nse-sec-bhavdata-full-2020-06-25.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	25-Jun-2020	32.25	32.00	32.15	30.75	31.45	31.35	31.51	70713	22.28	757	39113	55.31
21STCENMGM	EQ	25-Jun-2020	11.05	11.05	11.25	11.05	11.25	11.25	11.13	2801	0.31	21	2801	100.00
3IINFOTECH	EQ	25-Jun-2020	2.50	2.45	2.50	2.40	2.40	2.40	2.41	4522995	109.16	2268	3424792	75.72
3MINDIA	EQ	25-Jun-2020	18433.35	18300.05	18600.00	18203.25	18507.00	18540.45	18479.19	3663	676.89	2026	2018	55.09
509GS2022	GS	25-Jun-2020	102.96	103.00	103.00	100.00	103.00	103.00	102.50	12	0.01	8	10	83.33
5PAISA	EQ	25-Jun-2020	219.40	219.00	263.25	205.50	249.80	251.15	244.16	316571	772.94	7202	90335	28.54
63MOONS	BE	25-Jun-2020	77.90	78.50	78.50	76.25	78.00	78.40	77.82	10779	8.39	199	-	-
645GS2029	GS	25-Jun-2020	102.00	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	2	1000	100.00
717GS2028	GS	25-Jun-2020	92.00	96.60	96.60	96.60	96.60	96.60	96.60	99	0.10	1	99	100.00
A2ZINFRA	EQ	25-Jun-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	59687	3.43	88	58687	98.32
AARON	SM	25-Jun-2020	43.00	43.25	43.25	43.25	43.25	43.25	43.25	3300	1.43	1	3300	100.00
AARTIDRUGS	EQ	25-Jun-2020	1175.95	1213.90	1213.90	1140.00	1190.00	1183.85	1166.99	89498	1044.43	5464	51613	57.67
AARTIIND	EQ	25-Jun-2020	941.45	941.00	968.40	916.00	959.95	950.65	936.31	627840	5878.51	25197	296404	47.21
AARVEEDEN	BE	25-Jun-2020	12.55	12.45	12.45	11.95	12.10	12.10	12.31	1996	0.25	21	-	-
AARVI	EQ	25-Jun-2020	24.70	25.90	25.90	25.90	25.90	25.90	25.90	1000	0.26	1	1000	100.00
AAVAS	EQ	25-Jun-2020	1277.65	1279.00	1405.40	1262.65	1404.80	1393.65	1379.82	268487	3704.63	11149	170259	63.41
ABAN	EQ	25-Jun-2020	25.60	25.15	26.00	24.00	24.95	25.05	25.25	86322	21.80	728	51606	59.78
ABB	EQ	25-Jun-2020	867.85	871.00	896.00	871.00	894.10	880.50	881.39	455476	4014.51	15436	192068	42.17
ABBOTINDIA	EQ	25-Jun-2020	15687.00	15687.00	16500.00	15528.75	16469.85	16326.50	16132.15	48808	7873.78	13102	29897	61.25
ABCAPITAL	EQ	25-Jun-2020	63.00	62.10	64.60	61.85	63.90	63.70	63.46	4057166	2574.55	16627	1211290	29.86
ABFRL	EQ	25-Jun-2020	130.25	130.50	132.75	129.00	129.50	129.90	130.58	2098214	2739.78	24032	874636	41.68
ABSLBANETF	EQ	25-Jun-2020	218.11	218.11	218.11	215.65	215.70	215.70	217.11	100	0.22	8	99	99.00
ABSLNN50ET	EQ	25-Jun-2020	258.83	256.01	265.99	256.01	265.99	265.99	256.38	32	0.08	3	31	96.88
ABSLRIF6RG	MF	25-Jun-2020	5.61	5.80	5.81	5.80	5.81	5.81	5.81	2000	0.12	2	2000	100.00
ACC	EQ	25-Jun-2020	1265.65	1263.00	1281.80	1245.00	1248.00	1251.10	1263.99	733630	9273.03	33477	191036	26.04
ACCELYA	EQ	25-Jun-2020	924.70	923.50	935.95	923.50	930.00	925.55	926.60	3529	32.70	511	2517	71.32
ACCURACY	SM	25-Jun-2020	32.10	33.70	33.70	33.70	33.70	33.70	33.70	1600	0.54	1	1600	100.00
ACE	EQ	25-Jun-2020	54.85	55.10	58.50	54.00	57.40	57.30	57.21	508555	290.97	3176	257934	50.72
ADANIENT	EQ	25-Jun-2020	154.80	153.25	169.20	153.00	162.50	161.65	163.44	14628400	23909.35	89043	2164390	14.80
ADANIGAS	EQ	25-Jun-2020	161.10	163.00	176.30	156.60	170.60	170.90	169.79	11348724	19268.67	89881	2019824	17.80
ADANIGREEN	EQ	25-Jun-2020	440.45	418.45	418.45	418.45	418.45	418.45	418.45	158392	662.79	6112	157525	99.45
ADANIPORTS	EQ	25-Jun-2020	351.85	349.80	351.50	342.20	345.50	344.00	346.14	5056963	17504.02	53008	2467305	48.79
ADANIPOWER	EQ	25-Jun-2020	37.75	37.85	38.25	36.50	37.20	36.75	37.28	15974452	5955.36	23885	8328106	52.13
ADANITRANS	EQ	25-Jun-2020	254.65	252.00	267.35	249.80	267.35	267.35	265.28	1044879	2771.84	5956	576614	55.18
ADFFOODS	EQ	25-Jun-2020	303.70	303.70	313.00	288.60	304.00	302.15	302.89	19215	58.20	936	9017	46.93
ADHUNIKIND	EQ	25-Jun-2020	23.20	24.75	25.50	22.20	25.50	25.50	25.13	116330	29.24	511	92199	79.26
ADORWELD	EQ	25-Jun-2020	268.75	264.95	266.90	254.00	264.70	263.50	262.80	22912	60.21	1156	9645	42.10
ADROITINFO	EQ	25-Jun-2020	7.05	7.25	7.35	6.75	7.15	7.10	7.11	17884	1.27	124	7837	43.82
ADSL	EQ	25-Jun-2020	16.85	16.85	17.20	16.45	16.65	16.80	16.87	20301	3.42	145	18200	89.65
ADVANIHOTR	EQ	25-Jun-2020	44.85	45.90	46.75	42.85	44.80	44.80	44.92	2789	1.25	59	2285	81.93
ADVENZYMES	EQ	25-Jun-2020	177.00	176.10	177.00	172.55	174.10	173.90	174.76	104844	183.23	2745	54891	52.35
AEGISCHEM	EQ	25-Jun-2020	189.70	189.00	193.20	187.10	189.00	188.65	190.15	196319	373.30	10824	120545	61.40
AFFLE	EQ	25-Jun-2020	1534.65	1536.00	1570.00	1503.00	1514.00	1511.20	1528.45	51341	784.72	6248	26904	52.40
AGARIND	EQ	25-Jun-2020	68.35	71.90	71.90	67.20	69.00	68.95	69.36	13966	9.69	336	8688	62.21
AGCNET	EQ	25-Jun-2020	301.15	291.00	304.00	288.70	302.85	297.20	300.39	2055	6.17	146	1640	79.81
AGRITECH	BE	25-Jun-2020	36.00	36.45	36.45	34.85	35.35	35.45	35.74	2367	0.85	38	-	-
AGROPHOS	EQ	25-Jun-2020	14.75	14.75	15.35	14.20	15.00	14.75	14.69	59589	8.75	331	40935	68.70
AHLEAST	EQ	25-Jun-2020	139.80	142.85	142.85	135.20	139.80	137.95	138.16	141	0.19	20	105	74.47
AHLUCONT	EQ	25-Jun-2020	199.15	193.00	199.95	193.00	197.00	196.45	196.48	8396	16.50	333	4564	54.36
AHLWEST	EQ	25-Jun-2020	260.05	252.95	268.50	252.95	254.00	256.80	257.12	288	0.74	13	266	92.36
AIAENG	EQ	25-Jun-2020	1619.90	1622.20	1632.20	1594.05	1630.80	1629.80	1616.19	30469	492.44	6955	16710	54.84
AIONJSW	EQ	25-Jun-2020	14.75	14.95	14.95	14.30	14.40	14.40	14.48	86300	12.50	254	62894	72.88
AIRAN	BE	25-Jun-2020	13.70	13.35	13.60	13.05	13.15	13.15	13.25	73691	9.77	336	-	-
AISL	SM	25-Jun-2020	19.85	19.90	20.80	19.90	20.80	20.80	20.35	2400	0.49	2	2400	100.00
AJANTPHARM	EQ	25-Jun-2020	1457.35	1455.00	1464.65	1435.00	1438.25	1443.85	1448.54	50913	737.49	3997	17206	33.79
AJMERA	EQ	25-Jun-2020	91.70	91.00	92.25	89.20	90.00	89.80	90.69	48828	44.28	1093	23120	47.35
AJOONI	SM	25-Jun-2020	7.65	7.65	7.65	7.65	7.65	7.65	7.65	4000	0.31	1	4000	100.00
AKSHARCHEM	EQ	25-Jun-2020	211.35	209.00	212.90	203.15	209.00	208.30	209.01	18220	38.08	672	11449	62.84
AKSHOPTFBR	BE	25-Jun-2020	6.90	6.60	6.85	6.60	6.60	6.60	6.63	182180	12.07	569	-	-
AKZOINDIA	EQ	25-Jun-2020	1871.75	1872.00	1892.00	1840.00	1861.00	1861.75	1865.26	13441	250.71	2623	8328	61.96
ALANKIT	EQ	25-Jun-2020	19.75	20.15	21.70	19.15	19.90	19.90	20.37	2723362	554.72	4440	528430	19.40
ALBERTDAVD	EQ	25-Jun-2020	485.70	484.90	503.95	477.50	490.00	486.75	488.31	15542	75.89	928	7334	47.19
ALCHEM	EQ	25-Jun-2020	6.00	5.70	5.70	5.70	5.70	5.70	5.70	38879	2.22	108	38879	100.00
ALEMBICLTD	EQ	25-Jun-2020	74.60	74.00	81.60	73.00	79.50	79.60	78.74	1416842	1115.62	11475	560519	39.56
ALICON	EQ	25-Jun-2020	270.80	270.80	273.00	252.05	267.50	266.30	266.68	1974	5.26	223	946	47.92
ALKALI	EQ	25-Jun-2020	46.30	46.85	47.00	45.10	45.55	45.70	46.22	10589	4.89	269	5830	55.06
ALKEM	EQ	25-Jun-2020	2333.10	2329.00	2357.00	2317.25	2351.00	2350.70	2341.21	150285	3518.49	13619	115614	76.93
ALKYLAMINE	EQ	25-Jun-2020	2069.55	2032.00	2108.95	2022.25	2045.00	2038.90	2060.80	65481	1349.43	7964	23277	35.55
ALLCARGO	EQ	25-Jun-2020	80.80	80.00	82.65	80.00	80.40	80.50	80.90	99712	80.67	2333	39048	39.16
ALLSEC	EQ	25-Jun-2020	198.20	195.40	202.65	192.05	192.60	192.95	194.92	4169	8.13	197	3510	84.19
ALMONDZ	EQ	25-Jun-2020	12.05	12.05	13.25	11.10	12.60	12.45	12.51	21511	2.69	203	14222	66.12
ALOKINDS	EQ	25-Jun-2020	41.75	43.80	43.80	43.80	43.80	43.80	43.80	1405124	615.44	1218	1405117	100.00
ALPA	EQ	25-Jun-2020	23.20	23.20	23.55	21.60	22.30	22.40	22.58	75170	16.97	488	50048	66.58
ALPHAGEO	EQ	25-Jun-2020	203.55	196.00	209.05	196.00	201.50	201.75	202.85	33973	68.91	1564	18357	54.03
ALPSINDUS	BE	25-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	2100	0.03	10	-	-
AMARAJABAT	EQ	25-Jun-2020	655.60	656.00	657.90	635.00	640.00	640.25	642.09	1257209	8072.42	21191	545384	43.38
AMBER	EQ	25-Jun-2020	1549.50	1549.00	1605.00	1531.30	1579.00	1577.10	1581.46	43575	689.12	7364	14025	32.19
AMBIKCO	EQ	25-Jun-2020	740.70	743.00	743.00	724.00	736.00	734.05	733.54	2833	20.78	285	1661	58.63
AMBUJACEM	EQ	25-Jun-2020	188.70	188.10	191.35	185.35	185.95	186.25	188.27	4479141	8432.70	40353	2424641	54.13
AMDIND	EQ	25-Jun-2020	15.35	15.50	16.85	15.20	16.85	16.80	16.18	87055	14.08	287	39041	44.85
AMJLAND	EQ	25-Jun-2020	19.60	20.75	21.00	19.20	20.65	20.40	20.30	73456	14.91	407	52952	72.09
AMJUMBO	SM	25-Jun-2020	9.10	8.65	9.50	8.65	9.50	9.50	8.77	56000	4.91	7	56000	100.00
AMRUTANJAN	EQ	25-Jun-2020	374.10	369.35	382.90	369.35	377.80	377.75	376.92	113920	429.39	6346	33289	29.22
ANANTRAJ	EQ	25-Jun-2020	24.00	24.00	24.20	23.20	23.45	23.40	23.52	55360	13.02	385	39847	71.98
ANDHRACEMT	BE	25-Jun-2020	8.45	8.85	8.85	8.45	8.85	8.85	8.77	1187757	104.22	1859	-	-
ANDHRAPAP	EQ	25-Jun-2020	233.50	214.50	219.90	193.20	205.00	197.95	201.24	1291583	2599.17	12687	775038	60.01
ANDHRSUGAR	EQ	25-Jun-2020	262.10	261.95	271.55	258.40	269.90	267.50	266.43	50338	134.12	2613	23663	47.01
ANIKINDS	EQ	25-Jun-2020	11.25	11.80	11.80	11.80	11.80	11.80	11.80	10105	1.19	32	10105	100.00
ANSALAPI	BE	25-Jun-2020	4.70	4.70	4.70	4.50	4.50	4.55	4.53	175428	7.95	185	-	-
ANSALHSG	EQ	25-Jun-2020	4.65	4.55	4.70	4.45	4.45	4.45	4.46	96194	4.29	165	86339	89.76
ANUP	EQ	25-Jun-2020	349.15	347.95	366.60	340.00	366.60	366.50	353.41	97485	344.52	1174	85834	88.05
APARINDS	EQ	25-Jun-2020	338.65	333.00	349.00	331.20	339.50	336.05	337.20	62681	211.36	4005	18432	29.41
APCL	EQ	25-Jun-2020	133.00	133.00	140.00	125.50	137.15	135.90	134.37	6912	9.29	357	4748	68.69
APCOTEXIND	EQ	25-Jun-2020	127.60	125.45	127.40	121.65	127.40	125.55	125.32	49074	61.50	1444	23810	48.52
APEX	EQ	25-Jun-2020	261.85	265.00	272.90	258.50	261.00	262.35	265.49	515896	1369.68	10059	125121	24.25
APLAPOLLO	EQ	25-Jun-2020	1625.50	1611.00	1620.00	1570.05	1599.00	1596.45	1599.77	44631	714.00	5850	23842	53.42
APLLTD	EQ	25-Jun-2020	899.05	890.00	919.90	883.50	918.00	914.25	909.50	156828	1426.34	8176	58575	37.35
APOLLO	EQ	25-Jun-2020	106.95	107.00	114.05	106.55	111.10	111.25	111.34	248176	276.31	4958	87579	35.29
APOLLOHOSP	EQ	25-Jun-2020	1411.80	1411.80	1444.00	1405.50	1441.05	1437.50	1428.47	872301	12460.60	48629	183358	21.02
APOLLOPIPE	EQ	25-Jun-2020	331.30	334.40	340.75	318.20	322.20	320.30	324.03	34077	110.42	1985	19468	57.13
APOLLOTYRE	EQ	25-Jun-2020	108.75	108.70	113.35	107.25	112.80	112.30	111.46	13009944	14501.14	53431	1348432	10.36
APOLSINHOT	EQ	25-Jun-2020	510.40	482.00	506.95	482.00	494.00	490.35	488.39	848	4.14	130	467	55.07
APTECHT	EQ	25-Jun-2020	101.75	101.90	104.10	100.70	101.80	101.65	102.09	137434	140.31	2202	62806	45.70
ARCHIDPLY	EQ	25-Jun-2020	26.30	25.20	27.30	25.20	25.70	26.00	26.11	53693	14.02	619	32268	60.10
ARCHIES	EQ	25-Jun-2020	14.25	14.80	14.80	13.55	13.55	13.55	13.73	134779	18.51	460	94591	70.18
ARCOTECH	BE	25-Jun-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	61441	1.87	62	-	-
ARENTERP	EQ	25-Jun-2020	10.80	10.80	11.25	10.30	11.00	11.10	10.74	2118	0.23	53	645	30.45
ARIES	EQ	25-Jun-2020	72.35	71.00	74.80	71.00	73.50	73.70	73.48	25704	18.89	722	16024	62.34
ARIHANT	EQ	25-Jun-2020	17.10	16.45	16.95	16.40	16.85	16.85	16.68	3487	0.58	23	2594	74.39
ARIHANTSUP	BE	25-Jun-2020	28.00	26.70	28.85	26.70	27.75	27.75	26.99	4486	1.21	22	-	-
ARMANFIN	EQ	25-Jun-2020	455.20	450.00	477.95	432.45	477.95	477.95	465.53	46062	214.43	2173	27334	59.34
AROGRANITE	EQ	25-Jun-2020	26.95	25.60	27.00	25.60	27.00	26.85	26.70	8775	2.34	104	5062	57.69
ARROWGREEN	BE	25-Jun-2020	46.60	45.15	48.65	44.50	46.00	47.15	46.43	2488	1.16	33	-	-
ARSHIYA	BE	25-Jun-2020	11.65	12.00	12.00	11.10	12.00	11.90	11.78	14202	1.67	62	-	-
ARSSINFRA	EQ	25-Jun-2020	14.65	14.90	14.90	14.00	14.50	14.30	14.38	10125	1.46	105	8955	88.44
ARTEMISMED	EQ	25-Jun-2020	188.05	195.00	220.60	185.90	186.00	187.20	193.43	5898	11.41	136	2153	36.50
ARVIND	EQ	25-Jun-2020	34.10	34.05	35.40	33.65	34.60	34.45	34.72	1876869	651.74	5279	680572	36.26
ARVINDFASN	EQ	25-Jun-2020	181.45	181.45	184.40	177.95	178.65	179.25	179.92	43435	78.15	1174	26309	60.57
ARVSMART	EQ	25-Jun-2020	77.60	77.00	80.50	75.60	78.30	77.95	78.10	98133	76.64	1770	42311	43.12
ASAHIINDIA	EQ	25-Jun-2020	192.30	192.90	193.75	185.15	187.80	187.35	188.39	57537	108.39	1591	40615	70.59
ASAHISONG	EQ	25-Jun-2020	161.80	160.00	163.95	151.80	156.10	156.80	156.69	135748	212.71	3008	57131	42.09
ASAL	BE	25-Jun-2020	21.15	21.15	22.20	21.15	22.20	22.20	22.12	10896	2.41	57	-	-
ASALCBR	EQ	25-Jun-2020	248.35	245.00	254.80	245.00	253.40	251.00	250.47	41429	103.77	1312	22938	55.37
ASCOM	SM	25-Jun-2020	32.00	31.00	31.00	30.75	30.75	30.75	30.83	12000	3.70	3	12000	100.00
ASHAPURMIN	EQ	25-Jun-2020	43.60	45.75	45.75	44.00	45.75	45.75	45.67	62143	28.38	238	57854	93.10
ASHIANA	EQ	25-Jun-2020	67.30	69.85	69.85	63.95	63.95	63.95	64.47	97731	63.00	830	68969	70.57
ASHIMASYN	EQ	25-Jun-2020	6.85	6.80	6.85	6.55	6.55	6.55	6.60	90790	5.99	207	76791	84.58
ASHOKA	EQ	25-Jun-2020	64.15	64.10	65.30	61.45	64.00	63.90	63.63	1862275	1184.93	13125	654731	35.16
ASHOKLEY	EQ	25-Jun-2020	54.15	54.00	54.80	52.50	53.55	53.45	53.85	47196653	25415.94	94102	12437817	26.35
ASIANHOTNR	EQ	25-Jun-2020	54.20	54.20	57.45	54.15	55.75	55.30	55.38	17381	9.63	535	9965	57.33
ASIANPAINT	EQ	25-Jun-2020	1747.25	1740.00	1747.00	1683.15	1692.55	1689.00	1710.29	4054986	69351.86	148606	1308496	32.27
ASIANTILES	EQ	25-Jun-2020	215.85	217.90	224.90	208.55	213.95	212.30	215.46	600594	1294.07	5625	305557	50.88
ASLIND	SM	25-Jun-2020	6.30	6.00	6.60	6.00	6.00	6.00	6.07	180000	10.93	17	172000	95.56
ASPINWALL	EQ	25-Jun-2020	105.15	107.50	110.40	105.60	110.40	108.90	107.48	976	1.05	37	850	87.09
ASTEC	EQ	25-Jun-2020	823.75	800.00	865.00	781.25	827.00	833.55	826.07	268294	2216.31	10897	104783	39.06
ASTERDM	EQ	25-Jun-2020	121.00	121.00	127.60	120.05	125.30	125.30	124.91	606335	757.35	7712	231591	38.20
ASTRAL	EQ	25-Jun-2020	934.70	926.00	970.00	926.00	968.50	962.85	949.04	300528	2852.12	14882	150907	50.21
ASTRAMICRO	EQ	25-Jun-2020	96.85	96.50	108.70	89.30	98.75	99.00	100.22	5430755	5442.44	32259	1397318	25.73
ASTRAZEN	EQ	25-Jun-2020	3330.00	3325.00	3390.00	3280.00	3358.90	3354.45	3355.20	37605	1261.72	5132	11769	31.30
ASTRON	EQ	25-Jun-2020	38.00	39.25	39.25	36.00	37.25	36.90	37.54	51124	19.19	578	34010	66.52
ATFL	EQ	25-Jun-2020	525.35	525.35	531.70	515.00	515.10	516.85	520.20	4741	24.66	445	2956	62.35
ATLANTA	EQ	25-Jun-2020	8.10	8.50	8.50	8.50	8.50	8.50	8.50	13530	1.15	58	12529	92.60
ATLASCYCLE	BE	25-Jun-2020	45.45	47.00	47.60	43.20	43.20	43.20	43.64	16753	7.31	197	-	-
ATUL	EQ	25-Jun-2020	4572.70	4565.00	4565.00	4489.05	4506.00	4501.90	4520.59	10209	461.51	2528	4774	46.76
ATULAUTO	EQ	25-Jun-2020	177.90	177.90	177.90	174.10	175.00	174.85	176.04	65897	116.00	1504	50478	76.60
AUBANK	EQ	25-Jun-2020	562.70	555.55	590.80	535.65	590.80	590.80	580.85	1514177	8795.06	36550	805155	53.17
AURIONPRO	EQ	25-Jun-2020	57.00	56.80	58.50	55.60	56.00	56.40	57.06	21902	12.50	528	16395	74.86
AUROPHARMA	EQ	25-Jun-2020	791.95	790.95	808.00	786.50	790.95	789.85	794.94	3499110	27815.72	78458	1174537	33.57
AUSOMENT	EQ	25-Jun-2020	33.85	36.75	37.10	31.35	35.75	35.25	35.22	8226	2.90	379	2800	34.04
AUTOAXLES	EQ	25-Jun-2020	589.40	597.00	619.80	584.85	589.05	593.50	603.64	46835	282.71	3521	12229	26.11
AUTOIND	BE	25-Jun-2020	19.05	19.05	19.50	18.20	19.00	18.80	18.74	5824	1.09	74	-	-
AUTOLITIND	EQ	25-Jun-2020	16.85	17.25	17.40	16.20	16.50	16.85	16.65	12850	2.14	86	7120	55.41
AVADHSUGAR	EQ	25-Jun-2020	187.10	183.30	192.00	183.30	188.55	189.30	189.33	41352	78.29	1373	19233	46.51
AVANTIFEED	EQ	25-Jun-2020	477.45	480.40	492.70	478.10	483.40	481.75	485.08	980960	4758.41	24494	220624	22.49
AVTNPL	EQ	25-Jun-2020	38.70	38.70	39.95	38.15	39.65	39.70	39.53	103610	40.95	718	53694	51.82
AXISBANK	EQ	25-Jun-2020	424.65	419.00	428.70	410.35	418.90	421.70	420.13	49854504	209454.23	356209	11216077	22.50
AXISCADES	EQ	25-Jun-2020	42.15	44.25	44.25	44.25	44.25	44.25	44.25	10726	4.75	91	10726	100.00
AXISGOLD	EQ	25-Jun-2020	4232.75	4232.75	4265.00	4195.00	4210.00	4206.40	4209.39	745	31.36	162	545	73.15
AXISNIFTY	EQ	25-Jun-2020	1060.00	1080.00	1298.34	1035.00	1181.00	1182.91	1140.73	1014	11.57	120	823	81.16
AYMSYNTEX	EQ	25-Jun-2020	25.85	24.20	26.00	24.00	25.95	25.70	24.95	46089	11.50	204	27106	58.81
BAGFILMS	BE	25-Jun-2020	3.40	3.50	3.50	3.25	3.25	3.25	3.27	230780	7.54	253	-	-
BAJAJ-AUTO	EQ	25-Jun-2020	2817.25	2789.80	2890.00	2772.70	2817.00	2820.45	2847.35	1341923	38209.26	74504	356250	26.55
BAJAJCON	EQ	25-Jun-2020	150.45	151.80	153.95	148.25	151.00	150.70	151.28	593585	897.99	6795	204196	34.40
BAJAJELEC	EQ	25-Jun-2020	410.35	410.00	412.50	402.00	407.00	405.05	406.78	142168	578.32	4519	43535	30.62
BAJAJFINSV	EQ	25-Jun-2020	6046.05	5966.00	6125.00	5920.25	6012.25	6021.15	6015.36	1900316	114310.94	187003	334900	17.62
BAJAJHIND	EQ	25-Jun-2020	7.85	8.15	8.15	7.50	8.00	8.05	7.84	9029810	707.96	11127	5311418	58.82
BAJAJHLDNG	EQ	25-Jun-2020	2838.75	2820.00	2890.00	2650.00	2691.30	2682.70	2764.76	115623	3196.70	18771	46688	40.38
BAJFINANCE	EQ	25-Jun-2020	2934.45	2878.05	3046.00	2851.00	2990.00	3005.35	2959.80	15982155	473039.70	489159	1229880	7.70
BALAJITELE	EQ	25-Jun-2020	75.95	74.80	79.90	73.00	76.15	75.65	77.03	249619	192.28	1835	147539	59.11
BALAMINES	EQ	25-Jun-2020	449.80	450.00	461.00	445.00	457.00	456.65	454.33	95718	434.88	4223	41769	43.64
BALAXI	EQ	25-Jun-2020	128.00	133.40	133.40	123.35	130.80	130.80	128.80	2051	2.64	114	1430	69.72
BALKRISHNA	EQ	25-Jun-2020	17.35	18.15	18.20	16.50	18.20	18.20	17.88	53791	9.62	308	39164	72.81
BALKRISIND	EQ	25-Jun-2020	1255.50	1250.00	1250.05	1216.00	1233.00	1236.95	1232.97	951655	11733.65	28310	286793	30.14
BALLARPUR	BE	25-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	980715	12.75	134	-	-
BALMLAWRIE	EQ	25-Jun-2020	115.25	116.00	116.00	111.60	114.00	113.90	114.09	304082	346.93	4146	165590	54.46
BALPHARMA	EQ	25-Jun-2020	48.20	47.70	48.70	46.30	47.80	47.50	47.52	50593	24.04	237	47085	93.07
BALRAMCHIN	EQ	25-Jun-2020	130.00	130.40	131.60	127.15	128.50	128.10	129.10	2423287	3128.55	21902	1174386	48.46
BANARBEADS	EQ	25-Jun-2020	42.00	40.70	42.00	38.30	40.00	40.05	39.92	5651	2.26	74	4538	80.30
BANARISUG	EQ	25-Jun-2020	1053.20	1079.95	1079.95	1033.05	1060.00	1069.40	1059.80	1984	21.03	487	802	40.42
BANCOINDIA	EQ	25-Jun-2020	77.35	76.95	78.40	75.35	77.80	77.40	77.44	171247	132.62	1922	90697	52.96
BANDHANBNK	EQ	25-Jun-2020	331.35	320.05	343.35	319.05	336.00	335.40	333.61	28697243	95735.50	263150	2673009	9.31
BANG	EQ	25-Jun-2020	20.15	18.50	22.15	18.50	22.15	22.15	20.96	17284	3.62	161	12285	71.08
BANKBARODA	EQ	25-Jun-2020	51.60	51.00	53.00	50.10	52.35	52.00	51.68	63334346	32732.73	146199	7547851	11.92
BANKBEES	EQ	25-Jun-2020	215.85	215.00	217.86	211.10	216.01	216.30	215.10	1710730	3679.84	13696	174959	10.23
BANKINDIA	EQ	25-Jun-2020	55.00	55.90	58.50	48.30	50.75	50.25	54.01	29600469	15988.05	86296	5335870	18.03
BANSWRAS	EQ	25-Jun-2020	89.20	89.00	91.90	86.75	88.55	89.10	90.13	46006	41.46	242	38324	83.30
BARTRONICS	BZ	25-Jun-2020	2.70	2.80	2.80	2.75	2.80	2.80	2.80	21016	0.59	21	-	-
BASF	EQ	25-Jun-2020	1171.35	1171.00	1182.25	1160.00	1170.30	1173.60	1173.08	42076	493.59	1916	32369	76.93
BASML	EQ	25-Jun-2020	95.70	98.00	98.00	94.10	95.00	94.50	95.40	1270	1.21	142	480	37.80
BATAINDIA	EQ	25-Jun-2020	1331.40	1330.00	1340.00	1312.00	1321.00	1319.05	1323.49	604495	8000.41	27512	109174	18.06
BAYERCROP	EQ	25-Jun-2020	5938.85	5900.00	5985.00	5828.70	5946.00	5952.95	5906.88	22862	1350.43	7980	10472	45.81
BBL	EQ	25-Jun-2020	825.80	824.85	848.80	803.90	811.00	817.20	823.90	33095	272.67	2759	6799	20.54
BBTC	EQ	25-Jun-2020	1046.30	1025.35	1084.80	1025.35	1057.80	1052.10	1058.62	76390	808.68	4972	22169	29.02
BCG	BE	25-Jun-2020	9.95	10.40	10.40	10.00	10.40	10.40	10.37	5909123	612.56	5744	-	-
BCONCEPTS	SM	25-Jun-2020	14.35	14.35	14.35	14.35	14.35	14.35	14.35	3000	0.43	1	3000	100.00
BCP	EQ	25-Jun-2020	5.60	5.65	5.65	5.50	5.50	5.50	5.53	377408	20.87	407	342194	90.67
BDL	EQ	25-Jun-2020	261.25	261.50	311.90	257.00	299.00	297.55	295.03	1023160	3018.62	19471	217607	21.27
BEARDSELL	BE	25-Jun-2020	9.00	9.00	9.40	9.00	9.00	9.00	9.06	1363	0.12	18	-	-
BEDMUTHA	EQ	25-Jun-2020	16.50	16.50	16.50	15.70	15.70	15.70	16.25	13409	2.18	52	12189	90.90
BEL	EQ	25-Jun-2020	82.50	81.95	84.95	81.00	84.05	83.70	83.70	20262420	16960.29	78071	7510721	37.07
BEML	EQ	25-Jun-2020	643.80	640.00	648.85	635.00	641.00	642.95	641.51	515302	3305.74	14970	129040	25.04
BEPL	EQ	25-Jun-2020	44.05	43.90	45.85	43.05	44.50	44.30	44.50	445062	198.03	2361	164535	36.97
BERGEPAINT	EQ	25-Jun-2020	540.80	540.00	543.90	517.35	522.90	520.20	528.21	2386728	12607.04	41547	662349	27.75
BFINVEST	EQ	25-Jun-2020	303.95	303.00	320.00	298.00	309.00	307.00	310.48	35535	110.33	2204	12405	34.91
BFUTILITIE	EQ	25-Jun-2020	195.45	194.00	204.75	192.60	198.30	198.85	199.82	276330	552.17	6848	85306	30.87
BGRENERGY	EQ	25-Jun-2020	39.90	40.00	41.50	39.00	39.80	39.95	40.51	546786	221.51	2974	194279	35.53
BHAGERIA	EQ	25-Jun-2020	119.95	119.95	121.00	116.05	117.75	117.95	118.28	32800	38.79	927	19925	60.75
BHAGYANGR	EQ	25-Jun-2020	18.55	18.70	18.90	17.70	18.75	18.60	18.37	29599	5.44	197	19153	64.71
BHAGYAPROP	EQ	25-Jun-2020	20.70	21.40	21.45	20.50	20.50	20.65	20.78	6646	1.38	76	5277	79.40
BHANDARI	EQ	25-Jun-2020	1.55	1.60	1.60	1.50	1.60	1.60	1.58	962784	15.17	510	748203	77.71
BHARATFORG	EQ	25-Jun-2020	356.65	351.95	365.00	348.15	358.50	357.45	358.31	1726134	6184.94	28518	387448	22.45
BHARATGEAR	EQ	25-Jun-2020	44.20	43.05	44.85	43.00	43.35	44.40	44.01	5760	2.54	116	5083	88.25
BHARATRAS	EQ	25-Jun-2020	6966.15	6855.00	6999.00	6855.00	6972.00	6982.30	6958.98	2026	140.99	906	740	36.53
BHARATWIRE	EQ	25-Jun-2020	22.15	23.20	23.25	22.90	23.25	23.25	23.20	37369	8.67	183	32899	88.04
BHARTIARTL	EQ	25-Jun-2020	557.35	553.90	563.70	550.00	557.00	559.00	556.49	15589317	86753.27	187766	7025257	45.06
BHEL	EQ	25-Jun-2020	36.35	36.30	38.50	35.55	37.80	37.85	37.21	144570254	53794.39	159327	19308696	13.36
BIGBLOC	EQ	25-Jun-2020	27.95	28.10	29.10	27.40	28.00	28.80	28.48	2810	0.80	43	2625	93.42
BIL	EQ	25-Jun-2020	120.50	128.00	132.55	121.00	132.55	132.55	128.11	30754	39.40	769	16525	53.73
BILENERGY	EQ	25-Jun-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.52	3755257	56.94	2359	3645106	97.07
BINDALAGRO	EQ	25-Jun-2020	13.95	14.60	14.60	13.30	14.60	14.60	14.31	178683	25.58	750	118552	66.35
BIOCON	EQ	25-Jun-2020	389.90	389.00	406.40	388.45	403.95	404.30	400.55	6439906	25794.95	83422	1786580	27.74
BIOFILCHEM	BE	25-Jun-2020	13.65	14.00	14.00	13.00	13.55	13.40	13.23	16937	2.24	80	-	-
BIRLACABLE	EQ	25-Jun-2020	51.90	52.00	54.25	50.40	52.50	52.30	52.90	88460	46.80	1391	50570	57.17
BIRLACORPN	EQ	25-Jun-2020	601.80	597.00	640.00	586.00	599.90	599.80	605.37	205137	1241.83	13682	81090	39.53
BIRLAMONEY	EQ	25-Jun-2020	36.60	36.35	37.90	33.80	37.00	37.05	36.70	613596	225.16	4387	227049	37.00
BIRLATYRE	EQ	25-Jun-2020	37.95	39.80	39.80	39.80	39.80	39.80	39.80	32370	12.88	130	32370	100.00
BKMINDST	BE	25-Jun-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.34	72433	0.97	75	-	-
BLBLIMITED	EQ	25-Jun-2020	7.05	7.40	7.40	6.70	6.80	6.80	6.92	331312	22.94	651	208566	62.95
BLISSGVS	EQ	25-Jun-2020	99.30	99.80	100.70	98.05	98.40	99.10	99.14	176683	175.16	1616	57113	32.33
