	19-Jun-2020	40.00	41.70	41.70	39.50	39.80	39.90	40.14	57461	23.07	342	43985	76.55
PRIMESECU	EQ	19-Jun-2020	36.75	37.45	37.50	36.45	37.40	36.85	36.99	2876	1.06	98	2706	94.09
PRINCEPIPE	EQ	19-Jun-2020	102.95	108.00	108.05	104.15	108.05	108.05	107.44	449169	482.57	4616	275570	61.35
PROZONINTU	EQ	19-Jun-2020	22.90	21.80	22.50	21.80	21.80	21.80	21.97	310089	68.13	1276	220714	71.18
PRSMJOHNSN	EQ	19-Jun-2020	44.70	45.45	48.35	44.55	46.15	46.35	46.54	737514	343.23	8863	374840	50.82
PSB	EQ	19-Jun-2020	16.15	16.15	16.45	15.90	16.20	16.05	16.12	203214	32.76	642	107436	52.87
PSPPROJECT	EQ	19-Jun-2020	372.00	375.00	375.00	365.00	366.00	368.55	370.08	16215	60.01	882	11077	68.31
PSUBNKBEES	EQ	19-Jun-2020	15.23	15.44	15.64	15.11	15.55	15.52	15.50	216835	33.62	391	119373	55.05
PTC	EQ	19-Jun-2020	40.85	41.25	41.60	40.65	40.75	40.80	41.07	2948753	1211.19	12818	1873370	63.53
PTL	EQ	19-Jun-2020	32.05	32.10	33.80	31.35	32.50	32.70	32.60	14171	4.62	217	8379	59.13
PUNJABCHEM	EQ	19-Jun-2020	446.20	446.20	470.00	427.70	450.00	450.25	453.00	9447	42.79	522	5582	59.09
PUNJLLOYD	BZ	19-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	34961	0.61	51	-	-
PURVA	EQ	19-Jun-2020	40.20	40.20	46.95	40.20	43.00	43.10	43.40	517505	224.59	3821	199751	38.60
PVR	EQ	19-Jun-2020	1006.30	1008.00	1028.35	1008.00	1023.00	1016.70	1019.47	1301788	13271.29	37811	160688	12.34
QGOLDHALF	EQ	19-Jun-2020	2082.90	2079.00	2080.00	2075.00	2075.00	2075.00	2075.64	1469	30.49	38	1348	91.76
QNIFTY	EQ	19-Jun-2020	1033.38	1043.00	1051.00	1043.00	1051.00	1051.00	1045.83	6	0.06	6	1	16.67
QUESS	EQ	19-Jun-2020	302.20	317.30	317.30	317.30	317.30	317.30	317.30	71510	226.90	867	71508	100.00
QUICKHEAL	EQ	19-Jun-2020	111.15	112.00	113.00	109.10	109.95	109.85	110.86	173369	192.20	2792	82183	47.40
RADICO	EQ	19-Jun-2020	369.20	373.00	376.00	366.25	367.10	369.30	370.77	664098	2462.30	16783	247890	37.33
RADIOCITY	EQ	19-Jun-2020	15.45	15.50	16.25	15.30	15.95	15.90	15.81	1331966	210.54	1758	837340	62.86
RAIN	EQ	19-Jun-2020	79.95	80.90	81.65	78.40	79.00	79.15	79.82	2385404	1904.00	13493	816434	34.23
RAJESHEXPO	EQ	19-Jun-2020	471.75	474.00	478.00	464.05	465.00	467.90	469.57	259515	1218.61	11086	147417	56.80
RAJRATAN	EQ	19-Jun-2020	214.70	218.00	222.85	214.05	221.00	221.00	219.65	3377	7.42	118	2611	77.32
RAJSREESUG	BE	19-Jun-2020	16.35	16.40	16.90	15.60	16.30	15.95	16.23	14109	2.29	75	-	-
RAJTV	EQ	19-Jun-2020	35.15	35.00	36.50	35.00	36.00	36.00	35.87	2194	0.79	59	1796	81.86
RALLIS	EQ	19-Jun-2020	260.70	263.95	265.20	257.00	261.35	261.70	260.34	819092	2132.43	13148	491181	59.97
RAMANEWS	EQ	19-Jun-2020	12.65	12.75	14.85	12.60	14.00	14.00	13.86	187172	25.94	889	86932	46.44
RAMASTEEL	EQ	19-Jun-2020	32.55	32.10	33.90	31.40	33.85	33.75	33.32	10611	3.54	134	8790	82.84
RAMCOCEM	EQ	19-Jun-2020	620.80	626.00	659.90	621.25	640.90	644.75	644.02	2592985	16699.35	44222	459474	17.72
RAMCOIND	EQ	19-Jun-2020	155.65	157.70	186.75	157.00	174.15	174.80	176.80	963676	1703.74	14215	225752	23.43
RAMCOSYS	EQ	19-Jun-2020	132.45	125.85	137.00	125.85	125.85	128.80	129.33	1112956	1439.40	12878	482405	43.34
RAMKY	EQ	19-Jun-2020	39.20	39.20	42.20	38.00	38.05	38.35	39.58	224728	88.96	1418	113344	50.44
RANASUG	BE	19-Jun-2020	4.20	4.25	4.35	4.00	4.25	4.25	4.24	274721	11.65	271	-	-
RANEENGINE	EQ	19-Jun-2020	200.15	198.00	216.00	195.25	209.90	209.50	208.01	8653	18.00	543	3296	38.09
RANEHOLDIN	EQ	19-Jun-2020	393.00	410.00	410.00	395.00	395.30	396.30	399.62	17290	69.09	632	14236	82.34
RATNAMANI	EQ	19-Jun-2020	992.00	1000.00	1024.00	990.05	1000.00	998.10	1009.59	19881	200.72	2420	9075	45.65
RAYMOND	EQ	19-Jun-2020	288.10	288.20	294.80	286.10	291.50	291.50	291.49	803413	2341.84	13071	351475	43.75
RBL	EQ	19-Jun-2020	490.65	492.10	498.00	480.65	491.95	490.10	489.87	20263	99.26	1161	6677	32.95
RBLBANK	EQ	19-Jun-2020	164.80	167.00	172.35	164.05	168.15	168.90	168.28	44126932	74258.58	219917	5778114	13.09
RCF	EQ	19-Jun-2020	45.85	46.00	47.45	45.90	46.55	46.65	46.86	4664750	2186.09	14000	1605954	34.43
RCOM	BE	19-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	1909350	22.91	722	-	-
RECLTD	EQ	19-Jun-2020	107.20	107.20	108.70	103.80	106.75	106.60	105.93	16150656	17108.51	43572	8713076	53.95
RECLTD	N1	19-Jun-2020	1118.00	1122.00	1122.00	1120.50	1120.50	1120.54	1121.23	17	0.19	3	9	52.94
RECLTD	N2	19-Jun-2020	1193.26	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	100	1.20	1	100	100.00
RECLTD	N5	19-Jun-2020	1208.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	100	1.15	1	100	100.00
RECLTD	N9	19-Jun-2020	1310.09	1308.10	1311.00	1308.10	1309.15	1310.49	1310.26	820	10.74	10	770	93.90
RECLTD	NH	19-Jun-2020	1300.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	429	5.49	5	429	100.00
RECLTD	NI	19-Jun-2020	1216.80	1199.51	1199.51	1196.51	1196.51	1196.51	1197.07	534	6.39	11	534	100.00
REDINGTON	EQ	19-Jun-2020	82.90	83.40	86.90	81.95	82.25	82.35	83.41	1779479	1484.24	19468	1261677	70.90
REFEX	EQ	19-Jun-2020	50.65	50.95	52.40	50.00	50.80	51.00	51.23	113755	58.28	923	64336	56.56
RELAXO	EQ	19-Jun-2020	635.65	643.50	643.50	626.55	639.10	635.00	632.71	626280	3962.55	36938	363743	58.08
RELCAPITAL	BE	19-Jun-2020	8.60	9.00	9.00	9.00	9.00	9.00	9.00	1015099	91.36	2273	-	-
RELIABLE	SM	19-Jun-2020	23.15	24.30	24.30	24.30	24.30	24.30	24.30	2400	0.58	1	2400	100.00
RELIANCE	EQ	19-Jun-2020	1655.90	1670.00	1788.80	1662.00	1763.20	1759.40	1727.35	48828852	843443.21	752773	15752717	32.26
RELIANCEPP	E1	19-Jun-2020	740.10	755.00	814.10	748.05	814.10	814.10	782.10	4622695	36154.25	76577	2826136	61.14
RELIGARE	EQ	19-Jun-2020	33.10	33.95	34.75	32.80	34.75	34.75	33.90	198626	67.34	982	106606	53.67
RELINFRA	EQ	19-Jun-2020	24.00	25.90	26.40	25.55	26.40	26.40	26.27	2184779	573.84	3388	1577715	72.21
REMSONSIND	EQ	19-Jun-2020	71.50	72.35	74.80	68.60	70.70	71.85	71.65	6978	5.00	193	2244	32.16
RENUKA	EQ	19-Jun-2020	7.75	8.00	8.10	7.85	8.10	8.10	8.06	1471469	118.55	1251	1299933	88.34
REPCOHOME	EQ	19-Jun-2020	120.75	126.75	126.75	121.50	126.75	126.75	126.48	478241	604.88	1619	319595	66.83
REPRO	EQ	19-Jun-2020	379.35	384.35	396.00	372.55	381.50	381.75	382.52	2249	8.60	324	909	40.42
RESPONIND	EQ	19-Jun-2020	79.70	79.50	80.90	77.60	79.95	79.05	79.32	111367	88.33	2365	23495	21.10
REVATHI	EQ	19-Jun-2020	399.50	402.05	408.35	386.95	393.00	393.55	397.78	1337	5.32	115	902	67.46
RGL	EQ	19-Jun-2020	231.65	236.95	240.00	228.00	236.45	232.55	230.92	2315	5.35	83	2066	89.24
RHFL	BE	19-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	136469	2.52	135	-	-
RHFL	N4	19-Jun-2020	156.00	141.60	141.60	141.60	141.60	141.60	141.60	25	0.04	1	25	100.00
RHFL	N6	19-Jun-2020	150.00	150.00	150.00	150.00	150.00	150.00	150.00	194	0.29	4	194	100.00
RHFL	N8	19-Jun-2020	130.00	125.00	125.00	121.00	121.50	121.50	121.15	301	0.36	5	301	100.00
RICOAUTO	EQ	19-Jun-2020	33.15	35.15	36.50	33.75	33.85	33.95	34.98	1365192	477.50	6019	650336	47.64
RIIL	EQ	19-Jun-2020	312.20	322.00	374.60	321.50	374.60	374.60	364.09	2168851	7896.64	33629	444472	20.49
RITES	EQ	19-Jun-2020	238.40	242.00	243.40	237.40	238.10	239.15	239.51	740197	1772.84	17398	360013	48.64
RKDL	EQ	19-Jun-2020	7.70	7.70	8.00	7.60	7.90	7.85	7.86	33247	2.61	68	22273	66.99
RKFORGE	EQ	19-Jun-2020	175.00	182.00	182.80	174.30	175.95	175.90	176.62	75961	134.16	1581	26929	35.45
RMCL	BE	19-Jun-2020	4.05	4.10	4.25	3.85	4.10	3.95	4.08	40869	1.67	69	-	-
RMDRIP	SM	19-Jun-2020	58.00	55.10	57.90	55.10	55.10	56.50	56.49	20000	11.30	5	16000	80.00
RML	EQ	19-Jun-2020	217.30	191.00	225.00	191.00	216.00	215.10	214.01	26823	57.40	1210	11256	41.96
RNAVAL	BE	19-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	166792	3.25	132	-	-
ROHITFERRO	BE	19-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	8950	0.11	6	-	-
ROHLTD	EQ	19-Jun-2020	55.50	57.00	57.00	54.65	55.25	55.20	55.91	66771	37.33	812	33997	50.92
ROLLT	BE	19-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	8523	0.14	16	-	-
ROLTA	EQ	19-Jun-2020	5.00	5.05	5.25	5.00	5.25	5.25	5.23	392475	20.53	301	378117	96.34
ROSSELLIND	EQ	19-Jun-2020	56.85	57.00	58.95	56.50	58.00	58.00	57.29	5220	2.99	110	4533	86.84
RPGLIFE	EQ	19-Jun-2020	270.25	271.90	278.00	264.45	267.00	267.05	269.32	41370	111.42	1367	21098	51.00
RPOWER	EQ	19-Jun-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1259695	39.68	1481	1259695	100.00
RPPINFRA	EQ	19-Jun-2020	69.95	69.90	71.70	67.35	68.75	68.45	69.61	28466	19.81	272	14670	51.54
RSSOFTWARE	EQ	19-Jun-2020	13.50	14.00	14.15	13.40	13.95	13.85	13.85	23260	3.22	83	17261	74.21
RSWM	EQ	19-Jun-2020	77.35	76.00	86.75	75.00	81.90	81.70	81.28	84685	68.84	1988	33647	39.73
RSYSTEMS	EQ	19-Jun-2020	95.95	98.60	98.60	95.90	95.90	96.10	96.71	7845	7.59	219	4727	60.25
RTNINFRA	BE	19-Jun-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	145343	4.07	60	-	-
RTNPOWER	EQ	19-Jun-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	282915	5.38	74	282915	100.00
RUBYMILLS	EQ	19-Jun-2020	168.05	165.00	168.85	163.55	167.25	167.45	166.35	2635	4.38	104	1888	71.65
RUCHI	EQ	19-Jun-2020	1134.10	1190.80	1190.80	1077.40	1190.80	1190.80	1179.63	466932	5508.08	14470	260448	55.78
RUCHINFRA	BE	19-Jun-2020	16.05	16.85	16.85	16.85	16.85	16.85	16.85	11780	1.98	40	-	-
RUCHIRA	EQ	19-Jun-2020	47.45	52.10	52.10	46.70	47.50	47.35	48.78	197414	96.30	1989	95368	48.31
RUPA	EQ	19-Jun-2020	163.65	165.00	170.00	161.00	166.70	166.60	166.61	36318	60.51	1261	16045	44.18
RUSHIL	EQ	19-Jun-2020	124.20	124.25	135.00	124.25	126.00	125.50	129.42	26384	34.15	652	15310	58.03
RVNL	EQ	19-Jun-2020	18.60	19.05	19.30	18.75	19.00	18.90	19.02	5335041	1014.46	9465	2525622	47.34
S&SPOWER	BE	19-Jun-2020	16.00	16.80	16.80	16.00	16.80	16.45	16.48	2161	0.36	13	-	-
SABTN	BE	19-Jun-2020	1.60	1.60	1.65	1.60	1.65	1.65	1.65	18077	0.30	24	-	-
SADBHAV	EQ	19-Jun-2020	43.20	44.50	44.65	42.50	43.65	43.60	43.91	294922	129.50	1739	202069	68.52
SADBHIN	EQ	19-Jun-2020	15.25	15.70	15.80	15.15	15.80	15.70	15.53	171524	26.63	461	134320	78.31
SAFARI	EQ	19-Jun-2020	361.30	368.00	380.00	362.50	370.00	369.60	372.44	15937	59.36	1122	8885	55.75
SAGARDEEP	EQ	19-Jun-2020	98.35	99.50	100.75	98.55	99.70	99.70	99.36	19295	19.17	168	12751	66.08
SAGCEM	EQ	19-Jun-2020	344.10	345.05	354.00	342.15	344.00	344.30	345.68	9136	31.58	472	4641	50.80
SAIL	EQ	19-Jun-2020	29.65	30.00	30.55	30.00	30.10	30.15	30.26	22925898	6937.19	32212	8011152	34.94
SAKAR	EQ	19-Jun-2020	50.85	50.05	53.00	49.10	49.80	50.85	51.74	4187	2.17	56	2634	62.91
SAKHTISUG	BE	19-Jun-2020	10.35	10.75	10.85	10.30	10.70	10.60	10.65	62198	6.62	186	-	-
SAKSOFT	EQ	19-Jun-2020	190.25	191.00	192.00	186.35	188.00	190.60	189.90	5044	9.58	357	3781	74.96
SAKUMA	BE	19-Jun-2020	7.85	7.85	8.20	7.70	8.20	8.15	8.07	412885	33.31	816	-	-
SALASAR	BE	19-Jun-2020	121.10	119.00	123.90	119.00	123.40	123.35	122.02	47292	57.71	190	-	-
SALONA	EQ	19-Jun-2020	56.15	58.50	58.50	54.00	58.50	58.45	54.89	125	0.07	7	100	80.00
SALSTEEL	BE	19-Jun-2020	2.80	2.80	2.90	2.80	2.90	2.90	2.90	7660	0.22	21	-	-
SALZERELEC	EQ	19-Jun-2020	91.85	97.00	97.40	82.00	87.50	86.60	88.25	271533	239.63	4669	115594	42.57
SAMBHAAV	EQ	19-Jun-2020	2.05	2.00	2.15	1.95	2.15	2.15	2.08	64842	1.35	78	34167	52.69
SANCO	EQ	19-Jun-2020	10.80	11.00	11.20	10.50	10.90	10.60	10.77	15737	1.69	106	13828	87.87
SANDESH	EQ	19-Jun-2020	502.75	505.00	528.00	500.35	519.95	515.90	519.60	708	3.68	49	615	86.86
SANDHAR	EQ	19-Jun-2020	178.75	175.10	182.95	175.10	180.50	178.35	179.32	7545	13.53	866	3012	39.92
SANGAMIND	EQ	19-Jun-2020	47.15	46.55	48.55	46.20	47.25	47.20	47.10	36584	17.23	785	15305	41.84
SANGHIIND	EQ	19-Jun-2020	27.90	27.85	27.85	25.20	25.65	25.45	26.03	2426212	631.59	6402	1457214	60.06
SANGHVIFOR	EQ	19-Jun-2020	14.80	14.55	15.15	14.25	15.15	15.15	14.90	803	0.12	12	764	95.14
SANGHVIMOV	EQ	19-Jun-2020	65.45	67.00	67.00	62.25	64.95	65.00	64.63	28687	18.54	949	16905	58.93
SANGINITA	EQ	19-Jun-2020	80.45	85.00	85.75	81.00	84.00	84.75	84.41	44075	37.20	531	26028	59.05
SANOFI	EQ	19-Jun-2020	7939.20	7960.00	8030.00	7885.00	8000.05	8000.05	7979.22	19744	1575.42	3727	12283	62.21
SANWARIA	BE	19-Jun-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	871080	24.83	592	-	-
SARDAEN	EQ	19-Jun-2020	180.20	181.85	187.35	181.05	183.90	183.90	184.61	104252	192.46	2680	48791	46.80
SAREGAMA	EQ	19-Jun-2020	426.45	422.00	429.95	420.00	425.00	424.80	424.87	8222	34.93	396	6137	74.64
SARLAPOLY	EQ	19-Jun-2020	19.20	19.50	21.40	18.30	20.00	20.45	20.33	188503	38.31	719	91070	48.31
SARVESHWAR	SM	19-Jun-2020	10.70	11.20	11.20	11.20	11.20	11.20	11.20	3200	0.36	2	3200	100.00
SASKEN	EQ	19-Jun-2020	444.55	446.80	454.00	437.10	441.05	442.60	445.10	12189	54.25	878	5870	48.16
SASTASUNDR	EQ	19-Jun-2020	78.00	79.00	85.80	76.55	83.80	84.55	81.85	4863	3.98	217	2776	57.08
SATHAISPAT	BE	19-Jun-2020	1.75	1.75	1.80	1.70	1.80	1.80	1.73	17340	0.30	9	-	-
SATIA	EQ	19-Jun-2020	73.75	73.60	75.60	72.65	74.10	75.05	74.13	10014	7.42	248	8185	81.74
SATIN	EQ	19-Jun-2020	98.60	103.50	103.50	93.70	96.95	96.90	97.88	931782	912.04	8237	480272	51.54
SBICARD	EQ	19-Jun-2020	587.90	592.70	622.70	587.10	615.95	616.95	608.85	4045615	24631.59	170309	1915894	47.36
SBIETFQLTY	EQ	19-Jun-2020	91.19	91.80	91.80	90.30	91.50	91.49	91.37	679	0.62	59	429	63.18
SBILIFE	EQ	19-Jun-2020	771.60	779.00	780.85	767.20	779.00	775.85	775.05	2912093	22570.28	60720	1929679	66.26
SBIN	EQ	19-Jun-2020	179.65	180.30	184.95	179.50	184.25	184.50	182.93	76897890	140672.35	324544	15049467	19.57
SBIN	N2	19-Jun-2020	11243.00	11240.00	11240.00	11181.00	11195.00	11188.00	11211.27	92	10.31	17	92	100.00
SBIN	N5	19-Jun-2020	11507.36	11533.93	11533.93	11476.00	11489.99	11487.33	11487.45	466	53.53	69	436	93.56
SCAPDVR	BE	19-Jun-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	859912	6.88	56	-	-
SCHAEFFLER	EQ	19-Jun-2020	3602.00	3556.30	3649.00	3550.00	3580.00	3596.00	3608.70	9920	357.98	1202	5872	59.19
SCHAND	BE	19-Jun-2020	44.45	45.00	45.85	43.75	43.75	44.15	44.30	80667	35.74	261	-	-
SCHNEIDER	EQ	19-Jun-2020	82.55	82.90	83.90	82.40	83.50	83.05	83.14	161307	134.11	1730	62550	38.78
SCI	EQ	19-Jun-2020	49.30	49.80	50.95	49.10	49.40	49.40	49.78	1349045	671.58	5196	365172	27.07
SDBL	EQ	19-Jun-2020	73.85	74.00	77.50	71.35	77.50	77.50	76.00	28086	21.34	281	23088	82.20
SEAMECLTD	EQ	19-Jun-2020	414.95	425.00	444.00	413.50	438.00	437.20	428.65	24423	104.69	909	5608	22.96
SECL	SM	19-Jun-2020	38.45	41.50	41.60	41.50	41.50	41.50	41.55	18000	7.48	6	0	0.00
SECURCRED	SM	19-Jun-2020	17.45	17.45	18.10	17.45	18.10	18.10	17.78	1200	0.21	2	1200	100.00
SELAN	EQ	19-Jun-2020	97.00	101.95	106.00	100.50	104.00	104.10	103.85	80732	83.84	2075	42718	52.91