BLKASHYAP	EQ	25-Jun-2020	5.75	5.75	5.75	5.50	5.55	5.60	5.58	90748	5.06	201	55793	61.48
BLS	EQ	25-Jun-2020	49.75	49.75	59.70	47.35	59.70	59.70	55.44	220139	122.04	1675	123111	55.92
BLUECOAST	BE	25-Jun-2020	4.70	4.90	4.90	4.50	4.50	4.55	4.68	5653	0.26	11	-	-
BLUEDART	EQ	25-Jun-2020	2021.60	2005.00	2030.25	1989.00	2002.00	1995.25	2003.08	14708	294.61	1847	9058	61.59
BLUESTARCO	EQ	25-Jun-2020	506.70	502.20	514.90	500.60	503.00	504.80	505.32	243308	1229.49	3534	219637	90.27
BODALCHEM	EQ	25-Jun-2020	60.50	60.00	61.65	58.80	60.60	60.40	60.48	969161	586.16	4467	159964	16.51
BOHRA	SM	25-Jun-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	2000	0.03	1	2000	100.00
BOMDYEING	EQ	25-Jun-2020	78.20	78.00	78.90	76.00	77.35	77.15	77.55	2315825	1795.94	12654	629997	27.20
BORORENEW	EQ	25-Jun-2020	128.80	130.90	135.20	122.40	135.20	135.20	129.38	1899263	2457.32	13924	857697	45.16
BOSCHLTD	EQ	25-Jun-2020	11401.30	11339.00	11508.05	11230.00	11405.00	11447.05	11417.46	35402	4042.01	9425	9634	27.21
BPCL	EQ	25-Jun-2020	378.55	378.00	384.30	367.30	372.00	370.25	374.06	6697152	25051.39	81538	1809088	27.01
BPL	EQ	25-Jun-2020	22.45	23.55	23.55	23.45	23.55	23.55	23.55	168035	39.57	463	151678	90.27
BRFL	EQ	25-Jun-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	189512	15.07	131	189507	100.00
BRIGADE	EQ	25-Jun-2020	145.15	145.15	146.00	137.00	143.80	143.00	142.35	170430	242.62	4917	66264	38.88
BRIGHT	SM	25-Jun-2020	11.95	12.50	12.50	12.40	12.45	12.45	12.46	75000	9.35	22	72000	96.00
BRITANNIA	EQ	25-Jun-2020	3446.40	3424.90	3474.40	3420.00	3440.45	3450.40	3453.11	546489	18870.85	35227	318758	58.33
BRITANNIA	N2	25-Jun-2020	33.00	33.00	33.00	32.85	32.93	32.93	32.94	12451	4.10	68	12106	97.23
BRNL	EQ	25-Jun-2020	37.60	37.80	38.70	36.90	37.00	37.10	37.47	24850	9.31	391	16509	66.43
BROOKS	BE	25-Jun-2020	31.85	31.00	32.00	30.30	31.25	31.20	31.07	17394	5.40	127	-	-
BSE	EQ	25-Jun-2020	453.30	441.00	462.90	441.00	459.70	459.85	456.14	244551	1115.49	7643	101442	41.48
BSHSL	SM	25-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	25-Jun-2020	26.60	26.75	26.75	25.30	25.70	25.75	25.84	34678	8.96	300	20012	57.71
BSLGOLDETF	EQ	25-Jun-2020	4460.05	4460.00	4474.00	4402.05	4474.00	4440.35	4440.54	187	8.30	48	98	52.41
BSLNIFTY	EQ	25-Jun-2020	112.54	110.01	114.30	107.20	114.00	112.24	109.99	536	0.59	91	339	63.25
BSOFT	EQ	25-Jun-2020	87.30	86.95	88.80	85.50	87.70	88.00	87.79	715782	628.37	7985	269913	37.71
BUTTERFLY	EQ	25-Jun-2020	133.05	131.60	137.50	128.60	130.60	131.05	132.75	123852	164.41	2320	51177	41.32
BVCL	BE	25-Jun-2020	13.50	12.85	14.00	12.85	13.80	13.75	13.19	2273	0.30	31	-	-
BYKE	EQ	25-Jun-2020	12.15	12.35	12.35	11.55	12.20	12.25	12.09	33306	4.03	243	26096	78.35
CADILAHC	EQ	25-Jun-2020	362.80	362.80	367.20	360.00	363.00	363.35	364.04	1701434	6193.95	19187	521633	30.66
CADSYS	SM	25-Jun-2020	22.00	22.95	23.05	22.95	23.05	23.05	23.00	6000	1.38	3	6000	100.00
CALSOFT	EQ	25-Jun-2020	9.25	9.25	9.30	8.75	9.25	9.20	9.21	63812	5.88	162	15407	24.14
CAMLINFINE	EQ	25-Jun-2020	47.75	47.10	49.35	46.20	49.15	48.70	48.14	351940	169.42	2736	180296	51.23
CANBK	EQ	25-Jun-2020	109.50	102.30	106.35	102.00	105.25	104.80	104.23	36462853	38006.58	132416	3353694	9.20
CANDC	BZ	25-Jun-2020	3.50	3.50	3.65	3.35	3.55	3.55	3.46	33701	1.17	52	-	-
CANFINHOME	EQ	25-Jun-2020	367.70	360.10	368.90	356.55	359.50	361.50	363.62	420141	1527.72	10549	163553	38.93
CANTABIL	EQ	25-Jun-2020	261.60	260.00	274.95	253.00	273.50	271.05	263.21	50638	133.28	2964	12745	25.17
CAPACITE	EQ	25-Jun-2020	116.55	118.00	120.00	114.75	115.00	115.30	117.09	196799	230.44	1946	158724	80.65
CAPLIPOINT	EQ	25-Jun-2020	335.65	338.00	343.65	317.40	324.00	321.95	325.99	783559	2554.35	26837	426248	54.40
CAPTRUST	EQ	25-Jun-2020	87.75	83.50	89.90	83.40	83.40	83.40	85.63	35252	30.19	335	33121	93.95
CARBORUNIV	EQ	25-Jun-2020	264.05	261.10	270.80	258.00	270.00	268.05	265.72	81407	216.31	2395	50285	61.77
CAREERP	EQ	25-Jun-2020	146.35	146.00	146.00	136.60	140.80	140.70	140.52	99128	139.29	1891	57219	57.72
CARERATING	EQ	25-Jun-2020	423.85	408.20	425.00	408.20	419.20	422.30	419.05	40794	170.95	2137	19975	48.97
CASTROLIND	EQ	25-Jun-2020	126.45	125.05	129.50	124.65	129.25	129.05	128.20	1557887	1997.20	15925	524315	33.66
CCHHL	BE	25-Jun-2020	3.55	3.55	3.70	3.40	3.55	3.60	3.59	46284	1.66	117	-	-
CCL	EQ	25-Jun-2020	247.35	246.85	251.70	239.00	244.40	244.05	247.46	658702	1630.02	7654	496350	75.35
CDSL	EQ	25-Jun-2020	274.45	270.15	286.20	270.10	280.30	280.40	280.13	853013	2389.53	13873	228979	26.84
CEATLTD	EQ	25-Jun-2020	927.05	918.60	927.25	910.15	918.00	918.10	920.12	104479	961.33	9102	9629	9.22
CEBBCO	EQ	25-Jun-2020	13.15	13.50	13.50	12.85	13.45	13.25	13.11	15629	2.05	129	12459	79.72
CELEBRITY	EQ	25-Jun-2020	5.50	5.45	5.60	5.25	5.30	5.35	5.38	29315	1.58	103	22302	76.08
CENTENKA	EQ	25-Jun-2020	178.05	177.00	180.90	176.20	179.85	179.05	179.40	28090	50.39	927	14962	53.26
CENTEXT	EQ	25-Jun-2020	6.30	6.55	6.55	6.00	6.00	6.00	6.26	1135027	71.05	1652	962794	84.83
CENTRALBK	EQ	25-Jun-2020	17.40	17.20	17.90	16.85	17.25	17.25	17.48	2526622	441.54	4422	918186	36.34
CENTRUM	EQ	25-Jun-2020	17.85	17.90	18.70	17.00	18.65	18.50	18.11	268940	48.72	824	161063	59.89
CENTUM	EQ	25-Jun-2020	262.95	261.00	279.00	259.00	278.00	274.55	271.47	19485	52.89	888	11724	60.17
CENTURYPLY	EQ	25-Jun-2020	118.95	118.00	118.95	115.20	117.00	117.15	117.29	191311	224.40	2486	77672	40.60
CENTURYTEX	EQ	25-Jun-2020	305.30	303.50	311.00	301.60	307.15	307.45	307.01	1054848	3238.49	16206	243251	23.06
CERA	EQ	25-Jun-2020	2216.95	2218.00	2228.00	2195.70	2202.00	2202.45	2202.40	4250	93.60	366	2937	69.11
CEREBRAINT	EQ	25-Jun-2020	29.90	29.55	30.00	28.45	28.85	29.05	28.89	133081	38.44	279	120911	90.86
CESC	EQ	25-Jun-2020	606.55	602.00	618.00	601.55	614.00	613.20	613.76	254585	1562.55	8373	44967	17.66
CESCVENT	EQ	25-Jun-2020	168.25	168.00	170.35	165.60	168.50	168.90	168.49	30577	51.52	911	25328	82.83
CGCL	EQ	25-Jun-2020	154.65	153.00	159.45	150.05	159.00	157.00	154.87	166020	257.11	4510	51588	31.07
CGPOWER	EQ	25-Jun-2020	7.10	7.45	7.45	7.45	7.45	7.45	7.45	324049	24.14	282	324049	100.00
CHALET	EQ	25-Jun-2020	136.90	132.50	138.70	132.50	136.80	136.25	136.17	108887	148.27	2235	49259	45.24
CHAMBLFERT	EQ	25-Jun-2020	143.60	142.00	147.00	142.00	147.00	144.95	144.55	687936	994.44	9500	286286	41.62
CHEMBOND	EQ	25-Jun-2020	137.40	136.15	141.50	136.10	141.00	139.40	138.46	9287	12.86	244	6081	65.48
CHEMFAB	EQ	25-Jun-2020	148.80	151.00	154.80	141.05	142.00	142.75	148.39	40620	60.28	1120	17660	43.48
CHENNPETRO	EQ	25-Jun-2020	84.15	84.10	86.40	82.05	83.20	83.10	83.88	1996181	1674.39	15197	568995	28.50
CHOLAFIN	EQ	25-Jun-2020	196.80	192.70	208.40	190.10	205.80	205.95	201.51	22336542	45010.49	163619	3837601	17.18
CHOLAHLDNG	EQ	25-Jun-2020	309.15	304.95	314.95	300.25	313.00	312.60	308.96	40440	124.94	1580	17254	42.67
CIGNITITEC	EQ	25-Jun-2020	272.20	276.00	284.80	265.05	281.00	282.80	276.95	19085	52.86	1205	10643	55.77
CIMMCO	EQ	25-Jun-2020	17.35	16.55	17.50	16.55	17.15	17.15	17.18	25553	4.39	117	16929	66.25
CINELINE	EQ	25-Jun-2020	24.95	24.20	25.20	24.10	24.95	24.85	24.87	8920	2.22	151	4962	55.63
CINEVISTA	EQ	25-Jun-2020	7.10	7.40	7.45	6.80	6.90	6.90	6.97	18529	1.29	29	10246	55.30
CIPLA	EQ	25-Jun-2020	631.20	632.00	642.00	629.15	637.95	634.90	634.51	5816412	36905.47	109040	1620625	27.86
CKFSL	BZ	25-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	160768	1.77	84	-	-
CLEDUCATE	EQ	25-Jun-2020	44.40	45.50	46.00	43.10	45.00	45.15	45.37	14380	6.52	167	10929	76.00
CLNINDIA	EQ	25-Jun-2020	380.35	380.00	383.80	370.05	378.00	378.30	376.66	26016	97.99	2086	14025	53.91
CMICABLES	EQ	25-Jun-2020	42.85	44.95	44.95	40.75	40.75	40.75	41.73	145896	60.88	1031	125396	85.95
CMMIPL	SM	25-Jun-2020	4.00	3.80	3.80	3.80	3.80	3.80	3.80	3000	0.11	1	3000	100.00
CNOVAPETRO	EQ	25-Jun-2020	6.80	7.10	7.10	6.50	6.80	7.10	7.04	5203	0.37	32	3877	74.51
COALINDIA	EQ	25-Jun-2020	141.55	140.35	143.65	138.35	139.20	140.40	140.56	33546613	47153.63	107189	15656332	46.67
COCHINSHIP	EQ	25-Jun-2020	309.60	309.00	314.10	300.10	303.50	303.40	306.52	918071	2814.10	13606	361677	39.40
COLPAL	EQ	25-Jun-2020	1388.35	1393.50	1421.00	1388.75	1396.00	1397.60	1406.92	750246	10555.33	35437	227033	30.26
COMPINFO	EQ	25-Jun-2020	13.55	13.50	14.10	12.95	14.05	13.55	13.35	169504	22.62	358	77817	45.91
COMPUSOFT	BE	25-Jun-2020	9.65	9.85	10.00	9.20	9.40	9.40	9.48	78065	7.40	451	-	-
CONCOR	EQ	25-Jun-2020	417.75	416.95	429.75	410.55	426.20	426.20	425.09	2307294	9808.13	62246	1002526	43.45
CONFIPET	EQ	25-Jun-2020	19.85	20.30	20.30	19.20	19.90	19.90	19.56	474286	92.75	2421	257198	54.23
CONSOFINVT	EQ	25-Jun-2020	31.15	31.15	31.15	30.00	31.00	31.00	30.85	423	0.13	9	312	73.76
CONTI	SM	25-Jun-2020	12.40	13.00	13.00	11.80	11.80	11.80	12.44	46662	5.80	14	36663	78.57
CONTROLPR	EQ	25-Jun-2020	193.25	190.30	218.00	189.00	201.50	203.90	199.75	24852	49.64	1039	14184	57.07
CORALFINAC	EQ	25-Jun-2020	28.70	31.55	31.55	31.55	31.55	31.55	31.55	63866	20.15	229	63795	99.89
CORDSCABLE	EQ	25-Jun-2020	37.95	37.95	39.45	37.25	38.35	38.30	38.15	26174	9.98	868	13893	53.08
COROMANDEL	EQ	25-Jun-2020	734.00	734.00	760.00	723.15	757.25	751.10	741.77	436629	3238.79	14563	253987	58.17
COSMOFILMS	EQ	25-Jun-2020	296.65	298.15	306.80	296.80	304.80	303.30	302.73	60458	183.02	2018	31163	51.54
COUNCODOS	EQ	25-Jun-2020	1.60	1.60	1.60	1.55	1.60	1.55	1.57	38199	0.60	62	25560	66.91
COX&KINGS	BZ	25-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	158120	2.61	118	-	-
CPSEETF	EQ	25-Jun-2020	18.18	18.18	18.25	17.50	18.06	17.98	18.08	1089593	197.03	13356	785292	72.07
CREATIVE	EQ	25-Jun-2020	77.65	80.00	81.50	76.55	81.40	81.40	80.16	12048	9.66	111	2211	18.35
CREDITACC	EQ	25-Jun-2020	535.90	520.00	540.00	511.90	533.90	530.95	525.12	76380	401.08	6593	35916	47.02
CREST	EQ	25-Jun-2020	70.85	67.15	71.40	67.00	69.50	68.20	68.27	2657	1.81	83	1584	59.62
CRISIL	EQ	25-Jun-2020	1543.30	1550.00	1608.60	1485.05	1598.25	1599.75	1585.60	66597	1055.96	7905	32523	48.84
CROMPTON	EQ	25-Jun-2020	227.10	227.90	235.75	224.30	231.95	230.80	232.28	1156332	2685.92	15152	808794	69.94
CROWN	SM	25-Jun-2020	42.00	40.00	40.00	40.00	40.00	40.00	40.00	1000	0.40	1	1000	100.00
CSBBANK	EQ	25-Jun-2020	186.40	183.10	187.95	178.15	184.20	183.70	184.00	286693	527.53	4809	75162	26.22
CTE	EQ	25-Jun-2020	18.15	18.80	19.05	18.40	19.05	19.05	18.92	13413	2.54	69	9162	68.31
CUB	EQ	25-Jun-2020	120.10	120.10	125.85	118.20	122.80	122.80	123.40	5128070	6327.90	42481	2315806	45.16
CUBEXTUB	EQ	25-Jun-2020	12.00	11.50	12.50	11.40	12.50	12.40	12.07	14510	1.75	65	8027	55.32
CUMMINSIND	EQ	25-Jun-2020	401.10	398.90	408.85	395.10	403.20	403.70	401.70	1189573	4778.49	16314	306791	25.79
CUPID	EQ	25-Jun-2020	194.15	191.25	196.75	191.00	193.00	192.60	193.45	44383	85.86	1452	25550	57.57
CYBERTECH	EQ	25-Jun-2020	43.70	43.70	43.70	41.50	42.95	42.65	42.72	20137	8.60	383	13912	69.09
CYIENT	EQ	25-Jun-2020	256.10	255.00	280.00	252.00	279.45	277.65	272.12	3654267	9943.88	46957	798619	21.85
DAAWAT	EQ	25-Jun-2020	39.80	39.75	41.40	38.30	40.45	40.35	40.35	2005351	809.24	14694	775742	38.68
DABUR	EQ	25-Jun-2020	455.05	454.60	465.75	452.75	459.75	459.15	461.54	3846216	17751.65	69744	1922103	49.97
DALBHARAT	EQ	25-Jun-2020	689.45	670.30	720.00	670.30	705.00	708.95	702.74	311922	2191.99	11980	133521	42.81
DALMIASUG	EQ	25-Jun-2020	103.65	106.55	109.75	102.75	109.10	108.75	107.56	262082	281.90	3569	84076	32.08
DAMODARIND	EQ	25-Jun-2020	23.70	23.95	28.40	23.80	28.40	28.40	27.96	74224	20.76	267	35825	48.27
DATAMATICS	EQ	25-Jun-2020	50.00	49.60	50.80	48.25	49.30	49.15	49.30	9955	4.91	316	5292	53.16
DBCORP	EQ	25-Jun-2020	76.35	76.55	76.75	75.00	76.05	76.10	75.94	314637	238.93	3840	168433	53.53
DBL	EQ	25-Jun-2020	285.75	282.00	291.00	282.00	284.95	285.80	286.29	328012	939.05	6417	61297	18.69
DBREALTY	EQ	25-Jun-2020	7.80	7.70	8.10	7.45	8.05	7.90	7.80	429986	33.55	916	227365	52.88
DBSTOCKBRO	EQ	25-Jun-2020	9.35	9.80	9.80	9.00	9.75	9.75	9.65	4199	0.41	24	2712	64.59
DCAL	EQ	25-Jun-2020	119.80	118.00	131.75	117.50	131.75	131.55	129.81	2109873	2738.82	19158	827429	39.22
DCBBANK	EQ	25-Jun-2020	80.05	78.75	82.65	78.10	82.00	81.65	81.17	2976037	2415.69	21201	940072	31.59
DCM	EQ	25-Jun-2020	20.15	21.15	21.15	19.40	20.80	21.05	20.82	17203	3.58	327	12567	73.05
DCMNVL	EQ	25-Jun-2020	28.85	29.90	30.45	28.30	29.55	29.15	29.12	15170	4.42	372	9898	65.25
DCMSHRIRAM	EQ	25-Jun-2020	327.00	326.50	332.10	321.00	329.00	329.30	327.46	166750	546.04	6671	64856	38.89
DCW	EQ	25-Jun-2020	12.80	12.90	13.15	12.50	13.00	13.00	12.85	613965	78.92	1175	333689	54.35
DECCANCE	EQ	25-Jun-2020	278.50	272.30	290.00	250.00	260.00	264.05	264.94	109546	290.23	4372	49891	45.54
DEEPAKFERT	EQ	25-Jun-2020	115.50	115.40	118.00	111.25	118.00	116.50	114.52	637672	730.27	5659	185779	29.13
DEEPAKNTR	EQ	25-Jun-2020	499.40	495.00	507.50	490.55	503.00	503.30	501.35	711188	3565.56	17550	340662	47.90
DEEPIND	EQ	25-Jun-2020	80.50	80.00	80.40	76.15	76.35	76.65	78.12	63885	49.91	1421	32355	50.65
DELTACORP	EQ	25-Jun-2020	92.90	92.00	96.00	90.55	93.70	93.70	93.13	1285909	1197.54	11317	495751	38.55
DELTAMAGNT	EQ	25-Jun-2020	24.20	24.20	26.00	24.20	24.60	24.60	24.74	9541	2.36	128	8055	84.43
DEN	EQ	25-Jun-2020	82.60	77.10	83.00	77.10	79.85	79.85	79.42	218304	173.38	2484	126241	57.83
DENORA	EQ	25-Jun-2020	229.25	229.25	232.00	222.00	223.00	224.90	228.47	2698	6.16	158	1714	63.53
DEVIT	SM	25-Jun-2020	72.00	75.00	75.10	75.00	75.10	75.10	75.05	4500	3.38	3	0	0.00
DFMFOODS	EQ	25-Jun-2020	191.05	192.95	193.00	187.95	190.35	190.50	190.26	33600	63.93	1378	21024	62.57
DGCONTENT	EQ	25-Jun-2020	5.45	5.45	5.70	5.40	5.60	5.60	5.61	5664	0.32	38	4747	83.81
DHAMPURSUG	EQ	25-Jun-2020	127.25	125.80	130.75	122.85	130.00	129.75	128.03	983151	1258.71	9141	372291	37.87
DHANBANK	EQ	25-Jun-2020	14.80	14.50	14.75	14.20	14.50	14.45	14.49	1313481	190.32	3218	764553	58.21
DHANUKA	EQ	25-Jun-2020	702.95	708.00	724.35	695.00	704.00	703.90	710.21	92163	654.55	6038	28039	30.42
DHFL	EQ	25-Jun-2020	16.00	15.55	16.30	15.20	16.00	15.95	15.82	1510304	238.95	4116	722175	47.82
DHFL	N4	25-Jun-2020	210.00	200.20	200.20	200.00	200.00	200.00	200.04	463	0.93	7	463	100.00
DHFL	N6	25-Jun-2020	215.20	215.00	215.00	215.00	215.00	215.00	215.00	100	0.22	1	100	100.00
DHFL	NA	25-Jun-2020	219.99	219.90	220.00	219.90	220.00	220.00	219.99	511	1.12	5	511	100.00
DHFL	NC	25-Jun-2020	208.00	224.90	224.90	224.00	224.00	224.00	224.85	56	0.13	3	56	100.00
DHFL	NN	25-Jun-2020	202.20	220.00	220.00	220.00	220.00	220.00	220.00	321	0.71	6	321	100.00
DHFL	NP	25-Jun-2020	225.00	225.00	225.00	220.00	220.00	220.00	224.72	265	0.60	3	265	100.00
DHFL	NQ	25-Jun-2020	210.00	210.00	224.00	208.00	212.41	212.41	221.17	906	2.00	10	776	85.65
DHFL	NS	25-Jun-2020	220.00	217.00	220.00	217.00	220.00	220.00	219.82	849	1.87	2	849	100.00
DHFL	NX	25-Jun-2020	203.50	210.00	224.00	210.00	210.00	210.53	218.05	651	1.42	8	651	100.00
DHUNINV	EQ	25-Jun-2020	177.50	171.00	184.95	171.00	180.70	182.00	178.46	1184	2.11	416	342	28.89
DIAMONDYD	EQ	25-Jun-2020	630.25	642.00	642.05	621.65	630.00	634.25	631.94	14329	90.55	1302	6623	46.22
DIAPOWER	BZ	25-Jun-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	7243	0.07	5	-	-
DICIND	EQ	25-Jun-2020	339.50	337.15	344.00	333.10	344.00	342.10	340.90	1039	3.54	82	728	70.07
DIGISPICE	BE	25-Jun-2020	8.60	8.95	8.95	8.20	8.60	8.40	8.52	31540	2.69	101	-	-
DIGJAMLTD	BZ	25-Jun-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	5887	0.18	8	-	-
DISHTV	EQ	25-Jun-2020	9.45	9.40	9.40	9.00	9.00	9.00	9.04	17635705	1594.08	15510	11812272	66.98
DIVISLAB	EQ	25-Jun-2020	2341.35	2340.55	2378.00	2325.35	2337.00	2330.45	2345.96	316335	7421.08	39300	105636	33.39
DIXON	EQ	25-Jun-2020	5661.60	5650.00	5779.00	5532.25	5680.00	5693.65	5685.76	30895	1756.62	9050	15894	51.45
DLF	EQ	25-Jun-2020	160.05	159.80	161.40	156.55	157.35	157.25	158.61	10615968	16837.83	62727	1949755	18.37
DLINKINDIA	EQ	25-Jun-2020	86.05	85.55	88.35	85.55	87.00	86.80	86.79	108590	94.25	1516	59474	54.77
DMART	EQ	25-Jun-2020	2358.35	2348.00	2348.70	2298.10	2309.70	2305.55	2312.30	483356	11176.62	53484	326478	67.54
DOLAT	EQ	25-Jun-2020	51.55	51.05	52.00	49.55	51.00	51.10	50.78	104160	52.89	1707	59245	56.88
DOLLAR	EQ	25-Jun-2020	141.55	140.00	144.25	138.60	139.95	139.95	140.95	86861	122.43	2408	54199	62.40
DONEAR	EQ	25-Jun-2020	29.30	29.35	29.35	28.05	28.60	28.60	28.60	13920	3.98	249	9938	71.39
DPABHUSHAN	SM	25-Jun-2020	48.50	57.95	57.95	52.05	52.05	52.05	55.00	8000	4.40	2	4000	50.00
DPSCLTD	EQ	25-Jun-2020	9.00	9.10	9.50	8.80	9.10	9.30	9.20	24987	2.30	88	23730	94.97
DPWIRES	BE	25-Jun-2020	54.95	54.95	54.95	53.10	54.90	54.90	54.93	608	0.33	6	-	-
DQE	BE	25-Jun-2020	1.75	1.80	1.80	1.70	1.80	1.80	1.78	86920	1.55	53	-	-
DREDGECORP	EQ	25-Jun-2020	254.20	250.00	254.00	245.45	251.00	250.15	249.57	181479	452.92	5984	34875	19.22
DRREDDY	EQ	25-Jun-2020	4042.65	4030.00	4041.00	3976.55	4004.45	4006.60	4009.07	753882	30223.63	49914	281136	37.29
DSML	SM	25-Jun-2020	3.75	3.75	3.75	3.75	3.75	3.75	3.75	6000	0.23	1	6000	100.00
DSSL	EQ	25-Jun-2020	25.10	24.45	25.70	23.90	25.70	24.90	24.72	6160	1.52	110	3928	63.77
DTIL	EQ	25-Jun-2020	174.20	173.70	177.85	170.00	176.00	174.90	172.26	2099	3.62	146	1439	68.56
DUCON	EQ	25-Jun-2020	4.95	5.00	5.00	4.75	4.75	4.75	4.80	58870	2.82	486	55870	94.90
DVL	EQ	25-Jun-2020	68.05	68.05	70.65	65.10	67.15	67.15	67.67	8633	5.84	231	5780	66.95
DWARKESH	EQ	25-Jun-2020	24.25	24.05	25.45	23.50	25.45	25.40	25.01	1903502	476.12	5324	1068277	56.12
DYNAMATECH	EQ	25-Jun-2020	620.15	610.05	632.30	605.00	605.00	617.15	617.33	1798	11.10	269	1198	66.63
DYNPRO	EQ	25-Jun-2020	125.30	124.00	138.40	122.30	134.00	133.10	132.39	114021	150.96	2171	53660	47.06
EASUNREYRL	BZ	25-Jun-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	259	0.01	2	-	-
EBBETF0423	EQ	25-Jun-2020	1067.95	1067.50	1068.74	1067.00	1068.74	1068.61	1068.07	7607	81.25	111	7160	94.12
EBBETF0430	EQ	25-Jun-2020	1081.59	1078.70	1085.95	1078.59	1085.89	1085.86	1084.25	8708	94.42	141	8236	94.58
EBIXFOREX	EQ	25-Jun-2020	440.60	440.00	448.00	422.25	447.95	444.60	440.46	1663	7.32	250	1155	69.45
ECLERX	EQ	25-Jun-2020	451.20	437.00	449.00	437.00	439.00	439.75	441.72	33184	146.58	2072	16154	48.68
ECLFINANCE	NE	25-Jun-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	5	0.05	2	5	100.00
ECLFINANCE	NF	25-Jun-2020	960.00	960.00	960.00	956.00	956.00	956.00	957.63	324	3.10	13	297	91.67
ECLFINANCE	NG	25-Jun-2020	832.05	832.16	850.00	832.10	850.00	850.00	839.86	318	2.67	8	231	72.64
ECLFINANCE	NH	25-Jun-2020	974.00	974.00	974.00	974.00	974.00	974.00	974.00	10	0.10	1	10	100.00
ECLFINANCE	NI	25-Jun-2020	851.90	852.00	852.50	849.00	849.00	849.38	849.47	213	1.81	4	213	100.00
ECLFINANCE	NJ	25-Jun-2020	759.04	771.00	789.99	771.00	772.00	778.69	773.09	253	1.96	6	253	100.00
ECLFINANCE	NK	25-Jun-2020	823.00	820.00	820.00	820.00	820.00	820.00	820.00	2	0.02	1	2	100.00
ECLFINANCE	NM	25-Jun-2020	927.00	939.00	940.00	929.00	929.00	929.00	933.33	208	1.94	9	208	100.00
ECLFINANCE	NN	25-Jun-2020	900.01	900.00	900.00	882.00	900.00	900.00	891.47	19	0.17	3	10	52.63
ECLFINANCE	NO	25-Jun-2020	910.00	910.00	910.00	910.00	910.00	910.00	910.00	15	0.14	2	15	100.00
ECLFINANCE	NP	25-Jun-2020	885.00	871.00	871.00	870.00	870.00	870.00	870.01	76	0.66	2	76	100.00
ECLFINANCE	NQ	25-Jun-2020	865.01	920.00	920.00	920.00	920.00	920.00	920.00	10	0.09	1	10	100.00
ECLFINANCE	NR	25-Jun-2020	920.00	923.00	935.00	907.01	915.00	915.52	918.14	924	8.48	42	728	78.79
ECLFINANCE	NS	25-Jun-2020	875.00	875.00	895.00	875.00	890.00	887.50	884.00	50	0.44	4	50	100.00
EDELWEISS	EQ	25-Jun-2020	51.75	53.90	54.30	52.25	54.30	54.30	53.97	3202739	1728.52	5981	1910437	59.65
EDL	BZ	25-Jun-2020	6.45	6.45	6.70	6.15	6.70	6.70	6.32	6581	0.42	22	-	-
EDUCOMP	BZ	25-Jun-2020	3.95	4.10	4.10	3.80	4.05	4.05	3.99	193534	7.72	323	-	-
EHFLNCD	N3	25-Jun-2020	980.00	948.99	948.99	930.00	930.00	931.06	940.54	660	6.21	39	639	96.82
EHFLNCD	N5	25-Jun-2020	840.00	889.30	889.45	889.15	889.15	889.15	889.40	51	0.45	6	51	100.00
EHFLNCD	N6	25-Jun-2020	667.94	645.00	645.00	580.00	584.90	585.12	590.89	7458	44.07	218	6410	85.95
EICHERMOT	EQ	25-Jun-2020	18436.85	18374.95	18374.95	17920.00	18049.00	18090.70	18070.11	276829	50023.30	54341	74108	26.77
EIDPARRY	EQ	25-Jun-2020	268.45	267.25	277.95	263.00	271.10	271.45	271.41	481664	1307.28	8773	185738	38.56
EIFFL	SM	25-Jun-2020	97.00	97.50	100.00	97.50	100.00	100.00	98.63	3200	3.16	4	3200	100.00
EIHAHOTELS	EQ	25-Jun-2020	248.20	240.00	247.90	235.25	237.10	240.45	241.95	3401	8.23	289	1917	56.37
EIHOTEL	EQ	25-Jun-2020	68.85	68.50	68.50	66.50	66.80	66.80	67.06	678164	454.80	8636	490815	72.37
EIMCOELECO	EQ	25-Jun-2020	316.20	301.00	327.75	301.00	323.00	321.75	316.44	3318	10.50	191	1207	36.38
EKC	EQ	25-Jun-2020	18.55	17.70	19.90	17.70	19.75	19.55	19.51	319215	62.29	963	196399	61.53
ELECON	EQ	25-Jun-2020	25.75	26.25	26.25	25.00	25.90	25.90	25.69	64220	16.50	893	42440	66.09
ELECTCAST	EQ	25-Jun-2020	15.55	15.70	16.00	15.05	15.90	15.85	15.57	668918	104.13	1323	378894	56.64
ELECTHERM	EQ	25-Jun-2020	123.65	125.00	125.00	114.50	119.10	119.95	119.73	9377	11.23	581	4436	47.31
ELGIEQUIP	EQ	25-Jun-2020	156.95	156.00	156.50	152.20	153.85	154.15	154.22	107202	165.33	3241	51115	47.68
ELGIRUBCO	EQ	25-Jun-2020	14.80	15.00	17.75	14.55	17.75	17.75	17.14	392287	67.24	1151	202267	51.56
EMAMILTD	EQ	25-Jun-2020	218.90	216.90	224.00	212.95	223.05	220.55	218.47	951083	2077.88	22692	510306	53.66
EMAMIPAP	EQ	25-Jun-2020	79.95	83.90	83.90	78.00	80.00	79.85	79.76	7202	5.74	266	4242	58.90
EMAMIREAL	EQ	25-Jun-2020	39.40	38.00	40.30	37.60	38.65	38.80	39.18	40338	15.80	349	25776	63.90
EMBASSY	RR	25-Jun-2020	355.76	358.50	361.00	354.85	356.50	355.98	357.69	167200	598.05	543	133800	80.02
EMCO	BZ	25-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	17701	0.32	19	-	-
EMKAY	EQ	25-Jun-2020	47.30	47.55	49.65	46.00	49.65	49.65	48.73	50120	24.42	289	34537	68.91
EMKAYTOOLS	SM	25-Jun-2020	87.30	83.00	87.00	83.00	83.25	83.25	84.58	7800	6.60	13	6600	84.62
EMMBI	EQ	25-Jun-2020	73.70	76.35	77.00	71.00	73.00	73.25	74.43	31500	23.44	727	19805	62.87
EMOFSR1RDP	MF	25-Jun-2020	8.51	8.50	8.50	8.50	8.50	8.50	8.50	2580	0.22	3	2500	96.90
EMOFSR1RGG	MF	25-Jun-2020	8.42	8.36	8.50	8.36	8.50	8.50	8.49	9900	0.84	5	9900	100.00
ENDURANCE	EQ	25-Jun-2020	905.45	900.00	935.00	872.60	882.00	886.30	900.46	240419	2164.88	12889	132838	55.25
ENERGYDEV	EQ	25-Jun-2020	7.25	7.35	7.45	7.00	7.35	7.10	7.18	30592	2.20	313	23197	75.83
ENGINERSIN	EQ	25-Jun-2020	72.45	74.95	81.40	73.60	74.85	74.40	77.41	15623896	12095.20	75801	5531125	35.40
ENIL	EQ	25-Jun-2020	159.90	158.00	160.00	153.10	154.75	155.05	157.74	11323	17.86	735	7588	67.01
EQUITAS	EQ	25-Jun-2020	52.90	51.55	54.80	51.30	54.20	54.35	53.64	15745929	8446.59	33342	2712951	17.23
ERFLNCDI	N2	25-Jun-2020	906.20	906.30	925.00	906.20	925.00	925.00	916.45	79	0.72	5	79	100.00
ERFLNCDI	N4	25-Jun-2020	775.00	783.80	783.85	783.80	783.85	783.80	783.81	40	0.31	2	40	100.00
ERFLNCDI	N5	25-Jun-2020	692.12	714.85	714.85	700.00	703.10	703.10	700.13	204	1.43	7	202	99.02