SEPOWER	BE	19-Jun-2020	3.00	3.00	3.15	2.85	3.00	3.00	2.92	36012	1.05	102	-	-
SEQUENT	EQ	19-Jun-2020	87.20	87.90	89.80	86.00	86.50	86.65	87.85	819263	719.72	3809	375365	45.82
SESHAPAPER	EQ	19-Jun-2020	162.25	163.50	164.55	160.05	160.15	160.70	161.59	44538	71.97	953	30965	69.52
SETCO	EQ	19-Jun-2020	10.45	10.55	11.45	10.05	11.35	11.30	11.16	276401	30.85	653	143024	51.75
SETF10GILT	EQ	19-Jun-2020	197.60	197.60	197.60	189.11	196.49	196.42	194.61	817	1.59	37	504	61.69
SETFGOLD	EQ	19-Jun-2020	4277.00	4277.00	4283.25	4266.60	4273.50	4273.35	4274.45	5519	235.91	1618	3361	60.90
SETFNIF50	EQ	19-Jun-2020	103.57	103.94	105.80	103.75	105.48	105.49	104.76	320196	335.43	1102	222491	69.49
SETFNIFBK	EQ	19-Jun-2020	208.03	208.66	213.13	207.56	211.84	211.97	211.12	254570	537.45	1225	134981	53.02
SETFNN50	EQ	19-Jun-2020	256.77	259.00	261.90	256.63	261.78	260.91	260.24	1204	3.13	122	981	81.48
SETUINFRA	BE	19-Jun-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.99	227875	2.25	104	-	-
SEYAIND	EQ	19-Jun-2020	82.55	86.65	86.65	86.65	86.65	86.65	86.65	12348	10.70	46	12348	100.00
SFL	EQ	19-Jun-2020	1440.35	1440.60	1460.00	1401.00	1403.00	1406.30	1420.82	12517	177.84	2318	6739	53.84
SGBAPR28I	GB	19-Jun-2020	4622.04	4620.00	4650.00	4610.00	4620.00	4620.00	4622.44	436	20.15	36	408	93.58
SGBAUG24	GB	19-Jun-2020	4703.00	4720.00	4735.00	4686.05	4686.05	4697.27	4704.28	167	7.86	24	158	94.61
SGBAUG27	GB	19-Jun-2020	4670.00	4628.00	4655.00	4628.00	4655.00	4655.00	4634.88	16	0.74	7	16	100.00
SGBDEC25	GB	19-Jun-2020	4550.00	4688.90	4689.00	4688.90	4689.00	4688.94	4688.94	5	0.23	2	5	100.00
SGBFEB24	GB	19-Jun-2020	4700.00	4690.00	4735.00	4690.00	4700.00	4700.00	4695.58	89	4.18	11	89	100.00
SGBFEB28IX	GB	19-Jun-2020	4605.75	4610.00	4610.01	4610.00	4610.01	4610.01	4610.01	2	0.09	2	1	50.00
SGBJ28VIII	GB	19-Jun-2020	4650.00	4610.00	4615.00	4610.00	4615.00	4615.00	4612.50	2	0.09	2	1	50.00
SGBJAN26	GB	19-Jun-2020	4653.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	31	1.44	4	31	100.00
SGBJUL25	GB	19-Jun-2020	4681.55	4711.00	4711.00	4651.00	4651.00	4651.00	4679.57	63	2.95	4	63	100.00
SGBJUL27	GB	19-Jun-2020	4605.01	4620.00	4620.00	4615.25	4615.25	4615.25	4618.81	4	0.18	2	4	100.00
SGBJUN27	GB	19-Jun-2020	4624.12	4624.12	4624.12	4620.00	4620.00	4620.20	4620.47	11	0.51	6	11	100.00
SGBMAR24	GB	19-Jun-2020	4749.00	4769.99	4769.99	4680.28	4680.28	4680.28	4702.31	38	1.79	7	38	100.00
SGBMAR25	GB	19-Jun-2020	4685.00	4685.00	4700.00	4650.00	4651.00	4651.00	4669.48	227	10.60	29	201	88.55
SGBMAY25	GB	19-Jun-2020	4653.12	4637.00	4652.00	4637.00	4651.00	4651.25	4650.45	31	1.44	6	31	100.00
SGBMAY26	GB	19-Jun-2020	4750.00	4634.00	4634.00	4634.00	4634.00	4634.00	4634.00	4	0.19	1	4	100.00
SGBMAY28	GB	19-Jun-2020	4625.00	4619.50	4655.00	4610.00	4610.00	4620.12	4627.77	557	25.78	65	489	87.79
SGBNOV23	GB	19-Jun-2020	4685.00	4701.01	4701.01	4701.00	4701.00	4701.00	4701.00	11	0.52	3	11	100.00
SGBNOV24	GB	19-Jun-2020	4710.99	4680.05	4700.00	4675.00	4700.00	4687.71	4686.68	159	7.45	19	129	81.13
SGBNOV25	GB	19-Jun-2020	4651.00	4675.00	4679.00	4675.00	4679.00	4679.00	4678.33	6	0.28	2	6	100.00
SGBNOV25IX	GB	19-Jun-2020	4700.00	4600.00	4725.00	4600.00	4725.00	4725.00	4670.00	5	0.23	4	3	60.00
SGBNOV25VI	GB	19-Jun-2020	4699.99	4699.00	4699.00	4699.00	4699.00	4699.00	4699.00	1	0.05	1	1	100.00
SGBNOV26	GB	19-Jun-2020	4650.00	4595.01	4669.90	4595.00	4669.90	4669.90	4617.58	30	1.39	11	27	90.00
SGBOCT25	GB	19-Jun-2020	4660.00	4670.00	4681.00	4670.00	4680.00	4680.25	4678.16	49	2.29	4	49	100.00
SGBOCT25IV	GB	19-Jun-2020	4640.00	4640.00	4664.90	4605.00	4630.00	4630.00	4630.52	13	0.60	5	9	69.23
SGBOCT26	GB	19-Jun-2020	4601.01	4650.00	4675.00	4650.00	4675.00	4675.00	4656.25	4	0.19	4	4	100.00
SGBOCT27	GB	19-Jun-2020	4650.00	4650.00	4650.00	4620.00	4620.01	4620.01	4632.72	155	7.18	8	155	100.00
SGBOCT27VI	GB	19-Jun-2020	4650.00	4650.00	4650.00	4606.00	4606.00	4606.00	4628.00	4	0.19	4	4	100.00
SGBSEP24	GB	19-Jun-2020	4701.42	4700.00	4713.99	4700.00	4713.99	4709.32	4700.50	58	2.73	7	58	100.00
SGBSEP27	GB	19-Jun-2020	4600.00	4625.00	4625.00	4602.00	4602.00	4602.00	4622.91	22	1.02	3	22	100.00
SGL	EQ	19-Jun-2020	8.90	8.55	9.10	8.50	8.80	8.75	8.82	27610	2.43	86	20088	72.76
SHAHALLOYS	BE	19-Jun-2020	6.90	7.00	7.20	6.60	7.20	7.20	7.02	4196	0.29	16	-	-
SHAKTIPUMP	BE	19-Jun-2020	188.15	188.15	192.45	181.00	187.75	183.05	185.88	27935	51.92	452	-	-
SHALBY	EQ	19-Jun-2020	71.30	71.40	72.00	68.20	69.00	68.95	70.09	218663	153.25	2859	119947	54.85
SHALPAINTS	EQ	19-Jun-2020	61.50	61.95	64.90	61.55	63.10	62.90	63.12	149152	94.14	3370	90056	60.38
SHANKARA	EQ	19-Jun-2020	380.20	400.00	442.65	380.00	384.95	385.45	416.77	1272484	5303.37	38266	299772	23.56
SHANTIGEAR	EQ	19-Jun-2020	88.85	94.00	94.70	91.00	91.25	92.20	93.25	84314	78.63	1645	37104	44.01
SHARDACROP	EQ	19-Jun-2020	195.45	200.00	202.00	190.65	198.00	194.15	196.13	15970	31.32	620	8599	53.84
SHARDAMOTR	EQ	19-Jun-2020	671.70	695.90	720.10	682.05	715.30	717.65	704.69	2428	17.11	376	1813	74.67
SHARIABEES	EQ	19-Jun-2020	245.00	250.99	251.00	250.99	251.00	251.00	251.00	14	0.04	6	12	85.71
SHEMAROO	EQ	19-Jun-2020	65.95	67.00	68.85	66.50	66.90	67.05	67.13	99906	67.06	899	73425	73.49
SHIL	EQ	19-Jun-2020	95.85	99.00	105.00	92.30	96.00	95.55	96.60	35551	34.34	725	28360	79.77
SHILPAMED	EQ	19-Jun-2020	518.45	526.00	531.00	508.00	512.15	510.00	516.37	50879	262.72	3823	32214	63.31
SHIRPUR-G	EQ	19-Jun-2020	7.25	7.50	7.50	7.05	7.35	7.30	7.28	29498	2.15	99	24943	84.56
SHIVAMAUTO	BE	19-Jun-2020	15.90	16.55	16.65	16.00	16.65	16.65	16.56	83546	13.84	323	-	-
SHIVAMILLS	EQ	19-Jun-2020	24.95	26.00	26.00	24.20	25.65	25.60	25.37	7423	1.88	90	4896	65.96
SHIVATEX	EQ	19-Jun-2020	111.90	113.50	115.00	106.35	109.00	109.15	110.05	7306	8.04	161	3632	49.71
SHK	EQ	19-Jun-2020	71.20	72.50	73.00	70.35	70.80	70.85	71.32	932206	664.86	4850	430288	46.16
SHOPERSTOP	EQ	19-Jun-2020	178.90	180.00	184.00	178.80	180.65	179.85	180.46	135753	244.98	3053	77260	56.91
SHREDIGCEM	EQ	19-Jun-2020	47.50	47.90	48.50	45.55	46.60	46.60	46.78	1707287	798.64	6479	760991	44.57
SHREECEM	EQ	19-Jun-2020	21866.10	21840.00	21930.00	21566.45	21650.00	21678.95	21738.93	64310	13980.31	14660	24040	37.38
SHREEPUSHK	EQ	19-Jun-2020	96.50	98.00	99.45	96.10	96.75	97.15	97.94	13240	12.97	493	7759	58.60
SHREERAMA	EQ	19-Jun-2020	5.15	4.90	5.20	4.90	5.10	5.10	5.11	15063	0.77	31	14237	94.52
SHRENIK	EQ	19-Jun-2020	27.40	28.75	28.75	28.75	28.75	28.75	28.75	53453	15.37	16	53453	100.00
SHREYANIND	EQ	19-Jun-2020	87.55	89.40	91.95	85.80	88.00	88.00	89.42	52790	47.21	1335	26182	49.60
SHREYAS	EQ	19-Jun-2020	63.70	66.50	70.05	64.85	69.80	69.60	68.36	68252	46.66	1214	39787	58.29
SHRIPISTON	BE	19-Jun-2020	605.00	605.00	628.95	605.00	624.00	623.20	611.10	406	2.48	19	-	-
SHRIRAMCIT	EQ	19-Jun-2020	665.15	683.95	683.95	664.05	667.35	666.60	670.04	109270	732.16	5937	54407	49.79
SHRIRAMEPC	EQ	19-Jun-2020	5.05	5.30	5.30	5.20	5.30	5.30	5.29	305542	16.17	222	287776	94.19
SHUBHLAXMI	SM	19-Jun-2020	21.00	20.85	22.00	20.85	22.00	22.00	21.43	2000	0.43	2	2000	100.00
SHYAMCENT	BE	19-Jun-2020	3.50	3.65	3.65	3.40	3.45	3.45	3.52	19188	0.68	50	-	-
SICAGEN	EQ	19-Jun-2020	13.85	14.10	14.50	13.95	14.50	14.45	14.37	27387	3.94	67	26887	98.17
SICAL	EQ	19-Jun-2020	9.85	10.00	10.15	9.70	10.05	10.00	9.95	152030	15.13	397	130770	86.02
SIEMENS	EQ	19-Jun-2020	1043.20	1045.00	1074.60	1045.00	1067.05	1066.90	1064.71	751999	8006.60	42576	308492	41.02
SIGIND	EQ	19-Jun-2020	22.60	22.05	23.50	22.05	22.95	22.90	22.92	14578	3.34	226	7184	49.28
SIL	BE	19-Jun-2020	10.35	10.15	10.55	9.85	10.50	10.50	10.33	24388	2.52	56	-	-
SILINV	EQ	19-Jun-2020	119.00	121.95	130.90	120.05	130.90	130.80	129.86	15823	20.55	326	12768	80.69
SILVERTUC	SM	19-Jun-2020	103.00	102.00	103.00	102.00	103.00	103.00	102.67	3000	3.08	3	3000	100.00
SIMBHALS	BE	19-Jun-2020	8.05	8.10	8.45	7.70	8.25	8.25	7.97	33056	2.63	53	-	-
SIMPLEXINF	EQ	19-Jun-2020	28.40	28.90	29.80	27.50	28.85	28.65	29.05	411308	119.48	1917	231609	56.31
SINTERCOM	SM	19-Jun-2020	60.00	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
SINTEX	BE	19-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	285628	5.71	194	-	-
SIRCA	EQ	19-Jun-2020	231.80	237.00	241.00	226.25	238.90	236.90	235.37	8758	20.61	450	5335	60.92
SIS	EQ	19-Jun-2020	377.75	385.40	385.40	377.00	381.50	380.50	381.86	24076	91.94	1294	15786	65.57
SITINET	BE	19-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1122776	19.09	155	-	-
SIYSIL	EQ	19-Jun-2020	125.55	125.75	135.00	125.45	131.40	132.35	130.67	120878	157.96	2517	48711	40.30
SJVN	EQ	19-Jun-2020	21.15	21.35	21.40	21.15	21.40	21.35	21.31	884148	188.45	1201	629397	71.19
SKFINDIA	EQ	19-Jun-2020	1504.00	1515.00	1580.00	1514.95	1571.95	1570.25	1548.52	49012	758.96	3992	21986	44.86
SKIL	BE	19-Jun-2020	3.90	4.00	4.05	3.75	4.05	4.05	3.87	91829	3.55	56	-	-
SKIPPER	EQ	19-Jun-2020	38.70	42.00	43.70	40.35	42.00	41.90	42.31	451984	191.22	2643	277818	61.47
SKMEGGPROD	EQ	19-Jun-2020	33.60	33.25	35.80	33.10	34.40	34.45	34.59	24062	8.32	424	14189	58.97
SMARTLINK	EQ	19-Jun-2020	71.85	74.80	74.80	69.10	71.00	70.65	71.49	8873	6.34	249	6112	68.88
SMLISUZU	EQ	19-Jun-2020	388.25	390.95	409.00	388.60	398.50	396.75	401.60	137101	550.60	5978	48790	35.59
SMSLIFE	EQ	19-Jun-2020	302.00	312.00	312.00	293.00	296.95	296.30	298.82	8436	25.21	397	5848	69.32
SMSPHARMA	EQ	19-Jun-2020	54.15	54.85	56.00	52.50	55.15	54.95	54.59	262647	143.37	1765	154937	58.99
SNOWMAN	EQ	19-Jun-2020	29.00	29.00	31.10	28.95	29.85	30.10	30.06	747127	224.59	3377	258712	34.63
SOBHA	EQ	19-Jun-2020	217.80	219.55	232.00	218.30	225.00	225.10	226.53	483670	1095.66	8820	141754	29.31
SOFTTECH	SM	19-Jun-2020	41.15	39.30	39.30	39.25	39.25	39.25	39.28	3200	1.26	2	1600	50.00
SOLARA	EQ	19-Jun-2020	615.90	620.65	628.45	598.10	610.70	609.70	612.60	56804	347.98	3213	26896	47.35
SOLARINDS	EQ	19-Jun-2020	966.25	967.05	967.05	955.00	957.00	958.30	962.17	5864	56.42	862	4319	73.65
SOMANYCERA	EQ	19-Jun-2020	135.90	142.00	149.00	138.10	139.00	140.10	143.70	433036	622.28	6845	191409	44.20
SOMICONVEY	EQ	19-Jun-2020	14.80	14.40	15.70	14.40	15.70	15.55	15.38	9948	1.53	133	6197	62.29
SONATSOFTW	EQ	19-Jun-2020	226.40	228.40	231.80	225.00	225.00	226.00	228.30	925077	2111.99	19199	63942	6.91
SONISOYA	SM	19-Jun-2020	11.70	12.25	12.25	12.25	12.25	12.25	12.25	18000	2.21	3	18000	100.00
SORILINFRA	EQ	19-Jun-2020	54.50	56.00	57.20	56.00	57.20	57.20	56.86	22320	12.69	197	12792	57.31
SOTL	EQ	19-Jun-2020	685.95	678.05	705.00	678.00	685.00	687.80	685.70	991	6.80	200	431	43.49
SOUTHBANK	EQ	19-Jun-2020	6.90	6.95	7.15	6.90	7.05	7.00	7.02	34776332	2440.11	57451	14436382	41.51
SOUTHWEST	BE	19-Jun-2020	24.90	26.10	26.10	23.80	25.75	25.25	25.41	48625	12.36	106	-	-
SPAL	EQ	19-Jun-2020	75.95	78.70	78.75	75.00	75.25	75.90	77.02	82873	63.83	914	70924	85.58
SPANDANA	EQ	19-Jun-2020	538.30	540.00	550.00	528.35	539.00	539.85	540.18	24509	132.39	1682	16613	67.78
SPARC	EQ	19-Jun-2020	146.25	147.25	150.70	144.70	144.95	145.70	147.57	1099791	1622.93	12666	452985	41.19
SPECIALITY	EQ	19-Jun-2020	32.25	33.40	34.00	32.25	33.75	33.80	33.60	34851	11.71	422	22151	63.56
SPENCERS	EQ	19-Jun-2020	90.45	91.20	91.65	89.55	90.00	90.25	90.66	696176	631.15	5509	185437	26.64
SPENTEX	BE	19-Jun-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	47071	0.31	14	-	-
SPIC	EQ	19-Jun-2020	19.80	19.95	22.25	19.95	20.70	20.65	21.10	1050976	221.73	3786	415747	39.56
SPICEJET	EQ	19-Jun-2020	51.20	51.70	52.20	50.85	51.00	51.00	51.32	3588979	1841.99	15063	2189083	60.99
SPLIL	EQ	19-Jun-2020	25.15	25.30	26.40	24.80	25.95	26.00	25.76	22401	5.77	184	19614	87.56
SPMLINFRA	EQ	19-Jun-2020	8.35	8.35	8.90	8.00	8.65	8.70	8.44	32078	2.71	151	19871	61.95
SPTL	BE	19-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	138970	3.20	115	-	-
SREEL	EQ	19-Jun-2020	133.40	138.00	138.70	133.00	134.00	133.95	134.33	4521	6.07	119	3803	84.12
SREIBNPNCD	NO	19-Jun-2020	819.28	820.00	820.00	810.00	810.00	810.00	818.57	35	0.29	2	35	100.00
SREIBNPNCD	NQ	19-Jun-2020	800.00	840.00	840.00	840.00	840.00	840.00	840.00	166	1.39	3	166	100.00
SREIBNPNCD	NV	19-Jun-2020	700.00	700.00	700.00	700.00	700.00	700.00	700.00	5	0.04	1	5	100.00
SREIBNPNCD	NX	19-Jun-2020	870.01	800.00	900.00	800.00	900.00	900.00	893.33	75	0.67	3	70	93.33
SREIBNPNCD	Y1	19-Jun-2020	777.00	780.00	780.00	775.00	775.00	775.00	776.18	51	0.40	6	51	100.00
SREIBNPNCD	Y8	19-Jun-2020	743.80	743.80	743.80	710.00	710.00	710.00	712.11	16	0.11	2	16	100.00
SREINFRA	EQ	19-Jun-2020	6.60	6.75	6.90	6.75	6.90	6.90	6.88	1422062	97.90	1265	1202795	84.58
SRF	EQ	19-Jun-2020	3604.75	3615.00	3660.00	3597.70	3614.00	3614.15	3626.12	281420	10204.62	19884	112782	40.08
SRHHYPOLTD	EQ	19-Jun-2020	108.90	107.55	118.95	107.10	116.00	116.50	115.75	39987	46.29	820	21337	53.36
SRIPIPES	EQ	19-Jun-2020	190.95	196.10	196.10	185.55	193.30	193.70	192.12	153899	295.67	4343	95899	62.31
SRTRANSFIN	EQ	19-Jun-2020	666.60	667.20	692.15	655.55	664.90	658.85	673.80	6826245	45995.21	114813	1297170	19.00
SRTRANSFIN	Y3	19-Jun-2020	1039.00	1039.50	1042.00	1039.00	1039.00	1039.00	1039.83	300	3.12	6	300	100.00
SRTRANSFIN	Y9	19-Jun-2020	1100.00	1091.00	1100.00	1091.00	1097.00	1097.00	1097.63	30	0.33	5	20	66.67
SRTRANSFIN	YB	19-Jun-2020	1017.99	1017.99	1019.00	1017.99	1019.00	1019.00	1018.89	336	3.42	4	336	100.00
SRTRANSFIN	YG	19-Jun-2020	1904.00	1920.00	1920.00	1890.00	1890.00	1890.00	1897.78	19	0.36	12	12	63.16
SRTRANSFIN	YH	19-Jun-2020	960.70	961.00	961.00	961.00	961.00	961.00	961.00	22	0.21	3	22	100.00
SRTRANSFIN	YI	19-Jun-2020	951.00	969.85	969.85	969.85	969.85	969.85	969.85	10	0.10	1	10	100.00
SRTRANSFIN	YJ	19-Jun-2020	1045.21	1050.00	1050.00	1045.00	1048.10	1048.15	1047.40	384	4.02	10	384	100.00
SRTRANSFIN	YK	19-Jun-2020	1012.95	1020.00	1024.90	1020.00	1023.80	1023.80	1023.30	100	1.02	5	75	75.00
SRTRANSFIN	YL	19-Jun-2020	1000.00	1000.00	1008.00	1000.00	1008.00	1004.80	1003.20	30	0.30	4	30	100.00
SRTRANSFIN	YM	19-Jun-2020	1143.75	1145.50	1145.50	1137.00	1141.10	1141.10	1142.35	140	1.60	4	140	100.00
SRTRANSFIN	YN	19-Jun-2020	1085.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	20	0.22	1	20	100.00
SRTRANSFIN	YO	19-Jun-2020	995.00	980.00	980.00	980.00	980.00	980.00	980.00	7	0.07	3	7	100.00
SRTRANSFIN	YQ	19-Jun-2020	998.98	1010.00	1014.00	1005.00	1011.00	1012.16	1010.31	795	8.03	14	675	84.91
SRTRANSFIN	YT	19-Jun-2020	1076.00	1091.00	1091.00	1091.00		1091.00	1091.00	30	0.33	2	30	100.00
SRTRANSFIN	YV	19-Jun-2020	990.00	985.00	985.00	966.01	966.01	966.01	966.82	70	0.68	4	70	100.00