ERFLNCDI	N6	25-Jun-2020	712.85	650.10	670.50	650.00	667.55	661.27	661.06	47	0.31	7	35	74.47
ERIS	EQ	25-Jun-2020	464.15	473.25	473.25	467.20	470.90	470.60	470.51	86754	408.19	3263	59190	68.23
EROSMEDIA	EQ	25-Jun-2020	17.50	17.80	18.10	17.30	17.70	17.65	17.72	437040	77.45	1200	226751	51.88
ESABINDIA	EQ	25-Jun-2020	1376.95	1374.00	1415.00	1351.00	1362.00	1396.95	1389.18	12507	173.75	1561	5385	43.06
ESCORTS	EQ	25-Jun-2020	987.75	988.00	1036.65	978.80	1024.00	1030.95	1010.95	3886139	39286.92	92464	436578	11.23
ESSARSHPNG	EQ	25-Jun-2020	8.15	8.00	8.40	7.80	8.15	8.15	8.14	40093	3.26	187	25557	63.74
ESSELPACK	EQ	25-Jun-2020	184.20	183.00	186.35	179.05	180.00	180.85	181.55	85432	155.10	2192	50621	59.25
ESTER	EQ	25-Jun-2020	52.90	52.75	52.95	50.80	51.50	51.25	51.88	372346	193.19	2734	262473	70.49
EUROCERA	BZ	25-Jun-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	29100	0.28	25	-	-
EVEREADY	EQ	25-Jun-2020	77.35	77.70	80.00	76.90	79.00	79.50	78.07	135295	105.62	1367	95666	70.71
EVERESTIND	EQ	25-Jun-2020	211.00	208.60	212.05	204.10	209.55	208.50	208.46	47510	99.04	1814	20777	43.73
EXCELINDUS	EQ	25-Jun-2020	721.05	720.10	728.50	710.00	714.05	714.90	718.74	17955	129.05	1594	9970	55.53
EXIDEIND	EQ	25-Jun-2020	149.55	149.00	151.25	147.25	150.50	150.10	149.77	5226317	7827.54	38900	2021333	38.68
EXPLEOSOL	EQ	25-Jun-2020	279.50	271.00	279.50	267.10	271.00	273.10	272.34	10626	28.94	362	9522	89.61
FACT	EQ	25-Jun-2020	45.40	45.05	54.45	45.05	54.45	51.80	50.92	2087873	1063.21	8485	677820	32.46
FAIRCHEM	EQ	25-Jun-2020	570.00	570.00	575.00	550.00	552.90	552.45	560.73	34107	191.25	1798	19479	57.11
FCL	EQ	25-Jun-2020	27.15	27.40	27.40	26.40	27.25	26.95	26.90	118404	31.85	925	71254	60.18
FCONSUMER	EQ	25-Jun-2020	16.70	17.50	17.50	17.10	17.50	17.50	17.48	4502893	786.97	5945	3214134	71.38
FCSSOFT	BE	25-Jun-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.59	9669373	56.92	1367	-	-
FDC	EQ	25-Jun-2020	275.55	272.00	282.65	270.00	276.35	274.50	276.25	465701	1286.48	11456	164841	35.40
FEDERALBNK	EQ	25-Jun-2020	53.25	53.00	53.75	51.10	52.30	52.20	52.27	50484809	26386.53	88954	14112867	27.95
FEL	EQ	25-Jun-2020	15.05	15.80	15.80	15.80	15.80	15.80	15.80	248673	39.29	423	248670	100.00
FELDVR	EQ	25-Jun-2020	16.55	17.35	17.35	17.35	17.35	17.35	17.35	85545	14.84	159	85545	100.00
FELIX	SM	25-Jun-2020	14.90	15.60	15.60	15.60	15.60	15.60	15.60	4000	0.62	1	4000	100.00
FIEMIND	EQ	25-Jun-2020	361.20	360.00	378.00	355.00	371.80	369.10	368.84	62101	229.06	2419	32789	52.80
FILATEX	EQ	25-Jun-2020	26.90	26.80	27.70	25.90	26.40	26.00	26.31	962743	253.34	1628	624355	64.85
FINCABLES	EQ	25-Jun-2020	307.70	300.00	308.00	294.60	308.00	302.60	302.11	67497	203.92	3060	30143	44.66
FINEORG	EQ	25-Jun-2020	1868.80	1854.00	1904.80	1854.00	1889.90	1888.25	1888.26	6663	125.81	1367	3595	53.95
FINPIPE	EQ	25-Jun-2020	498.00	494.90	494.90	477.65	485.10	483.25	486.04	81331	395.30	6143	32840	40.38
FLEXITUFF	BE	25-Jun-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	5658	0.51	12	-	-
FLFL	EQ	25-Jun-2020	150.20	142.70	142.70	142.70	142.70	142.70	142.70	123553	176.31	1549	123302	99.80
FLUOROCHEM	EQ	25-Jun-2020	399.45	409.00	409.00	366.10	370.00	371.45	382.52	211429	808.75	5962	137382	64.98
FMGOETZE	EQ	25-Jun-2020	415.60	414.00	422.35	394.85	399.95	398.40	403.23	6029	24.31	395	4087	67.79
FMNL	EQ	25-Jun-2020	28.25	29.65	29.65	26.85	29.65	29.55	29.10	391785	114.00	3413	226824	57.90
FORCEMOT	EQ	25-Jun-2020	948.10	950.00	965.00	940.00	950.50	949.90	954.42	37450	357.43	3312	7534	20.12
FORTIS	EQ	25-Jun-2020	123.45	122.90	127.00	122.90	124.40	124.50	125.28	1584245	1984.69	9599	859793	54.27
FOSECOIND	EQ	25-Jun-2020	1014.40	1019.50	1040.00	1010.05	1040.00	1036.60	1033.45	480	4.96	100	320	66.67
FOURTHDIM	SM	25-Jun-2020	6.05	6.35	6.35	6.35	6.35	6.35	6.35	7000	0.44	2	7000	100.00
FRETAIL	EQ	25-Jun-2020	129.20	131.50	135.65	129.50	135.65	135.65	133.70	3330723	4453.09	14214	2298615	69.01
FSC	EQ	25-Jun-2020	154.00	158.00	161.70	154.00	161.70	161.70	160.41	117325	188.20	1400	89178	76.01
FSL	EQ	25-Jun-2020	39.60	39.00	40.15	38.60	38.80	38.70	39.08	1997718	780.71	5131	682416	34.16
GABRIEL	EQ	25-Jun-2020	90.90	90.90	91.50	76.10	91.50	89.95	87.45	181097	158.37	4802	91850	50.72
GAEL	EQ	25-Jun-2020	134.00	134.00	135.75	131.85	134.40	134.00	133.57	28474	38.03	526	17247	60.57
GAIL	EQ	25-Jun-2020	101.40	103.00	107.00	102.50	103.10	103.10	104.56	51900025	54266.73	204721	8484013	16.35
GAL	BE	25-Jun-2020	3.20	3.20	3.35	3.20	3.35	3.35	3.33	27365	0.91	36	-	-
GALAXYSURF	EQ	25-Jun-2020	1420.05	1421.10	1426.25	1390.00	1405.50	1408.15	1404.96	8510	119.56	1256	3945	46.36
GALLANTT	EQ	25-Jun-2020	40.40	40.00	40.00	36.00	37.00	36.55	37.19	164833	61.31	1447	84048	50.99
GALLISPAT	EQ	25-Jun-2020	32.40	35.40	35.80	27.80	30.05	30.35	31.00	360136	111.64	2893	147373	40.92
GAMMNINFRA	EQ	25-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	1010944	9.10	336	1010943	100.00
GANDHITUBE	EQ	25-Jun-2020	193.10	191.00	195.15	188.45	193.95	192.10	192.60	2436	4.69	257	1297	53.24
GANECOS	EQ	25-Jun-2020	228.60	221.70	236.50	221.70	227.45	225.65	227.38	12943	29.43	480	8757	67.66
GANESHHOUC	EQ	25-Jun-2020	31.35	32.90	32.90	29.80	32.90	32.85	32.05	119682	38.36	1005	77108	64.43
GANGAFORGE	SM	25-Jun-2020	10.25	10.40	11.45	10.40	11.45	11.45	10.98	18000	1.98	3	12000	66.67
GANGESSECU	EQ	25-Jun-2020	33.20	33.25	35.50	33.25	33.95	34.15	34.42	8528	2.94	44	8016	94.00
GARDENSILK	BE	25-Jun-2020	11.75	12.30	12.30	12.30	12.30	12.30	12.30	25610	3.15	55	-	-
GARFIBRES	EQ	25-Jun-2020	1366.90	1388.95	1390.00	1350.05	1390.00	1383.35	1376.30	5469	75.27	616	4141	75.72
GATI	EQ	25-Jun-2020	45.75	45.25	48.40	44.95	46.95	46.85	46.86	366794	171.89	2325	148575	40.51
GAYAPROJ	BE	25-Jun-2020	17.00	17.00	17.25	16.40	17.05	17.00	16.89	190175	32.13	659	-	-
GBGLOBAL	BE	25-Jun-2020	4.95	4.95	5.15	4.95	5.15	5.15	4.96	1545	0.08	12	-	-
GDL	EQ	25-Jun-2020	86.90	85.95	87.75	85.25	87.10	87.00	86.55	55742	48.24	1068	28269	50.71
GEECEE	EQ	25-Jun-2020	68.15	68.50	68.90	66.50	66.50	67.05	67.59	4203	2.84	229	3498	83.23
GEEKAYWIRE	EQ	25-Jun-2020	66.30	65.10	68.90	64.10	64.15	66.85	67.87	3259	2.21	48	2386	73.21
GENESYS	EQ	25-Jun-2020	38.15	40.40	41.95	38.25	41.95	41.95	40.43	53874	21.78	370	37166	68.99
GENUSPAPER	EQ	25-Jun-2020	5.10	5.10	5.25	4.90	5.10	5.10	5.10	259924	13.27	333	163791	63.01
GENUSPOWER	EQ	25-Jun-2020	21.40	23.25	24.50	22.55	24.00	24.10	23.76	2095817	497.99	5753	1054334	50.31
GEOJITFSL	EQ	25-Jun-2020	28.55	28.00	34.25	28.00	34.25	34.25	32.61	2770794	903.43	7362	1399631	50.51
GEPIL	EQ	25-Jun-2020	472.05	471.00	479.85	456.00	466.00	464.55	473.53	137771	652.38	2113	121386	88.11
GESHIP	EQ	25-Jun-2020	215.80	217.50	219.90	212.85	214.50	214.85	216.07	66053	142.72	6097	25839	39.12
GET&D	EQ	25-Jun-2020	84.10	84.40	85.80	81.50	81.70	81.85	83.33	133936	111.61	1680	87279	65.16
GFLLIMITED	EQ	25-Jun-2020	105.15	108.90	108.90	104.05	105.65	105.50	106.27	91638	97.38	1322	53950	58.87
GFSTEELS	BE	25-Jun-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	540	0.02	2	-	-
GHCL	EQ	25-Jun-2020	143.75	143.65	145.15	141.00	142.70	142.70	143.13	109415	156.61	1876	61481	56.19
GICHSGFIN	EQ	25-Jun-2020	86.80	87.00	90.20	86.85	87.65	87.75	88.50	772137	683.32	5992	211633	27.41
GICL	SM	25-Jun-2020	21.65	22.60	22.60	22.60	22.60	22.60	22.60	12000	2.71	1	12000	100.00
GICRE	EQ	25-Jun-2020	152.80	160.00	165.45	154.40	155.30	156.35	161.25	2118637	3416.40	33086	723203	34.14
GILLANDERS	BE	25-Jun-2020	29.95	30.00	31.35	28.50	30.95	30.95	28.88	2202	0.64	20	-	-
GILLETTE	EQ	25-Jun-2020	4919.55	4919.00	4919.00	4823.00	4901.00	4900.60	4888.05	9332	456.15	1496	6729	72.11
GINNIFILA	EQ	25-Jun-2020	12.95	14.15	14.20	13.50	14.20	14.20	14.10	296449	41.81	601	243079	82.00
GIPCL	EQ	25-Jun-2020	70.30	70.80	73.00	70.00	71.05	71.00	71.56	244864	175.24	2283	99420	40.60
GKWLIMITED	EQ	25-Jun-2020	500.00	499.95	499.95	470.85	491.00	491.40	479.91	55	0.26	16	29	52.73
GLAXO	EQ	25-Jun-2020	1464.00	1459.00	1522.70	1445.00	1500.00	1500.70	1498.81	51147	766.60	4726	25995	50.82
GLENMARK	EQ	25-Jun-2020	459.20	450.00	469.90	434.00	460.00	458.10	457.05	17248254	78833.20	224821	1812449	10.51
GLOBAL	SM	25-Jun-2020	135.00	135.00	135.00	135.00	135.00	135.00	135.00	1000	1.35	1	1000	100.00
GLOBALVECT	EQ	25-Jun-2020	56.80	57.60	65.50	57.20	63.70	63.55	62.86	810315	509.37	6807	255739	31.56
GLOBE	SM	25-Jun-2020	27.95	28.50	29.30	28.50	29.30	29.30	29.23	106000	30.98	27	100000	94.34
GLOBUSSPR	EQ	25-Jun-2020	126.65	123.95	130.00	121.20	128.30	128.00	125.22	169506	212.26	2089	109518	64.61
GMBREW	EQ	25-Jun-2020	411.40	410.60	410.60	398.10	408.05	409.10	406.23	28500	115.78	1495	13086	45.92
GMDCLTD	EQ	25-Jun-2020	42.05	41.90	43.90	41.50	42.30	42.35	42.65	1355651	578.16	5097	557152	41.10
GMMPFAUDLR	EQ	25-Jun-2020	4084.05	4084.00	4247.00	4030.05	4170.00	4154.20	4163.33	21293	886.50	4008	10417	48.92
GMRINFRA	EQ	25-Jun-2020	20.65	20.45	20.95	20.35	20.45	20.45	20.55	10656784	2189.85	29743	2471029	23.19
GNA	EQ	25-Jun-2020	191.85	190.00	195.00	187.80	189.95	189.35	191.36	42758	81.82	1515	17872	41.80
GNFC	EQ	25-Jun-2020	158.25	158.25	163.40	157.65	162.10	162.10	160.83	1602009	2576.57	12640	428813	26.77
GOACARBON	EQ	25-Jun-2020	225.55	227.40	229.90	219.80	224.00	221.45	222.93	29956	66.78	1211	15198	50.73
GOCLCORP	EQ	25-Jun-2020	179.80	184.30	184.30	178.30	181.80	181.55	181.36	9002	16.33	159	5798	64.41
GODFRYPHLP	EQ	25-Jun-2020	1001.55	991.00	1003.75	980.00	996.05	997.50	991.40	63617	630.70	4145	10398	16.34
GODHA	SM	25-Jun-2020	28.40	27.00	27.00	27.00	27.00	27.00	27.00	8000	2.16	2	8000	100.00
GODREJAGRO	EQ	25-Jun-2020	441.00	440.00	455.00	438.00	451.45	450.35	449.79	316275	1422.57	9881	86301	27.29
GODREJCP	EQ	25-Jun-2020	671.70	671.70	687.10	669.45	678.55	676.30	678.16	1924233	13049.37	34190	1166264	60.61
GODREJIND	EQ	25-Jun-2020	412.15	410.00	420.15	387.40	420.00	416.25	412.19	110158	454.06	4855	74944	68.03
GODREJPROP	EQ	25-Jun-2020	890.05	880.00	902.00	865.60	887.90	881.85	886.55	423780	3757.01	19658	124903	29.47
GOENKA	BZ	25-Jun-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	491640	7.13	199	-	-
GOKEX	EQ	25-Jun-2020	38.60	38.30	39.30	37.80	38.60	38.20	38.45	148849	57.23	1150	79053	53.11
GOKUL	EQ	25-Jun-2020	18.00	18.90	18.90	17.10	17.10	17.30	18.25	266420	48.62	1478	179615	67.42
GOKULAGRO	EQ	25-Jun-2020	17.35	16.50	17.00	16.50	16.50	16.50	16.50	24785	4.09	121	23516	94.88
GOLDBEES	EQ	25-Jun-2020	42.70	42.64	42.69	42.11	42.30	42.31	42.34	4227771	1790.02	6123	3625720	85.76
GOLDENTOBC	EQ	25-Jun-2020	26.75	26.75	27.55	25.70	27.45	26.95	26.87	6523	1.75	157	1520	23.30
GOLDIAM	EQ	25-Jun-2020	107.25	104.60	111.80	102.00	103.90	104.45	106.27	62003	65.89	1886	34650	55.88
GOLDSHARE	EQ	25-Jun-2020	4361.00	4355.10	4375.00	4330.00	4375.00	4366.70	4352.97	1198	52.15	273	718	59.93
GOLDTECH	EQ	25-Jun-2020	8.60	8.60	8.85	8.55	8.55	8.55	8.64	20292	1.75	135	18338	90.37
GOODLUCK	EQ	25-Jun-2020	41.30	41.90	42.40	39.80	42.20	41.80	41.36	75744	31.33	928	41813	55.20
GPIL	EQ	25-Jun-2020	173.20	177.00	177.00	163.90	168.60	168.65	171.33	80350	137.66	2033	42385	52.75
GPPL	EQ	25-Jun-2020	77.40	75.30	80.50	75.30	79.35	79.60	78.98	438608	346.42	6238	207411	47.29
GPTINFRA	EQ	25-Jun-2020	24.25	24.95	24.95	23.50	23.95	23.85	24.00	51818	12.44	339	35596	68.69
GRANULES	EQ	25-Jun-2020	206.60	205.45	210.20	204.50	207.00	206.80	207.46	1234708	2561.50	15562	260584	21.10
GRAPHITE	EQ	25-Jun-2020	192.10	188.10	191.50	185.95	187.50	187.50	188.96	325366	614.81	6644	162840	50.05
GRASIM	EQ	25-Jun-2020	613.65	610.95	626.55	604.05	607.45	607.45	615.03	2089589	12851.50	39387	378183	18.10
GRAVITA	EQ	25-Jun-2020	45.75	45.95	47.85	43.25	45.50	46.05	46.10	120143	55.39	1317	64421	53.62
GREAVESCOT	EQ	25-Jun-2020	89.70	88.15	91.00	87.20	87.65	87.75	88.55	554837	491.30	6907	200391	36.12
GREENLAM	EQ	25-Jun-2020	833.40	855.00	855.00	813.00	835.50	842.85	837.76	6047	50.66	813	2785	46.06
GREENPANEL	EQ	25-Jun-2020	37.90	36.10	39.75	36.05	39.75	39.75	39.25	148135	58.14	416	119251	80.50
GREENPLY	EQ	25-Jun-2020	90.45	88.80	90.20	87.55	89.80	89.65	89.16	158379	141.21	2157	79617	50.27
GREENPOWER	EQ	25-Jun-2020	2.85	2.75	2.90	2.75	2.75	2.80	2.79	7092918	198.04	3460	4981346	70.23
GRINDWELL	EQ	25-Jun-2020	492.60	488.05	493.95	481.65	482.50	482.85	487.44	18584	90.59	1248	13724	73.85
GROBTEA	EQ	25-Jun-2020	422.75	391.10	429.95	391.10	429.95	410.55	410.54	195	0.80	39	133	68.21
GRPLTD	EQ	25-Jun-2020	684.60	665.05	675.00	661.00	675.00	663.15	663.98	114	0.76	17	56	49.12
GRSE	EQ	25-Jun-2020	205.15	200.25	205.00	198.05	202.80	202.25	201.50	223637	450.62	4255	73463	32.85
GSCLCEMENT	EQ	25-Jun-2020	28.35	27.45	29.00	27.45	28.40	28.70	28.43	169929	48.31	1017	91586	53.90
GSFC	EQ	25-Jun-2020	54.00	53.00	55.15	53.00	54.60	54.30	54.06	1052517	569.03	4917	238640	22.67
GSPL	EQ	25-Jun-2020	211.10	209.90	216.50	207.45	210.70	211.20	212.58	873198	1856.24	23032	526994	60.35
GSS	EQ	25-Jun-2020	27.40	27.40	27.40	25.75	26.05	26.05	26.16	46687	12.21	377	28131	60.25
GTLINFRA	EQ	25-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	31567909	347.25	4777	30479213	96.55
GTNIND	EQ	25-Jun-2020	10.10	10.60	10.60	9.60	10.60	10.40	10.36	48827	5.06	496	35147	71.98
GTNTEX	EQ	25-Jun-2020	6.75	7.05	7.05	6.50	6.70	6.65	6.80	13123	0.89	65	9347	71.23
GTPL	EQ	25-Jun-2020	70.40	73.80	73.90	67.10	72.00	70.75	72.00	256495	184.67	3977	172102	67.10
GUFICBIO	EQ	25-Jun-2020	73.80	73.00	83.00	73.00	80.55	80.05	79.85	417880	333.68	4962	158660	37.97
GUJALKALI	EQ	25-Jun-2020	328.50	328.50	332.60	327.20	330.00	329.35	330.10	45396	149.85	1897	22585	49.75
GUJAPOLLO	EQ	25-Jun-2020	168.85	167.10	184.70	160.35	173.00	176.45	179.22	18915	33.90	1021	6369	33.67
GUJGASLTD	EQ	25-Jun-2020	290.55	285.90	315.85	283.20	307.00	308.85	301.66	2382960	7188.45	46633	1028368	43.16
GUJRAFFIA	BE	25-Jun-2020	11.75	12.30	12.30	12.20	12.30	12.30	12.30	1205	0.15	20	-	-
GULFOILLUB	EQ	25-Jun-2020	624.50	622.50	624.70	617.00	620.30	620.10	620.22	13136	81.47	1335	9069	69.04
GULFPETRO	EQ	25-Jun-2020	45.80	45.05	46.50	45.00	45.90	45.40	45.40	15842	7.19	334	10455	66.00
GULPOLY	EQ	25-Jun-2020	35.25	35.35	36.00	33.65	35.85	34.85	35.16	6071	2.13	108	4468	73.60
GVKPIL	EQ	25-Jun-2020	3.40	3.40	3.40	3.25	3.25	3.25	3.28	8737736	286.93	2493	7016822	80.30
HAL	EQ	25-Jun-2020	698.65	699.80	817.90	691.00	798.00	792.15	786.79	1079421	8492.78	34302	152854	14.16
HARITASEAT	EQ	25-Jun-2020	378.10	375.90	376.00	368.75	374.90	371.25	373.73	2748	10.27	107	1813	65.98
HARRMALAYA	EQ	25-Jun-2020	77.45	77.45	82.40	77.30	82.25	81.75	80.93	277600	224.67	2749	160479	57.81
HATHWAY	EQ	25-Jun-2020	33.80	33.55	33.55	32.60	33.05	33.00	33.10	1390089	460.15	6158	749510	53.92
HATSUN	EQ	25-Jun-2020	675.35	675.00	675.00	651.00	665.00	666.55	666.06	55419	369.13	3161	19341	34.90
HAVELLS	EQ	25-Jun-2020	582.10	578.90	589.90	575.40	580.70	579.40	582.55	2802811	16327.75	46615	640256	22.84
HAVISHA	BE	25-Jun-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	95153	0.57	29	-	-
HBLPOWER	EQ	25-Jun-2020	16.95	16.60	17.05	16.30	16.85	16.85	16.79	881777	148.01	1790	336057	38.11
HCC	EQ	25-Jun-2020	5.90	6.15	6.15	5.70	6.15	6.15	6.07	4741341	287.60	2715	3986238	84.07
HCG	EQ	25-Jun-2020	121.70	120.80	124.20	120.50	123.00	123.25	121.68	216528	263.48	1857	158353	73.13
HCL-INSYS	BE	25-Jun-2020	8.95	9.00	9.35	8.55	9.35	9.35	9.18	837519	76.86	1090	-	-
HCLTECH	EQ	25-Jun-2020	559.60	557.60	560.70	548.00	548.40	550.05	552.37	6353508	35095.01	111681	4003497	63.01
HDFC	EQ	25-Jun-2020	1797.75	1782.20	1811.00	1761.90	1775.95	1777.80	1786.92	5939864	106140.81	206434	2192872	36.92
HDFCAMC	EQ	25-Jun-2020	2447.30	2440.00	2468.80	2424.85	2445.70	2448.40	2449.92	356037	8722.63	25482	183807	51.63
HDFCBANK	EQ	25-Jun-2020	1032.50	1021.90	1049.00	1007.00	1035.00	1028.75	1026.56	35323457	362615.16	361881	16081355	45.53
HDFCLIFE	EQ	25-Jun-2020	527.25	520.00	539.75	519.00	536.95	538.40	533.77	2654401	14168.41	60899	1200895	45.24
HDFCMFGETF	EQ	25-Jun-2020	4365.80	4365.00	4365.00	4326.00	4329.00	4330.05	4334.17	13872	601.24	791	11483	82.78
HDFCNIFETF	EQ	25-Jun-2020	1082.81	1000.00	1085.50	1000.00	1083.00	1075.07	1079.19	2217	23.93	120	1706	76.95
HDFCSENETF	EQ	25-Jun-2020	3685.00	3650.00	3740.00	3650.00	3680.00	3680.00	3677.96	332	12.21	32	323	97.29
HDIL	BZ	25-Jun-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	47664	1.29	85	-	-
HEG	EQ	25-Jun-2020	882.30	870.00	898.50	870.00	876.00	877.50	885.83	165065	1462.20	8333	29815	18.06
HEIDELBERG	EQ	25-Jun-2020	180.15	177.00	183.40	177.00	181.10	181.20	180.71	511058	923.52	13276	62049	12.14
HERCULES	EQ	25-Jun-2020	75.25	75.40	77.65	74.00	75.05	75.00	75.78	62777	47.57	1228	21961	34.98
HERITGFOOD	EQ	25-Jun-2020	277.40	283.40	283.40	265.00	267.00	268.10	272.56	72982	198.92	3199	40682	55.74
HEROMOTOCO	EQ	25-Jun-2020	2493.80	2472.95	2585.00	2454.15	2565.00	2559.70	2550.40	3281309	83686.51	134868	712768	21.72
HESTERBIO	EQ	25-Jun-2020	1289.40	1348.95	1353.00	1304.95	1327.00	1331.70	1333.54	46168	615.67	4039	17937	38.85
HEXATRADEX	BE	25-Jun-2020	15.95	15.50	16.70	15.20	15.95	15.50	15.37	60173	9.25	98	-	-
HEXAWARE	EQ	25-Jun-2020	321.15	321.05	325.80	318.55	323.00	324.00	323.48	832617	2693.31	15522	472828	56.79
HFCL	EQ	25-Jun-2020	13.95	13.90	14.60	13.55	14.60	14.55	14.31	8070570	1154.79	6039	4343558	53.82
HGINFRA	EQ	25-Jun-2020	187.70	209.00	223.70	201.50	206.10	206.45	212.07	462774	981.42	11269	100293	21.67
HGS	EQ	25-Jun-2020	645.55	644.95	660.00	637.00	655.00	655.80	650.15	21446	139.43	1355	11916	55.56
HHOF1140RG	MF	25-Jun-2020	6.50	6.40	6.70	6.40	6.44	6.44	6.49	5300	0.34	5	5300	100.00
HIKAL	EQ	25-Jun-2020	124.90	123.50	134.45	121.40	129.00	129.00	130.54	2438353	3183.11	22330	517296	21.21
HIL	EQ	25-Jun-2020	1208.80	1209.30	1247.95	1202.10	1218.95	1214.25	1226.46	32086	393.52	2332	12841	40.02
HILTON	EQ	25-Jun-2020	10.35	11.25	11.35	10.25	11.35	11.35	11.02	70610	7.78	321	51722	73.25
HIMATSEIDE	EQ	25-Jun-2020	64.90	64.40	66.30	63.75	65.95	65.45	65.21	246587	160.80	1882	126849	51.44
HINDALCO	EQ	25-Jun-2020	151.40	149.00	152.30	144.60	147.85	146.60	148.36	18500713	27446.82	104666	5089899	27.51
HINDCOMPOS	EQ	25-Jun-2020	163.00	165.50	166.00	162.10	166.00	163.40	163.60	1934	3.16	71	1432	74.04
HINDCOPPER	EQ	25-Jun-2020	32.10	31.75	33.95	31.35	33.45	33.20	32.88	1415685	465.44	4675	484831	34.25
HINDMOTORS	EQ	25-Jun-2020	6.45	6.40	6.75	6.15	6.75	6.75	6.43	717860	46.14	1112	538541	75.02
HINDNATGLS	BE	25-Jun-2020	36.35	36.35	36.95	34.80	35.00	34.95	35.20	5294	1.86	32	-	-
HINDOILEXP	EQ	25-Jun-2020	70.50	68.90	68.90	67.00	67.00	67.10	67.65	360194	243.68	5651	205194	56.97
HINDPETRO	EQ	25-Jun-2020	228.40	228.45	231.90	220.85	222.55	221.85	225.68	6414175	14475.80	49522	2195219	34.22
HINDUNILVR	EQ	25-Jun-2020	2130.30	2114.30	2189.90	2112.00	2157.20	2173.15	2164.58	8208083	177670.69	176752	5008754	61.02
HINDZINC	EQ	25-Jun-2020	186.95	186.80	193.90	184.05	191.80	189.65	191.00	3984328	7609.91	37969	1560337	39.16
HIRECT	EQ	25-Jun-2020	135.30	136.20	136.30	132.00	136.00	135.00	134.85	5544	7.48	147	4856	87.59
HISARMETAL	EQ	25-Jun-2020	70.45	72.30	73.00	66.20	72.35	71.45	70.42	11988	8.44	242	6332	52.82
HITECH	EQ	25-Jun-2020	105.70	105.70	108.00	105.00	105.50	105.50	106.21	3812	4.05	76	3036	79.64
HITECHCORP	EQ	25-Jun-2020	78.10	78.10	82.00	78.10	82.00	81.80	81.02	2668	2.16	58	2532	94.90
HITECHGEAR	EQ	25-Jun-2020	124.00	129.40	129.40	120.65	121.15	123.35	124.64	4115	5.13	108	3421	83.13
HLVLTD	EQ	25-Jun-2020	5.65	5.65	5.70	5.35	5.40	5.35	5.44	310710	16.91	433	264760	85.21
HMT	BZ	25-Jun-2020	15.25	15.95	15.95	14.55	15.45	15.45	15.12	3785	0.57	35	-	-
HMVL	EQ	25-Jun-2020	49.30	51.00	52.95	50.40	52.00	51.40	51.45	100567	51.75	1054	71345	70.94
HNDFDS	EQ	25-Jun-2020	505.10	505.20	529.00	497.15	498.50	509.15	504.79	5224	26.37	343	3807	72.88
HNGSNGBEES	EQ	25-Jun-2020	356.02	358.99	358.99	352.50	358.05	357.06	356.42	124	0.44	30	64	51.61
HONAUT	EQ	25-Jun-2020	29663.80	29900.00	31000.00	29520.45	30375.00	30435.90	30138.27	5913	1782.08	2572	2397	40.54
HONDAPOWER	EQ	25-Jun-2020	1015.50	1019.95	1026.50	985.05	1005.00	1002.30	1006.48	7641	76.91	796	4563	59.72
HOTELRUGBY	EQ	25-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	605	0.01	4	605	100.00
HOVS	EQ	25-Jun-2020	44.90	43.55	44.85	42.70	44.20	44.35	43.80	3061	1.34	83	2217	72.43
HPL	EQ	25-Jun-2020	35.50	35.50	36.90	35.35	35.90	35.85	35.93	104890	37.68	783	69309	66.08
HSCL	EQ	25-Jun-2020	48.90	48.40	49.90	48.05	49.65	49.35	49.40	1837772	907.95	6466	380746	20.72
HSIL	EQ	25-Jun-2020	50.00	49.75	50.35	48.25	49.50	49.25	49.11	456416	224.16	3152	304041	66.61
HTMEDIA	EQ	25-Jun-2020	13.70	13.70	14.50	13.70	14.00	14.25	14.12	127479	18.00	359	66673	52.30
HUBTOWN	EQ	25-Jun-2020	11.10	11.00	11.20	10.60	10.90	10.95	10.95	80895	8.86	236	45499	56.24
HUDCO	EQ	25-Jun-2020	27.50	27.10	28.45	27.00	27.80	27.75	27.87	2694177	750.94	6651	744392	27.63
HUDCO	N2	25-Jun-2020	1224.99	1224.00	1224.00	1219.00	1219.00	1219.33	1221.89	725	8.86	7	575	79.31
HUDCO	N3	25-Jun-2020	1080.00	1078.00	1079.10	1077.00	1078.00	1078.00	1077.76	1689	18.20	10	1056	62.52
HUDCO	N9	25-Jun-2020	1260.00	1260.00	1265.00	1260.00	1265.00	1264.99	1261.66	75	0.95	7	55	73.33
HUDCO	ND	25-Jun-2020	1318.01	1324.90	1324.90	1312.00	1317.00	1317.00	1315.45	240	3.16	10	150	62.50
IBMFNIFTY	EQ	25-Jun-2020	121.95	121.50	121.90	118.05	119.51	120.10	120.03	230	0.28	30	214	93.04
IBREALEST	EQ	25-Jun-2020	52.20	52.00	54.80	50.50	54.80	54.35	54.18	2254426	1221.52	9130	1028863	45.64
IBUCCREDIT	N2	25-Jun-2020	1110.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	20	0.22	1	20	100.00
IBUCCREDIT	N4	25-Jun-2020	901.52	919.95	919.95	901.00	905.00	901.63	903.54	365	3.30	15	340	93.15
IBUCCREDIT	N7	25-Jun-2020	731.52	760.00	760.00	736.00	736.00	736.00	742.94	340	2.53	12	340	100.00
IBUCCREDIT	N9	25-Jun-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	40	0.32	5	40	100.00
IBUCCREDIT	NB	25-Jun-2020	725.00	720.00	720.00	720.00	720.00	720.00	720.00	8	0.06	1	8	100.00
IBULHSGFIN	EQ	25-Jun-2020	208.10	200.00	239.20	197.45	227.15	227.30	224.27	83054546	186267.13	592329	7314336	8.81
IBULHSGFIN	N8	25-Jun-2020	780.00	849.99	849.99	849.99	849.99	849.99	849.99	9	0.08	1	9	100.00
IBULHSGFIN	NA	25-Jun-2020	640.80	645.00	645.00	600.05	600.05	600.05	644.36	72	0.46	4	71	98.61
IBULISL	BE	25-Jun-2020	51.25	52.00	53.80	48.70	53.80	53.80	51.72	229020	118.44	859	-	-
IBVENTURES	E3	25-Jun-2020	38.60	39.85	42.45	37.00	42.45	42.45	41.52	71906	29.85	266	55141	76.68
IBVENTURES	EQ	25-Jun-2020	100.55	99.75	105.55	96.25	105.55	105.55	102.63	1319655	1354.37	5080	1012250	76.71
ICEMAKE	SM	25-Jun-2020	34.20	34.95	34.95	34.95	34.95	34.95	34.95	2000	0.70	1	2000	100.00
ICFL	N1	25-Jun-2020	920.00	999.30	999.30	901.50	924.00	924.00	920.35	200	1.84	11	180	90.00
ICFL	N2	25-Jun-2020	985.24	988.00	990.00	988.00	990.00	990.00	989.20	25	0.25	4	25	100.00
ICFL	N3	25-Jun-2020	960.00	856.00	856.00	856.00	856.00	856.00	856.00	1	0.01	1	1	100.00
ICFL	N4	25-Jun-2020	889.00	950.00	950.00	935.00	935.00	935.00	945.00	15	0.14	2	15	100.00