SRTRANSFIN	YW	19-Jun-2020	955.15	984.90	985.00	984.90	985.00	985.00	985.00	103	1.01	4	103	100.00
SRTRANSFIN	YX	19-Jun-2020	988.00	997.00	998.00	990.00	990.00	990.00	993.75	320	3.18	12	230	71.88
SRTRANSFIN	YY	19-Jun-2020	982.90	971.00	979.90	971.00	979.90	979.90	973.23	4	0.04	2	4	100.00
SRTRANSFIN	YZ	19-Jun-2020	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	62	0.63	2	62	100.00
SRTRANSFIN	Z5	19-Jun-2020	990.00	865.00	865.00	865.00	865.00	865.00	865.00	25	0.22	1	25	100.00
SRTRANSFIN	Z6	19-Jun-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	150	1.52	2	150	100.00
SRTRANSFIN	Z9	19-Jun-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	115	1.13	7	115	100.00
SRTRANSFIN	ZD	19-Jun-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	2	10	100.00
SSWL	EQ	19-Jun-2020	369.70	370.00	404.00	370.00	392.00	391.60	391.37	90029	352.35	4089	29456	32.72
STAR	EQ	19-Jun-2020	403.20	406.00	408.00	395.05	402.20	403.90	401.62	760615	3054.79	13610	319088	41.95
STARCEMENT	EQ	19-Jun-2020	85.60	86.40	87.50	84.65	87.10	86.70	86.49	152774	132.14	1877	67442	44.14
STARPAPER	EQ	19-Jun-2020	103.30	102.70	102.70	98.50	99.00	98.90	99.96	348058	347.94	4470	152340	43.77
STCINDIA	EQ	19-Jun-2020	49.00	50.00	51.15	49.05	49.30	49.35	50.18	24142	12.11	296	17199	71.24
STEELCITY	EQ	19-Jun-2020	26.65	27.85	31.50	25.75	30.15	29.65	29.18	30584	8.92	228	19703	64.42
STEELXIND	BE	19-Jun-2020	22.55	23.45	23.45	22.05	22.50	22.50	22.59	3867	0.87	23	-	-
STEL	EQ	19-Jun-2020	51.75	51.65	56.00	51.60	54.15	53.40	53.10	10790	5.73	257	7044	65.28
STERTOOLS	EQ	19-Jun-2020	163.95	166.70	173.00	163.55	170.20	165.80	166.43	14083	23.44	732	7915	56.20
STINDIA	BE	19-Jun-2020	3.75	3.60	3.90	3.60	3.60	3.60	3.63	3045	0.11	13	-	-
STRTECH	EQ	19-Jun-2020	108.35	108.80	111.60	107.00	110.00	110.00	109.74	1850747	2031.01	13695	746456	40.33
SUBEX	BE	19-Jun-2020	8.10	8.15	8.50	8.10	8.50	8.50	8.43	1652235	139.31	844	-	-
SUBROS	EQ	19-Jun-2020	171.90	174.30	178.50	172.10	173.25	173.90	174.96	119330	208.77	2730	63355	53.09
SUDARSCHEM	EQ	19-Jun-2020	393.75	397.10	404.00	392.00	396.00	395.95	397.85	314339	1250.61	12612	96813	30.80
SUMEETINDS	EQ	19-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	98136	1.72	45	88136	89.81
SUMICHEM	EQ	19-Jun-2020	302.85	305.00	314.90	285.35	287.10	296.10	300.56	1754066	5272.02	27754	1379313	78.64
SUMIT	BE	19-Jun-2020	11.90	12.00	12.45	11.35	11.50	11.50	11.89	9494	1.13	52	-	-
SUMMITSEC	EQ	19-Jun-2020	328.55	333.05	337.85	326.35	331.55	331.55	331.15	792	2.62	103	448	56.57
SUNCLAYLTD	EQ	19-Jun-2020	1617.00	1625.10	1649.00	1619.00	1630.00	1637.20	1636.93	2552	41.77	556	1356	53.13
SUNDARAM	EQ	19-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	51691	0.75	32	51691	100.00
SUNDARMFIN	EQ	19-Jun-2020	1306.10	1315.90	1348.50	1291.00	1328.00	1332.75	1318.17	66044	870.57	9160	32495	49.20
SUNDARMHLD	EQ	19-Jun-2020	48.45	52.00	52.00	47.25	49.00	48.50	48.19	61484	29.63	308	43291	70.41
SUNDRMBRAK	EQ	19-Jun-2020	218.10	213.30	228.45	213.30	218.10	221.30	221.02	2276	5.03	251	1437	63.14
SUNDRMFAST	EQ	19-Jun-2020	353.05	352.25	384.40	352.25	378.10	377.70	369.26	256608	947.55	14073	150424	58.62
SUNFLAG	EQ	19-Jun-2020	38.65	39.00	39.05	35.80	36.35	36.35	37.10	583404	216.44	2842	339212	58.14
SUNPHARMA	EQ	19-Jun-2020	484.25	486.80	491.95	485.20	487.95	488.10	488.68	8114876	39655.92	113388	3179636	39.18
SUNTECK	EQ	19-Jun-2020	166.75	166.90	173.55	164.00	171.95	171.55	170.11	459478	781.61	8003	174123	37.90
SUNTV	EQ	19-Jun-2020	395.35	397.10	409.00	391.55	398.90	398.25	401.18	3035852	12179.18	42104	615817	20.28
SUPERHOUSE	EQ	19-Jun-2020	80.60	80.85	85.30	80.75	81.80	82.10	83.41	34030	28.39	635	17189	50.51
SUPERSPIN	BE	19-Jun-2020	4.60	4.80	4.80	4.50	4.80	4.80	4.79	53155	2.55	130	-	-
SUPPETRO	EQ	19-Jun-2020	170.00	171.90	174.00	168.10	169.95	168.80	170.37	24360	41.50	600	14840	60.92
SUPRAJIT	EQ	19-Jun-2020	137.95	141.50	143.55	139.55	141.50	141.20	141.03	358068	504.99	6947	189290	52.86
SUPREMEENG	SM	19-Jun-2020	19.40	18.45	18.50	18.45	18.50	18.50	18.49	20000	3.70	2	20000	100.00
SUPREMEIND	EQ	19-Jun-2020	1127.35	1133.00	1153.90	1130.00	1140.00	1147.00	1141.85	69051	788.46	7605	36098	52.28
SUPREMEINF	BZ	19-Jun-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	3470	0.38	11	-	-
SURANASOL	BE	19-Jun-2020	8.20	8.20	8.60	7.90	8.40	8.30	8.29	57563	4.77	169	-	-
SURANAT&P	EQ	19-Jun-2020	4.55	5.00	5.00	4.75	5.00	5.00	4.98	1101907	54.86	1059	636371	57.75
SURYALAXMI	BE	19-Jun-2020	18.15	18.00	19.05	18.00	19.05	19.05	18.84	12356	2.33	85	-	-
SURYAROSNI	EQ	19-Jun-2020	101.55	103.80	111.70	102.00	108.05	108.15	109.10	490976	535.66	4990	269001	54.79
SUTLEJTEX	EQ	19-Jun-2020	22.05	22.90	23.75	22.05	23.05	23.20	23.17	181821	42.13	526	133746	73.56
SUVEN	EQ	19-Jun-2020	33.70	35.35	35.35	33.10	35.35	35.35	35.15	1469615	516.54	2794	587116	39.95
SUVENPHAR	EQ	19-Jun-2020	342.30	365.00	404.50	351.10	397.50	398.20	381.23	1654302	6306.75	33626	830196	50.18
SUZLON	EQ	19-Jun-2020	4.05	4.25	4.25	4.00	4.25	4.25	4.20	42548517	1787.96	11503	18920349	44.47
SWANENERGY	EQ	19-Jun-2020	131.00	134.00	138.20	129.10	131.00	132.55	133.87	160075	214.29	3526	54936	34.32
SWARAJENG	EQ	19-Jun-2020	1424.25	1430.00	1470.85	1406.60	1410.60	1412.25	1439.76	15650	225.32	1624	7752	49.53
SWELECTES	EQ	19-Jun-2020	96.10	97.55	115.30	97.55	104.00	104.45	108.29	75878	82.17	1787	27884	36.75
SWSOLAR	EQ	19-Jun-2020	161.20	161.70	164.00	157.05	160.05	159.90	160.88	208643	335.68	2839	151923	72.81
SYMPHONY	EQ	19-Jun-2020	872.45	876.80	919.80	875.20	910.00	910.20	907.65	171164	1553.58	10237	67589	39.49
SYNCOM	BE	19-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	31068	0.71	42	-	-
SYNGENE	EQ	19-Jun-2020	374.45	376.40	380.00	373.15	378.55	378.00	376.57	511239	1925.18	11170	357786	69.98
TAINWALCHM	EQ	19-Jun-2020	47.20	48.30	48.30	46.10	46.10	46.45	47.23	2608	1.23	55	1953	74.88
TAJGVK	EQ	19-Jun-2020	155.40	155.00	157.95	153.00	153.40	153.50	155.21	39425	61.19	1221	16891	42.84
TAKE	EQ	19-Jun-2020	54.00	51.30	53.00	51.30	52.20	52.00	51.72	1049196	542.59	4375	484514	46.18
TALBROAUTO	EQ	19-Jun-2020	97.95	100.65	117.50	97.20	110.40	110.30	110.51	272301	300.91	5431	78807	28.94
TALWALKARS	BZ	19-Jun-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	907	0.02	7	-	-
TALWGYM	BZ	19-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	5296	0.08	11	-	-
TANLA	EQ	19-Jun-2020	68.30	67.25	69.05	67.25	67.75	67.85	68.16	100264	68.34	512	73315	73.12
TARMAT	EQ	19-Jun-2020	23.80	23.80	24.50	23.70	24.20	24.20	24.01	3553	0.85	48	3043	85.65
TASTYBITE	EQ	19-Jun-2020	12065.65	12065.65	12600.00	12051.05	12418.00	12345.45	12351.55	1890	233.44	919	934	49.42
TATACAPHSG	N2	19-Jun-2020	1034.10	1033.10	1033.10	1033.10	1033.10	1033.10	1033.10	5	0.05	1	5	100.00
TATACAPHSG	N6	19-Jun-2020	1068.16	1050.01	1050.01	1050.01	1050.01	1050.01	1050.01	100	1.05	1	100	100.00
TATACAPHSG	NA	19-Jun-2020	1080.00	1080.00	1080.11	1080.00	1080.10	1080.10	1080.10	270	2.92	7	270	100.00
TATACAPHSG	NB	19-Jun-2020	1110.00	1100.00	1100.00	1068.00	1070.00	1069.50	1071.45	55	0.59	6	50	90.91
TATACHEM	EQ	19-Jun-2020	314.20	317.00	317.05	312.00	314.95	314.25	314.42	1284180	4037.73	17791	389256	30.31
TATACOFFEE	EQ	19-Jun-2020	85.00	85.00	87.15	83.60	84.35	84.35	85.69	714424	612.18	6162	258203	36.14