ICFL	N5	25-Jun-2020	881.00	860.00	860.00	860.00	860.00	860.00	860.00	10	0.09	1	10	100.00
ICFL	N6	25-Jun-2020	950.00	950.00	978.00	950.00	978.00	978.00	950.22	126	1.20	7	126	100.00
ICFL	N9	25-Jun-2020	1092.60	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	10	0.11	1	10	100.00
ICFL	NF	25-Jun-2020	915.00	920.00	920.00	916.00	916.00	916.00	918.31	104	0.96	9	104	100.00
ICFL	NI	25-Jun-2020	900.00	902.00	902.00	902.00	902.00	902.00	902.00	1	0.01	1	1	100.00
ICICI500	EQ	25-Jun-2020	138.32	140.00	140.00	137.00	137.60	137.57	137.68	748	1.03	169	470	62.83
ICICIB22	EQ	25-Jun-2020	25.57	25.60	25.97	25.00	25.69	25.77	25.69	257639	66.19	4817	103491	40.17
ICICIBANK	EQ	25-Jun-2020	348.10	345.90	355.60	338.50	350.50	351.00	348.84	69905394	243856.86	474435	18395307	26.31
ICICIBANKN	EQ	25-Jun-2020	212.75	210.00	215.80	208.19	213.22	213.75	213.17	88321	188.27	1070	19825	22.45
ICICIBANKP	EQ	25-Jun-2020	116.48	116.50	121.28	113.32	119.80	119.06	116.44	62140	72.36	1168	50178	80.75
ICICIGI	EQ	25-Jun-2020	1293.10	1279.00	1287.95	1267.20	1278.00	1274.00	1277.32	377086	4816.59	29184	266578	70.69
ICICIGOLD	EQ	25-Jun-2020	43.62	43.18	43.50	43.01	43.19	43.13	43.27	336646	145.66	1178	290010	86.15
ICICILIQ	EQ	25-Jun-2020	999.99	999.95	1000.00	997.10	999.99	999.99	999.71	17255	172.50	67	11911	69.03
ICICILOVOL	EQ	25-Jun-2020	86.45	87.50	87.50	83.85	86.74	85.99	86.05	4070	3.50	136	1769	43.46
ICICIM150	EQ	25-Jun-2020	57.59	58.50	58.50	57.00	57.20	57.23	57.14	1433	0.82	26	1377	96.09
ICICIMCAP	EQ	25-Jun-2020	56.21	57.70	57.70	55.61	55.95	56.02	56.25	2138	1.20	82	1390	65.01
ICICINF100	EQ	25-Jun-2020	113.67	115.94	118.30	112.00	113.70	112.93	113.08	1994	2.25	260	1731	86.81
ICICINIFTY	EQ	25-Jun-2020	108.71	105.40	115.00	104.00	108.15	108.46	108.36	105413	114.22	3290	74183	70.37
ICICINV20	EQ	25-Jun-2020	51.29	52.00	53.00	50.25	51.69	51.20	51.58	5430	2.80	376	3453	63.59
ICICINXT50	EQ	25-Jun-2020	26.25	27.00	27.00	25.06	26.27	26.02	26.22	7246	1.90	108	5402	74.55
ICICIPRULI	EQ	25-Jun-2020	430.65	431.90	433.50	423.00	426.45	428.25	428.50	2475433	10607.11	42678	778801	31.46
ICICISENSX	EQ	25-Jun-2020	375.12	375.13	375.13	367.00	374.99	371.31	369.93	1488	5.50	108	1095	73.59
ICIL	EQ	25-Jun-2020	39.15	39.15	39.80	38.45	38.50	38.55	38.94	113685	44.27	771	86189	75.81
ICRA	EQ	25-Jun-2020	2516.65	2563.95	2570.00	2479.05	2535.00	2539.05	2539.27	852	21.63	310	361	42.37
IDBI	EQ	25-Jun-2020	36.30	37.80	38.10	37.00	38.10	38.10	37.83	6341776	2399.29	12281	2985139	47.07
IDBIGOLD	EQ	25-Jun-2020	4484.65	4484.65	4588.00	4484.65	4531.00	4499.85	4519.27	36	1.63	26	27	75.00
IDEA	EQ	25-Jun-2020	9.80	9.40	10.10	9.25	9.70	9.85	9.68	595263920	57599.95	313742	170433857	28.63
IDFC	EQ	25-Jun-2020	20.00	20.00	20.60	19.25	20.00	19.90	20.01	18216136	3644.30	40510	6708184	36.83
IDFCFIRSTB	EQ	25-Jun-2020	27.55	27.05	27.80	26.80	27.05	27.00	27.27	55206400	15053.02	124961	10870080	19.69
IDFCFIRSTB	N1	25-Jun-2020	5180.04	5180.25	5200.00	5180.25	5200.00	5200.00	5198.02	10	0.52	4	9	90.00
IDFCFIRSTB	N2	25-Jun-2020	10386.00	10500.00	10500.00	10361.01	10361.01	10361.01	10398.00	7	0.73	4	6	85.71
IDFCFIRSTB	N4	25-Jun-2020	9930.00	9910.00	9910.00	9910.00	9910.00	9910.00	9910.00	4	0.40	1	4	100.00
IDFCFIRSTB	N5	25-Jun-2020	5051.04	5052.06	5052.06	5052.06	5052.06	5052.06	5052.06	4	0.20	1	4	100.00
IDFCFIRSTB	N6	25-Jun-2020	10110.00	10076.20	10085.02	10076.20	10085.02	10085.02	10080.61	4	0.40	2	2	50.00
IDFCFIRSTB	NA	25-Jun-2020	10350.00	10350.00	10350.00	10350.00	10350.00	10350.00	10350.00	4	0.41	1	4	100.00
IDFCFIRSTB	NB	25-Jun-2020	5100.00	5048.01	5048.01	5048.01	5048.01	5048.01	5048.01	4	0.20	1	4	100.00
IDFCFIRSTB	NC	25-Jun-2020	9900.00	9850.00	10000.00	9840.00	10000.00	10000.00	9913.13	40	3.97	11	32	80.00
IDFNIFTYET	EQ	25-Jun-2020	107.99	102.00	107.75	102.00	107.75	107.75	106.99	11	0.01	4	9	81.82
IEX	EQ	25-Jun-2020	184.95	183.95	186.95	183.00	184.75	184.75	185.04	232392	430.02	7303	136613	58.79
IFBAGRO	EQ	25-Jun-2020	289.45	300.00	303.90	295.00	303.90	303.90	302.44	6310	19.08	220	5351	84.80
IFBIND	EQ	25-Jun-2020	396.30	392.00	403.65	391.00	401.00	401.10	397.78	32886	130.81	2929	16083	48.91
IFCI	EQ	25-Jun-2020	7.70	7.90	7.90	7.45	7.65	7.65	7.62	4031302	307.18	284435	2024292	50.21
IFCI	NF	25-Jun-2020	1052.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	30	0.32	1	30	100.00
IFCI	NH	25-Jun-2020	1069.94	1070.00	1071.00	1065.00	1065.00	1067.86	1068.63	890	9.51	18	890	100.00
IFCI	NL	25-Jun-2020	1033.00	1032.50	1032.90	1029.00	1029.00	1029.00	1030.20	470	4.84	6	470	100.00
IFCI	NM	25-Jun-2020	1503.00	1600.00	1600.00	1600.00	1600.00	1600.00	1600.00	50	0.80	1	50	100.00
IFGLEXPOR	EQ	25-Jun-2020	130.45	133.05	133.05	121.35	129.50	128.80	127.16	5955	7.57	192	2926	49.14
IGARASHI	EQ	25-Jun-2020	287.85	280.00	295.45	280.00	286.50	287.70	288.32	131682	379.66	6217	46485	35.30
IGL	EQ	25-Jun-2020	443.55	443.75	447.55	428.65	443.90	445.15	438.18	8312944	36425.64	135019	4057092	48.80
IGPL	EQ	25-Jun-2020	150.10	147.00	148.75	144.45	146.30	145.85	146.68	24623	36.12	1028	16453	66.82
IIFCL	N4	25-Jun-2020	1418.00	1424.50	1430.00	1424.50	1430.00	1428.00	1427.65	1114	15.90	7	1112	99.82
IIFL	EQ	25-Jun-2020	75.00	74.65	82.50	72.65	82.50	82.50	80.59	4296093	3462.11	15927	1328928	30.93
IIFL	N2	25-Jun-2020	1021.00	1021.50	1061.00	1021.50	1061.00	1061.00	1021.59	456	4.66	11	456	100.00
IIFL	N4	25-Jun-2020	988.21	995.00	1000.00	995.00	999.00	999.00	996.56	450	4.48	6	450	100.00
IIFL	N5	25-Jun-2020	1028.40	1028.75	1028.75	1028.75	1028.75	1028.75	1028.75	501	5.15	2	501	100.00
IIFL	N7	25-Jun-2020	960.00	945.00	945.00	945.00	945.00	945.00	945.00	10	0.09	5	10	100.00
IIFL	N8	25-Jun-2020	1077.00	1070.00	1077.30	1070.00	1077.30	1077.30	1076.23	342	3.68	8	292	85.38
IIFLSEC	EQ	25-Jun-2020	38.20	37.90	45.80	37.15	45.80	45.80	43.78	8419996	3686.04	17943	2656920	31.55
IIFLWAM	EQ	25-Jun-2020	1003.45	990.35	1195.00	990.35	1070.00	1085.95	1119.47	265153	2968.32	18271	46455	17.52
IITL	EQ	25-Jun-2020	58.50	58.00	60.00	58.00	60.00	60.00	59.96	155	0.09	6	153	98.71
IL&FSENGG	BZ	25-Jun-2020	3.90	4.05	4.05	3.90	4.05	4.05	4.05	67240	2.72	68	-	-
IL&FSTRANS	BZ	25-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	348205	4.87	113	-	-
IMAGICAA	EQ	25-Jun-2020	5.65	5.90	5.90	5.90	5.90	5.90	5.90	59601	3.52	66	59600	100.00
IMFA	EQ	25-Jun-2020	156.75	158.00	164.90	153.95	164.90	162.30	156.89	25299	39.69	332	17325	68.48
IMPAL	EQ	25-Jun-2020	512.55	531.20	531.20	505.00	523.00	523.95	516.82	1119	5.78	110	799	71.40
IMPEXFERRO	BE	25-Jun-2020	0.50	0.50	0.55	0.50	0.50	0.50	0.54	23000	0.13	13	-	-
INDBANK	EQ	25-Jun-2020	7.65	7.70	7.80	7.30	7.65	7.70	7.63	151332	11.54	455	93517	61.80
INDHOTEL	EQ	25-Jun-2020	81.35	81.80	82.60	81.00	81.70	82.10	81.64	1190207	971.70	9896	533069	44.79
INDIACEM	EQ	25-Jun-2020	126.90	125.55	127.95	123.50	125.55	125.55	125.94	1929569	2430.18	14130	673108	34.88
INDIAGLYCO	EQ	25-Jun-2020	288.25	280.00	280.00	271.35	276.00	275.20	275.48	380092	1047.08	7665	155225	40.84
INDIAMART	EQ	25-Jun-2020	2358.55	2320.00	2415.00	2297.45	2384.00	2390.60	2370.75	29048	688.65	5180	13563	46.69
INDIANB	EQ	25-Jun-2020	65.30	64.00	65.10	61.60	64.05	63.75	63.86	3838855	2451.61	19010	1090521	28.41
INDIANCARD	EQ	25-Jun-2020	92.65	93.00	94.90	91.10	94.15	94.15	93.38	605	0.56	30	409	67.60
INDIANHUME	EQ	25-Jun-2020	166.25	163.30	171.00	163.05	168.15	168.10	167.83	64611	108.43	1702	32156	49.77
INDIGO	EQ	25-Jun-2020	1062.50	1055.00	1068.00	1037.05	1046.70	1044.95	1052.90	1157894	12191.49	35483	161509	13.95
INDIGRID	IV	25-Jun-2020	101.07	101.00	101.00	100.80	101.00	101.00	100.94	185409	187.15	52	185409	100.00
INDLMETER	BE	25-Jun-2020	16.40	17.20	17.20	16.75	16.90	16.90	17.08	9532	1.63	39	-	-
INDNIPPON	EQ	25-Jun-2020	286.20	285.05	291.40	282.70	285.65	284.75	286.15	8364	23.93	468	5168	61.79
INDOCO	EQ	25-Jun-2020	210.60	210.60	216.00	207.65	208.30	210.20	211.47	217283	459.50	4118	130496	60.06
INDORAMA	EQ	25-Jun-2020	18.90	19.25	19.25	18.00	18.00	18.00	18.18	39664	7.21	141	34033	85.80
INDOSOLAR	BZ	25-Jun-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	30353	0.49	22	-	-
INDOSTAR	EQ	25-Jun-2020	285.95	285.95	287.00	280.25	285.35	285.80	283.58	59447	168.58	1059	21018	35.36
INDOTECH	EQ	25-Jun-2020	99.75	99.80	106.00	98.00	100.00	100.90	102.30	11588	11.85	318	5685	49.06
INDOTHAI	BE	25-Jun-2020	18.75	18.35	19.50	18.25	19.00	19.25	19.10	13038	2.49	55	-	-
INDOWIND	BE	25-Jun-2020	3.30	3.30	3.45	3.25	3.45	3.40	3.40	45784	1.56	122	-	-
INDRAMEDCO	EQ	25-Jun-2020	59.90	57.30	57.80	55.50	56.40	56.50	56.65	946379	536.10	7611	436697	46.14
INDSWFTLAB	EQ	25-Jun-2020	35.15	35.85	35.85	33.40	34.20	34.15	33.72	66024	22.27	825	51106	77.41
INDSWFTLTD	BE	25-Jun-2020	3.45	3.45	3.45	3.30	3.30	3.30	3.31	8767	0.29	34	-	-
INDTERRAIN	EQ	25-Jun-2020	35.15	35.00	36.20	34.15	35.05	35.20	35.37	260842	92.27	1324	148953	57.10
INDUSINDBK	EQ	25-Jun-2020	481.70	480.00	490.95	461.00	475.85	475.15	476.78	37361371	178132.53	526355	7298422	19.53
INEOSSTYRO	EQ	25-Jun-2020	685.35	669.30	710.00	669.25	709.90	708.10	699.42	12892	90.17	316	11192	86.81
INFIBEAM	EQ	25-Jun-2020	67.25	66.50	68.50	64.10	65.00	65.75	66.40	953847	633.31	4872	542818	56.91
INFOBEAN	EQ	25-Jun-2020	102.00	106.00	106.00	98.20	99.85	99.25	100.39	31468	31.59	407	21276	67.61
INFRABEES	EQ	25-Jun-2020	315.03	318.50	318.74	313.75	315.30	315.38	315.28	678	2.14	12	610	89.97
INFRATEL	EQ	25-Jun-2020	233.05	222.00	232.40	218.00	229.50	228.45	225.81	15312037	34576.15	142843	2648012	17.29
INFY	EQ	25-Jun-2020	714.15	704.85	705.60	693.50	700.70	700.50	700.31	14945304	104663.23	214685	7828966	52.38
INGERRAND	EQ	25-Jun-2020	638.50	638.70	638.70	636.60	637.90	637.40	637.19	51867	330.49	329	49345	95.14
INNOVATIVE	SM	25-Jun-2020	7.10	7.20	7.35	7.20	7.25	7.25	7.25	12000	0.87	3	9000	75.00
INOXLEISUR	EQ	25-Jun-2020	252.80	248.20	255.00	240.00	251.00	249.70	249.01	294699	733.82	9611	118641	40.26
INOXWIND	EQ	25-Jun-2020	40.20	39.90	41.00	38.20	39.40	39.55	39.43	244997	96.59	2368	176747	72.14
INSECTICID	EQ	25-Jun-2020	496.15	496.00	517.00	487.85	505.00	501.40	504.70	105495	532.44	5478	35010	33.19
INSPIRISYS	EQ	25-Jun-2020	23.70	23.05	24.45	22.65	24.30	24.00	23.44	5653	1.32	80	3194	56.50
INTELLECT	EQ	25-Jun-2020	107.70	102.70	109.85	102.35	103.00	104.00	104.28	229820	239.65	3463	164476	71.57
INTENTECH	EQ	25-Jun-2020	24.70	24.70	25.45	24.00	24.60	24.60	24.57	5926	1.46	182	5533	93.37
INVENTURE	EQ	25-Jun-2020	14.45	14.30	14.40	14.20	14.20	14.20	14.25	5550	0.79	27	3250	58.56
IOB	EQ	25-Jun-2020	10.90	10.95	11.95	10.80	11.95	11.95	11.56	22342424	2582.06	17932	11543528	51.67
IOC	EQ	25-Jun-2020	87.10	85.20	88.10	84.70	85.25	85.05	85.97	25734149	22124.71	89407	6703496	26.05
IOLCP	EQ	25-Jun-2020	432.50	433.80	473.80	426.90	471.45	466.50	457.44	3111084	14231.49	54656	671211	21.57
IPCALAB	EQ	25-Jun-2020	1651.55	1627.00	1686.00	1627.00	1666.00	1666.90	1670.47	242191	4045.74	35162	128373	53.00
IRB	EQ	25-Jun-2020	86.05	85.05	91.85	82.70	90.20	90.05	89.54	5804068	5197.13	32377	1710275	29.47
IRBINVIT	IV	25-Jun-2020	37.08	37.05	38.15	37.00	37.85	37.90	37.83	155000	58.63	49	117500	75.81
IRCON	EQ	25-Jun-2020	90.10	90.40	91.70	89.00	91.60	90.95	90.76	733579	665.78	5354	353302	48.16
IRCTC	EQ	25-Jun-2020	1421.00	1410.00	1429.95	1392.00	1411.60	1412.35	1412.56	689248	9736.04	50293	212401	30.82
IREDA	N3	25-Jun-2020	1370.00	1327.50	1360.00	1327.50	1360.00	1360.00	1343.75	16	0.22	2	8	50.00
IREDA	N6	25-Jun-2020	1401.17	1410.00	1410.00	1403.00	1403.00	1403.00	1403.07	100	1.40	2	100	100.00
IREDA	N7	25-Jun-2020	1245.00	1245.00	1251.00	1245.00	1251.00	1250.74	1249.89	47	0.59	8	47	100.00
IRFC	N1	25-Jun-2020	1110.00	1119.00	1119.00	1101.00	1108.55	1108.78	1106.88	3969	43.93	27	2669	67.25
IRFC	N2	25-Jun-2020	1259.70	1259.00	1260.00	1255.00	1255.00	1255.00	1258.94	946	11.91	9	946	100.00
IRFC	N7	25-Jun-2020	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	9	0.12	1	9	100.00
IRFC	N8	25-Jun-2020	1255.00	1270.00	1270.00	1250.00	1261.15	1261.15	1252.13	3474	43.50	4	3000	86.36
IRFC	NA	25-Jun-2020	1300.00	1308.99	1327.99	1308.99	1326.00	1326.00	1315.70	1802	23.71	16	1802	100.00
IRFC	NE	25-Jun-2020	1335.00	1339.99	1340.00	1334.00	1334.00	1334.00	1335.55	504	6.73	8	464	92.06
IRFC	NK	25-Jun-2020	1325.00	1300.20	1300.20	1300.20	1300.20	1300.20	1300.20	1	0.01	1	1	100.00
IRFC	NN	25-Jun-2020	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	50	0.59	1	50	100.00
IRFC	NO	25-Jun-2020	1285.10	1285.00	1289.99	1285.00	1289.99	1289.99	1285.06	233	2.99	3	233	100.00
ISEC	EQ	25-Jun-2020	474.70	475.00	488.90	475.00	475.70	477.75	479.15	547284	2622.32	13541	288533	52.72
ISFT	BE	25-Jun-2020	49.90	47.65	51.00	47.65	51.00	50.70	49.40	1981	0.98	32	-	-
ISMTLTD	BE	25-Jun-2020	5.40	5.25	5.25	5.15	5.15	5.15	5.17	62682	3.24	102	-	-
ITC	EQ	25-Jun-2020	191.85	192.25	203.50	191.65	202.50	202.10	198.36	75575878	149912.86	385549	25859893	34.22
ITDC	EQ	25-Jun-2020	210.85	207.00	211.85	207.00	209.00	208.90	209.98	11723	24.62	571	5208	44.43
ITDCEM	EQ	25-Jun-2020	52.10	52.45	54.50	51.00	54.00	53.30	52.61	334022	175.73	2771	164054	49.11
ITI	EQ	25-Jun-2020	103.15	105.90	107.85	103.60	107.00	106.50	105.49	2447211	2581.68	19076	585717	23.93
IVC	BE	25-Jun-2020	3.40	3.50	3.50	3.30	3.35	3.35	3.37	181275	6.10	204	-	-
IVP	EQ	25-Jun-2020	40.75	43.00	43.00	39.25	40.85	40.85	40.58	504	0.20	25	353	70.04
IVZINGOLD	EQ	25-Jun-2020	4410.45	4414.00	4416.00	4414.00	4416.00	4415.35	4414.49	72	3.18	16	72	100.00
IZMO	EQ	25-Jun-2020	20.30	19.60	21.30	19.55	21.30	21.30	20.88	30453	6.36	197	22161	72.77
J&KBANK	EQ	25-Jun-2020	18.90	18.45	19.80	18.10	19.80	19.80	19.45	6429770	1250.43	15328	3175392	49.39
JAGRAN	EQ	25-Jun-2020	41.05	41.10	42.45	40.55	41.80	41.85	41.84	1208909	505.85	4274	615826	50.94
JAGSNPHARM	EQ	25-Jun-2020	39.10	41.05	41.05	41.05	41.05	41.05	41.05	57961	23.79	161	57961	100.00
JAIBALAJI	EQ	25-Jun-2020	22.60	22.60	23.45	21.80	22.50	22.30	22.57	13916	3.14	230	5066	36.40
JAICORPLTD	EQ	25-Jun-2020	89.10	88.15	91.40	87.40	89.40	89.25	89.65	2798726	2508.92	13436	352369	12.59
JAIHINDPRO	BZ	25-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	2000	0.02	1	-	-
JAINSTUDIO	BE	25-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	7026	0.15	7	-	-
JALAN	SM	25-Jun-2020	4.45	4.30	4.30	4.30	4.30	4.30	4.30	3000	0.13	1	3000	100.00
JAMNAAUTO	EQ	25-Jun-2020	30.95	30.50	31.80	29.60	31.70	31.40	30.86	1009471	311.53	3411	550383	54.52
JASH	EQ	25-Jun-2020	153.15	153.15	158.00	145.50	152.95	151.45	150.09	17607	26.43	175	11807	67.06
JAYAGROGN	EQ	25-Jun-2020	98.90	95.70	99.10	94.60	97.00	96.40	96.17	9623	9.25	305	6686	69.48
JAYBARMARU	EQ	25-Jun-2020	203.00	203.00	211.95	200.50	208.00	207.60	207.49	57846	120.02	1987	24164	41.77
JAYNECOIND	BE	25-Jun-2020	3.75	3.75	3.85	3.60	3.60	3.60	3.68	70523	2.59	51	-	-
JAYSREETEA	EQ	25-Jun-2020	46.25	45.00	47.25	44.75	45.70	46.45	46.12	82997	38.28	1162	32788	39.51
JBCHEPHARM	EQ	25-Jun-2020	689.25	690.00	718.00	656.85	683.00	692.85	684.79	517653	3544.81	16631	163162	31.52
JBFIND	BE	25-Jun-2020	13.90	14.55	14.55	13.25	13.25	13.25	13.61	71566	9.74	192	-	-
JBMA	EQ	25-Jun-2020	218.05	215.75	236.55	211.30	231.80	230.75	228.29	132784	303.13	3208	56871	42.83
JCHAC	EQ	25-Jun-2020	2336.40	2336.40	2379.85	2270.00	2299.95	2292.30	2304.23	11158	257.11	1861	5899	52.87
JETAIRWAYS	BZ	25-Jun-2020	26.95	26.90	27.20	26.00	26.90	26.75	26.75	55923	14.96	434	-	-
JHS	BE	25-Jun-2020	15.85	16.60	16.60	16.60	16.60	16.60	16.60	130534	21.67	237	-	-
JIKIND	BE	25-Jun-2020	0.90	0.95	0.95	0.90	0.95	0.90	0.94	129952	1.22	87	-	-
JINDALPHOT	EQ	25-Jun-2020	16.75	17.40	17.40	15.90	16.95	16.85	16.47	15821	2.61	83	5562	35.16
JINDALPOLY	EQ	25-Jun-2020	362.20	362.80	387.90	355.00	385.90	385.05	377.08	202359	763.05	6610	66740	32.98
JINDALSAW	EQ	25-Jun-2020	59.65	58.55	62.80	58.00	62.20	62.15	61.62	3190000	1965.78	11911	885091	27.75
JINDALSTEL	EQ	25-Jun-2020	148.45	146.00	151.80	144.25	149.50	149.80	148.68	10313930	15335.21	51009	1752214	16.99
JINDRILL	BE	25-Jun-2020	73.00	73.00	74.95	71.00	74.00	73.65	72.92	7144	5.21	100	-	-
JINDWORLD	EQ	25-Jun-2020	40.45	42.45	42.45	38.75	42.45	42.45	42.01	35619	14.96	207	20542	57.67
JISLDVREQS	BE	25-Jun-2020	10.70	11.20	11.20	10.70	11.20	11.20	11.17	301089	33.64	442	-	-
JISLJALEQS	BE	25-Jun-2020	10.50	11.00	11.00	10.00	11.00	11.00	10.71	4769146	510.86	5506	-	-
JITFINFRA	BE	25-Jun-2020	6.70	6.75	7.00	6.75	7.00	7.00	6.88	3286	0.23	17	-	-
JIYAECO	EQ	25-Jun-2020	12.40	12.20	12.25	11.80	11.80	11.80	11.85	173408	20.55	453	133193	76.81
JKCEMENT	EQ	25-Jun-2020	1346.75	1346.00	1414.90	1326.05	1409.00	1397.05	1373.46	89062	1223.23	10581	59111	66.37
JKIL	EQ	25-Jun-2020	100.05	98.50	101.50	96.75	100.00	99.20	99.08	320580	317.63	5021	81997	25.58
JKLAKSHMI	EQ	25-Jun-2020	254.25	249.00	256.10	248.50	254.40	254.60	254.15	132855	337.64	3097	47452	35.72
JKPAPER	EQ	25-Jun-2020	99.30	99.00	104.80	97.35	102.15	101.85	102.16	2362153	2413.15	16639	487604	20.64
JKTYRE	EQ	25-Jun-2020	64.40	62.55	66.05	62.55	65.65	65.35	65.03	1024506	666.22	6972	289491	28.26
JMA	EQ	25-Jun-2020	21.10	20.80	21.40	20.80	20.85	21.00	20.98	4448	0.93	44	3371	75.79
JMCPROJECT	EQ	25-Jun-2020	57.05	59.00	59.00	54.00	55.50	55.05	55.69	393329	219.06	3651	196486	49.95
JMFINANCIL	EQ	25-Jun-2020	71.95	71.50	78.90	71.10	75.00	75.40	74.91	6163854	4617.41	28210	2435510	39.51
JMTAUTOLTD	BE	25-Jun-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	416401	22.90	374	-	-
JOCIL	EQ	25-Jun-2020	170.10	166.80	177.90	166.80	170.00	171.05	172.99	27065	46.82	1023	12774	47.20
JPASSOCIAT	EQ	25-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	428120	9.85	390	428120	100.00
JPINFRATEC	BE	25-Jun-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	159278	2.71	74	-	-
JPOLYINVST	BE	25-Jun-2020	19.45	19.45	20.40	19.45	20.35	20.35	19.79	1659	0.33	25	-	-
JPPOWER	EQ	25-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	345095	6.21	181	345095	100.00
JSL	EQ	25-Jun-2020	37.85	38.00	38.45	37.05	37.30	37.35	37.76	340678	128.63	1409	197962	58.11
JSLHISAR	EQ	25-Jun-2020	67.70	66.55	69.50	64.40	67.50	67.40	67.69	314745	213.04	2894	128473	40.82
JSWENERGY	EQ	25-Jun-2020	49.20	48.90	50.55	48.10	49.25	49.50	49.64	2126648	1055.61	9964	1324073	62.26
JSWHL	EQ	25-Jun-2020	1967.00	1927.05	1991.55	1927.05	1975.00	1973.55	1965.98	632	12.42	157	482	76.27
JSWSTEEL	EQ	25-Jun-2020	193.90	192.15	197.35	191.00	194.20	193.55	195.01	9502767	18531.81	51306	2454722	25.83
JTEKTINDIA	EQ	25-Jun-2020	66.35	65.70	69.50	64.50	68.20	67.45	67.72	690763	467.77	4760	276365	40.01
JUBILANT	EQ	25-Jun-2020	662.10	660.00	669.05	650.00	659.00	660.35	660.86	222632	1471.28	9976	148043	66.50
JUBLFOOD	EQ	25-Jun-2020	1767.65	1745.00	1805.40	1737.70	1786.95	1782.95	1778.40	801258	14249.53	31958	107959	13.47
JUBLINDS	EQ	25-Jun-2020	110.75	109.00	111.90	108.45	110.75	110.55	110.37	3740	4.13	139	2647	70.78
JUMPNET	EQ	25-Jun-2020	56.00	56.55	59.00	55.50	56.80	56.80	57.10	2414818	1378.88	2232	1712421	70.91
JUNIORBEES	EQ	25-Jun-2020	270.50	268.00	272.84	267.05	270.20	270.82	270.92	54157	146.72	2184	24217	44.72
JUSTDIAL	EQ	25-Jun-2020	379.90	379.95	389.70	372.00	386.00	382.30	382.06	2317165	8852.89	31001	632543	27.30
JVLAGRO	BZ	25-Jun-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	90097	0.99	37	-	-
JYOTHYLAB	EQ	25-Jun-2020	119.30	118.80	121.95	117.15	120.00	120.65	119.16	695735	829.06	10705	162618	23.37
KABRAEXTRU	EQ	25-Jun-2020	54.75	54.25	58.50	53.00	57.45	57.10	57.32	63856	36.60	1018	23171	36.29
KAJARIACER	EQ	25-Jun-2020	390.00	389.95	404.05	385.00	403.00	401.35	395.50	167026	660.59	5917	65429	39.17
KAKATCEM	EQ	25-Jun-2020	154.05	146.45	150.75	146.35	147.95	146.75	147.11	58446	85.98	1184	35616	60.94
KALPATPOWR	EQ	25-Jun-2020	223.95	222.50	229.90	222.50	226.00	224.75	226.57	499685	1132.14	11490	210504	42.13
KALYANIFRG	BE	25-Jun-2020	140.60	147.00	147.00	133.60	137.50	137.30	138.40	395	0.55	8	-	-
KAMATHOTEL	EQ	25-Jun-2020	26.65	27.00	27.00	25.50	26.85	26.55	26.53	63973	16.97	623	35691	55.79
KAMDHENU	BE	25-Jun-2020	76.10	77.95	77.95	74.65	77.40	76.40	76.08	8761	6.67	100	-	-
KANANIIND	BE	25-Jun-2020	3.30	3.45	3.45	3.40	3.45	3.45	3.44	7303	0.25	12	-	-
KANORICHEM	EQ	25-Jun-2020	34.80	34.15	35.70	34.15	35.10	35.15	35.16	22620	7.95	448	12047	53.26
KANSAINER	EQ	25-Jun-2020	433.00	425.00	478.65	416.25	454.65	456.40	448.07	606022	2715.40	17114	342707	56.55
KAPSTON	EQ	25-Jun-2020	94.95	97.00	97.00	90.30	96.00	96.00	91.18	127	0.12	7	113	88.98
KARDA	BE	25-Jun-2020	251.60	262.00	262.00	251.40	254.05	254.05	252.40	13341	33.67	124	-	-
KARMAENG	EQ	25-Jun-2020	11.70	11.30	12.05	11.20	12.05	11.35	11.82	4345	0.51	20	3547	81.63
KARURVYSYA	EQ	25-Jun-2020	31.35	33.00	34.00	32.50	33.80	33.75	33.36	6876061	2293.75	17691	2537645	36.91
KAYA	BE	25-Jun-2020	247.85	247.85	247.85	235.50	242.90	240.80	240.21	31483	75.63	777	-	-
KCP	EQ	25-Jun-2020	47.80	47.70	51.30	47.20	49.15	49.00	49.88	2172462	1083.64	7447	764879	35.21
KCPSUGIND	EQ	25-Jun-2020	15.10	15.15	15.75	14.85	15.45	15.30	15.27	372161	56.83	956	137888	37.05
KDDL	BE	25-Jun-2020	171.70	166.75	177.95	164.00	175.00	173.85	169.30	2498	4.23	62	-	-
KEC	EQ	25-Jun-2020	259.15	256.05	263.55	253.85	260.10	259.00	259.09	263236	682.03	8750	139700	53.07
KECL	EQ	25-Jun-2020	11.70	12.25	12.25	12.25	12.25	12.25	12.25	17995	2.20	59	17995	100.00
KEI	EQ	25-Jun-2020	351.80	345.00	356.90	342.85	347.50	346.20	348.71	176638	615.95	6484	74523	42.19
KELLTONTEC	BE	25-Jun-2020	15.60	15.95	15.95	14.85	15.10	15.20	14.98	62280	9.33	121	-	-
KENNAMET	EQ	25-Jun-2020	779.85	756.60	803.00	756.00	770.00	762.15	776.82	5502	42.74	858	2942	53.47
KERNEX	BE	25-Jun-2020	19.45	19.40	19.85	18.50	18.50	18.50	19.11	5586	1.07	25	-	-
KESORAMIND	EQ	25-Jun-2020	34.70	34.10	34.90	33.25	34.45	34.20	34.20	138503	47.37	911	78321	56.55
KEYFINSERV	EQ	25-Jun-2020	37.45	38.95	38.95	35.60	38.95	38.95	35.65	303	0.11	8	300	99.01
KGL	BZ	25-Jun-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.65	4942869	31.98	584	-	-
KHADIM	BE	25-Jun-2020	127.40	128.00	129.90	124.50	125.00	125.00	126.41	57596	72.81	1371	-	-
KHANDSE	EQ	25-Jun-2020	10.85	11.10	11.10	10.35	10.85	10.85	10.78	2247	0.24	15	2065	91.90
KICL	EQ	25-Jun-2020	1305.10	1270.05	1319.90	1270.00	1319.00	1301.40	1303.90	117	1.53	31	91	77.78
KILITCH	BE	25-Jun-2020	103.00	104.80	106.75	100.00	102.90	102.90	102.36	9046	9.26	158	-	-
KINGFA	EQ	25-Jun-2020	384.25	389.00	389.00	377.00	381.10	380.15	380.44	6859	26.09	416	4026	58.70
KIOCL	EQ	25-Jun-2020	111.60	108.10	112.00	106.05	112.00	109.55	108.36	14606	15.83	250	6864	46.99
KIRIINDUS	EQ	25-Jun-2020	435.50	431.00	443.00	423.05	432.75	433.35	435.31	118259	514.80	3444	56736	47.98
KIRLFER	EQ	25-Jun-2020	71.35	71.40	73.20	68.00	69.50	69.70	71.05	27728	19.70	590	18877	68.08
KIRLOSBROS	EQ	25-Jun-2020	121.95	121.95	127.05	119.10	122.55	122.90	123.47	98519	121.64	2946	68474	69.50
KIRLOSENG	EQ	25-Jun-2020	109.90	109.90	112.50	106.65	109.75	109.40	110.17	44274	48.78	1213	19936	45.03
KIRLOSIND	EQ	25-Jun-2020	699.30	695.00	709.95	665.00	679.90	677.20	683.68	3829	26.18	426	2019	52.73
KITEX	EQ	25-Jun-2020	113.00	114.20	116.40	112.10	112.70	113.25	113.93	95215	108.48	1442	46951	49.31
KKCL	EQ	25-Jun-2020	745.00	744.65	757.80	736.15	738.00	740.10	744.54	808	6.02	267	414	51.24
KMSUGAR	EQ	25-Jun-2020	8.95	9.20	9.20	8.65	8.80	8.80	8.82	278740	24.59	535	141778	50.86
KNRCON	EQ	25-Jun-2020	222.95	219.00	229.85	218.85	221.00	220.95	225.05	546277	1229.41	10720	360915	66.07
KOHINOOR	BZ	25-Jun-2020	11.95	12.50	12.50	12.40	12.50	12.50	12.50	23276	2.91	86	-	-
KOKUYOCMLN	EQ	25-Jun-2020	56.90	56.00	59.85	55.00	57.50	57.60	57.79	120598	69.69	2225	59747	49.54
KOLTEPATIL	EQ	25-Jun-2020	161.90	161.00	168.05	158.15	164.25	163.35	164.14	86076	141.29	1886	48888	56.80
KOPRAN	EQ	25-Jun-2020	35.65	35.10	36.75	35.00	36.05	36.25	35.89	136770	49.09	1338	73178	53.50
KOTAKBANK	EQ	25-Jun-2020	1343.90	1337.00	1389.75	1325.00	1367.15	1381.70	1366.39	9985038	136434.73	243119	4640972	46.48
KOTAKBKETF	EQ	25-Jun-2020	215.95	213.89	218.00	211.45	216.97	217.00	215.38	85478	184.10	720	36915	43.19
KOTAKGOLD	EQ	25-Jun-2020	429.25	427.75	427.75	424.00	424.05	424.30	425.27	38043	161.78	788	29777	78.27
KOTAKNIFTY	EQ	25-Jun-2020	106.30	105.99	107.27	105.60	105.99	106.05	106.37	118955	126.53	641	67906	57.09
KOTAKNV20	EQ	25-Jun-2020	52.35	51.10	52.59	51.10	52.00	52.00	52.33	3250	1.70	43	2845	87.54
KOTAKPSUBK	EQ	25-Jun-2020	150.06	148.70	150.15	143.52	148.75	149.22	147.34	14017	20.65	193	4073	29.06
KOTARISUG	EQ	25-Jun-2020	14.50	14.50	14.90	14.05	14.45	14.45	14.53	52562	7.63	251	38180	72.64
KOTHARIPET	EQ	25-Jun-2020	16.95	17.75	17.75	17.75	17.75	17.75	17.75	153991	27.33	685	151273	98.23
KOTHARIPRO	EQ	25-Jun-2020	67.10	65.85	69.00	65.05	67.80	67.05	66.90	12937	8.65	337	7258	56.10
KPITTECH	EQ	25-Jun-2020	63.00	62.90	66.15	61.10	62.90	63.00	63.58	1593120	1012.83	4748	1127322	70.76
KPRMILL	EQ	25-Jun-2020	481.45	487.00	499.00	473.00	499.00	492.00	486.35	6418	31.21	707	3912	60.95
KRBL	EQ	25-Jun-2020	240.05	239.65	247.60	235.90	245.00	244.65	244.38	501854	1226.45	8767	144979	28.89
KREBSBIO	EQ	25-Jun-2020	79.55	80.10	80.55	76.40	78.85	78.30	78.71	5277	4.15	178	4417	83.70
KRIDHANINF	BE	25-Jun-2020	4.85	4.95	5.05	4.85	5.05	5.05	5.03	123836	6.23	179	-	-
KRISHANA	BE	25-Jun-2020	49.50	51.00	51.90	47.05	51.00	51.00	49.50	1898	0.94	25	-	-
KRITIKA	SM	25-Jun-2020	36.00	36.50	36.50	36.50	36.50	36.50	36.50	16000	5.84	2	16000	100.00
KSB	EQ	25-Jun-2020	485.05	482.00	482.95	468.00	472.95	471.05	472.46	21205	100.18	2005	14464	68.21
KSCL	EQ	25-Jun-2020	561.70	560.00	594.80	551.00	580.90	576.30	572.46	405012	2318.55	14720	127680	31.52
KSERASERA	BE	25-Jun-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.30	17068042	50.67	1171	-	-
KSK	BE	25-Jun-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.69	1087724	7.45	379	-	-
KSL	EQ	25-Jun-2020	240.95	233.50	238.00	220.00	224.50	225.25	227.93	151591	345.52	3854	66196	43.67
KTKBANK	EQ	25-Jun-2020	44.55	44.45	44.50	43.20	43.80	43.65	43.93	2275985	999.73	6565	882750	38.79
KUANTUM	EQ	25-Jun-2020	436.95	420.05	438.05	420.05	430.05	430.05	434.92	1634	7.11	42	1531	93.70
KWALITY	BE	25-Jun-2020	4.10	4.30	4.30	3.90	4.30	4.30	4.24	1310575	55.53	1297	-	-
L&TFH	EQ	25-Jun-2020	67.65	67.65	71.50	66.25	70.70	70.70	69.56	31632554	22005.15	84825	10460489	33.07
L&TFINANCE	NK	25-Jun-2020	1040.00	1030.10	1030.10	1030.00	1030.00	1030.00	1030.07	70	0.72	3	70	100.00
L&TFINANCE	NU	25-Jun-2020	1091.81	1110.00	1110.00	1070.00	1090.00	1090.00	1090.00	600	6.54	3	2	0.33
L&TFINANCE	NY	25-Jun-2020	1050.20	1050.20	1059.90	1050.20	1059.90	1059.90	1055.77	45	0.48	3	35	77.78
L&TFINANCE	Y1	25-Jun-2020	1031.10	1035.00	1055.00	1035.00	1055.00	1055.00	1053.18	55	0.58	2	55	100.00
L&TFINANCE	Y5	25-Jun-2020	1079.00	1079.00	1079.10	1075.05	1075.05	1075.05	1077.81	794	8.56	20	794	100.00
L&TFINANCE	Y6	25-Jun-2020	1020.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	30	0.31	2	30	100.00
L&TINFRA	N1	25-Jun-2020	1032.15	1035.00	1043.00	1035.00	1043.00	1043.00	1036.30	52	0.54	7	25	48.08
L&TINFRA	N3	25-Jun-2020	1034.90	1034.90	1034.90	1034.00	1034.00	1034.00	1034.45	80	0.83	8	60	75.00
L&TINFRA	N4	25-Jun-2020	1988.00	1982.00	1983.00	1980.00	1980.00	1980.00	1981.12	33	0.65	5	20	60.61
L&TINFRA	N5	25-Jun-2020	1015.50	1015.50	1015.50	1013.50	1013.50	1013.50	1014.83	60	0.61	4	60	100.00
L&TINFRA	N6	25-Jun-2020	2083.10	2084.00	2088.00	2084.00	2088.00	2087.79	2086.88	208	4.34	7	208	100.00
LAGNAM	SM	25-Jun-2020	7.65	8.00	8.00	8.00	8.00	8.00	8.00	6000	0.48	2	6000	100.00
LAKSHVILAS	EQ	25-Jun-2020	21.30	22.35	22.35	22.35	22.35	22.35	22.35	1130181	252.60	816	1129977	99.98
LALPATHLAB	EQ	25-Jun-2020	1567.95	1578.95	1584.85	1546.50	1555.00	1555.45	1561.89	40896	638.75	3939	18877	46.16
LAMBODHARA	EQ	25-Jun-2020	30.35	30.15	32.20	27.80	30.45	29.95	30.07	18243	5.49	236	12860	70.49
LAOPALA	EQ	25-Jun-2020	179.55	177.00	186.50	175.30	184.00	183.65	182.23	86049	156.80	2781	41107	47.77
LASA	EQ	25-Jun-2020	52.60	50.00	50.00	50.00	50.00	50.00	50.00	18667	9.33	108	18667	100.00
LAURUSLABS	EQ	25-Jun-2020	536.25	531.60	550.50	531.00	538.15	539.50	540.91	379752	2054.13	12613	203124	53.49
LAXMIMACH	EQ	25-Jun-2020	2915.30	2910.00	2938.90	2849.65	2888.00	2866.25	2893.76	6614	191.39	1211	4082	61.72
LEMONTREE	EQ	25-Jun-2020	25.55	25.05	25.45	24.30	24.35	24.40	24.58	2430475	597.49	8054	1535155	63.16
LEXUS	SM	25-Jun-2020	7.85	8.20	8.20	8.20	8.20	8.20	8.20	1000	0.08	1	1000	100.00
LFIC	EQ	25-Jun-2020	42.15	42.15	43.85	42.15	42.25	42.25	42.24	655	0.28	12	500	76.34
LGBBROSLTD	EQ	25-Jun-2020	219.45	214.05	225.00	214.05	222.00	221.85	221.17	20201	44.68	1047	9516	47.11
LGBFORGE	EQ	25-Jun-2020	2.90	3.00	3.00	2.90	3.00	3.00	2.96	35541	1.05	80	30949	87.08
LIBAS	EQ	25-Jun-2020	50.35	51.50	51.50	49.00	49.00	49.10	49.58	587	0.29	29	576	98.13
LIBERTSHOE	EQ	25-Jun-2020	125.70	133.00	134.00	128.00	128.20	128.45	130.89	351446	460.01	4843	102016	29.03
LICHSGFIN	EQ	25-Jun-2020	270.40	268.00	271.80	265.10	268.25	268.40	268.21	5551852	14890.65	51574	1372057	24.71
LICNETFGSC	EQ	25-Jun-2020	21.64	21.64	21.90	21.30	21.62	21.62	21.63	4347	0.94	68	3525	81.09
LICNETFN50	EQ	25-Jun-2020	109.83	105.00	109.90	105.00	109.19	109.19	109.35	325	0.36	36	185	56.92
LICNETFSEN	EQ	25-Jun-2020	413.90	413.80	413.80	406.76	410.00	408.10	411.26	92	0.38	31	90	97.83
LICNFNHGP	EQ	25-Jun-2020	112.00	111.00	111.90	108.00	111.90	111.90	110.94	5	0.01	4	3	60.00
LINCOLN	EQ	25-Jun-2020	172.90	173.50	179.90	166.00	176.60	176.15	176.36	392954	693.02	6471	122449	31.16
LINCPEN	EQ	25-Jun-2020	151.65	150.00	154.80	148.00	151.65	152.80	151.84	1004	1.52	68	657	65.44
LINDEINDIA	EQ	25-Jun-2020	592.15	589.95	605.05	587.20	595.10	594.65	598.70	27295	163.41	1306	16783	61.49
LIQUIDBEES	EQ	25-Jun-2020	1000.00	1003.70	1003.70	999.99	1000.01	1000.00	1000.00	709621	7096.22	3287	580747	81.84
LIQUIDETF	EQ	25-Jun-2020	999.99	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	23904	239.04	286	17075	71.43
LOKESHMACH	EQ	25-Jun-2020	22.55	23.65	23.65	21.25	22.00	22.00	22.03	47858	10.54	432	28814	60.21
LOTUSEYE	EQ	25-Jun-2020	32.00	32.30	33.75	31.50	32.00	32.55	33.16	7151	2.37	65	6212	86.87
LOVABLE	EQ	25-Jun-2020	56.10	55.40	58.85	55.30	57.65	57.85	57.64	31301	18.04	397	26029	83.16
LPDC	BE	25-Jun-2020	1.50	1.50	1.55	1.45	1.55	1.45	1.51	13397	0.20	33	-	-
LSIL	EQ	25-Jun-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	5758474	71.95	1419	4930748	85.63
LT	EQ	25-Jun-2020	955.55	949.90	964.80	936.25	942.65	943.10	948.77	7508089	71234.37	191257	2401360	31.98
LTI	EQ	25-Jun-2020	1926.40	1895.25	1919.90	1881.00	1890.00	1892.80	1888.71	148028	2795.82	8210	128421	86.75
LTTS	EQ	25-Jun-2020	1281.35	1280.00	1290.00	1238.80	1260.00	1261.15	1261.25	87621	1105.12	9834	46780	53.39
LUMAXIND	EQ	25-Jun-2020	1084.10	1058.00	1118.95	1056.55	1100.00	1112.90	1097.29	6285	68.96	589	3985	63.40
LUMAXTECH	EQ	25-Jun-2020	80.00	82.00	87.90	79.05	86.80	85.80	84.98	359847	305.79	4100	93071	25.86
LUPIN	EQ	25-Jun-2020	921.40	924.85	946.30	921.40	934.20	935.25	937.36	2393857	22439.03	49408	693012	28.95
LUXIND	EQ	25-Jun-2020	1121.15	1110.00	1154.00	1110.00	1135.00	1136.75	1133.95	47072	533.77	3257	8859	18.82
LYKALABS	EQ	25-Jun-2020	21.35	21.35	23.45	20.00	23.40	23.35	22.95	228023	52.34	1110	132702	58.20
LYPSAGEMS	EQ	25-Jun-2020	3.85	4.00	4.00	3.85	4.00	4.00	3.99	45449	1.81	82	38814	85.40
M&M	EQ	25-Jun-2020	515.35	509.90	516.35	503.35	506.70	507.25	508.87	5249631	26713.61	74896	2084349	39.70
M&MFIN	EQ	25-Jun-2020	178.70	178.00	182.95	173.65	179.95	179.25	179.04	16225671	29051.21	87336	4385046	27.03
M&MFIN	N2	25-Jun-2020	1071.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
M&MFIN	N3	25-Jun-2020	1383.13	1411.50	1411.50	1411.50	1411.50	1411.50	1411.50	1	0.01	1	1	100.00
M100	EQ	25-Jun-2020	15.39	15.79	15.79	15.11	15.57	15.50	15.52	97540	15.14	351	46948	48.13
M17RD	MF	25-Jun-2020	3.51	3.86	3.86	3.86	3.86	3.86	3.86	4000	0.15	3	4000	100.00
M17RG	MF	25-Jun-2020	3.63	3.30	3.30	3.30	3.30	3.30	3.30	500	0.02	1	500	100.00
M50	EQ	25-Jun-2020	101.56	100.89	101.00	99.60	100.00	100.00	100.13	2185	2.19	27	2158	98.76
MAANALU	EQ	25-Jun-2020	60.75	61.55	62.00	56.55	57.80	57.85	58.75	14698	8.64	384	9118	62.04
MACPOWER	SM	25-Jun-2020	68.00	68.00	69.00	68.00	69.00	69.00	68.50	1000	0.69	2	500	50.00
MADHAV	EQ	25-Jun-2020	25.80	26.60	26.65	23.75	24.00	24.75	25.08	5599	1.40	82	3392	60.58
MADRASFERT	EQ	25-Jun-2020	19.70	19.50	20.65	18.75	20.65	20.05	19.45	313479	60.98	1054	143550	45.79
MAGADSUGAR	EQ	25-Jun-2020	136.30	134.90	137.00	130.55	133.60	134.25	133.96	66001	88.41	1703	48983	74.22
MAGMA	EQ	25-Jun-2020	27.10	28.00	28.45	25.75	28.45	28.45	27.48	3595995	988.07	6912	2281767	63.45
MAGNUM	EQ	25-Jun-2020	3.80	3.65	3.95	3.65	3.95	3.95	3.90	25269	0.99	50	21508	85.12
MAHABANK	EQ	25-Jun-2020	11.00	10.85	11.45	10.75	10.95	11.00	11.05	3425628	378.48	3884	1643506	47.98
MAHAPEXLTD	BE	25-Jun-2020	78.45	82.00	82.00	75.05	80.95	80.95	76.32	2420	1.85	12	-	-
MAHASTEEL	EQ	25-Jun-2020	82.20	83.80	83.80	78.65	81.35	81.25	81.37	9563	7.78	319	7413	77.52
MAHEPC	EQ	25-Jun-2020	139.40	138.85	148.00	134.85	146.80	145.75	144.62	196010	283.46	4516	101108	51.58
MAHESHWARI	EQ	25-Jun-2020	182.05	175.60	183.00	175.35	178.10	179.05	179.63	12922	23.21	387	4662	36.08
MAHICKRA	SM	25-Jun-2020	70.00	73.00	73.00	73.00	73.00	73.00	73.00	1500	1.10	1	1500	100.00
MAHINDCIE	EQ	25-Jun-2020	120.65	119.00	120.00	114.65	114.65	115.05	116.80	129675	151.46	3071	91811	70.80
MAHLIFE	EQ	25-Jun-2020	213.55	208.00	217.75	207.55	215.00	215.15	215.05	73277	157.59	3302	41305	56.37
MAHLOG	EQ	25-Jun-2020	284.25	285.40	285.95	282.50	285.00	283.80	283.97	19262	54.70	2309	13900	72.16
MAHSCOOTER	EQ	25-Jun-2020	2589.95	2575.00	2589.20	2516.10	2570.00	2571.90	2555.86	36945	944.26	3650	10437	28.25
MAHSEAMLES	EQ	25-Jun-2020	225.90	221.00	229.00	221.00	225.00	225.95	226.29	48886	110.62	1406	27591	56.44
MAITHANALL	EQ	25-Jun-2020	419.85	422.95	424.75	414.30	418.80	418.85	419.23	14770	61.92	1014	8154	55.21
MAJESCO	EQ	25-Jun-2020	346.35	342.05	352.45	340.00	346.00	345.70	344.65	19130	65.93	701	15046	78.65
MALUPAPER	EQ	25-Jun-2020	30.05	30.05	31.90	29.60	31.70	31.00	30.84	148378	45.76	767	58696	39.56
MAN50ETF	EQ	25-Jun-2020	104.48	104.00	104.90	103.30	104.00	104.00	104.19	66094	68.86	82	66079	99.98
MANAKALUCO	EQ	25-Jun-2020	9.00	8.55	9.05	8.55	8.55	8.55	8.60	132018	11.36	291	124878	94.59
MANAKCOAT	EQ	25-Jun-2020	5.10	5.35	5.35	4.85	5.35	5.10	5.20	11599	0.60	40	9499	81.89
MANAKSIA	EQ	25-Jun-2020	39.35	38.55	39.65	38.10	39.30	39.05	38.95	11696	4.56	258	8236	70.42
MANAKSTEEL	EQ	25-Jun-2020	11.20	11.55	11.55	10.80	10.90	10.95	10.98	38248	4.20	165	23375	61.11
MANALIPETC	EQ	25-Jun-2020	19.35	19.40	19.65	19.00	19.60	19.45	19.27	213850	41.20	768	127692	59.71
MANAPPURAM	EQ	25-Jun-2020	150.95	149.50	159.00	148.20	158.00	157.45	155.54	15297690	23794.48	80482	4652830	30.42
MANAV	SM	25-Jun-2020	4.50	4.55	4.55	4.55	4.55	4.55	4.55	4000	0.18	1	4000	100.00
MANGALAM	BE	25-Jun-2020	73.55	74.00	74.00	69.90	70.95	70.40	71.40	90802	64.83	659	-	-
MANGCHEFER	EQ	25-Jun-2020	38.35	37.50	39.90	37.35	39.75	39.20	38.90	771447	300.09	6775	398725	51.69
MANGLMCEM	EQ	25-Jun-2020	190.15	190.20	192.90	186.80	190.00	190.20	190.01	287065	545.44	991	270729	94.31
MANGTIMBER	EQ	25-Jun-2020	8.45	8.80	8.80	8.05	8.05	8.05	8.12	2813	0.23	22	2513	89.34
MANINDS	EQ	25-Jun-2020	49.90	49.20	51.15	48.65	50.40	50.20	50.24	136203	68.43	1096	77578	56.96
MANINFRA	EQ	25-Jun-2020	20.30	20.65	21.75	19.90	20.40	20.30	20.90	288757	60.35	1231	210171	72.78
MANUGRAPH	BE	25-Jun-2020	9.50	9.15	9.70	9.15	9.55	9.55	9.46	4152	0.39	28	-	-
MANXT50	EQ	25-Jun-2020	259.40	259.50	261.50	259.50	259.80	259.80	260.47	164	0.43	15	128	78.05
MARALOVER	EQ	25-Jun-2020	13.80	13.25	14.45	13.15	14.40	14.30	14.25	17564	2.50	180	10175	57.93
MARATHON	EQ	25-Jun-2020	60.55	61.40	61.40	57.65	58.75	58.70	59.35	10437	6.19	180	6443	61.73
MARICO	EQ	25-Jun-2020	338.75	338.75	343.70	337.00	342.50	341.65	341.70	2114256	7224.35	56425	739271	34.97
MARINE	SM	25-Jun-2020	91.95	91.90	91.95	90.00	91.95	91.95	91.44	8000	7.32	4	2000	25.00
MARKSANS	EQ	25-Jun-2020	36.20	35.30	36.95	34.40	35.50	35.70	35.88	2205094	791.28	5851	967982	43.90
MARSHALL	SM	25-Jun-2020	6.65	6.35	6.95	6.35	6.95	6.75	6.62	144000	9.53	32	126000	87.50
MARUTI	EQ	25-Jun-2020	5755.35	5677.00	5846.80	5651.00	5756.00	5762.30	5778.04	1266213	73162.30	101597	233593	18.45
MASFIN	EQ	25-Jun-2020	649.75	650.90	677.00	638.75	674.70	671.15	661.13	18423	121.80	1766	10751	58.36
MASKINVEST	BE	25-Jun-2020	27.30	28.65	28.65	28.65	28.65	28.65	28.65	12	0.00	3	-	-
MASTEK	EQ	25-Jun-2020	373.45	371.50	381.95	363.55	376.65	374.80	375.51	35927	134.91	2693	13484	37.53
MATRIMONY	EQ	25-Jun-2020	375.00	374.95	388.90	361.00	379.00	377.55	376.53	1847	6.95	254	1051	56.90
MAWANASUG	BE	25-Jun-2020	31.60	30.55	33.15	30.15	33.00	33.15	32.80	96003	31.49	253	-	-
MAXVIL	EQ	25-Jun-2020	35.15	35.45	35.90	33.75	34.95	34.80	35.22	43830	15.43	387	23470	53.55
MAYURUNIQ	EQ	25-Jun-2020	176.00	175.00	175.95	166.30	169.85	169.60	170.74	32860	56.11	1499	18005	54.79
MAZDA	EQ	25-Jun-2020	292.20	296.05	296.05	291.00	292.95	293.20	293.17	3266	9.58	384	1547	47.37
MBAPL	BE	25-Jun-2020	62.05	59.00	64.00	59.00	64.00	63.90	59.01	13051	7.70	26	-	-
MBECL	BE	25-Jun-2020	5.70	5.95	5.95	5.45	5.50	5.50	5.63	38126	2.15	70	-	-
MBLINFRA	BE	25-Jun-2020	6.75	7.05	7.05	6.55	7.00	7.00	7.03	102067	7.17	132	-	-
MCDHOLDING	EQ	25-Jun-2020	25.75	26.00	26.45	24.70	25.90	26.15	25.60	97442	24.94	1092	31779	32.61
MCDOWELL-N	EQ	25-Jun-2020	608.00	601.00	612.95	597.00	602.50	601.10	604.15	3292275	19890.24	71128	1352321	41.08
MCLEODRUSS	BE	25-Jun-2020	9.50	9.50	9.50	9.05	9.05	9.05	9.10	494138	44.94	737	-	-
MCX	EQ	25-Jun-2020	1225.45	1217.00	1234.25	1201.45	1225.40	1229.00	1223.09	127282	1556.78	5099	61820	48.57
MEGASOFT	EQ	25-Jun-2020	6.55	6.55	7.20	6.30	7.20	7.20	6.97	95556	6.66	141	73036	76.43
MEGH	EQ	25-Jun-2020	51.75	51.75	52.85	51.15	52.45	52.15	52.04	1523397	792.77	5441	681223	44.72
MELSTAR	BZ	25-Jun-2020	3.75	3.60	3.60	3.60	3.60	3.60	3.60	9026	0.32	17	-	-
MENONBE	EQ	25-Jun-2020	32.90	32.60	33.95	32.50	33.50	33.65	33.49	32682	10.94	379	22277	68.16
MEP	BE	25-Jun-2020	20.20	19.90	20.20	19.20	19.50	19.20	19.34	162092	31.35	211	-	-
MERCATOR	BE	25-Jun-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	569144	7.68	76	-	-
METALFORGE	BE	25-Jun-2020	5.50	5.50	5.75	5.25	5.25	5.25	5.49	25996	1.43	49	-	-
METKORE	BZ	25-Jun-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	33790	0.32	50	-	-
METROPOLIS	EQ	25-Jun-2020	1402.40	1411.00	1436.35	1398.95	1425.00	1425.05	1424.68	234918	3346.84	5401	174352	74.22
MFSL	EQ	25-Jun-2020	506.65	504.00	548.00	499.10	531.00	536.00	529.90	3492641	18507.37	53861	659291	18.88
MGEL	SM	25-Jun-2020	57.50	57.55	57.55	57.55	57.55	57.55	57.55	4000	2.30	2	4000	100.00
MGL	EQ	25-Jun-2020	1062.95	1060.90	1073.90	1035.00	1069.95	1069.60	1055.46	874078	9225.56	28873	248251	28.40
MHHL	SM	25-Jun-2020	13.65	13.50	14.30	13.50	14.30	14.30	13.90	6000	0.83	2	6000	100.00
MHRIL	EQ	25-Jun-2020	176.50	172.35	188.35	172.35	181.00	180.05	180.39	35830	64.63	1860	16709	46.63
MIDHANI	EQ	25-Jun-2020	212.85	212.00	218.60	209.35	214.10	212.90	214.17	915100	1959.83	10110	324151	35.42
MILTON	SM	25-Jun-2020	14.40	14.95	15.00	14.95	15.00	14.95	14.98	8800	1.32	2	8800	100.00
MINDACORP	EQ	25-Jun-2020	71.40	70.50	74.35	70.10	72.85	72.80	72.51	2288218	1659.29	11998	605257	26.45
MINDAIND	EQ	25-Jun-2020	284.65	283.00	290.00	280.10	285.00	286.70	286.07	201079	575.23	6043	46750	23.25
MINDTECK	EQ	25-Jun-2020	23.90	25.05	25.05	23.50	25.05	25.05	24.99	78728	19.67	204	70361	89.37
MINDTREE	EQ	25-Jun-2020	924.40	924.20	930.75	911.10	917.80	916.70	919.72	450485	4143.20	21609	152828	33.93
MIRCELECTR	BE	25-Jun-2020	7.75	8.10	8.10	7.50	8.10	8.10	8.05	686041	55.25	689	-	-
MIRZAINT	EQ	25-Jun-2020	44.05	46.50	46.80	45.10	45.85	45.95	45.95	809073	371.77	5818	244794	30.26
MITTAL	EQ	25-Jun-2020	159.90	151.95	151.95	151.95	151.95	151.95	151.95	7196	10.93	152	7196	100.00
MMFL	EQ	25-Jun-2020	195.50	191.00	198.55	188.00	189.45	190.95	192.46	55356	106.54	1832	38635	69.79
MMP	EQ	25-Jun-2020	82.60	83.00	89.80	77.00	89.80	88.50	87.14	23851	20.78	328	16288	68.29
MMTC	EQ	25-Jun-2020	16.90	16.95	17.45	16.80	17.15	17.15	17.18	884517	151.99	1772	257927	29.16
MODIRUBBER	BE	25-Jun-2020	32.70	32.65	32.65	32.35	32.35	32.35	32.38	409	0.13	7	-	-
MOHOTAIND	BE	25-Jun-2020	13.55	14.20	14.20	12.90	14.20	14.15	13.43	13686	1.84	75	-	-
MOIL	EQ	25-Jun-2020	149.80	147.55	154.35	146.40	151.30	151.00	150.69	190521	287.09	3793	87143	45.74
MOKSH	SM	25-Jun-2020	22.00	22.50	22.50	22.50	22.50	22.50	22.50	6000	1.35	1	6000	100.00
MOLDTECH	EQ	25-Jun-2020	37.25	36.50	37.90	36.25	37.60	37.35	37.19	14063	5.23	552	7501	53.34
MOLDTKPAC	EQ	25-Jun-2020	211.55	212.05	214.75	202.00	203.10	204.75	206.60	47576	98.29	2077	21078	44.30
MONTECARLO	EQ	25-Jun-2020	168.70	167.00	168.15	160.00	164.90	165.05	165.14	74649	123.28	2293	37756	50.58
MORARJEE	EQ	25-Jun-2020	14.05	14.60	14.65	13.35	13.35	13.35	14.11	18537	2.62	79	15710	84.75
MOREPENLAB	EQ	25-Jun-2020	25.05	24.50	26.30	23.80	26.25	26.15	25.20	7279388	1834.43	23193	2200817	30.23
MOTHERSUMI	EQ	25-Jun-2020	95.70	94.90	97.00	93.30	96.50	96.05	95.87	8591457	8236.86	44913	1621705	18.88
MOTILALOFS	EQ	25-Jun-2020	585.00	580.00	638.60	568.60	635.50	628.50	614.82	265529	1632.53	8617	98251	37.00
MOTOGENFIN	BE	25-Jun-2020	25.15	23.90	24.85	23.90	23.90	23.90	24.05	9795	2.36	102	-	-
MPHASIS	EQ	25-Jun-2020	863.15	863.15	877.90	845.55	876.00	872.45	863.11	236818	2044.00	18322	108277	45.72
MPSLTD	EQ	25-Jun-2020	301.10	292.00	310.00	282.55	283.00	285.30	294.24	42447	124.90	2734	18926	44.59
MPTODAY	SM	25-Jun-2020	15.65	16.40	16.40	16.40	16.40	16.40	16.40	6000	0.98	3	6000	100.00
MRF	EQ	25-Jun-2020	64128.10	64160.00	65500.00	63870.00	64999.95	64809.65	64397.28	7199	4635.96	4331	1839	25.55
MRO-TEK	EQ	25-Jun-2020	26.40	25.10	26.50	25.10	26.50	26.20	25.95	1573	0.41	15	1462	92.94
MRPL	EQ	25-Jun-2020	41.75	40.75	40.95	37.00	39.50	39.40	39.62	5418713	2147.05	20805	1371680	25.31
MSPL	BE	25-Jun-2020	6.85	7.15	7.15	6.65	7.15	7.15	6.95	11601	0.81	58	-	-
MSTCLTD	EQ	25-Jun-2020	131.50	132.65	135.75	130.10	134.45	133.95	133.53	103685	138.45	1596	54886	52.94
MTEDUCARE	EQ	25-Jun-2020	15.60	16.35	16.35	16.00	16.35	16.35	16.33	88347	14.42	270	86907	98.37
MTNL	EQ	25-Jun-2020	9.45	9.30	9.55	9.25	9.45	9.40	9.40	508169	47.77	20797	325084	63.97
MUKANDENGG	BE	25-Jun-2020	10.20	10.00	10.60	9.70	9.70	9.70	9.86	665	0.07	5	-	-
MUKANDLTD	EQ	25-Jun-2020	22.65	22.65	23.75	21.60	23.75	23.70	22.94	49257	11.30	671	36361	73.82
MUKANDLTD	P1	25-Jun-2020	4.55	4.55	4.55	4.55	4.55	4.55	4.55	6	0.00	1	6	100.00
MUKTAARTS	BE	25-Jun-2020	25.65	25.05	26.25	24.50	26.00	26.00	26.22	27462	7.20	22	-	-
MUNJALAU	EQ	25-Jun-2020	56.90	54.90	57.50	52.00	54.75	54.70	55.21	681776	376.43	7498	201019	29.48
MUNJALSHOW	EQ	25-Jun-2020	102.95	102.95	106.80	101.00	103.90	105.20	104.03	26351	27.41	850	13716	52.05
MURUDCERA	EQ	25-Jun-2020	18.00	18.00	18.50	17.00	18.45	18.30	17.97	88354	15.88	498	41633	47.12
MUTHOOTCAP	EQ	25-Jun-2020	393.00	401.50	401.50	376.00	388.60	388.85	389.90	17243	67.23	796	9948	57.69
MUTHOOTFIN	EQ	25-Jun-2020	1112.75	1111.00	1124.95	1092.20	1097.00	1104.80	1106.32	3938480	43572.09	127068	2061356	52.34
N100	EQ	25-Jun-2020	755.55	749.95	750.00	741.00	744.02	744.04	744.79	31231	232.61	2817	24131	77.27
NABARD	N2	25-Jun-2020	1235.00	1234.02	1234.02	1234.00	1234.00	1234.00	1234.01	200	2.47	4	200	100.00
NACLIND	EQ	25-Jun-2020	38.65	38.00	39.00	36.55	38.15	38.55	38.20	89945	34.36	420	74516	82.85
NAGAFERT	BE	25-Jun-2020	6.20	6.50	6.50	5.90	6.20	6.20	6.18	557064	34.43	880	-	-
NAGREEKEXP	EQ	25-Jun-2020	14.50	15.00	15.75	13.25	14.30	14.30	14.52	9340	1.36	57	4737	50.72
NAHARCAP	EQ	25-Jun-2020	69.20	71.00	71.00	68.15	68.70	68.70	69.68	2558	1.78	46	1937	75.72
NAHARINDUS	EQ	25-Jun-2020	26.70	26.25	26.95	25.80	26.95	26.30	26.30	1537	0.40	58	938	61.03
NAHARPOLY	EQ	25-Jun-2020	69.35	66.05	69.00	66.05	68.80	68.45	67.58	28038	18.95	667	17540	62.56
NAHARSPING	EQ	25-Jun-2020	37.45	36.70	37.70	34.20	36.65	36.25	36.79	30019	11.05	254	21824	72.70
NAM-INDIA	EQ	25-Jun-2020	312.15	308.80	314.70	302.30	311.80	310.75	309.11	1607274	4968.32	22480	380786	23.69
NATCOPHARM	EQ	25-Jun-2020	628.35	621.50	639.70	615.00	635.40	636.65	631.24	276006	1742.26	7559	94482	34.23
NATHBIOGEN	EQ	25-Jun-2020	332.75	328.55	337.25	327.05	328.60	330.25	332.77	5840	19.43	320	4162	71.27
NATIONALUM	EQ	25-Jun-2020	32.25	31.50	34.75	31.50	34.25	34.10	33.75	38088647	12854.34	102026	10230056	26.86
NAUKRI	EQ	25-Jun-2020	2712.05	2712.05	2818.00	2660.00	2720.00	2747.65	2737.17	1461978	40016.81	64239	594652	40.67
NAVINFLUOR	EQ	25-Jun-2020	1587.90	1585.00	1592.25	1552.05	1558.00	1557.50	1565.89	118276	1852.07	11410	53162	44.95
NAVKARCORP	EQ	25-Jun-2020	27.30	27.40	28.20	27.05	27.75	27.65	27.55	269227	74.17	1221	125856	46.75
NAVNETEDUL	EQ	25-Jun-2020	75.50	75.45	76.25	74.10	75.50	75.35	75.36	75418	56.84	1551	49620	65.79
NBCC	EQ	25-Jun-2020	24.25	24.10	24.40	23.55	23.80	23.70	23.91	10417919	2490.94	63084	4248829	40.78
NBIFIN	EQ	25-Jun-2020	1602.35	1619.00	1619.00	1600.00	1600.00	1600.00	1601.96	28	0.45	7	25	89.29
NBVENTURES	EQ	25-Jun-2020	47.70	48.25	49.45	47.25	49.10	48.95	48.75	439904	214.44	2261	231913	52.72
NCC	EQ	25-Jun-2020	32.10	31.80	32.60	30.50	32.20	32.10	31.77	36312767	11536.91	42201	4538341	12.50
NCLIND	EQ	25-Jun-2020	73.40	73.40	74.90	72.40	73.60	73.50	73.50	162002	119.07	1192	75561	46.64
NDGL	EQ	25-Jun-2020	536.00	544.95	559.95	544.95	555.00	555.00	552.20	19	0.10	6	10	52.63
NDL	EQ	25-Jun-2020	20.85	20.95	21.25	20.05	21.25	21.15	20.92	31815	6.66	215	23430	73.64
NDTV	BE	25-Jun-2020	39.30	39.30	39.30	37.35	38.95	38.55	38.33	35644	13.66	266	-	-
NECCLTD	EQ	25-Jun-2020	10.15	11.15	11.15	9.15	10.70	10.75	10.39	884941	91.91	1660	413618	46.74
NECLIFE	EQ	25-Jun-2020	23.30	23.00	24.90	21.60	24.20	24.25	23.13	2575469	595.80	7281	895489	34.77
NELCAST	EQ	25-Jun-2020	44.05	44.05	45.65	43.00	45.00	45.15	44.95	218592	98.26	1586	96179	44.00
NELCO	EQ	25-Jun-2020	194.10	192.95	204.55	188.10	203.00	202.60	199.71	116100	231.86	3364	46145	39.75
NEOGEN	EQ	25-Jun-2020	486.95	480.15	496.75	480.00	486.00	486.30	487.08	6817	33.20	490	3769	55.29