TATACOMM	EQ	19-Jun-2020	584.80	593.00	597.50	584.60	587.90	589.45	589.81	92471	545.41	6341	58431	63.19
TATACONSUM	EQ	19-Jun-2020	372.15	373.85	383.00	373.35	379.00	377.30	377.10	4249130	16023.58	35476	3098711	72.93
TATAELXSI	EQ	19-Jun-2020	874.80	876.90	892.30	869.15	874.05	874.90	881.99	361337	3186.94	12819	89007	24.63
TATAINVEST	EQ	19-Jun-2020	719.25	716.15	728.60	716.15	719.70	722.55	721.99	17777	128.35	1010	11643	65.49
TATAMETALI	EQ	19-Jun-2020	492.70	497.50	506.95	490.50	491.15	493.45	499.00	48409	241.56	2590	15242	31.49
TATAMOTORS	EQ	19-Jun-2020	96.35	96.50	103.90	95.60	101.90	102.50	100.87	135463691	136642.19	378796	17846578	13.17
TATAMTRDVR	EQ	19-Jun-2020	39.80	39.95	43.00	39.65	42.70	42.70	42.04	10411389	4377.05	31015	3934217	37.79
TATAPOWER	EQ	19-Jun-2020	42.95	43.45	43.95	42.80	43.05	43.20	43.47	28219725	12265.81	48374	8056299	28.55
TATASTEEL	E1	19-Jun-2020	35.10	36.00	36.25	35.00	35.05	35.05	35.30	330275	116.58	9487	215987	65.40
TATASTEEL	EQ	19-Jun-2020	318.10	321.00	325.85	317.30	320.25	320.55	321.65	15134693	48680.43	130654	3867004	25.55
TATASTLBSL	EQ	19-Jun-2020	19.70	20.30	20.40	19.70	19.80	19.90	20.03	2889049	578.73	4982	1043301	36.11
TATASTLLP	EQ	19-Jun-2020	255.30	258.05	267.40	258.05	258.95	259.40	260.20	48048	125.02	2644	28633	59.59
TBZ	EQ	19-Jun-2020	29.95	30.60	30.75	29.95	30.35	30.40	30.26	117424	35.53	582	91730	78.12
TCFSL	NB	19-Jun-2020	1079.18	1080.00	1084.85	1080.00	1082.99	1082.99	1081.03	401	4.33	12	238	59.35
TCFSL	ND	19-Jun-2020	1115.15	1117.51	1118.70	1116.06	1118.70	1118.17	1116.48	355	3.96	8	350	98.59
TCFSL	NF	19-Jun-2020	1156.50	1160.00	1160.00	1158.00	1158.00	1158.00	1159.08	93	1.08	5	93	100.00
TCFSL	NH	19-Jun-2020	1085.00	1089.00	1090.00	1080.20	1080.45	1080.45	1085.13	180	1.95	7	100	55.56
TCFSL	NJ	19-Jun-2020	1085.00	1087.01	1094.85	1087.01	1090.00	1090.00	1088.60	350	3.81	6	350	100.00
TCFSL	NL	19-Jun-2020	1115.50	1116.00	1116.55	1115.11	1116.15	1116.17	1115.70	235	2.62	10	225	95.74
TCFSL	NN	19-Jun-2020	1140.00	1095.00	1117.00	1095.00	1117.00	1117.00	1095.71	31	0.34	2	31	100.00
TCI	EQ	19-Jun-2020	166.80	165.25	173.00	165.25	169.50	169.90	170.27	39639	67.49	1157	20487	51.68
TCIDEVELOP	EQ	19-Jun-2020	279.95	279.00	283.35	276.00	277.50	278.85	279.48	328	0.92	33	238	72.56
TCIEXP	EQ	19-Jun-2020	659.20	672.00	672.00	660.55	665.00	663.95	664.92	7587	50.45	1079	5331	70.26
TCIFINANCE	EQ	19-Jun-2020	5.80	6.05	6.05	6.00	6.05	6.05	6.05	17091	1.03	29	17091	100.00
TCNSBRANDS	EQ	19-Jun-2020	380.30	399.30	399.30	382.35	390.35	390.55	390.10	35005	136.55	2365	32737	93.52
TCPLPACK	EQ	19-Jun-2020	241.95	248.95	251.95	239.85	242.50	243.15	246.32	5798	14.28	228	3766	64.95
TCS	EQ	19-Jun-2020	2038.10	2042.00	2090.00	2032.00	2043.65	2044.60	2050.29	5681784	116493.01	152183	3384227	59.56
TDPOWERSYS	EQ	19-Jun-2020	98.90	98.05	105.75	98.00	102.25	103.00	102.65	17224	17.68	610	12379	71.87
TEAMLEASE	EQ	19-Jun-2020	1767.90	1775.00	1824.80	1735.20	1741.75	1744.20	1770.48	25577	452.83	5449	16041	62.72
TECHM	EQ	19-Jun-2020	535.90	538.50	542.95	531.90	539.00	538.85	537.32	5570402	29931.08	136878	3680935	66.08
TECHNOE	EQ	19-Jun-2020	195.20	198.00	205.00	195.65	198.45	197.10	197.69	21243	41.99	713	17008	80.06
TECHNOFAB	BE	19-Jun-2020	8.65	9.00	9.05	8.95	9.05	9.05	9.04	22967	2.08	57	-	-
TEJASNET	BE	19-Jun-2020	49.70	51.40	52.15	48.65	52.15	52.15	51.76	352880	182.66	1141	-	-
TERASOFT	EQ	19-Jun-2020	23.05	23.00	25.95	23.00	24.70	25.15	24.85	73903	18.36	561	48839	66.09
TEXINFRA	EQ	19-Jun-2020	36.10	36.10	37.00	34.75	35.75	35.75	35.80	42864	15.35	367	26376	61.53
TEXMOPIPES	EQ	19-Jun-2020	13.25	13.85	13.85	12.80	12.90	13.10	13.16	76075	10.01	389	49501	65.07
TEXRAIL	EQ	19-Jun-2020	26.45	26.05	27.40	25.65	26.05	26.15	26.01	3779659	982.97	3560	262747	6.95
TFCILTD	EQ	19-Jun-2020	38.60	38.85	38.85	37.35	37.50	37.85	38.21	387192	147.94	2732	290083	74.92
THANGAMAYL	EQ	19-Jun-2020	260.45	257.80	263.20	257.80	258.80	258.60	260.52	16039	41.78	733	9696	60.45
THEINVEST	EQ	19-Jun-2020	97.60	93.45	101.50	93.40	101.50	101.50	99.22	6103	6.06	45	5495	90.04
THEJO	SM	19-Jun-2020	546.25	573.55	573.55	570.00	573.55	573.55	572.94	7200	41.25	27	7000	97.22
THEMISMED	EQ	19-Jun-2020	319.30	310.00	349.00	310.00	335.55	336.60	336.27	8661	29.12	727	5506	63.57
THERMAX	EQ	19-Jun-2020	727.30	720.40	796.00	713.00	748.30	751.90	767.19	376354	2887.37	20936	88528	23.52
THIRUSUGAR	BZ	19-Jun-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	4272	0.16	9	-	-
THOMASCOOK	EQ	19-Jun-2020	27.90	27.20	29.25	27.20	29.25	29.15	29.06	1249976	363.30	3776	913159	73.05
THOMASCOTT	BE	19-Jun-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	100	0.00	2	-	-
THYROCARE	EQ	19-Jun-2020	514.40	518.45	519.45	510.05	511.75	511.60	513.79	20089	103.22	1485	11783	58.65
TI	EQ	19-Jun-2020	16.95	17.75	18.00	16.50	16.95	16.95	17.24	77730	13.40	334	51034	65.66
TIDEWATER	EQ	19-Jun-2020	3794.30	3849.30	4011.00	3782.00	4005.00	3994.15	3938.70	2773	109.22	801	1514	54.60
TIIL	EQ	19-Jun-2020	268.20	279.00	279.00	247.10	253.00	252.10	254.71	11256	28.67	586	6299	55.96
TIINDIA	EQ	19-Jun-2020	401.45	404.40	421.50	402.10	421.50	421.50	416.47	274305	1142.40	6057	181230	66.07
TIJARIA	EQ	19-Jun-2020	6.45	6.50	6.65	6.10	6.10	6.30	6.41	19235	1.23	86	13418	69.76
TIL	EQ	19-Jun-2020	135.25	135.30	145.40	135.25	138.00	139.40	139.61	13696	19.12	648	6533	47.70
TIMESGTY	EQ	19-Jun-2020	22.90	24.35	24.35	20.65	21.75	21.75	22.25	2722	0.61	24	670	24.61
TIMETECHNO	EQ	19-Jun-2020	40.75	41.80	42.70	40.20	40.20	40.40	41.44	1079603	447.39	4541	505301	46.80
TIMKEN	EQ	19-Jun-2020	928.80	944.00	978.00	919.25	970.00	969.85	955.81	47785	456.73	5042	30793	64.44
TINPLATE	EQ	19-Jun-2020	115.50	129.70	133.50	124.80	125.10	126.90	129.29	3173418	4102.90	34916	906160	28.55
TIPSINDLTD	EQ	19-Jun-2020	117.95	118.05	125.00	111.55	125.00	122.10	119.23	5779	6.89	270	4042	69.94
TIRUMALCHM	EQ	19-Jun-2020	46.35	46.70	48.20	46.25	46.70	46.60	47.00	373314	175.47	1951	253291	67.85
TIRUPATIFL	SM	19-Jun-2020	28.65	27.25	27.35	27.25	27.35	27.35	27.30	6400	1.75	2	3200	50.00
TITAN	EQ	19-Jun-2020	976.00	980.00	994.95	973.00	976.00	975.85	982.62	2817654	27686.92	72150	991871	35.20
TMRVL	BE	19-Jun-2020	10.10	10.50	10.50	9.60	9.95	9.95	9.87	100998	9.97	322	-	-
TNPETRO	EQ	19-Jun-2020	35.60	35.65	36.40	35.00	35.60	35.80	35.73	241460	86.27	1298	123450	51.13
TNPL	EQ	19-Jun-2020	109.60	109.95	115.50	107.20	111.65	111.45	112.59	1073491	1208.64	10781	477493	44.48
TOKYOPLAST	EQ	19-Jun-2020	61.15	62.50	62.50	60.70	61.50	61.50	61.87	5890	3.64	81	4132	70.15
TORNTPHARM	EQ	19-Jun-2020	2521.65	2534.30	2569.70	2521.65	2535.00	2543.35	2546.57	292697	7453.75	20804	128231	43.81
TORNTPOWER	EQ	19-Jun-2020	320.20	322.00	325.50	319.35	319.90	320.95	321.38	913519	2935.86	11082	335729	36.75
TOTAL	SM	19-Jun-2020	27.15	25.80	25.80	25.80	25.80	25.80	25.80	3000	0.77	1	3000	100.00
TOUCHWOOD	BE	19-Jun-2020	47.45	47.50	47.85	45.70	47.80	47.80	47.79	5672	2.71	13	-	-
TPLPLASTEH	EQ	19-Jun-2020	106.35	108.30	120.00	100.65	110.15	111.00	111.73	16951	18.94	1010	5276	31.13
TRANSWIND	SM	19-Jun-2020	6.35	6.65	6.65	6.65	6.65	6.65	6.65	4000	0.27	1	4000	100.00
TREEHOUSE	EQ	19-Jun-2020	4.15	4.25	4.25	3.95	3.95	3.95	4.01	249633	10.00	325	215460	86.31