NESCO	EQ	25-Jun-2020	447.05	442.00	450.40	440.00	442.05	442.30	443.99	31449	139.63	1666	19050	60.57
NESTLEIND	EQ	25-Jun-2020	16707.95	16590.30	16850.00	16565.00	16800.00	16787.00	16790.45	169666	28487.69	25236	95461	56.26
NETF	EQ	25-Jun-2020	103.08	103.08	105.44	101.00	104.42	104.42	103.94	129	0.13	12	109	84.50
NETFCONSUM	EQ	25-Jun-2020	51.73	51.79	51.79	49.10	51.00	51.00	49.69	5690	2.83	61	5326	93.60
NETFDIVOPP	EQ	25-Jun-2020	26.35	26.51	26.51	25.71	26.39	26.39	26.23	566	0.15	18	565	99.82
NETFLTGILT	EQ	25-Jun-2020	21.74	22.00	22.00	21.64	21.74	21.74	21.71	5660	1.23	65	4262	75.30
NETFMID150	EQ	25-Jun-2020	57.19	57.99	57.99	56.66	57.27	57.21	56.90	197805	112.54	384	148690	75.17
NETFNIF100	EQ	25-Jun-2020	112.12	112.00	122.00	106.40	118.55	116.82	114.09	4003	4.57	279	2739	68.42
NETFNV20	EQ	25-Jun-2020	52.31	52.89	52.90	51.10	51.10	51.87	52.26	3092	1.62	41	2664	86.16
NETWORK18	EQ	25-Jun-2020	45.15	43.00	44.45	42.90	42.90	42.90	43.18	6015049	2597.56	9018	3414830	56.77
NEULANDLAB	EQ	25-Jun-2020	495.65	488.00	573.85	488.00	559.00	554.75	537.56	204701	1100.40	7110	81473	39.80
NEWGEN	EQ	25-Jun-2020	147.75	149.40	149.40	145.30	148.50	147.35	148.00	11649	17.24	523	6217	53.37
NEXTMEDIA	BE	25-Jun-2020	6.60	6.60	6.90	6.35	6.90	6.90	6.63	9261	0.61	31	-	-
NFL	EQ	25-Jun-2020	29.05	29.00	30.30	28.70	30.30	29.75	29.50	895420	264.18	2496	340585	38.04
NH	EQ	25-Jun-2020	270.90	265.20	270.65	265.20	270.00	268.20	267.99	74747	200.32	2378	28541	38.18
NHAI	N1	25-Jun-2020	1115.91	1116.10	1117.95	1115.73	1116.28	1116.34	1116.28	4129	46.09	46	3769	91.28
NHAI	N2	25-Jun-2020	1263.66	1267.99	1267.99	1262.00	1263.99	1263.47	1263.19	9390	118.61	116	6460	68.80
NHAI	N4	25-Jun-2020	1222.50	1224.99	1224.99	1224.99	1224.99	1224.99	1224.99	30	0.37	1	30	100.00
NHAI	N5	25-Jun-2020	1325.00	1344.99	1350.00	1270.00	1292.80	1292.80	1276.56	4126	52.67	21	4101	99.39
NHAI	N6	25-Jun-2020	1326.68	1323.01	1338.54	1323.00	1326.00	1326.00	1329.46	610	8.11	17	360	59.02
NHAI	N8	25-Jun-2020	1150.00	1150.00	1150.00	1133.25	1133.25	1133.25	1141.63	200	2.28	2	200	100.00
NHAI	NA	25-Jun-2020	1236.30	1237.99	1247.00	1235.50	1242.01	1242.01	1239.89	2947	36.54	58	2705	91.79
NHAI	NE	25-Jun-2020	1291.11	1284.00	1286.00	1284.00	1286.00	1286.00	1284.47	118	1.52	7	118	100.00
NHBTF2014	N4	25-Jun-2020	6185.00	6185.00	6185.00	6184.00	6185.00	6184.60	6184.76	25	1.55	3	25	100.00
NHBTF2014	N5	25-Jun-2020	6900.00	6900.00	6900.00	6900.00	6900.00	6900.00	6900.00	1	0.07	1	1	100.00
NHBTF2014	N6	25-Jun-2020	7248.00	7211.00	7269.00	7211.00	7260.00	7260.56	7242.87	632	45.77	13	474	75.00
NHBTF2023	N1	25-Jun-2020	10850.00	10990.00	10990.00	10990.00	10990.00	10990.00	10990.00	1	0.11	1	1	100.00
NHBTF2023	N6	25-Jun-2020	6600.00	6600.00	6630.00	6600.00	6630.00	6630.00	6610.00	15	0.99	2	15	100.00
NHPC	EQ	25-Jun-2020	20.55	20.60	20.80	20.00	20.45	20.30	20.35	29166241	5935.69	22450	15902937	54.53
NHPC	N5	25-Jun-2020	1309.99	1319.99	1319.99	1319.99	1319.99	1319.99	1319.99	10	0.13	1	10	100.00
NHPC	N6	25-Jun-2020	1402.96	1404.00	1404.00	1403.99	1403.99	1403.99	1403.99	626	8.79	17	606	96.81
NIACL	EQ	25-Jun-2020	120.75	122.00	124.90	108.90	111.90	110.75	114.62	2581946	2959.37	35074	1584929	61.39
NIBL	EQ	25-Jun-2020	7.55	7.90	7.90	7.90	7.90	7.90	7.90	6725	0.53	13	6725	100.00
NIFTYBEES	EQ	25-Jun-2020	109.53	109.00	109.95	108.01	108.95	109.05	109.22	5601669	6118.25	12076	2766514	49.39
NIFTYEES	EQ	25-Jun-2020	12702.00	13499.97	13499.97	13499.97	13499.97	13499.97	13499.97	2	0.27	2	2	100.00
NIITLTD	EQ	25-Jun-2020	94.65	94.50	94.85	93.60	94.50	94.50	94.27	255422	240.79	2951	74469	29.16
NIITTECH	EQ	25-Jun-2020	1387.90	1362.60	1386.70	1352.00	1380.00	1378.55	1371.59	683129	9369.72	38253	245924	36.00
NILAINFRA	EQ	25-Jun-2020	4.80	4.85	4.85	4.60	4.80	4.75	4.75	362041	17.20	456	294611	81.38
NILASPACES	EQ	25-Jun-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	167447	2.18	81	163659	97.74
NILKAMAL	EQ	25-Jun-2020	1121.90	1120.05	1126.75	1102.00	1120.30	1118.80	1114.87	6656	74.21	1022	2534	38.07
NIPPOBATRY	EQ	25-Jun-2020	583.10	572.00	612.00	571.50	600.00	597.30	590.90	6887	40.69	545	4745	68.90
NITCO	EQ	25-Jun-2020	17.30	17.30	18.15	16.95	17.50	17.55	17.74	81741	14.50	300	64180	78.52
NITINFIRE	BZ	25-Jun-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.95	282964	2.69	112	-	-
NITINSPIN	EQ	25-Jun-2020	48.35	46.55	49.90	45.65	47.00	46.90	46.83	99643	46.66	1240	62071	62.29
NKIND	BE	25-Jun-2020	26.30	25.00	27.50	25.00	27.00	25.65	26.36	493	0.13	7	-	-
NLCINDIA	EQ	25-Jun-2020	49.35	49.35	49.80	45.25	46.40	46.15	46.80	4975929	2328.52	12670	2826787	56.81
NMDC	EQ	25-Jun-2020	87.25	85.45	86.85	83.30	84.50	84.25	84.74	13527396	11463.74	38912	7684782	56.81
NOCIL	EQ	25-Jun-2020	88.20	88.00	88.90	86.75	87.80	88.00	88.07	1243484	1095.15	8079	280435	22.55
NOIDATOLL	BE	25-Jun-2020	3.95	4.05	4.05	3.90	4.00	4.00	3.97	26042	1.04	49	-	-
NPBET	EQ	25-Jun-2020	117.30	117.30	120.91	117.30	119.90	119.90	119.37	15	0.02	3	10	66.67
NRAIL	EQ	25-Jun-2020	213.10	210.00	216.45	202.00	208.40	209.85	210.26	13330	28.03	1074	6728	50.47
NRBBEARING	EQ	25-Jun-2020	74.45	74.25	79.70	74.25	79.30	78.70	77.41	999007	773.29	6669	403693	40.41
NSIL	EQ	25-Jun-2020	649.25	629.05	651.00	621.00	634.00	633.65	637.19	226	1.44	148	123	54.42
NTPC	EQ	25-Jun-2020	97.05	97.05	98.55	94.35	95.40	96.10	96.58	69278240	66905.67	159201	36056005	52.05
NTPC	N1	25-Jun-2020	1180.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	40	0.48	3	40	100.00
NTPC	N4	25-Jun-2020	1204.00	1226.90	1226.90	1211.00	1211.00	1212.00	1214.98	300	3.64	7	300	100.00
NTPC	N6	25-Jun-2020	1430.03	1444.90	1470.55	1444.90	1454.90	1454.90	1450.56	7	0.10	7	7	100.00
NTPC	N7	25-Jun-2020	13.72	13.72	13.73	13.67	13.70	13.68	13.70	11135	1.53	54	11035	99.10
NTPC	N8	25-Jun-2020	1180.00	1150.11	1180.00	1150.01	1150.01	1171.44	1171.45	7	0.08	3	5	71.43
NUCLEUS	EQ	25-Jun-2020	250.00	254.90	258.00	250.05	252.00	252.65	254.05	75702	192.32	2539	28733	37.96
NXTDIGITAL	EQ	25-Jun-2020	399.90	390.00	412.25	390.00	412.00	410.90	408.92	1902	7.78	119	1356	71.29
OAL	EQ	25-Jun-2020	168.95	168.40	170.00	165.45	170.00	168.50	166.90	3990	6.66	129	2500	62.66
OBEROIRLTY	EQ	25-Jun-2020	383.20	380.00	388.60	377.45	388.00	386.30	384.50	184759	710.40	7172	71476	38.69
OCCL	EQ	25-Jun-2020	730.60	730.60	734.00	711.00	723.00	717.70	717.28	7492	53.74	994	3941	52.60
OFSS	EQ	25-Jun-2020	2710.55	2704.00	2749.10	2635.05	2680.00	2662.90	2677.35	77943	2086.81	14480	40448	51.89
OIL	EQ	25-Jun-2020	100.55	99.70	100.50	83.20	92.50	90.90	92.37	6599056	6095.62	43274	3351700	50.79
OILCOUNTUB	BE	25-Jun-2020	5.35	5.10	5.55	5.10	5.25	5.25	5.30	22977	1.22	82	-	-
OISL	BE	25-Jun-2020	3.45	3.60	3.60	3.50	3.60	3.60	3.59	22640	0.81	44	-	-
OLECTRA	EQ	25-Jun-2020	66.05	66.75	69.35	64.50	69.35	69.35	68.03	121567	82.71	1431	65814	54.14
OMAXAUTO	EQ	25-Jun-2020	32.40	31.00	33.30	31.00	32.10	31.95	32.12	26728	8.59	426	13552	50.70
OMAXE	EQ	25-Jun-2020	216.30	217.15	218.25	217.15	218.20	218.10	217.84	2763620	6020.17	8727	600909	21.74
OMMETALS	EQ	25-Jun-2020	16.50	16.65	17.05	15.90	16.50	16.50	16.59	53255	8.83	274	40752	76.52
ONELIFECAP	EQ	25-Jun-2020	6.90	6.70	6.85	6.60	6.70	6.70	6.70	5907	0.40	29	3700	62.64
ONEPOINT	EQ	25-Jun-2020	12.35	12.70	12.70	12.30	12.30	12.40	12.39	2345	0.29	44	1809	77.14
ONGC	EQ	25-Jun-2020	83.10	82.25	84.00	80.00	82.90	81.60	81.82	121278403	99227.13	144246	61537386	50.74
ONMOBILE	EQ	25-Jun-2020	30.35	30.95	31.00	29.50	30.50	30.35	30.32	54399	16.49	631	33593	61.75
ONWARDTEC	EQ	25-Jun-2020	52.05	51.10	53.80	50.10	51.95	51.95	52.32	4125	2.16	129	3231	78.33
OPTIEMUS	BE	25-Jun-2020	24.95	25.20	25.20	24.00	24.30	24.65	24.58	2378	0.58	61	-	-
OPTOCIRCUI	BE	25-Jun-2020	14.05	14.75	14.75	13.35	14.75	14.75	14.32	2639203	377.87	4698	-	-
ORBTEXP	EQ	25-Jun-2020	62.35	61.90	64.80	60.30	61.85	61.85	62.09	11140	6.92	395	6426	57.68
ORICONENT	EQ	25-Jun-2020	16.50	16.80	17.20	16.00	16.75	16.70	16.68	48232	8.05	236	30556	63.35
ORIENTABRA	EQ	25-Jun-2020	16.40	16.40	17.10	16.10	16.55	16.60	16.54	40615	6.72	307	24643	60.67
ORIENTALTL	BE	25-Jun-2020	13.95	14.25	14.35	14.25	14.35	14.30	14.33	191860	27.49	310	-	-
ORIENTBELL	EQ	25-Jun-2020	88.45	85.60	90.25	84.00	87.55	87.55	87.26	65410	57.07	1726	30908	47.25
ORIENTCEM	EQ	25-Jun-2020	70.50	70.00	77.10	68.50	76.55	76.30	74.27	1137692	844.99	8189	513534	45.14
ORIENTELEC	EQ	25-Jun-2020	185.35	182.25	187.55	181.85	182.20	186.05	185.69	504488	936.80	3427	428087	84.86
ORIENTHOT	BE	25-Jun-2020	20.70	20.80	21.10	20.20	20.30	20.60	20.58	13283	2.73	94	-	-
ORIENTLTD	BE	25-Jun-2020	85.50	85.50	89.45	81.25	87.95	87.95	86.09	222	0.19	8	-	-
ORIENTPPR	EQ	25-Jun-2020	20.65	20.15	22.00	20.05	21.80	21.80	21.51	1711821	368.13	4214	1034499	60.43
ORIENTREF	EQ	25-Jun-2020	168.65	163.20	175.00	163.20	171.80	171.75	170.94	45894	78.45	1537	19882	43.32
ORISSAMINE	EQ	25-Jun-2020	1689.30	1698.90	1729.75	1670.00	1691.85	1677.55	1692.83	5908	100.01	944	2356	39.88
ORTEL	BZ	25-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1	0.00	1	-	-
ORTINLABSS	EQ	25-Jun-2020	17.50	17.00	17.00	16.65	16.65	16.65	16.66	22314	3.72	81	22314	100.00
OSWALAGRO	EQ	25-Jun-2020	12.75	13.95	14.00	12.00	14.00	14.00	13.49	1566651	211.34	5342	886471	56.58
OSWALSEEDS	SM	25-Jun-2020	32.90	32.00	34.00	32.00	34.00	34.00	33.00	8000	2.64	2	8000	100.00
PAGEIND	EQ	25-Jun-2020	20753.90	20600.00	20896.85	20165.15	20310.00	20293.20	20403.25	71188	14524.67	23021	15104	21.22
PAISALO	EQ	25-Jun-2020	217.40	214.95	221.00	206.85	212.75	211.15	212.20	1075	2.28	83	798	74.23
PALASHSECU	BE	25-Jun-2020	26.90	26.50	26.90	26.25	26.90	26.90	26.67	900	0.24	8	-	-
PALREDTEC	BE	25-Jun-2020	16.45	16.45	16.80	15.75	15.75	16.00	16.06	2152	0.35	8	-	-
PANACEABIO	EQ	25-Jun-2020	199.30	199.25	208.95	195.25	208.40	207.55	205.29	206181	423.27	4675	98187	47.62
PANACHE	EQ	25-Jun-2020	40.70	38.05	40.95	38.05	40.95	39.80	39.22	610	0.24	13	310	50.82
PANAMAPET	EQ	25-Jun-2020	44.95	42.15	45.70	42.15	43.00	43.10	43.58	20567	8.96	868	10438	50.75
PAPERPROD	EQ	25-Jun-2020	207.45	209.70	213.00	203.30	206.35	205.70	208.41	55605	115.88	2236	27091	48.72
PARABDRUGS	BZ	25-Jun-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	6353	0.15	22	-	-
PARACABLES	EQ	25-Jun-2020	8.00	8.30	8.30	7.40	7.90	8.00	8.04	76033	6.11	242	55442	72.92
PARAGMILK	EQ	25-Jun-2020	104.20	110.00	110.00	106.00	107.90	107.95	108.02	2763747	2985.34	24753	920848	33.32
PARSVNATH	BE	25-Jun-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	19705	0.59	36	-	-
PATELENG	EQ	25-Jun-2020	14.65	14.90	15.50	14.15	14.95	15.00	14.99	234628	35.17	621	171968	73.29
PATINTLOG	EQ	25-Jun-2020	21.90	21.90	22.40	21.10	21.95	21.65	21.63	13124	2.84	186	6847	52.17
PATSPINLTD	BE	25-Jun-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	10	0.00	1	-	-
PCJEWELLER	EQ	25-Jun-2020	16.60	16.65	17.20	16.10	17.00	16.95	16.63	2406852	400.23	4681	1265435	52.58
PDMJEPAPER	EQ	25-Jun-2020	14.00	13.80	14.45	13.75	14.10	14.05	14.05	93803	13.18	310	54904	58.53
PDSMFL	EQ	25-Jun-2020	278.00	288.20	288.35	276.55	277.95	277.50	283.43	95	0.27	19	50	52.63
PEARLPOLY	EQ	25-Jun-2020	16.45	16.95	16.95	14.85	15.60	15.20	15.41	7121	1.10	88	4966	69.74
PEL	EQ	25-Jun-2020	1240.40	1224.00	1362.00	1200.00	1344.45	1342.45	1308.24	5071927	66352.90	147107	569235	11.22
PENIND	EQ	25-Jun-2020	18.30	18.25	20.10	18.10	19.95	19.95	19.48	577911	112.58	1352	344270	59.57
PENINLAND	EQ	25-Jun-2020	4.95	4.75	4.85	4.75	4.75	4.75	4.76	209885	9.99	217	159141	75.82
PERSISTENT	EQ	25-Jun-2020	612.10	614.95	622.05	605.00	605.00	609.60	612.49	47035	288.08	4606	22455	47.74
PETRONET	EQ	25-Jun-2020	262.65	260.05	265.80	256.30	260.10	260.80	261.18	3069663	8017.37	51905	1382086	45.02
PFC	EQ	25-Jun-2020	87.95	86.70	91.70	86.40	90.40	90.00	90.13	13560829	12222.92	56182	3503195	25.83
PFC	N2	25-Jun-2020	1199.00	1194.99	1195.00	1194.99	1195.00	1195.00	1195.00	300	3.58	2	300	100.00
PFC	N4	25-Jun-2020	1113.03	1111.01	1116.85	1111.00	1112.01	1112.01	1111.98	650	7.23	6	500	76.92
PFC	N6	25-Jun-2020	1200.00	1235.00	1235.00	1210.00	1210.00	1210.00	1229.19	1303	16.02	7	1303	100.00
PFC	N8	25-Jun-2020	1440.00	1440.04	1444.00	1440.04	1444.00	1442.02	1442.02	60	0.87	3	60	100.00
PFIZER	EQ	25-Jun-2020	3990.80	3991.10	4112.00	3974.05	4095.00	4094.30	4061.91	91415	3713.19	11416	42827	46.85
PFOCUS	EQ	25-Jun-2020	26.70	26.70	27.30	26.05	26.60	26.70	26.48	27574	7.30	247	21074	76.43
PFS	EQ	25-Jun-2020	13.40	13.40	13.80	13.15	13.50	13.30	13.38	877534	117.45	1807	478007	54.47
PGEL	EQ	25-Jun-2020	46.50	45.10	48.70	43.15	46.00	45.90	45.48	24459	11.12	479	14629	59.81
PGHH	EQ	25-Jun-2020	9953.55	9851.30	10098.00	9850.00	9874.85	9929.20	9925.03	15190	1507.61	3628	11669	76.82
PGHL	EQ	25-Jun-2020	4103.50	4100.00	4250.00	4000.00	4219.00	4199.50	4060.00	63326	2571.04	4751	42148	66.56
PGIL	EQ	25-Jun-2020	105.00	100.50	104.65	96.00	104.45	104.30	101.28	8076	8.18	198	4555	56.40
PHILIPCARB	EQ	25-Jun-2020	96.05	94.95	98.30	93.20	96.00	96.30	96.11	886381	851.89	8505	238980	26.96
PHOENIXLTD	EQ	25-Jun-2020	598.85	596.05	605.00	581.00	583.80	585.00	594.67	42482	252.63	3344	20858	49.10
PIDILITIND	EQ	25-Jun-2020	1404.15	1403.00	1412.95	1378.60	1386.00	1381.95	1390.82	927305	12897.17	38349	298793	32.22
PIIND	EQ	25-Jun-2020	1528.95	1533.60	1564.45	1522.25	1555.10	1538.10	1538.94	231775	3566.87	9744	165911	71.58
PILANIINVS	EQ	25-Jun-2020	1352.25	1357.05	1371.00	1351.00	1361.05	1366.05	1366.44	428	5.85	164	278	64.95
PILITA	EQ	25-Jun-2020	7.10	7.10	7.20	6.50	6.70	6.75	6.76	544943	36.83	877	366237	67.21
PIONDIST	EQ	25-Jun-2020	115.55	117.60	117.95	115.50	115.75	115.70	116.32	1351	1.57	57	783	57.96
PIONEEREMB	EQ	25-Jun-2020	22.15	22.15	26.55	22.15	26.55	25.75	25.47	133582	34.03	800	55858	41.82
PITTIENG	EQ	25-Jun-2020	33.95	33.00	33.95	32.00	33.00	33.55	32.85	22962	7.54	242	16878	73.50
PKTEA	BE	25-Jun-2020	103.70	107.10	107.10	100.00	100.00	100.00	102.68	138	0.14	6	-	-
PLASTIBLEN	EQ	25-Jun-2020	174.75	174.55	176.90	171.30	174.00	173.70	173.82	6968	12.11	344	5040	72.33
PNB	EQ	25-Jun-2020	36.50	36.30	37.60	35.55	37.50	37.10	36.46	57453358	20947.58	99162	13232988	23.03
PNBGILTS	EQ	25-Jun-2020	37.55	37.55	38.45	36.60	37.30	37.45	37.57	568695	213.67	2044	272443	47.91
PNBHOUSING	EQ	25-Jun-2020	222.35	221.80	228.00	217.50	221.00	221.10	222.47	506111	1125.95	7771	229759	45.40
PNC	EQ	25-Jun-2020	14.95	15.40	15.50	14.95	14.95	14.95	15.16	13377	2.03	50	9622	71.93
PNCINFRA	EQ	25-Jun-2020	135.25	135.50	138.95	130.45	132.00	132.75	134.39	271361	364.69	5575	190738	70.29
PODDARHOUS	EQ	25-Jun-2020	191.05	187.50	207.80	187.50	197.50	197.60	197.72	1666	3.29	85	388	23.29
PODDARMENT	EQ	25-Jun-2020	156.40	156.00	159.00	154.90	156.00	156.45	156.62	3268	5.12	174	2031	62.15
POKARNA	BE	25-Jun-2020	112.95	112.00	116.00	110.00	116.00	115.50	114.30	48975	55.98	201	-	-
POLYCAB	EQ	25-Jun-2020	799.90	799.10	813.00	786.10	799.90	797.95	800.61	152111	1217.82	8124	40977	26.94
POLYMED	EQ	25-Jun-2020	300.00	298.95	309.00	295.05	306.70	305.20	304.09	60450	183.82	2295	17462	28.89
POLYPLEX	EQ	25-Jun-2020	474.10	474.10	480.00	469.00	479.00	477.35	473.27	40179	190.15	2095	20954	52.15
PONNIERODE	EQ	25-Jun-2020	155.65	155.35	156.20	150.10	154.50	154.05	153.28	3881	5.95	250	2078	53.54
POWERGRID	EQ	25-Jun-2020	178.50	178.40	183.30	174.35	178.25	179.35	179.60	23012314	41329.64	89366	9365064	40.70
POWERINDIA	EQ	25-Jun-2020	841.90	841.00	846.75	841.00	841.15	841.65	843.12	11849	99.90	808	9229	77.89
POWERMECH	EQ	25-Jun-2020	437.80	427.00	447.90	422.00	429.00	429.35	434.35	42416	184.23	2979	20701	48.80
PPAP	EQ	25-Jun-2020	174.10	174.10	175.45	167.25	170.40	170.80	171.82	39434	67.75	834	27344	69.34
PPL	EQ	25-Jun-2020	57.15	57.70	60.00	57.10	59.90	59.90	59.24	109769	65.03	464	107186	97.65
PRABHAT	EQ	25-Jun-2020	70.25	73.90	74.80	71.40	72.05	72.15	73.38	232617	170.69	3062	73131	31.44
PRAENG	EQ	25-Jun-2020	6.80	6.55	7.10	6.50	7.10	7.10	6.81	72518	4.94	603	58010	79.99
PRAJIND	EQ	25-Jun-2020	65.55	64.65	66.30	64.15	65.50	65.55	65.52	1213202	794.90	7704	258533	21.31
PRAKASH	EQ	25-Jun-2020	37.30	37.00	37.85	36.10	37.35	37.20	37.04	404616	149.89	2542	231501	57.21
PRAKASHSTL	BE	25-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	204159	3.67	109	-	-
PRAXIS	EQ	25-Jun-2020	32.85	33.90	34.45	32.15	34.45	34.45	34.11	27921	9.52	128	23728	84.98
PRECAM	EQ	25-Jun-2020	28.15	28.30	28.80	26.45	27.30	27.25	27.33	344451	94.12	3962	222257	64.52
PRECOT	EQ	25-Jun-2020	26.85	27.95	27.95	24.20	24.50	24.70	25.10	8080	2.03	132	5749	71.15
PRECWIRE	EQ	25-Jun-2020	106.25	106.25	106.75	104.00	105.80	105.00	105.29	11950	12.58	323	8697	72.78
PREMEXPLN	EQ	25-Jun-2020	104.65	109.85	109.85	109.85	109.85	109.85	109.85	11977	13.16	69	11975	99.98
PREMIERPOL	EQ	25-Jun-2020	22.75	24.00	24.00	22.00	23.00	22.90	22.71	5122	1.16	40	3615	70.58
PRESSMN	EQ	25-Jun-2020	18.95	18.85	19.30	18.30	18.75	18.75	18.85	6276	1.18	63	5353	85.29
PRESTIGE	EQ	25-Jun-2020	226.80	215.00	230.00	215.00	221.00	220.90	223.43	1101525	2461.09	25228	512731	46.55
PRICOLLTD	EQ	25-Jun-2020	40.90	40.85	40.85	39.80	40.25	40.20	40.24	52566	21.15	476	34733	66.08
PRIMESECU	EQ	25-Jun-2020	47.35	46.85	50.95	45.55	49.35	49.90	49.26	99318	48.92	955	76961	77.49
PRINCEPIPE	EQ	25-Jun-2020	112.20	111.00	111.95	106.60	110.90	110.20	110.08	185976	204.72	3046	99274	53.38
PROZONINTU	EQ	25-Jun-2020	21.70	20.70	21.40	20.65	20.95	20.80	20.89	254119	53.08	978	188953	74.36
PRSMJOHNSN	EQ	25-Jun-2020	45.85	45.50	48.50	44.75	48.05	47.95	47.11	381839	179.89	2521	214154	56.08
PSB	EQ	25-Jun-2020	17.05	17.05	17.85	16.20	16.20	16.40	16.77	510208	85.58	1308	298026	58.41
PSPPROJECT	EQ	25-Jun-2020	375.20	375.25	379.00	368.20	376.60	374.65	374.38	8747	32.75	1004	4051	46.31
PSUBNKBEES	EQ	25-Jun-2020	16.74	16.10	16.98	15.65	16.55	16.39	16.26	210583	34.24	698	88387	41.97
PTC	EQ	25-Jun-2020	46.70	46.15	47.25	46.15	46.90	46.85	46.92	2072601	972.40	9681	1030901	49.74
PTL	EQ	25-Jun-2020	33.55	33.50	34.10	32.60	34.00	33.80	33.47	15146	5.07	149	9806	64.74
PUNJABCHEM	EQ	25-Jun-2020	473.15	457.45	500.00	457.45	496.50	493.45	488.69	9679	47.30	577	7836	80.96
PUNJLLOYD	BZ	25-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	37706	0.74	53	-	-
PURVA	EQ	25-Jun-2020	42.15	41.90	45.40	41.20	44.00	43.95	44.20	409067	180.82	3208	88076	21.53
PVR	EQ	25-Jun-2020	1056.25	1030.00	1070.25	1028.00	1068.00	1062.85	1052.96	1763746	18571.50	52959	203761	11.55
QGOLDHALF	EQ	25-Jun-2020	2119.00	2107.00	2110.00	2102.00	2104.00	2103.05	2103.48	781	16.43	66	734	93.98
QNIFTY	EQ	25-Jun-2020	1082.00	1071.00	1071.00	1056.00	1057.00	1057.00	1060.34	118	1.25	21	51	43.22
QUESS	EQ	25-Jun-2020	347.60	340.00	363.00	335.60	362.00	359.45	355.74	331774	1180.26	10520	163164	49.18
QUICKHEAL	EQ	25-Jun-2020	110.50	114.00	125.70	113.60	119.00	119.50	121.02	2688318	3253.52	30043	499521	18.58
RADICO	EQ	25-Jun-2020	379.10	370.65	383.90	370.65	379.20	379.05	378.58	262584	994.10	6014	100353	38.22
RADIOCITY	EQ	25-Jun-2020	16.35	16.45	17.50	16.00	17.00	16.95	16.88	1082588	182.78	2461	617884	57.07
RAIN	EQ	25-Jun-2020	82.20	80.80	82.00	79.60	80.55	80.30	80.59	1580684	1273.83	9548	634565	40.14
RAJESHEXPO	EQ	25-Jun-2020	485.90	482.50	484.80	473.05	478.95	478.90	478.89	57911	277.33	4480	23154	39.98
RAJRATAN	EQ	25-Jun-2020	216.40	220.00	220.00	212.10	216.00	213.10	214.00	2589	5.54	57	2257	87.18
RAJSREESUG	BE	25-Jun-2020	16.00	16.00	16.20	15.35	16.00	16.20	15.89	8574	1.36	29	-	-
RAJTV	EQ	25-Jun-2020	36.25	35.50	36.75	35.15	35.15	35.50	35.59	2471	0.88	67	1694	68.56
RALLIS	EQ	25-Jun-2020	268.40	270.00	279.45	265.55	271.00	271.80	273.45	1304506	3567.13	19743	298995	22.92
RAMANEWS	EQ	25-Jun-2020	15.90	15.80	16.70	15.20	15.40	15.45	15.77	186645	29.43	687	103547	55.48
RAMASTEEL	EQ	25-Jun-2020	34.85	34.70	35.65	33.50	35.45	34.85	34.39	4133	1.42	76	3056	73.94
RAMCOCEM	EQ	25-Jun-2020	618.40	620.70	636.50	600.00	632.00	632.60	629.56	577418	3635.22	15515	121883	21.11
RAMCOIND	EQ	25-Jun-2020	165.70	164.00	164.00	157.75	159.05	160.00	160.36	46137	73.99	1152	22468	48.70
RAMCOSYS	EQ	25-Jun-2020	122.85	122.85	127.00	118.55	119.40	119.25	120.67	411678	496.79	6265	155972	37.89
RAMKY	EQ	25-Jun-2020	35.00	35.25	37.05	34.55	36.30	36.20	36.35	46317	16.83	502	20831	44.97
RANASUG	BE	25-Jun-2020	4.15	4.30	4.30	4.00	4.20	4.15	4.13	167734	6.93	224	-	-
RANEENGINE	EQ	25-Jun-2020	222.25	222.25	228.00	212.05	218.10	221.25	221.85	3270	7.25	370	1146	35.05
RANEHOLDIN	EQ	25-Jun-2020	451.55	452.00	478.00	445.10	464.45	462.40	464.60	41213	191.47	2943	13800	33.48
RATNAMANI	EQ	25-Jun-2020	1047.50	1027.00	1064.00	1020.45	1059.85	1057.80	1041.64	28380	295.62	3580	12000	42.28
RAYMOND	EQ	25-Jun-2020	293.90	290.20	297.00	287.00	294.00	293.70	293.84	596556	1752.90	11520	230335	38.61
RBL	EQ	25-Jun-2020	557.75	542.00	578.10	534.05	563.60	567.45	562.86	46962	264.33	3555	10642	22.66
RBLBANK	EQ	25-Jun-2020	185.75	181.90	192.20	179.40	191.40	189.90	187.91	54946953	103249.25	264036	3195990	5.82
RCF	EQ	25-Jun-2020	46.30	45.50	47.85	45.50	47.85	46.85	46.48	2544743	1182.87	8858	706736	27.77
RCOM	BE	25-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1192475	16.69	515	-	-
RECLTD	EQ	25-Jun-2020	112.90	112.75	117.40	112.25	114.60	114.55	115.14	8955935	10312.09	38655	1493654	16.68
RECLTD	N1	25-Jun-2020	1100.00	1118.25	1118.25	1118.25	1118.25	1118.25	1118.25	45	0.50	1	45	100.00
RECLTD	N2	25-Jun-2020	1202.00	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	182	2.19	3	182	100.00
RECLTD	N9	25-Jun-2020	1315.00	1311.00	1315.00	1311.00	1314.00	1314.00	1313.24	660	8.67	4	410	62.12
RECLTD	NE	25-Jun-2020	1155.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	5	0.06	1	5	100.00
RECLTD	NG	25-Jun-2020	1499.90	1412.16	1412.16	1412.16	1412.16	1412.16	1412.16	1000	14.12	1	1000	100.00
RECLTD	NI	25-Jun-2020	1207.37	1218.74	1218.74	1218.74	1218.74	1218.74	1218.74	20	0.24	1	20	100.00
REDINGTON	EQ	25-Jun-2020	85.80	85.20	91.95	84.45	91.40	90.95	89.38	1699095	1518.67	21013	844919	49.73
REFEX	EQ	25-Jun-2020	50.90	50.10	52.00	49.10	51.50	51.15	50.88	64042	32.58	660	44607	69.65
RELAXO	EQ	25-Jun-2020	640.45	635.00	652.00	632.00	640.00	639.95	643.86	419380	2700.22	17091	186938	44.57
RELCAPITAL	BE	25-Jun-2020	10.35	10.85	10.85	10.35	10.85	10.85	10.81	3774415	407.89	2777	-	-
RELIABLE	SM	25-Jun-2020	23.05	24.20	24.20	22.00	22.00	22.00	22.73	7200	1.64	2	7200	100.00
RELIANCE	EQ	25-Jun-2020	1727.85	1727.00	1749.00	1713.05	1719.00	1717.90	1728.41	18312705	316518.04	318478	6775567	37.00
RELIANCEPP	E1	25-Jun-2020	829.40	828.95	851.90	816.65	818.95	819.65	830.85	2579236	21429.52	37125	1082235	41.96
RELIGARE	EQ	25-Jun-2020	39.50	39.40	41.45	37.70	41.45	41.10	40.64	1047426	425.66	2090	792402	75.65
RELINFRA	EQ	25-Jun-2020	31.95	33.50	33.50	33.50	33.50	33.50	33.50	329811	110.49	932	329811	100.00
REMSONSIND	EQ	25-Jun-2020	74.60	74.00	75.90	71.80	71.80	72.55	73.71	947	0.70	26	881	93.03
RENUKA	EQ	25-Jun-2020	9.25	9.65	9.70	8.80	9.70	9.70	9.37	4289051	401.96	4137	2485189	57.94
REPCOHOME	EQ	25-Jun-2020	121.80	118.00	127.85	118.00	127.85	127.85	125.50	674744	846.78	5634	457282	67.77
REPL	SM	25-Jun-2020	30.25	31.50	31.75	31.50	31.75	31.75	31.65	12000	3.80	4	12000	100.00
REPRO	EQ	25-Jun-2020	423.00	421.00	421.00	401.55	410.00	411.20	408.55	6204	25.35	534	3122	50.32
RESPONIND	EQ	25-Jun-2020	78.70	78.50	79.15	76.15	77.00	77.30	78.00	108781	84.85	2086	6554	6.02
REVATHI	EQ	25-Jun-2020	412.35	413.05	413.05	390.70	393.00	395.50	399.22	857	3.42	135	499	58.23
RGL	EQ	25-Jun-2020	227.65	222.05	236.45	220.05	225.15	225.20	225.99	1258	2.84	48	906	72.02
RHFL	BE	25-Jun-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	252212	5.30	141	-	-
RHFL	N4	25-Jun-2020	140.10	153.00	168.00	153.00	168.00	168.00	154.01	149	0.23	8	142	95.30
RHFL	N6	25-Jun-2020	180.00	185.00	210.00	185.00	210.00	210.00	196.11	45	0.09	3	45	100.00
RICOAUTO	EQ	25-Jun-2020	33.20	33.00	33.20	32.10	32.60	32.45	32.54	519596	169.06	7560	265991	51.19
RIIL	EQ	25-Jun-2020	415.85	410.00	435.00	406.20	424.00	421.15	425.46	616067	2621.13	14660	139685	22.67
RITES	EQ	25-Jun-2020	235.55	235.40	239.00	232.55	236.95	236.85	236.45	450154	1064.41	5543	238587	53.00
RKDL	EQ	25-Jun-2020	8.70	8.85	9.10	8.85	9.00	9.10	9.04	103926	9.39	127	77983	75.04
RKEC	SM	25-Jun-2020	41.40	39.95	41.00	39.95	41.00	41.00	40.43	9000	3.64	6	7000	77.78
RKFORGE	EQ	25-Jun-2020	186.65	187.90	187.90	173.85	176.50	176.90	176.83	276062	488.17	4956	129954	47.07
RMCL	BE	25-Jun-2020	4.30	4.35	4.50	4.10	4.50	4.45	4.44	65782	2.92	97	-	-
RMDRIP	SM	25-Jun-2020	51.00	48.45	50.00	48.45	48.45	48.45	49.81	96000	47.82	15	94000	97.92
RML	EQ	25-Jun-2020	228.95	228.95	241.90	223.70	230.00	230.80	234.19	43267	101.33	2419	13550	31.32
RNAVAL	BE	25-Jun-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	198035	4.55	109	-	-
ROHITFERRO	BE	25-Jun-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	8447	0.12	14	-	-
ROHLTD	EQ	25-Jun-2020	55.30	55.25	55.25	51.90	53.45	53.25	53.28	108219	57.66	1068	46729	43.18
ROLLT	BE	25-Jun-2020	1.85	1.90	1.90	1.85	1.90	1.90	1.90	18226	0.35	21	-	-
ROLTA	EQ	25-Jun-2020	6.00	6.30	6.30	5.80	6.30	6.30	6.17	1269013	78.32	1489	947874	74.69
ROSSELLIND	EQ	25-Jun-2020	63.20	60.25	62.95	60.05	60.90	60.25	60.63	4438	2.69	108	3498	78.82
RPGLIFE	EQ	25-Jun-2020	271.55	267.20	274.65	266.50	273.00	271.85	270.35	53158	143.71	2492	18854	35.47
RPOWER	EQ	25-Jun-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1724830	64.68	994	1724830	100.00
RPPINFRA	EQ	25-Jun-2020	65.80	66.90	66.90	61.40	65.65	64.45	64.21	18144	11.65	175	13178	72.63
RSSOFTWARE	EQ	25-Jun-2020	15.85	15.85	16.60	15.10	16.60	16.60	15.97	49578	7.92	297	37773	76.19
RSWM	EQ	25-Jun-2020	81.75	80.80	84.00	80.10	80.10	80.60	81.50	22268	18.15	310	13134	58.98
RSYSTEMS	EQ	25-Jun-2020	95.90	95.00	98.00	95.00	95.95	96.05	95.74	5169	4.95	109	4486	86.79
RTNINFRA	BE	25-Jun-2020	3.15	3.30	3.30	3.20	3.30	3.30	3.29	362637	11.95	315	-	-
RTNPOWER	EQ	25-Jun-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	85116	1.87	94	85116	100.00
RUBYMILLS	EQ	25-Jun-2020	166.15	170.80	170.80	158.10	158.10	160.15	162.69	3246	5.28	219	2076	63.96
RUCHI	EQ	25-Jun-2020	1378.40	1447.30	1447.30	1380.00	1447.30	1447.30	1441.14	146366	2109.33	7028	104290	71.25
RUCHINFRA	BE	25-Jun-2020	19.40	20.35	20.35	20.35	20.35	20.35	20.35	46402	9.44	61	-	-
RUCHIRA	EQ	25-Jun-2020	60.10	62.70	63.10	61.00	63.10	63.10	62.83	114964	72.24	1067	89975	78.26
RUPA	EQ	25-Jun-2020	169.40	167.95	175.00	165.65	173.50	173.70	172.54	22379	38.61	861	11309	50.53
RUSHIL	EQ	25-Jun-2020	125.65	125.65	127.95	121.95	123.40	124.05	124.19	10144	12.60	347	6349	62.59
RVNL	EQ	25-Jun-2020	19.85	19.85	20.10	19.25	19.75	19.70	19.74	3971732	783.91	10179	1636489	41.20
S&SPOWER	BE	25-Jun-2020	16.75	16.70	16.70	16.00	16.50	16.00	16.18	1670	0.27	11	-	-
SABTN	BE	25-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	11674	0.22	24	-	-
SADBHAV	EQ	25-Jun-2020	49.80	47.60	50.00	47.60	48.00	48.15	48.16	279375	134.54	1801	166727	59.68
SADBHIN	EQ	25-Jun-2020	16.10	15.45	16.60	15.45	16.35	16.20	16.02	88420	14.16	409	72470	81.96
SAFARI	EQ	25-Jun-2020	369.25	367.00	376.00	359.20	371.50	372.25	368.23	4787	17.63	685	2033	42.47
SAGARDEEP	EQ	25-Jun-2020	104.55	105.00	107.95	104.75	107.00	105.30	105.75	27772	29.37	299	18313	65.94
SAGCEM	EQ	25-Jun-2020	342.65	340.00	340.05	331.00	337.95	335.50	335.28	13398	44.92	752	8110	60.53
SAIL	EQ	25-Jun-2020	30.85	30.80	31.65	30.50	30.85	30.85	31.07	32779460	10184.22	38479	7956174	24.27
SAKAR	EQ	25-Jun-2020	49.30	50.95	53.75	47.00	50.50	51.55	51.04	34001	17.35	145	3863	11.36
SAKHTISUG	BE	25-Jun-2020	9.90	10.15	10.15	9.50	9.95	10.00	9.78	42044	4.11	92	-	-
SAKSOFT	EQ	25-Jun-2020	183.35	183.35	191.80	181.55	184.00	183.75	185.38	10531	19.52	553	4672	44.36
SAKUMA	BE	25-Jun-2020	7.75	7.75	7.80	7.40	7.65	7.60	7.49	297299	22.27	804	-	-
SALASAR	BE	25-Jun-2020	137.35	139.85	143.00	134.00	142.90	140.85	137.26	28702	39.40	208	-	-
SALONA	EQ	25-Jun-2020	58.30	55.55	58.25	55.55	56.50	56.50	55.89	655	0.37	34	571	87.18
SALSTEEL	BE	25-Jun-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	2686	0.09	13	-	-
SALZERELEC	EQ	25-Jun-2020	87.65	87.50	90.90	85.30	87.55	88.50	89.01	49024	43.64	1176	28067	57.25
SAMBHAAV	EQ	25-Jun-2020	2.40	2.50	2.50	2.30	2.50	2.40	2.37	58095	1.37	96	44599	76.77
SANCO	EQ	25-Jun-2020	10.85	10.70	10.95	9.70	10.80	10.75	10.51	53492	5.62	199	33837	63.26
SANDESH	EQ	25-Jun-2020	532.10	510.00	519.95	503.20	509.90	508.85	509.47	1714	8.73	190	1070	62.43
SANDHAR	EQ	25-Jun-2020	188.85	198.50	202.75	190.00	200.00	199.10	197.26	23342	46.04	1252	11306	48.44
SANGAMIND	EQ	25-Jun-2020	53.00	53.00	54.85	50.05	50.05	51.25	52.75	26531	13.99	675	6301	23.75
SANGHIIND	EQ	25-Jun-2020	26.30	25.85	26.45	24.10	26.35	26.25	25.54	1085612	277.32	2810	513230	47.28
SANGHVIFOR	EQ	25-Jun-2020	15.00	14.30	15.40	14.30	15.10	15.10	14.90	1011	0.15	8	976	96.54
SANGHVIMOV	EQ	25-Jun-2020	60.80	60.65	62.05	59.65	61.00	61.00	60.84	31970	19.45	627	24731	77.36
SANGINITA	EQ	25-Jun-2020	92.55	92.55	99.10	92.55	98.00	97.95	97.10	74352	72.19	956	32026	43.07
SANOFI	EQ	25-Jun-2020	8299.10	8260.00	8347.00	8235.05	8280.00	8316.85	8306.28	15052	1250.26	3399	6638	44.10
SANWARIA	BE	25-Jun-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	458104	15.35	164	-	-
SARDAEN	EQ	25-Jun-2020	170.60	169.30	179.65	169.00	174.00	174.05	176.38	141738	250.00	2920	42589	30.05
SAREGAMA	EQ	25-Jun-2020	436.05	422.00	438.90	417.20	432.00	434.65	432.28	15616	67.50	333	14797	94.76
SARLAPOLY	EQ	25-Jun-2020	20.50	21.60	21.60	20.10	20.95	20.90	20.90	45926	9.60	242	32867	71.57
SARVESHWAR	SM	25-Jun-2020	12.90	13.40	13.50	13.40	13.50	13.50	13.48	9600	1.29	5	9600	100.00
SASKEN	EQ	25-Jun-2020	460.35	460.00	473.95	451.50	461.90	457.80	464.24	9810	45.54	782	3495	35.63
SASTASUNDR	EQ	25-Jun-2020	85.60	85.60	88.90	82.00	86.00	84.75	85.84	5841	5.01	109	5096	87.25
SATHAISPAT	BE	25-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	193	0.00	2	-	-
SATIA	EQ	25-Jun-2020	75.45	74.50	77.90	73.70	75.00	74.35	75.21	6179	4.65	212	2839	45.95
SATIN	EQ	25-Jun-2020	89.95	86.05	87.75	85.50	85.50	85.50	85.77	84327	72.32	889	67733	80.32
SBICARD	EQ	25-Jun-2020	664.45	650.00	668.00	646.90	653.90	654.10	655.69	1614515	10586.21	88001	515678	31.94
SBIETFQLTY	EQ	25-Jun-2020	94.42	95.50	95.50	92.30	93.99	93.68	93.38	675	0.63	70	412	61.04
SBILIFE	EQ	25-Jun-2020	780.75	778.00	792.95	775.10	790.95	786.25	785.16	735191	5772.46	29276	295996	40.26
SBIN	EQ	25-Jun-2020	184.60	182.20	186.80	180.40	185.70	185.25	184.27	73626947	135670.38	337252	12483960	16.96
SBIN	N2	25-Jun-2020	11168.28	11170.00	11200.00	11169.00	11180.00	11180.00	11182.58	116	12.97	18	106	91.38
SBIN	N5	25-Jun-2020	11440.00	11446.00	11446.00	11420.00	11421.00	11428.67	11430.56	782	89.39	111	716	91.56
SCAPDVR	BE	25-Jun-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	75827	0.76	49	-	-
SCHAEFFLER	EQ	25-Jun-2020	3609.85	3526.40	3619.95	3515.15	3616.00	3607.40	3580.94	8068	288.91	3848	5235	64.89
SCHAND	BE	25-Jun-2020	44.05	44.10	45.80	43.65	43.75	44.00	44.24	28085	12.43	158	-	-
SCHNEIDER	EQ	25-Jun-2020	82.30	82.30	83.75	81.45	82.65	82.60	82.73	285370	236.08	2218	56268	19.72
SCI	EQ	25-Jun-2020	55.20	54.85	56.35	53.50	54.00	53.95	54.66	2669200	1458.91	11548	850172	31.85
SDBL	EQ	25-Jun-2020	82.95	84.70	84.70	81.00	84.00	83.60	83.00	18516	15.37	284	11580	62.54
SEAMECLTD	EQ	25-Jun-2020	406.15	405.95	405.95	381.65	388.00	387.55	392.51	30077	118.06	894	3982	13.24
SECURCRED	SM	25-Jun-2020	18.05	17.20	17.20	17.20	17.20	17.20	17.20	2400	0.41	4	1800	75.00
SELAN	EQ	25-Jun-2020	102.80	102.25	104.90	99.45	103.00	103.55	102.61	19354	19.86	632	13563	70.08
SELMCL	BZ	25-Jun-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	51627	0.36	19	-	-
SEPOWER	BE	25-Jun-2020	3.00	3.00	3.15	3.00	3.00	3.00	3.10	54738	1.70	138	-	-
SEQUENT	EQ	25-Jun-2020	95.95	96.50	99.85	94.10	94.70	94.50	97.65	2720963	2657.06	12660	949798	34.91
SERVOTECH	SM	25-Jun-2020	17.40	16.55	16.55	16.55	16.55	16.55	16.55	4000	0.66	1	4000	100.00
SESHAPAPER	EQ	25-Jun-2020	157.70	155.60	161.40	150.50	156.95	156.10	155.43	148720	231.15	2740	85118	57.23
SETCO	EQ	25-Jun-2020	11.20	11.20	11.35	10.85	11.20	11.10	11.14	43525	4.85	313	27619	63.46
SETF10GILT	EQ	25-Jun-2020	199.00	197.00	200.00	196.33	200.00	199.50	197.16	40	0.08	5	40	100.00
SETFGOLD	EQ	25-Jun-2020	4364.05	4361.00	4362.00	4320.00	4340.00	4339.05	4333.71	13110	568.15	1177	10605	80.89
SETFNIF50	EQ	25-Jun-2020	106.19	104.33	106.71	102.80	106.20	106.21	105.88	255324	270.33	1037	169678	66.46
SETFNIFBK	EQ	25-Jun-2020	213.49	213.98	215.60	208.60	214.00	214.04	212.37	139058	295.32	1510	64577	46.44
SETFNN50	EQ	25-Jun-2020	267.72	262.00	269.49	260.36	268.00	268.05	266.69	10716	28.58	322	6966	65.01
SETUINFRA	BE	25-Jun-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	121198	1.45	71	-	-
SEYAIND	EQ	25-Jun-2020	100.20	105.20	105.20	105.20	105.20	105.20	105.20	31380	33.01	124	31379	100.00
SFL	EQ	25-Jun-2020	1462.90	1442.60	1493.85	1435.90	1442.25	1451.75	1458.05	2797	40.78	500	1818	65.00
SGBAPR28I	GB	25-Jun-2020	4550.78	4675.00	4719.95	4670.00	4698.00	4697.95	4697.24	674	31.66	31	668	99.11
SGBAUG24	GB	25-Jun-2020	4814.63	4831.70	4831.70	4786.01	4815.00	4815.15	4814.78	179	8.62	23	179	100.00
SGBAUG27	GB	25-Jun-2020	4711.00	4670.00	4739.00	4670.00	4739.00	4739.00	4703.22	213	10.02	22	160	75.12
SGBDC27VII	GB	25-Jun-2020	4717.40	4750.00	4751.00	4646.00	4750.00	4747.75	4744.16	25	1.19	6	25	100.00
SGBDEC25	GB	25-Jun-2020	4749.00	4723.00	4759.00	4723.00	4759.00	4759.00	4729.00	6	0.28	2	6	100.00
SGBDEC2512	GB	25-Jun-2020	4653.30	4700.10	4714.00	4700.01	4714.00	4714.00	4706.21	26	1.22	6	18	69.23
SGBDEC2513	GB	25-Jun-2020	4740.00	4700.00	4770.00	4700.00	4710.11	4710.11	4719.45	17	0.80	4	12	70.59
SGBDEC26	GB	25-Jun-2020	4695.00	4745.00	4745.00	4745.00	4745.00	4745.00	4745.00	23	1.09	2	23	100.00
SGBFEB24	GB	25-Jun-2020	4825.00	4890.00	4890.00	4751.00	4830.00	4830.00	4780.00	73	3.49	24	71	97.26
SGBFEB27	GB	25-Jun-2020	4720.00	4720.00	4734.00	4700.00	4730.00	4728.20	4724.03	149	7.04	39	149	100.00
SGBFEB28IX	GB	25-Jun-2020	4700.00	4720.00	4720.00	4700.00	4700.00	4700.00	4714.55	11	0.52	5	11	100.00
SGBJ28VIII	GB	25-Jun-2020	4710.00	4668.00	4750.00	4668.00	4750.00	4750.00	4720.71	14	0.66	3	14	100.00
SGBJAN26	GB	25-Jun-2020	4770.00	4700.00	4710.02	4700.00	4710.02	4710.02	4707.16	7	0.33	2	7	100.00
SGBJAN27	GB	25-Jun-2020	4740.27	4740.00	4740.00	4700.10	4735.00	4733.86	4734.53	40	1.89	5	40	100.00
SGBJUL25	GB	25-Jun-2020	4766.66	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	51	2.43	3	50	98.04
SGBJUL27	GB	25-Jun-2020	4749.71	4681.10	4745.00	4680.00	4745.00	4745.00	4736.64	34	1.61	7	33	97.06
SGBJUN27	GB	25-Jun-2020	4711.01	4711.01	4725.00	4711.01	4725.00	4725.00	4715.67	15	0.71	3	15	100.00
SGBJUN28	GB	25-Jun-2020	4670.47	4670.00	4729.85	4648.00	4680.00	4676.99	4689.93	1988	93.24	228	1579	79.43
SGBMAR24	GB	25-Jun-2020	4849.00	4848.00	4848.00	4800.10	4800.10	4800.10	4832.03	15	0.72	3	15	100.00
SGBMAR25	GB	25-Jun-2020	4765.01	4845.00	4845.00	4740.01	4748.01	4748.01	4759.86	14	0.67	6	14	100.00
SGBMAR28X	GB	25-Jun-2020	4703.33	4700.00	4730.98	4700.00	4724.99	4724.99	4708.61	193	9.09	30	161	83.42
SGBMAY25	GB	25-Jun-2020	4771.00	4752.00	4795.00	4750.00	4751.00	4751.00	4781.18	78	3.73	6	78	100.00
SGBMAY26	GB	25-Jun-2020	4713.00	4700.01	4725.00	4700.01	4725.00	4725.00	4712.51	6	0.28	2	3	50.00
SGBMAY28	GB	25-Jun-2020	4700.30	4711.00	4725.00	4690.00	4700.00	4692.33	4702.85	254	11.95	54	229	90.16
SGBNOV23	GB	25-Jun-2020	4850.00	4899.94	4899.94	4800.00	4880.00	4874.20	4840.89	116	5.62	26	91	78.45
SGBNOV24	GB	25-Jun-2020	4806.22	4790.00	4880.00	4790.00	4802.90	4801.15	4854.10	184	8.93	24	126	68.48
SGBNOV25	GB	25-Jun-2020	4715.00	4740.00	4750.00	4720.00	4720.00	4720.00	4743.64	11	0.52	3	11	100.00
SGBNOV25IX	GB	25-Jun-2020	4740.00	4740.00	4740.00	4740.00	4740.00	4740.00	4740.00	2	0.09	1	2	100.00
SGBNOV25VI	GB	25-Jun-2020	4740.00	4740.00	4740.00	4685.02	4685.02	4685.02	4737.25	20	0.95	3	20	100.00
SGBNOV26	GB	25-Jun-2020	4705.00	4650.00	4748.80	4650.00	4711.00	4711.00	4687.64	23	1.08	6	18	78.26
SGBOCT25	GB	25-Jun-2020	4759.20	4750.10	4750.10	4750.00	4750.00	4750.00	4750.03	4	0.19	2	4	100.00
SGBOCT25IV	GB	25-Jun-2020	4713.57	4672.80	4770.00	4672.80	4770.00	4770.00	4725.82	11	0.52	5	11	100.00
SGBOCT27	GB	25-Jun-2020	4730.00	4730.00	4790.00	4701.01	4701.01	4701.01	4732.58	24	1.14	7	24	100.00
SGBOCT27VI	GB	25-Jun-2020	4699.18	4700.05	4734.90	4655.01	4734.90	4734.90	4685.93	34	1.59	12	33	97.06
SGBSEP24	GB	25-Jun-2020	4821.25	4824.90	4847.95	4824.90	4844.60	4844.44	4845.04	16	0.78	6	16	100.00
SGBSEP27	GB	25-Jun-2020	4734.25	4734.25	4768.88	4701.00	4767.40	4767.40	4750.11	34	1.62	9	29	85.29
SGL	EQ	25-Jun-2020	9.15	9.20	9.40	9.00	9.35	9.35	9.30	27064	2.52	164	21064	77.83
SHAHALLOYS	BE	25-Jun-2020	7.80	7.80	7.80	7.50	7.80	7.80	7.79	4139	0.32	8	-	-
SHAKTIPUMP	BE	25-Jun-2020	184.50	180.30	186.95	180.00	184.00	182.70	181.87	24197	44.01	374	-	-
SHALBY	EQ	25-Jun-2020	70.95	69.50	72.00	69.50	70.85	70.65	70.42	237647	167.35	1404	177300	74.61
SHALPAINTS	EQ	25-Jun-2020	66.15	66.80	68.95	64.50	67.70	68.30	66.73	117338	78.30	1794	67059	57.15
SHANKARA	EQ	25-Jun-2020	386.80	377.00	400.00	377.00	385.50	384.40	388.92	150680	586.03	5289	34309	22.77
SHANTIGEAR	EQ	25-Jun-2020	88.95	88.00	90.90	87.25	89.25	88.75	89.25	36556	32.62	904	23644	64.68
SHARDACROP	EQ	25-Jun-2020	216.80	227.60	227.60	225.00	227.60	227.60	227.47	32135	73.10	358	24720	76.93
SHARDAMOTR	EQ	25-Jun-2020	791.30	777.00	839.30	774.45	780.00	786.20	802.05	2631	21.10	309	1849	70.28
SHARIABEES	EQ	25-Jun-2020	248.00	251.00	251.00	245.11	245.15	245.15	246.09	356	0.88	12	286	80.34
SHEMAROO	EQ	25-Jun-2020	66.25	65.60	67.95	65.10	65.45	65.55	65.83	72658	47.83	949	54039	74.37
SHIL	EQ	25-Jun-2020	90.60	88.00	90.40	85.00	86.00	85.65	88.54	35539	31.46	1287	27709	77.97
SHILPAMED	EQ	25-Jun-2020	516.65	510.00	514.95	490.80	503.75	501.80	501.88	100998	506.89	3813	51312	50.80
SHIRPUR-G	EQ	25-Jun-2020	6.95	7.10	7.25	6.90	7.25	7.25	7.23	54392	3.93	71	49405	90.83
SHIVAMAUTO	BE	25-Jun-2020	16.95	16.50	17.50	16.15	17.10	16.90	16.82	78741	13.24	311	-	-
SHIVAMILLS	EQ	25-Jun-2020	27.00	26.30	28.35	26.30	26.75	26.95	27.20	16095	4.38	169	12543	77.93
SHIVATEX	EQ	25-Jun-2020	104.30	102.00	106.40	99.75	99.75	100.25	101.67	5814	5.91	268	4732	81.39
SHK	EQ	25-Jun-2020	68.60	68.10	69.50	67.50	68.05	67.95	68.36	608003	415.63	3488	292922	48.18
SHOPERSTOP	EQ	25-Jun-2020	179.05	175.20	181.90	174.50	178.45	178.45	178.62	81688	145.92	2379	45680	55.92
SHREDIGCEM	EQ	25-Jun-2020	48.15	47.00	49.40	46.70	48.80	48.10	48.07	1005791	483.52	3552	350326	34.83
SHREECEM	EQ	25-Jun-2020	22566.25	22495.00	22619.10	21889.00	22148.00	22068.80	22306.44	47016	10487.59	13732	11822	25.14
SHREEPUSHK	EQ	25-Jun-2020	92.15	95.00	95.00	90.40	92.20	92.10	92.44	30760	28.43	603	13968	45.41
SHREERAMA	EQ	25-Jun-2020	5.25	5.40	5.50	5.00	5.35	5.50	5.38	99867	5.37	100	91199	91.32
SHRENIK	EQ	25-Jun-2020	33.20	34.85	34.85	33.15	34.85	34.85	34.84	65870	22.95	95	45423	68.96
SHREYANIND	EQ	25-Jun-2020	88.80	89.95	90.15	86.40	87.70	87.45	88.37	19341	17.09	594	8963	46.34
SHREYAS	EQ	25-Jun-2020	65.70	63.10	66.85	62.45	63.20	63.00	63.65	21861	13.91	477	16200	74.10
SHRIPISTON	BE	25-Jun-2020	609.95	597.05	635.00	585.00	590.00	591.90	592.76	197	1.17	22	-	-
SHRIRAMCIT	EQ	25-Jun-2020	704.55	692.40	714.30	683.30	700.00	699.05	697.97	71019	495.69	3713	27759	39.09
SHRIRAMEPC	EQ	25-Jun-2020	6.05	6.05	6.25	5.75	5.75	5.75	5.87	610403	35.85	670	555824	91.06
SHUBHLAXMI	SM	25-Jun-2020	21.20	21.20	22.10	20.35	22.10	22.10	21.46	7000	1.50	7	4000	57.14
SHYAMCENT	BE	25-Jun-2020	3.50	3.45	3.50	3.35	3.50	3.45	3.44	11581	0.40	36	-	-
SICAGEN	EQ	25-Jun-2020	14.30	14.50	14.85	13.70	14.65	14.20	14.48	11080	1.60	70	7595	68.55
SICAL	EQ	25-Jun-2020	12.65	13.20	13.25	12.05	12.05	12.05	12.46	1641394	204.55	3269	1164097	70.92
SIEMENS	EQ	25-Jun-2020	1094.30	1095.00	1126.45	1083.65	1116.65	1110.10	1109.59	638348	7083.07	38963	108298	16.97
SIGIND	EQ	25-Jun-2020	22.55	21.55	22.55	21.55	22.55	22.35	22.30	9476	2.11	119	6885	72.66
SIL	BE	25-Jun-2020	10.60	10.40	11.10	10.40	10.85	10.85	11.02	21111	2.33	23	-	-
SILINV	EQ	25-Jun-2020	147.45	142.50	146.00	141.00	144.60	144.70	144.13	1436	2.07	42	1354	94.29
SIMBHALS	BE	25-Jun-2020	7.95	7.90	8.00	7.60	8.00	8.00	7.90	5362	0.42	28	-	-
SIMPLEXINF	EQ	25-Jun-2020	28.45	28.50	28.90	27.95	28.05	28.15	28.21	151426	42.71	860	116274	76.79
SINTEX	BE	25-Jun-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	601326	14.43	207	-	-
SIRCA	EQ	25-Jun-2020	246.60	250.95	257.50	239.00	245.90	243.25	244.78	15200	37.21	813	5378	35.38
SIS	EQ	25-Jun-2020	394.95	394.00	399.10	388.00	390.20	390.10	392.49	13483	52.92	1360	6663	49.42
SITINET	BE	25-Jun-2020	1.85	1.90	1.90	1.80	1.90	1.90	1.86	1710062	31.89	668	-	-
SIYSIL	EQ	25-Jun-2020	131.80	128.50	131.95	128.50	130.75	130.95	130.32	31032	40.44	884	14966	48.23
SJVN	EQ	25-Jun-2020	22.70	22.55	23.20	21.30	21.70	21.65	21.97	5521093	1213.05	7958	2999554	54.33
SKFINDIA	EQ	25-Jun-2020	1624.80	1625.05	1625.15	1585.70	1621.95	1620.70	1613.61	71251	1149.72	4977	10026	14.07
SKIL	BE	25-Jun-2020	4.55	4.75	4.75	4.35	4.75	4.75	4.65	109102	5.08	54	-	-
SKIPPER	EQ	25-Jun-2020	48.15	48.00	48.00	44.35	45.70	45.60	45.52	436589	198.75	3884	251686	57.65
SKMEGGPROD	EQ	25-Jun-2020	33.55	33.90	35.50	33.15	33.20	33.60	34.22	26835	9.18	390	14106	52.57
SMARTLINK	EQ	25-Jun-2020	70.30	70.05	74.00	69.10	70.00	70.40	72.00	11400	8.21	267	3977	34.89
SMLISUZU	EQ	25-Jun-2020	389.15	389.50	394.00	383.05	390.00	389.00	389.76	29534	115.11	1608	14172	47.99
SMSLIFE	EQ	25-Jun-2020	317.30	310.05	332.50	308.95	325.00	324.50	322.14	12617	40.64	479	7083	56.14
SMSPHARMA	EQ	25-Jun-2020	61.70	60.00	63.00	58.00	60.15	59.45	60.09	235320	141.40	2980	99892	42.45
SNOWMAN	EQ	25-Jun-2020	30.25	30.25	32.10	29.90	31.50	31.50	31.01	553217	171.57	2252	240256	43.43
SOBHA	EQ	25-Jun-2020	235.25	230.00	233.05	225.35	227.95	228.20	228.78	174806	399.92	3841	82548	47.22
SOLARA	EQ	25-Jun-2020	607.50	620.00	665.65	608.35	655.00	653.90	638.58	143503	916.39	6166	65903	45.92
SOLARINDS	EQ	25-Jun-2020	945.30	960.00	1125.00	909.95	988.00	1012.90	963.70	193977	1869.36	5372	163531	84.30
SOMANYCERA	EQ	25-Jun-2020	138.80	138.50	140.10	130.70	136.85	136.00	136.76	46002	62.91	1314	25828	56.15
SOMICONVEY	EQ	25-Jun-2020	15.75	16.00	17.30	16.00	17.30	17.30	16.82	42756	7.19	60	39028	91.28
SONATSOFTW	EQ	25-Jun-2020	219.95	218.50	222.90	217.20	220.00	219.75	219.98	239879	527.69	5855	132563	55.26
SONISOYA	SM	25-Jun-2020	13.45	14.10	14.10	14.10	14.10	14.10	14.10	6000	0.85	1	6000	100.00
SORILINFRA	EQ	25-Jun-2020	64.25	63.25	67.45	62.30	67.45	67.45	66.33	35051	23.25	402	28744	82.01
SOTL	EQ	25-Jun-2020	693.05	678.05	693.00	653.90	689.00	688.15	674.34	1605	10.82	246	780	48.60
SOUTHBANK	EQ	25-Jun-2020	9.05	8.90	8.90	8.60	8.60	8.60	8.71	41099029	3578.84	43260	23617991	57.47
SOUTHWEST	BE	25-Jun-2020	21.70	20.65	20.65	20.65	20.65	20.65	20.65	4292	0.89	13	-	-
SPAL	EQ	25-Jun-2020	80.30	77.30	84.45	77.30	83.70	84.15	83.14	64491	53.62	958	28451	44.12
SPANDANA	EQ	25-Jun-2020	554.50	530.50	565.90	530.50	552.00	556.35	552.95	19179	106.05	1451	6604	34.43
SPARC	EQ	25-Jun-2020	164.30	164.30	169.70	161.00	166.00	165.95	166.20	1022872	1700.01	13031	232417	22.72
SPECIALITY	EQ	25-Jun-2020	31.85	32.25	32.85	31.25	32.85	32.60	32.20	16875	5.43	237	12496	74.05
SPENCERS	EQ	25-Jun-2020	89.65	89.35	92.50	88.40	90.30	90.40	90.76	652159	591.89	5565	181957	27.90
SPENTEX	BE	25-Jun-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.84	349271	2.94	183	-	-
SPIC	EQ	25-Jun-2020	19.75	19.80	20.30	19.40	20.10	20.15	19.95	91429	18.24	594	43851	47.96
SPICEJET	EQ	25-Jun-2020	50.50	50.00	50.30	49.45	50.20	50.05	49.96	1905386	951.89	9460	885694	46.48
SPLIL	EQ	25-Jun-2020	30.50	31.75	31.75	29.05	30.75	30.25	30.27	17710	5.36	214	13558	76.56
SPMLINFRA	EQ	25-Jun-2020	9.80	10.75	10.75	10.00	10.75	10.75	10.72	31805	3.41	97	30800	96.84
SPTL	BE	25-Jun-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	237120	6.40	137	-	-
SREEL	EQ	25-Jun-2020	129.55	132.85	132.85	125.05	127.85	128.20	128.49	2069	2.66	171	1187	57.37
SREIBNPNCD	NJ	25-Jun-2020	830.00	800.00	870.00	800.00	835.00	827.03	810.88	81	0.66	4	81	100.00
SREIBNPNCD	NO	25-Jun-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
SREIBNPNCD	NS	25-Jun-2020	715.00	715.00	715.00	715.00	715.00	715.00	715.00	20	0.14	1	20	100.00
SREIBNPNCD	NU	25-Jun-2020	700.00	799.99	799.99	700.05	700.05	700.05	792.59	54	0.43	2	54	100.00
SREIBNPNCD	NX	25-Jun-2020	899.99	898.00	898.00	898.00	898.00	898.00	898.00	40	0.36	1	40	100.00
SREINFRA	EQ	25-Jun-2020	7.90	8.20	8.25	7.60	8.25	8.25	8.09	5035638	407.22	3719	3753715	74.54
SRF	EQ	25-Jun-2020	3601.35	3601.35	3644.85	3562.00	3616.80	3615.15	3615.94	178996	6472.39	13564	38936	21.75
SRHHYPOLTD	EQ	25-Jun-2020	116.40	118.00	118.00	115.55	118.00	117.65	116.80	5672	6.63	138	4240	74.75
SRIPIPES	EQ	25-Jun-2020	187.85	185.00	189.80	182.00	187.00	183.75	185.14	96317	178.32	1735	66336	68.87
SRTRANSFIN	EQ	25-Jun-2020	682.25	675.55	694.65	668.00	691.50	690.45	683.69	4051255	27698.01	72182	592412	14.62
SRTRANSFIN	Y3	25-Jun-2020	1042.00	1024.05	1045.00	1024.05	1040.00	1040.00	1029.87	31	0.32	3	30	96.77
SRTRANSFIN	Y6	25-Jun-2020	2100.00	2099.99	2100.00	2099.99	2100.00	2099.99	2099.99	98	2.06	2	98	100.00
SRTRANSFIN	Y9	25-Jun-2020	1104.99	1100.25	1100.25	1100.25	1100.25	1100.25	1100.25	10	0.11	1	10	100.00
SRTRANSFIN	YB	25-Jun-2020	1015.00	1029.80	1029.80	1012.00	1019.80	1019.80	1014.91	114	1.16	6	113	99.12
SRTRANSFIN	YG	25-Jun-2020	1890.00	1900.00	1900.00	1900.00	1900.00	1900.00	1900.00	2	0.04	1	2	100.00
SRTRANSFIN	YH	25-Jun-2020	960.00	944.00	978.00	944.00	978.00	978.00	944.23	151	1.43	2	151	100.00
SRTRANSFIN	YI	25-Jun-2020	977.40	989.00	989.00	989.00	989.00	989.00	989.00	20	0.20	1	20	100.00
SRTRANSFIN	YK	25-Jun-2020	1033.00	966.00	968.00	941.00	956.10	963.37	960.99	1177	11.31	69	762	64.74
SRTRANSFIN	YL	25-Jun-2020	1010.00	938.88	951.00	938.80	945.00	945.99	943.13	222	2.09	9	222	100.00
SRTRANSFIN	YM	25-Jun-2020	1136.25	1140.00	1146.50	1130.00	1140.00	1138.55	1139.02	841	9.58	32	676	80.38