TREJHARA	EQ	19-Jun-2020	8.85	9.00	9.25	8.60	9.20	9.20	9.17	21026	1.93	80	18140	86.27
TRENT	EQ	19-Jun-2020	527.35	532.55	575.00	528.70	573.30	569.90	552.36	682729	3771.13	25633	398253	58.33
TRF	EQ	19-Jun-2020	81.85	82.05	86.00	77.40	78.95	78.90	80.41	118496	95.28	1862	67927	57.32
TRIDENT	EQ	19-Jun-2020	6.75	6.85	6.95	6.80	6.85	6.80	6.83	7078958	483.53	8351	4957669	70.03
TRIGYN	EQ	19-Jun-2020	35.00	33.65	35.80	33.65	35.00	35.10	35.10	69027	24.23	378	48600	70.41
TRIL	EQ	19-Jun-2020	9.05	9.40	9.50	8.80	8.80	8.85	9.09	272148	24.74	673	162236	59.61
TRITURBINE	EQ	19-Jun-2020	76.35	78.35	79.60	75.30	75.95	75.80	77.54	109342	84.78	1944	52127	47.67
TRIVENI	EQ	19-Jun-2020	54.00	56.70	56.70	56.70	56.70	56.70	56.70	417575	236.77	782	310308	74.31
TTKHLTCARE	EQ	19-Jun-2020	421.90	421.90	444.00	418.10	425.00	422.10	424.12	1977	8.38	241	1443	72.99
TTKPRESTIG	EQ	19-Jun-2020	5032.20	5057.40	5116.30	4981.05	5079.55	5043.70	5055.73	4374	221.14	1702	2882	65.89
TTL	EQ	19-Jun-2020	29.95	29.45	30.80	29.40	30.05	30.15	30.18	8900	2.69	135	6989	78.53
TTML	EQ	19-Jun-2020	3.75	3.85	3.90	3.75	3.90	3.90	3.88	3548148	137.65	1886	2175269	61.31
TV18BRDCST	EQ	19-Jun-2020	35.90	37.20	37.90	36.00	37.55	37.55	36.91	9733713	3593.15	17713	4782345	49.13
TVSELECT	BE	19-Jun-2020	102.90	104.85	104.85	98.50	101.55	102.10	101.57	18238	18.52	268	-	-
TVSMOTOR	EQ	19-Jun-2020	363.75	365.00	374.00	361.85	367.10	368.95	368.94	2520338	9298.53	50526	591295	23.46
TVSSRICHAK	EQ	19-Jun-2020	1413.00	1415.90	1444.00	1415.00	1435.00	1430.60	1425.47	5520	78.69	829	2929	53.06
TVTODAY	EQ	19-Jun-2020	186.60	188.00	201.55	183.15	199.75	198.50	195.37	415099	810.98	8274	186358	44.89
TVVISION	EQ	19-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	81	0.00	5	81	100.00
TWL	EQ	19-Jun-2020	34.35	36.05	36.05	36.05	36.05	36.05	36.05	155973	56.23	524	152859	98.00
UBL	EQ	19-Jun-2020	1011.95	1012.00	1055.00	1012.00	1020.25	1020.05	1036.99	1359362	14096.47	45034	275934	20.30
UBSG1GP	MF	19-Jun-2020	0.41	0.41	0.41	0.37	0.41	0.41	0.39	72180	0.28	15	72180	100.00
UBSG1GPD	MF	19-Jun-2020	0.24	0.26	0.26	0.26	0.26	0.26	0.26	50116	0.13	10	50116	100.00
UCALFUEL	EQ	19-Jun-2020	114.20	115.25	116.00	111.50	112.00	112.90	114.15	35687	40.74	1297	19467	54.55
UCOBANK	EQ	19-Jun-2020	12.90	13.10	13.10	12.90	13.05	13.05	13.03	1380089	179.85	5042	890727	64.54
UFLEX	EQ	19-Jun-2020	191.90	192.00	207.80	190.80	196.30	196.05	199.38	766358	1527.95	12577	236820	30.90
UFO	EQ	19-Jun-2020	79.75	79.90	82.50	79.90	80.55	80.70	81.29	228904	186.09	3574	121255	52.97
UGARSUGAR	EQ	19-Jun-2020	14.15	14.65	14.90	14.30	14.60	14.50	14.63	320048	46.82	1079	166687	52.08
UJAAS	EQ	19-Jun-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	110521	7.63	105	110521	100.00
UJJIVAN	EQ	19-Jun-2020	202.55	204.00	218.80	203.50	212.75	212.80	214.12	12592804	26963.61	89484	1270885	10.09
UJJIVANSFB	EQ	19-Jun-2020	28.50	28.80	29.90	28.70	29.50	29.45	29.48	2257056	665.45	6505	921871	40.84
ULTRACEMCO	EQ	19-Jun-2020	3844.25	3859.25	3904.45	3813.10	3824.10	3836.35	3852.00	556285	21428.12	36425	269319	48.41
UMANGDAIRY	EQ	19-Jun-2020	38.70	39.85	39.90	37.70	38.65	38.55	38.44	22130	8.51	380	14342	64.81
UMESLTD	BE	19-Jun-2020	1.40	1.40	1.40	1.35	1.40	1.40	1.36	10056	0.14	17	-	-
UNICHEMLAB	EQ	19-Jun-2020	166.50	168.15	170.00	150.00	158.80	158.15	159.88	310730	496.79	4843	97029	31.23
UNIENTER	EQ	19-Jun-2020	58.40	58.25	60.75	58.00	60.50	60.00	59.57	11089	6.61	432	8193	73.88
UNIINFO	SM	19-Jun-2020	13.00	13.00	13.00	13.00	13.00	13.00	13.00	4000	0.52	2	4000	100.00
UNIONBANK	EQ	19-Jun-2020	29.40	29.80	31.70	29.30	30.55	30.70	30.66	14607758	4479.17	27564	7137732	48.86
UNIPLY	EQ	19-Jun-2020	6.30	6.50	6.50	6.15	6.40	6.35	6.32	606303	38.35	586	473544	78.10
UNITECH	BZ	19-Jun-2020	1.85	1.80	1.85	1.80	1.80	1.80	1.80	2544202	45.81	917	-	-
UNITEDPOLY	SM	19-Jun-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	90000	6.30	6	90000	100.00
UNITEDTEA	EQ	19-Jun-2020	238.90	250.00	286.65	231.00	258.00	262.75	272.43	4193	11.42	256	2296	54.76
UNITY	BZ	19-Jun-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	34566	0.24	21	-	-
UNIVASTU	SM	19-Jun-2020	25.55	27.70	27.70	27.70	27.70	27.70	27.70	3000	0.83	1	3000	100.00
UNIVCABLES	EQ	19-Jun-2020	119.90	124.00	126.00	118.60	120.10	121.45	122.38	54382	66.55	1107	37290	68.57
UNIVPHOTO	EQ	19-Jun-2020	94.55	90.40	99.40	90.40	97.40	96.05	96.34	2282	2.20	150	1532	67.13
UPL	EQ	19-Jun-2020	427.90	427.95	439.55	427.50	437.00	436.90	435.90	6059411	26412.96	116109	2352854	38.83
URJA	BE	19-Jun-2020	3.00	2.85	3.15	2.85	3.15	3.15	2.97	4351451	129.29	2737	-	-
USHAMART	EQ	19-Jun-2020	17.70	19.40	19.45	18.50	19.45	19.45	19.40	1307002	253.55	1640	838947	64.19
UTINEXT50	EQ	19-Jun-2020	257.23	264.00	265.00	253.70	255.22	255.78	256.54	707	1.81	66	621	87.84
UTINIFTETF	EQ	19-Jun-2020	1068.98	1068.98	1085.00	1068.55	1085.00	1085.00	1079.60	202	2.18	42	114	56.44
UTISENSETF	EQ	19-Jun-2020	361.96	364.99	367.44	356.14	360.50	366.77	364.71	1194	4.35	71	1158	96.98
UTISXN50	EQ	19-Jun-2020	272.77	290.88	299.90	274.05	299.90	296.30	289.32	148	0.43	43	71	47.97
UTTAMSTL	EQ	19-Jun-2020	6.35	6.65	6.65	6.20	6.65	6.65	6.64	397798	26.40	434	263714	66.29
UTTAMSUGAR	EQ	19-Jun-2020	76.40	79.80	80.00	77.95	77.95	78.45	79.03	78738	62.22	947	41718	52.98
UVSL	BE	19-Jun-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.35	61469221	216.70	4913	-	-
V2RETAIL	EQ	19-Jun-2020	54.95	57.25	57.25	54.25	56.40	56.30	55.89	133365	74.54	937	80836	60.61
VADILALIND	EQ	19-Jun-2020	524.95	539.00	539.00	520.00	530.95	529.60	529.10	4067	21.52	277	3155	77.58
VAIBHAVGBL	EQ	19-Jun-2020	1260.05	1285.00	1295.00	1252.00	1280.00	1271.25	1272.12	40341	513.19	7088	22421	55.58
VAISHALI	EQ	19-Jun-2020	46.45	48.00	50.00	47.00	48.10	47.45	48.58	21777	10.58	345	11346	52.10
VAKRANGEE	EQ	19-Jun-2020	36.25	36.55	38.00	36.45	36.75	36.95	37.27	1855490	691.48	6019	1201122	64.73
VARDHACRLC	EQ	19-Jun-2020	28.70	29.95	30.30	28.70	29.35	29.45	29.25	34598	10.12	165	25059	72.43
VARDMNPOLY	BE	19-Jun-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	818	0.04	9	-	-
VARROC	EQ	19-Jun-2020	167.80	170.80	173.00	168.55	172.00	170.65	170.67	198033	337.98	2390	128944	65.11
VASCONEQ	EQ	19-Jun-2020	9.25	9.80	9.95	9.15	9.80	9.70	9.67	427967	41.40	723	264687	61.85
VASWANI	BE	19-Jun-2020	5.30	5.55	5.55	5.50	5.55	5.55	5.55	32029	1.78	33	-	-
VBL	EQ	19-Jun-2020	707.15	716.00	737.95	716.00	734.85	731.95	727.11	315689	2295.41	19122	120775	38.26
VCL	SM	19-Jun-2020	20.00	23.00	23.00	23.00	23.00	23.00	23.00	6000	1.38	1	6000	100.00
VEDL	EQ	19-Jun-2020	107.00	108.45	109.40	104.45	105.65	105.25	106.27	33760231	35876.13	105942	12889747	38.18
VENKEYS	EQ	19-Jun-2020	1113.85	1118.95	1144.65	1111.10	1123.00	1119.85	1123.28	111576	1253.31	7749	17873	16.02
VENUSREM	BE	19-Jun-2020	51.90	52.40	53.40	51.50	52.50	52.70	52.37	9212	4.82	72	-	-
VERTOZ	EQ	19-Jun-2020	76.55	77.30	77.30	73.25	76.00	75.50	75.56	39031	29.49	248	7975	20.43
VESUVIUS	EQ	19-Jun-2020	861.95	862.00	863.00	841.10	848.00	846.60	853.80	7387	63.07	492	4748	64.28
VETO	EQ	19-Jun-2020	43.85	45.85	45.85	43.30	43.80	44.00	44.47	21628	9.62	495	12452	57.57
VGUARD	EQ	19-Jun-2020	173.95	174.80	175.80	170.80	172.85	172.80	173.75	735671	1278.20	9002	350432	47.63
VHL	EQ	19-Jun-2020	1087.20	1119.25	1140.00	1088.00	1125.00	1121.10	1113.07	695	7.74	126	545	78.42
VICEROY	BE	19-Jun-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	49227	1.33	52	-	-
VIDEOIND	BZ	19-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	79503	1.43	39	-	-
VIDHIING	EQ	19-Jun-2020	61.65	62.40	63.90	61.80	63.00	63.30	63.05	32380	20.42	612	24762	76.47
VIJIFIN	EQ	19-Jun-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	262462	1.84	77	253624	96.63
VIKASECO	EQ	19-Jun-2020	4.20	4.00	4.40	4.00	4.40	4.40	4.10	2349875	96.42	1224	1998235	85.04
VIKASMCORP	BE	19-Jun-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	197367	8.49	47	-	-
VIKASPROP	EQ	19-Jun-2020	4.25	4.30	4.30	4.20	4.30	4.30	4.30	5693630	244.58	2475	4034248	70.86
VIKASWSP	EQ	19-Jun-2020	7.25	7.25	7.35	6.95	7.10	7.05	7.22	423194	30.54	410	360258	85.13
VIMTALABS	EQ	19-Jun-2020	87.80	90.50	90.90	86.65	87.25	87.40	88.44	76756	67.89	1434	42134	54.89
VINATIORGA	EQ	19-Jun-2020	991.30	995.00	1012.95	981.30	1002.10	1004.05	997.45	195047	1945.50	10510	67623	34.67
VINDHYATEL	EQ	19-Jun-2020	762.65	754.80	757.80	722.55	726.50	727.10	736.82	69872	514.83	4223	34686	49.64
VINNY	SM	19-Jun-2020	41.25	41.25	41.25	41.25	41.25	41.25	41.25	3000	1.24	1	3000	100.00
VINYLINDIA	EQ	19-Jun-2020	89.90	91.30	91.70	88.20	89.50	89.85	90.23	71662	64.66	1492	42725	59.62
VIPCLOTHNG	BE	19-Jun-2020	7.05	7.30	7.40	6.80	7.40	7.40	7.33	69899	5.13	143	-	-
VIPIND	EQ	19-Jun-2020	249.60	251.80	257.10	250.00	251.50	252.10	253.09	575530	1456.59	9951	202504	35.19
VIPULLTD	EQ	19-Jun-2020	14.40	14.50	15.00	14.50	14.60	14.70	14.60	10640	1.55	35	9754	91.67
VISAKAIND	EQ	19-Jun-2020	240.80	247.60	264.85	247.60	259.40	258.65	258.95	177941	460.77	4073	80537	45.26
VISASTEEL	EQ	19-Jun-2020	4.80	5.00	5.00	4.80	5.00	5.00	4.99	21790	1.09	76	21390	98.16
VISHAL	BE	19-Jun-2020	257.00	257.00	258.00	254.65	258.00	257.60	256.48	20205	51.82	36	-	-
VISHNU	EQ	19-Jun-2020	125.05	125.15	126.50	123.50	125.00	124.70	125.24	5942	7.44	180	3180	53.52
VISHWARAJ	EQ	19-Jun-2020	78.85	79.05	80.00	77.25	78.50	78.45	78.59	30472	23.95	293	14380	47.19
VIVIMEDLAB	BE	19-Jun-2020	14.30	14.75	14.95	13.90	13.95	14.10	14.19	49182	6.98	249	-	-
VLSFINANCE	EQ	19-Jun-2020	42.10	42.50	43.95	40.30	43.15	43.30	42.62	39165	16.69	385	22162	56.59
VMART	EQ	19-Jun-2020	1819.80	1828.90	1870.00	1786.05	1790.70	1794.90	1823.27	11581	211.15	2649	5735	49.52
VOLTAMP	EQ	19-Jun-2020	1014.20	1034.95	1066.05	1010.00	1043.00	1053.30	1040.61	11555	120.24	1408	8141	70.45
VOLTAS	EQ	19-Jun-2020	543.95	546.00	550.60	539.35	548.70	548.70	544.46	1743956	9495.22	30128	564651	32.38
VRLLOG	EQ	19-Jun-2020	154.45	156.80	158.95	155.45	156.85	157.35	157.60	75957	119.71	1941	47330	62.31
VSSL	BE	19-Jun-2020	61.85	61.85	63.85	60.10	61.75	61.75	61.96	6012	3.72	63	-	-
VSTIND	EQ	19-Jun-2020	3052.05	3085.00	3099.00	3051.05	3061.05	3062.95	3075.04	10350	318.27	1667	5741	55.47
VSTTILLERS	EQ	19-Jun-2020	1312.10	1310.00	1347.90	1288.65	1346.00	1327.65	1317.25	44037	580.08	2291	24395	55.40
VTL	EQ	19-Jun-2020	675.20	678.60	686.30	671.10	675.00	673.35	675.40	18604	125.65	1129	13242	71.18
WABAG	EQ	19-Jun-2020	112.40	117.50	118.00	115.00	118.00	117.15	117.16	443143	519.21	5480	203431	45.91
WABCOINDIA	EQ	19-Jun-2020	6859.40	6851.10	6879.75	6851.10	6870.00	6866.20	6863.19	4851	332.93	802	3907	80.54
WALCHANNAG	EQ	19-Jun-2020	46.25	46.95	49.90	45.30	48.15	48.85	48.33	627810	303.39	3847	221828	35.33
WANBURY	BE	19-Jun-2020	22.55	23.50	23.65	23.30	23.65	23.65	23.60	8428	1.99	41	-	-
WATERBASE	EQ	19-Jun-2020	105.05	109.00	114.40	107.30	108.40	109.10	110.58	957973	1059.31	11175	246874	25.77
WEBELSOLAR	EQ	19-Jun-2020	18.15	18.20	19.95	17.15	19.95	19.90	19.35	228866	44.29	866	131143	57.30
WEIZMANIND	EQ	19-Jun-2020	24.05	24.05	24.55	23.55	24.00	24.00	24.13	1836	0.44	17	1553	84.59
WELCORP	EQ	19-Jun-2020	82.45	83.00	83.50	80.20	80.60	80.85	82.10	1379725	1132.78	6634	808645	58.61
WELENT	EQ	19-Jun-2020	67.30	68.90	68.90	63.60	64.00	64.15	65.55	280784	184.06	3357	214300	76.32
WELINV	EQ	19-Jun-2020	186.90	180.00	187.00	179.00	187.00	186.90	182.04	339	0.62	18	331	97.64
WELSPUNIND	EQ	19-Jun-2020	33.80	33.90	34.35	33.00	33.15	33.25	33.53	698720	234.29	3768	594275	85.05
WENDT	EQ	19-Jun-2020	2720.25	2720.00	2749.05	2700.00	2706.00	2709.10	2709.08	378	10.24	90	336	88.89
WESTLIFE	EQ	19-Jun-2020	299.20	300.85	312.00	300.85	308.00	309.75	307.79	292828	901.30	6503	160060	54.66
WFL	SM	19-Jun-2020	61.75	58.70	58.70	58.70	58.70	58.70	58.70	1600	0.94	1	1600	100.00
WHEELS	EQ	19-Jun-2020	479.05	481.00	489.95	476.20	478.00	479.85	482.53	8401	40.54	769	4105	48.86
WHIRLPOOL	EQ	19-Jun-2020	2113.15	2075.00	2099.00	2030.00	2030.10	2044.65	2063.69	165278	3410.82	10041	63263	38.28
WILLAMAGOR	EQ	19-Jun-2020	17.15	18.80	18.85	17.05	18.85	18.85	18.41	34346	6.32	223	23863	69.48
WINDMACHIN	EQ	19-Jun-2020	15.95	16.35	16.70	15.50	16.50	16.50	16.24	45863	7.45	196	28263	61.62
WIPL	BE	19-Jun-2020	51.00	53.00	53.00	51.00	51.00	51.00	51.00	17032	8.69	13	-	-
WIPRO	EQ	19-Jun-2020	218.15	218.00	224.10	215.00	222.90	222.05	219.42	11223711	24627.61	63633	5424173	48.33
WOCKPHARMA	EQ	19-Jun-2020	267.35	269.70	269.70	262.55	264.00	264.65	265.29	533036	1414.10	9653	138476	25.98
WONDERLA	EQ	19-Jun-2020	140.10	141.60	143.70	136.25	138.85	138.30	140.16	42682	59.82	1498	24248	56.81
WORTH	SM	19-Jun-2020	48.70	48.25	51.00	47.50	49.00	49.70	48.93	12000	5.87	8	6000	50.00
WSI	BE	19-Jun-2020	1.50	1.55	1.55	1.45	1.55	1.45	1.53	16183	0.25	23	-	-
WSTCSTPAPR	EQ	19-Jun-2020	159.80	160.00	166.60	158.00	165.10	163.75	162.63	185312	301.37	3328	148728	80.26
XCHANGING	EQ	19-Jun-2020	46.35	47.60	47.60	45.50	45.80	45.75	46.31	16810	7.78	377	10645	63.33
XELPMOC	BE	19-Jun-2020	60.75	60.75	63.00	58.10	60.10	61.60	61.97	5017	3.11	64	-	-
XPROINDIA	EQ	19-Jun-2020	19.30	19.45	19.45	18.80	19.00	19.00	19.18	1741	0.33	22	1457	83.69
YESBANK	EQ	19-Jun-2020	28.00	28.20	28.30	27.90	28.00	28.00	28.07	9275438	2603.15	25762	5751119	62.00
ZEEL	EQ	19-Jun-2020	174.40	176.80	178.20	169.35	173.50	172.95	174.35	27707426	48307.84	170470	6132860	22.13
ZEEL	P2	19-Jun-2020	3.55	3.60	3.60	3.55	3.55	3.55	3.57	14654	0.52	30	14154	96.59
ZEELEARN	EQ	19-Jun-2020	13.25	13.50	15.90	13.35	15.90	15.90	15.05	4593828	691.32	9025	2147457	46.75
ZEEMEDIA	BE	19-Jun-2020	6.80	6.80	7.05	6.50	6.75	6.75	6.68	2418264	161.47	2216	-	-
ZENITHEXPO	EQ	19-Jun-2020	36.60	38.30	38.30	35.25	36.00	35.85	36.72	6000	2.20	67	2904	48.40
ZENSARTECH	EQ	19-Jun-2020	136.65	138.00	141.05	133.00	134.10	135.00	136.53	209164	285.57	4555	111383	53.25
ZENTEC	EQ	19-Jun-2020	54.00	53.25	54.50	51.85	52.55	52.75	53.00	183174	97.08	2205	95347	52.05
ZODIACLOTH	EQ	19-Jun-2020	114.25	115.05	122.00	114.25	117.95	117.20	118.37	4225	5.00	171	3671	86.89
ZODJRDMKJ	EQ	19-Jun-2020	23.55	24.80	25.80	22.50	23.55	24.30	24.12	2321	0.56	53	1883	81.13
ZOTA	EQ	19-Jun-2020	141.35	140.35	143.90	139.50	141.00	141.70	141.41	6547	9.26	127	4180	63.85
ZUARI	EQ	19-Jun-2020	116.65	116.80	121.00	112.60	117.30	117.30	117.55	82320	96.76	1351	48243	58.60
ZUARIGLOB	EQ	19-Jun-2020	64.10	64.10	65.90	60.00	61.40	61.20	61.75	203286	125.53	2691	109770	54.00
ZYDUSWELL	EQ	19-Jun-2020	1240.15	1250.00	1275.00	1230.00	1265.00	1265.30	1260.09	65794	829.06	6249	24040	36.54