SRTRANSFIN	YN	25-Jun-2020	1067.63	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	13	0.14	2	13	100.00
SRTRANSFIN	YO	25-Jun-2020	990.00	955.00	955.00	955.00	955.00	955.00	955.00	10	0.10	1	10	100.00
SRTRANSFIN	YQ	25-Jun-2020	1013.50	1014.50	1019.99	1014.50	1019.99	1019.99	1019.72	20	0.20	2	20	100.00
SRTRANSFIN	YR	25-Jun-2020	987.00	975.80	975.80	975.00	975.00	975.00	975.08	500	4.88	3	500	100.00
SRTRANSFIN	YS	25-Jun-2020	1010.00	1020.00	1200.00	1020.00	1200.00	1200.00	1080.00	30	0.32	2	30	100.00
SRTRANSFIN	YT	25-Jun-2020	1092.00	1100.00	1100.00	1100.00		1100.00	1100.00	100	1.10	1	100	100.00
SRTRANSFIN	YW	25-Jun-2020	1018.00	1017.95	1022.50	1010.00	1022.50	1022.50	1016.91	152	1.55	10	152	100.00
SRTRANSFIN	YX	25-Jun-2020	967.00	999.00	999.00	973.01	973.01	973.01	992.58	95	0.94	4	75	78.95
SRTRANSFIN	YY	25-Jun-2020	985.14	986.00	986.00	980.00	980.00	980.00	981.36	44	0.43	2	44	100.00
SRTRANSFIN	YZ	25-Jun-2020	1040.00	1040.00	1090.00	1040.00	1044.00	1044.00	1045.10	162	1.69	11	156	96.30
SRTRANSFIN	Z1	25-Jun-2020	1058.00	1058.00	1072.00	1058.00	1072.00	1072.00	1060.14	59	0.63	5	50	84.75
SRTRANSFIN	Z2	25-Jun-2020	1006.50	1006.50	1025.00	1006.50	1025.00	1025.00	1024.36	289	2.96	7	279	96.54
SRTRANSFIN	Z9	25-Jun-2020	995.00	997.80	1035.80	997.80	1035.80	1035.80	1015.03	207	2.10	5	207	100.00
SRTRANSFIN	ZK	25-Jun-2020	900.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
SSINFRA	SM	25-Jun-2020	8.95	8.55	8.55	8.55	8.55	8.55	8.55	3000	0.26	1	3000	100.00
SSWL	EQ	25-Jun-2020	429.60	429.00	445.00	425.00	436.10	434.35	436.93	69831	305.11	3397	28675	41.06
STAR	EQ	25-Jun-2020	424.10	423.00	435.00	420.00	422.90	422.65	428.04	760359	3254.63	14138	139044	18.29
STARCEMENT	EQ	25-Jun-2020	86.25	87.40	88.40	86.55	87.80	87.75	87.45	124763	109.10	1568	64759	51.91
STARPAPER	EQ	25-Jun-2020	101.65	101.00	105.45	99.85	103.60	103.20	103.22	216351	223.31	3403	63918	29.54
STCINDIA	EQ	25-Jun-2020	49.15	49.00	50.25	48.50	49.75	49.10	49.36	21810	10.76	737	14403	66.04
STEELCITY	EQ	25-Jun-2020	29.85	29.80	30.00	27.85	30.00	29.85	29.30	18440	5.40	81	12581	68.23
STEELXIND	BE	25-Jun-2020	24.30	23.35	25.50	23.35	25.00	24.15	24.37	13663	3.33	40	-	-
STEL	EQ	25-Jun-2020	56.75	55.25	62.90	55.25	61.90	60.75	59.81	104782	62.67	1656	35174	33.57
STERTOOLS	EQ	25-Jun-2020	172.40	179.50	179.50	166.50	170.70	170.10	170.57	16745	28.56	386	11348	67.77
STINDIA	BE	25-Jun-2020	4.05	4.05	4.05	4.00	4.00	4.00	4.03	2082	0.08	8	-	-
STRTECH	EQ	25-Jun-2020	113.70	113.50	120.70	112.35	118.10	118.10	118.02	3535967	4173.05	27924	1050532	29.71
SUBEX	BE	25-Jun-2020	9.30	8.85	9.25	8.85	8.95	8.95	8.95	1381126	123.60	1330	-	-
SUBROS	EQ	25-Jun-2020	172.70	171.45	174.30	168.60	172.25	171.95	171.74	39527	67.88	1319	14559	36.83
SUDARSCHEM	EQ	25-Jun-2020	389.10	387.00	393.60	381.00	389.90	388.55	388.62	142293	552.97	4668	46266	32.51
SUMEETINDS	EQ	25-Jun-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	16012	0.31	26	16012	100.00
SUMICHEM	EQ	25-Jun-2020	286.05	285.15	317.00	282.30	311.00	310.80	304.42	740267	2253.52	14542	308064	41.62
SUMIT	BE	25-Jun-2020	11.50	11.50	11.95	11.20	11.70	11.70	11.57	1049	0.12	15	-	-
SUMMITSEC	EQ	25-Jun-2020	340.70	331.10	344.40	327.15	328.50	330.95	331.23	3914	12.96	278	2521	64.41
SUNCLAYLTD	EQ	25-Jun-2020	1721.25	1716.00	1798.00	1716.00	1740.50	1748.95	1760.42	12498	220.02	1567	4181	33.45
SUNDARAM	EQ	25-Jun-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	230303	3.80	51	214843	93.29
SUNDARMFIN	EQ	25-Jun-2020	1394.35	1373.00	1427.35	1369.95	1425.00	1421.00	1400.71	24850	348.08	4575	10587	42.60
SUNDARMHLD	EQ	25-Jun-2020	50.95	50.10	50.85	48.85	49.75	49.45	49.69	39263	19.51	312	31831	81.07
SUNDRMBRAK	EQ	25-Jun-2020	226.05	229.90	232.25	217.00	226.60	226.65	224.91	1921	4.32	110	1203	62.62
SUNDRMFAST	EQ	25-Jun-2020	374.05	368.50	393.50	368.50	389.00	386.20	382.96	87771	336.13	6408	43199	49.22
SUNFLAG	EQ	25-Jun-2020	39.85	39.00	39.70	38.60	39.40	39.20	39.18	188214	73.75	1756	86031	45.71
SUNPHARMA	EQ	25-Jun-2020	484.40	480.30	492.50	477.00	487.20	487.65	486.57	6954202	33837.00	82799	1634473	23.50
SUNTECK	EQ	25-Jun-2020	190.40	190.70	197.50	185.10	190.50	192.75	192.78	1679642	3237.99	16241	633652	37.73
SUNTV	EQ	25-Jun-2020	396.95	393.80	416.80	386.80	415.05	413.70	405.54	4436100	17990.34	49602	820223	18.49
SUPERHOUSE	EQ	25-Jun-2020	81.35	84.60	84.60	82.35	82.35	82.75	83.21	44417	36.96	614	19672	44.29
SUPERSPIN	BE	25-Jun-2020	5.20	5.35	5.45	4.95	5.30	5.30	5.25	31500	1.65	81	-	-
SUPPETRO	EQ	25-Jun-2020	167.80	168.95	172.65	168.00	170.05	171.90	170.83	20869	35.65	550	13063	62.60
SUPRAJIT	EQ	25-Jun-2020	143.90	142.25	148.70	140.25	147.00	147.20	145.75	166524	242.71	3668	79832	47.94
SUPREMEIND	EQ	25-Jun-2020	1155.65	1131.15	1149.00	1125.00	1132.95	1130.95	1137.41	43734	497.43	6284	17695	40.46
SUPREMEINF	BZ	25-Jun-2020	12.45	13.05	13.05	13.05	13.05	13.05	13.05	2329	0.30	16	-	-
SURANASOL	BE	25-Jun-2020	8.25	8.50	8.50	8.05	8.45	8.45	8.29	22927	1.90	82	-	-
SURANAT&P	EQ	25-Jun-2020	4.55	4.40	4.65	4.40	4.45	4.45	4.47	44373	1.98	168	34768	78.35
SURYALAXMI	BE	25-Jun-2020	18.95	18.95	19.80	18.10	19.25	19.20	18.84	3797	0.72	47	-	-
SURYAROSNI	EQ	25-Jun-2020	120.70	125.00	132.75	125.00	132.75	132.75	131.75	1611165	2122.70	9769	771035	47.86
SUTLEJTEX	EQ	25-Jun-2020	22.30	21.80	22.45	21.65	22.25	22.20	22.01	24702	5.44	234	20576	83.30
SUULD	SM	25-Jun-2020	35.95	34.20	34.20	34.20	34.20	34.20	34.20	48000	16.42	6	48000	100.00
SUVEN	EQ	25-Jun-2020	40.70	42.35	42.70	39.00	42.70	42.70	41.57	1703674	708.24	6889	1078692	63.32
SUVENPHAR	EQ	25-Jun-2020	470.05	470.05	494.40	446.00	475.00	475.40	477.64	258250	1233.52	6346	140694	54.48
SUZLON	EQ	25-Jun-2020	4.55	4.35	4.50	4.35	4.45	4.45	4.43	23665705	1048.56	14240	13439336	56.79
SVLL	SM	25-Jun-2020	89.20	87.20	92.70	87.20	87.40	89.95	89.98	4000	3.60	4	2000	50.00
SWANENERGY	EQ	25-Jun-2020	132.45	131.00	134.50	130.30	131.80	131.65	132.19	88638	117.17	2152	7911	8.93
SWARAJENG	EQ	25-Jun-2020	1411.15	1417.00	1417.00	1388.00	1400.00	1399.10	1397.12	3399	47.49	572	2068	60.84
SWELECTES	EQ	25-Jun-2020	107.15	107.20	110.00	101.00	105.55	106.55	106.49	11922	12.70	331	5005	41.98
SWSOLAR	EQ	25-Jun-2020	180.80	189.80	189.80	189.80	189.80	189.80	189.80	50396	95.65	219	50396	100.00
SYMPHONY	EQ	25-Jun-2020	898.50	890.30	913.05	884.00	909.95	906.55	904.07	82319	744.22	6788	22909	27.83
SYNCOM	BE	25-Jun-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	26419	0.71	39	-	-
SYNGENE	EQ	25-Jun-2020	411.15	401.05	413.00	395.00	404.45	403.50	403.93	355539	1436.13	20840	197648	55.59
TAINWALCHM	EQ	25-Jun-2020	50.45	48.20	51.30	47.95	49.05	50.15	49.42	9631	4.76	129	4065	42.21
TAJGVK	EQ	25-Jun-2020	166.00	164.65	165.50	158.00	160.00	160.55	161.60	106421	171.98	4776	55795	52.43
TAKE	EQ	25-Jun-2020	50.10	49.85	49.85	48.75	49.00	48.85	49.11	208371	102.33	1942	159923	76.75
TALBROAUTO	EQ	25-Jun-2020	106.40	103.00	109.50	102.40	104.30	104.55	105.32	19920	20.98	924	8383	42.08
TALWALKARS	BZ	25-Jun-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	1538	0.04	5	-	-
TALWGYM	BZ	25-Jun-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	6245	0.11	12	-	-
TANLA	EQ	25-Jun-2020	68.55	68.25	68.50	64.90	67.70	67.25	66.33	522065	346.28	1854	394254	75.52
TARACHAND	SM	25-Jun-2020	38.00	40.00	40.00	40.00	40.00	40.00	40.00	10000	4.00	1	10000	100.00
TARMAT	EQ	25-Jun-2020	26.05	24.65	26.15	24.00	25.80	25.25	25.23	677	0.17	33	519	76.66
TASTYBITE	EQ	25-Jun-2020	12008.25	11970.00	12150.00	11830.00	12050.00	12100.10	11998.14	1147	137.62	564	409	35.66
TATACAPHSG	N2	25-Jun-2020	1040.00	1045.00	1049.00	1040.00	1040.00	1040.00	1041.73	275	2.86	4	275	100.00
TATACHEM	EQ	25-Jun-2020	313.25	312.95	318.20	309.90	318.10	317.30	315.33	1167321	3680.94	13789	502588	43.05
TATACOFFEE	EQ	25-Jun-2020	84.10	84.00	85.00	83.10	84.05	84.25	84.16	446899	376.09	5236	138547	31.00
TATACOMM	EQ	25-Jun-2020	572.70	570.00	601.30	566.70	599.05	598.85	592.24	89579	530.52	3648	61705	68.88
TATACONSUM	EQ	25-Jun-2020	383.10	380.00	389.40	377.60	384.00	384.00	384.37	1961942	7541.20	24227	1043741	53.20
TATAELXSI	EQ	25-Jun-2020	873.05	870.00	881.65	863.00	870.00	868.65	871.61	218018	1900.26	12652	50530	23.18
TATAINVEST	EQ	25-Jun-2020	769.00	769.00	778.90	755.10	767.00	769.05	770.69	26121	201.31	1030	20378	78.01
TATAMETALI	EQ	25-Jun-2020	497.55	498.00	500.00	490.35	496.20	497.55	496.35	10363	51.44	1232	4836	46.67
TATAMOTORS	EQ	25-Jun-2020	104.80	103.85	106.30	101.65	104.00	103.80	104.27	63198650	65898.89	184772	7701030	12.19
TATAMTRDVR	EQ	25-Jun-2020	43.00	42.80	43.55	41.70	42.25	42.25	42.65	4499697	1919.11	21426	1129759	25.11
TATAPOWER	EQ	25-Jun-2020	43.25	43.15	44.60	43.10	44.15	44.00	43.99	35940234	15809.57	46796	7016687	19.52
TATASTEEL	E1	25-Jun-2020	34.55	34.70	34.80	33.85	34.00	33.95	34.15	146499	50.03	1784	119639	81.67
TATASTEEL	EQ	25-Jun-2020	326.05	322.00	327.40	321.00	322.55	323.10	324.48	11345728	36814.41	107613	2659823	23.44
TATASTLBSL	EQ	25-Jun-2020	20.50	20.55	20.70	20.00	20.10	20.15	20.39	2289730	466.78	7123	807923	35.28
TATASTLLP	EQ	25-Jun-2020	254.15	250.00	257.15	248.65	255.00	254.65	254.27	23814	60.55	1622	14515	60.95
TBZ	EQ	25-Jun-2020	30.65	31.10	31.25	29.35	29.90	29.85	30.39	178020	54.11	1418	123573	69.42
TCFSL	NB	25-Jun-2020	1080.25	1080.50	1082.90	1080.10	1082.90	1082.90	1080.52	261	2.82	25	260	99.62
TCFSL	ND	25-Jun-2020	1118.43	1117.58	1123.00	1115.15	1115.21	1115.26	1117.48	441	4.93	37	323	73.24
TCFSL	NF	25-Jun-2020	1154.30	1154.30	1157.90	1152.01	1152.01	1152.01	1153.25	102	1.18	3	102	100.00
TCFSL	NH	25-Jun-2020	1085.00	1084.00	1086.00	1084.00	1086.00	1086.00	1085.00	4	0.04	2	4	100.00
TCFSL	NJ	25-Jun-2020	1108.00	1110.00	1110.00	1089.12	1089.12	1089.12	1095.09	70	0.77	2	70	100.00
TCI	EQ	25-Jun-2020	170.85	173.70	173.70	168.00	168.95	168.75	169.41	19527	33.08	868	9068	46.44
TCIDEVELOP	EQ	25-Jun-2020	276.40	275.30	286.25	266.05	284.95	284.15	280.48	330	0.93	58	144	43.64
TCIEXP	EQ	25-Jun-2020	687.05	690.00	690.00	662.05	674.00	674.10	672.36	18632	125.27	3577	10310	55.33
TCIFINANCE	EQ	25-Jun-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	9818	0.71	30	9817	99.99
TCNSBRANDS	EQ	25-Jun-2020	353.60	350.00	364.95	346.00	352.25	351.70	349.86	14097	49.32	1175	9101	64.56
TCPLPACK	EQ	25-Jun-2020	249.90	244.95	250.50	238.00	244.00	245.45	245.37	10587	25.98	270	7000	66.12
TCS	EQ	25-Jun-2020	2042.20	2035.00	2060.00	2009.25	2015.40	2016.10	2033.26	3044089	61894.26	127554	1367041	44.91
TDPOWERSYS	EQ	25-Jun-2020	101.05	101.75	116.80	101.70	112.95	112.15	112.12	194138	217.66	3203	74767	38.51
TEAMLEASE	EQ	25-Jun-2020	1714.60	1681.00	1739.95	1681.00	1723.80	1721.90	1708.85	20766	354.86	3422	7021	33.81
TECHM	EQ	25-Jun-2020	560.95	558.00	565.60	552.05	554.05	554.15	558.90	2386985	13340.81	72275	1088918	45.62
TECHNOE	EQ	25-Jun-2020	205.00	209.00	209.00	198.00	201.95	200.20	203.99	39026	79.61	1149	16052	41.13
TECHNOFAB	BE	25-Jun-2020	10.40	10.90	10.90	10.90	10.90	10.90	10.90	8196	0.89	30	-	-
TEJASNET	BE	25-Jun-2020	49.00	47.10	49.00	46.60	48.00	47.85	47.99	90692	43.52	1725	-	-
TERASOFT	EQ	25-Jun-2020	25.55	24.20	26.50	24.20	25.50	25.35	25.33	12411	3.14	130	8809	70.98
TEXINFRA	EQ	25-Jun-2020	39.00	37.60	38.95	36.60	37.60	37.90	38.05	15506	5.90	121	11264	72.64
TEXMOPIPES	EQ	25-Jun-2020	14.25	14.40	15.65	14.10	15.65	15.65	15.44	183297	28.30	569	108233	59.05
TEXRAIL	EQ	25-Jun-2020	25.80	25.60	26.00	25.25	25.30	25.45	25.51	174681	44.56	1084	92406	52.90
TFCILTD	EQ	25-Jun-2020	36.75	36.70	36.75	35.35	35.45	35.50	35.73	2299849	821.64	1796	2217321	96.41
THANGAMAYL	EQ	25-Jun-2020	263.00	260.05	265.00	252.00	254.05	253.10	255.92	36449	93.28	1540	27446	75.30
THEINVEST	EQ	25-Jun-2020	96.70	98.35	98.35	94.60	97.70	96.65	96.05	1015	0.97	70	786	77.44
THEMISMED	EQ	25-Jun-2020	346.45	342.60	369.00	342.25	360.90	358.75	356.27	8540	30.43	473	6771	79.29
THERMAX	EQ	25-Jun-2020	756.90	755.00	791.85	750.25	780.00	778.25	779.15	245826	1915.36	10707	62946	25.61
THIRUSUGAR	BZ	25-Jun-2020	4.25	4.45	4.45	4.25	4.45	4.45	4.44	10562	0.47	19	-	-
THOMASCOOK	EQ	25-Jun-2020	28.50	28.25	29.10	27.55	28.90	28.85	28.57	272724	77.93	1486	134410	49.28
THOMASCOTT	BE	25-Jun-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	250	0.01	1	-	-
THYROCARE	EQ	25-Jun-2020	505.40	505.00	508.80	499.00	505.00	505.50	504.37	25222	127.21	1336	12288	48.72
TI	EQ	25-Jun-2020	16.95	17.05	18.60	16.70	18.60	18.60	18.09	417134	75.48	943	289832	69.48
TIDEWATER	EQ	25-Jun-2020	4030.00	4020.00	4147.45	3963.80	4062.00	4088.40	4073.26	2823	114.99	734	1602	56.75
TIIL	EQ	25-Jun-2020	265.60	256.60	265.55	256.60	260.00	260.05	261.61	889	2.33	91	419	47.13
TIINDIA	EQ	25-Jun-2020	438.80	432.15	441.00	432.15	440.00	440.60	439.52	29190	128.30	2283	20886	71.55
TIJARIA	EQ	25-Jun-2020	6.80	6.60	7.00	6.50	6.90	6.80	6.79	11008	0.75	60	9317	84.64
TIL	EQ	25-Jun-2020	151.80	148.00	156.80	148.00	151.00	149.55	150.93	13661	20.62	525	7284	53.32
TIMESGTY	EQ	25-Jun-2020	23.60	24.60	24.60	23.20	24.50	24.50	23.78	26	0.01	11	18	69.23
TIMETECHNO	EQ	25-Jun-2020	39.90	39.75	40.70	39.10	40.15	39.75	40.02	281384	112.62	1506	176230	62.63
TIMKEN	EQ	25-Jun-2020	975.05	953.00	974.00	942.00	945.00	947.45	953.19	21725	207.08	1490	15275	70.31
TINPLATE	EQ	25-Jun-2020	121.30	120.95	124.25	119.75	122.50	122.00	122.06	384744	469.63	6899	96615	25.11
TIPSINDLTD	EQ	25-Jun-2020	130.50	129.15	133.00	117.95	125.35	125.95	124.03	28754	35.66	612	18274	63.55
TIRUMALCHM	EQ	25-Jun-2020	49.20	48.30	50.95	48.00	49.60	49.65	49.67	486406	241.61	3030	186841	38.41
TIRUPATIFL	SM	25-Jun-2020	27.90	27.80	27.80	27.80	27.80	27.80	27.80	3200	0.89	1	3200	100.00
TITAN	EQ	25-Jun-2020	988.20	985.00	994.00	973.55	975.80	977.60	982.37	2214885	21758.48	87160	624644	28.20
TMRVL	BE	25-Jun-2020	9.75	9.90	9.90	9.35	9.85	9.65	9.75	29779	2.90	140	-	-
TNPETRO	EQ	25-Jun-2020	35.60	35.75	35.80	35.00	35.05	35.20	35.40	112972	39.99	775	62998	55.76
TNPL	EQ	25-Jun-2020	115.10	114.40	118.45	113.00	117.00	116.30	116.14	281967	327.48	3407	104854	37.19
TNTELE	BE	25-Jun-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1100	0.02	4	-	-
TOKYOPLAST	EQ	25-Jun-2020	62.50	64.30	65.00	60.95	64.40	64.15	63.66	9825	6.25	208	5584	56.83
TORNTPHARM	EQ	25-Jun-2020	2462.05	2474.80	2529.00	2460.00	2492.00	2500.10	2493.97	794132	19805.39	30202	401353	50.54
TORNTPOWER	EQ	25-Jun-2020	323.65	324.80	332.25	324.00	326.00	326.15	328.06	2133942	7000.68	24759	409262	19.18
TOTAL	SM	25-Jun-2020	26.00	26.50	26.50	26.50	26.50	26.50	26.50	3000	0.80	1	3000	100.00
TOUCHWOOD	BE	25-Jun-2020	45.30	45.30	45.50	45.25	45.30	45.45	45.42	810	0.37	11	-	-
TPLPLASTEH	EQ	25-Jun-2020	110.75	110.05	129.00	107.10	129.00	125.15	121.44	48943	59.43	1601	15618	31.91
TRANSWIND	SM	25-Jun-2020	7.50	7.80	7.80	7.80	7.80	7.80	7.80	4000	0.31	1	4000	100.00
TREEHOUSE	EQ	25-Jun-2020	4.50	4.60	4.70	4.30	4.45	4.40	4.41	69952	3.08	177	54291	77.61
TREJHARA	EQ	25-Jun-2020	9.45	9.45	9.80	9.00	9.00	9.00	9.22	25388	2.34	91	20858	82.16
TRENT	EQ	25-Jun-2020	665.25	657.55	697.50	633.10	679.80	686.10	670.58	1476229	9899.28	32528	954673	64.67
TRF	EQ	25-Jun-2020	78.35	78.90	79.00	76.40	77.90	77.50	78.04	11606	9.06	343	8231	70.92
TRIDENT	EQ	25-Jun-2020	6.80	6.80	6.85	6.50	6.70	6.65	6.65	6494678	432.05	9574	4289625	66.05
TRIGYN	EQ	25-Jun-2020	34.25	34.00	34.50	33.45	33.75	34.00	34.08	16126	5.50	226	8066	50.02
TRIL	EQ	25-Jun-2020	10.55	10.90	12.65	10.00	12.65	12.65	11.79	1938470	228.47	4717	898693	46.36
TRITURBINE	EQ	25-Jun-2020	72.30	71.50	74.90	70.90	71.90	71.65	72.78	55724	40.56	1215	28258	50.71
TRIVENI	EQ	25-Jun-2020	54.25	54.00	56.80	52.55	55.90	55.85	55.45	592791	328.69	3605	365447	61.65
TTKHLTCARE	EQ	25-Jun-2020	443.10	461.00	461.00	431.00	448.00	450.35	445.21	2202	9.80	204	1549	70.35
TTKPRESTIG	EQ	25-Jun-2020	5317.70	5319.00	5319.00	5130.00	5152.00	5147.75	5189.03	13674	709.55	3361	4218	30.85
TTL	EQ	25-Jun-2020	30.00	29.85	30.40	29.55	30.10	29.75	29.96	7245	2.17	109	4991	68.89
TTML	EQ	25-Jun-2020	4.10	4.10	4.30	3.95	4.30	4.25	4.18	3490408	145.97	2951	2281307	65.36
TV18BRDCST	EQ	25-Jun-2020	36.45	35.45	36.70	35.10	35.50	35.55	35.87	7611727	2730.13	11371	4191254	55.06
TVSELECT	BE	25-Jun-2020	100.10	99.95	102.90	98.20	101.95	101.10	100.83	20327	20.50	247	-	-
TVSMOTOR	EQ	25-Jun-2020	380.60	376.10	392.80	375.10	380.45	383.30	383.67	4289982	16459.33	45172	1677080	39.09
TVSSRICHAK	EQ	25-Jun-2020	1452.50	1449.00	1470.00	1420.00	1420.00	1430.05	1442.96	8068	116.42	1058	3834	47.52
TVTODAY	EQ	25-Jun-2020	191.65	190.90	195.25	187.15	194.70	194.10	191.87	63713	122.24	1922	28779	45.17
TVVISION	EQ	25-Jun-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	7824	0.14	4	7824	100.00
TWL	EQ	25-Jun-2020	36.15	35.95	36.10	35.00	35.75	35.50	35.62	94003	33.49	887	65168	69.33
UBL	EQ	25-Jun-2020	1050.80	1047.00	1061.20	1021.80	1050.00	1049.10	1042.22	822436	8571.58	35061	235205	28.60
UBSG1GP	MF	25-Jun-2020	0.35	0.38	0.38	0.38	0.38	0.38	0.38	2012	0.01	1	2012	100.00
UBSG1GPD	MF	25-Jun-2020	0.33	0.36	0.36	0.36	0.36	0.36	0.36	111896	0.40	14	111896	100.00
UCALFUEL	EQ	25-Jun-2020	113.95	111.00	116.00	111.00	114.60	114.80	114.73	21037	24.14	806	9367	44.53
UCOBANK	EQ	25-Jun-2020	13.95	13.95	14.35	13.55	14.00	13.95	14.02	2586461	362.69	11481	1313947	50.80
UFLEX	EQ	25-Jun-2020	208.45	206.00	211.95	205.15	207.55	207.45	208.48	131755	274.69	3129	42901	32.56
UFO	EQ	25-Jun-2020	79.70	78.00	81.15	77.75	79.20	79.40	79.50	161195	128.15	6474	61388	38.08
UGARSUGAR	EQ	25-Jun-2020	14.80	15.15	15.30	14.70	15.10	15.05	15.01	565832	84.93	1586	318405	56.27
UJAAS	EQ	25-Jun-2020	7.90	8.25	8.25	7.55	8.25	8.25	7.96	2517023	200.48	2836	1333678	52.99
UJJIVAN	EQ	25-Jun-2020	210.45	209.90	224.85	206.30	224.00	221.55	217.65	7525747	16379.60	69313	919675	12.22
UJJIVANSFB	EQ	25-Jun-2020	29.80	29.20	30.95	29.05	30.40	30.20	30.16	1471686	443.81	4937	705486	47.94
ULTRACEMCO	EQ	25-Jun-2020	3821.60	3814.80	3875.00	3781.75	3799.85	3802.35	3829.36	395771	15155.49	35227	140681	35.55
UMANGDAIRY	EQ	25-Jun-2020	48.85	56.00	58.60	53.55	58.60	58.60	57.11	791115	451.84	5163	249085	31.49
UNICHEMLAB	EQ	25-Jun-2020	181.85	182.30	182.90	164.00	164.30	165.95	169.80	872988	1482.35	12929	356191	40.80
UNIENTER	EQ	25-Jun-2020	65.10	63.95	65.20	63.10	64.75	63.85	63.86	8662	5.53	158	7304	84.32
UNIONBANK	EQ	25-Jun-2020	32.90	32.65	33.50	31.80	33.45	33.30	32.94	6228569	2051.72	18203	1594719	25.60
UNIPLY	EQ	25-Jun-2020	6.15	6.10	6.40	6.00	6.25	6.25	6.23	419258	26.12	502	284060	67.75
UNITECH	BZ	25-Jun-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.99	2920311	58.02	1118	-	-
UNITEDPOLY	SM	25-Jun-2020	7.35	7.00	7.70	7.00	7.70	7.70	7.47	9000	0.67	3	9000	100.00
UNITEDTEA	EQ	25-Jun-2020	264.30	267.65	269.35	260.00	267.00	265.60	263.91	227	0.60	50	134	59.03
UNITY	BZ	25-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	51792	0.47	39	-	-
UNIVASTU	EQ	25-Jun-2020	40.65	42.45	42.45	36.25	38.10	38.70	38.99	27127	10.58	506	8280	30.52
UNIVCABLES	EQ	25-Jun-2020	123.65	123.00	127.95	123.00	124.25	124.30	124.69	10556	13.16	711	4817	45.63
UNIVPHOTO	EQ	25-Jun-2020	93.30	89.15	98.00	89.15	93.25	93.25	94.06	3883	3.65	75	2856	73.55
UPL	EQ	25-Jun-2020	444.95	438.15	454.70	437.45	445.00	442.90	446.42	3982270	17777.45	62440	928227	23.31
URJA	BE	25-Jun-2020	3.60	3.75	3.75	3.45	3.75	3.75	3.63	5301485	192.53	4992	-	-
USHAMART	EQ	25-Jun-2020	20.45	19.65	20.60	19.50	20.15	20.00	20.00	460132	92.02	886	395346	85.92
UTIFEFRGR4	MF	25-Jun-2020	8.21	8.22	8.35	8.22	8.35	8.35	8.30	10900	0.90	6	10900	100.00
UTINEXT50	EQ	25-Jun-2020	270.00	262.71	283.90	257.35	276.00	274.41	271.80	483	1.31	57	410	84.89
UTINIFTETF	EQ	25-Jun-2020	1095.91	1088.23	1096.55	1085.00	1086.30	1087.96	1089.79	1371	14.94	33	1320	96.28
UTISENSETF	EQ	25-Jun-2020	377.15	380.00	394.50	370.35	373.00	373.05	377.17	688	2.59	92	373	54.22
UTISXN50	EQ	25-Jun-2020	295.86	271.13	295.68	271.13	274.10	280.94	283.60	34	0.10	8	4	11.76
UTTAMSTL	EQ	25-Jun-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	30159	2.40	53	30159	100.00
UTTAMSUGAR	EQ	25-Jun-2020	79.45	78.10	81.25	78.05	79.20	79.25	79.58	28313	22.53	628	15514	54.79
UVSL	BE	25-Jun-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	47845854	238.86	4574	-	-
V2RETAIL	EQ	25-Jun-2020	56.35	55.20	58.80	55.20	57.00	57.05	57.14	119300	68.17	1907	70318	58.94
VADILALIND	EQ	25-Jun-2020	544.35	554.35	574.90	545.00	555.00	554.70	560.70	8625	48.36	888	4503	52.21
VAIBHAVGBL	EQ	25-Jun-2020	1243.75	1240.00	1279.90	1240.00	1250.00	1252.85	1253.76	5644	70.76	1107	3242	57.44
VAISHALI	EQ	25-Jun-2020	47.70	47.00	47.95	45.25	46.70	46.15	46.32	4510	2.09	181	2454	54.41
VAKRANGEE	EQ	25-Jun-2020	31.95	32.40	33.50	31.00	33.45	33.45	32.78	3640951	1193.42	9966	1961182	53.86
VARDHACRLC	EQ	25-Jun-2020	31.20	31.00	31.70	30.15	30.30	30.35	30.65	14773	4.53	116	12895	87.29
VARDMNPOLY	BE	25-Jun-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	4453	0.29	13	-	-
VARROC	EQ	25-Jun-2020	188.60	188.00	198.00	183.00	198.00	198.00	192.41	744968	1433.37	8922	325970	43.76
VASCONEQ	EQ	25-Jun-2020	9.95	9.80	10.30	9.50	10.15	10.10	9.96	124100	12.36	348	71268	57.43
VASWANI	BE	25-Jun-2020	5.30	5.30	5.55	5.05	5.55	5.55	5.55	80879	4.49	30	-	-
VBL	EQ	25-Jun-2020	688.45	679.10	707.00	679.10	694.00	695.10	696.84	131382	915.53	5010	63279	48.16
VEDL	EQ	25-Jun-2020	109.45	108.95	112.25	108.00	110.95	111.25	110.34	26667328	29425.63	91679	6467563	24.25
VENKEYS	EQ	25-Jun-2020	1124.55	1180.00	1180.00	1132.60	1136.00	1140.40	1150.81	171887	1978.09	9413	31980	18.61
VENUSREM	BE	25-Jun-2020	60.65	60.80	63.65	59.10	63.65	63.65	62.56	63111	39.48	324	-	-
VERTOZ	EQ	25-Jun-2020	76.00	78.00	79.00	74.00	74.00	75.25	76.01	39804	30.26	343	2963	7.44
VESUVIUS	EQ	25-Jun-2020	892.80	880.05	893.00	872.90	874.75	877.90	884.66	11627	102.86	210	10887	93.64
VETO	EQ	25-Jun-2020	47.15	46.65	47.40	44.80	45.90	45.30	45.24	23877	10.80	487	18559	77.73
VGUARD	EQ	25-Jun-2020	176.90	175.00	178.70	173.55	174.60	174.20	175.48	260395	456.95	7008	129967	49.91
VHL	EQ	25-Jun-2020	1136.00	1180.00	1263.00	1103.00	1205.00	1220.45	1197.45	1204	14.42	210	946	78.57
VICEROY	BE	25-Jun-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	31679	1.00	44	-	-
VIDEOIND	BZ	25-Jun-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	54512	1.09	37	-	-
VIDHIING	EQ	25-Jun-2020	73.15	73.20	79.60	70.10	74.60	74.05	76.31	402106	306.85	4247	107127	26.64
VIJIFIN	EQ	25-Jun-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	120882	1.09	38	120882	100.00
VIKASECO	EQ	25-Jun-2020	4.95	4.75	5.10	4.75	4.95	4.85	4.88	1973768	96.28	1578	1556546	78.86
VIKASMCORP	BE	25-Jun-2020	4.90	5.10	5.10	4.75	5.10	5.10	5.08	4871213	247.51	1029	-	-
VIKASPROP	EQ	25-Jun-2020	4.15	4.10	4.10	4.10	4.10	4.10	4.10	348690	14.30	779	348690	100.00
VIKASWSP	EQ	25-Jun-2020	7.00	7.15	7.15	6.65	7.15	7.10	6.94	322018	22.35	312	243147	75.51
VIMTALABS	EQ	25-Jun-2020	83.70	83.70	86.95	81.40	84.05	83.80	84.65	67283	56.95	972	43240	64.27
VINATIORGA	EQ	25-Jun-2020	987.45	980.00	1007.00	969.15	990.00	995.50	992.73	97976	972.63	5586	38101	38.89
VINDHYATEL	EQ	25-Jun-2020	744.75	740.00	750.00	723.05	748.00	745.60	740.12	8223	60.86	817	5088	61.88
VINNY	SM	25-Jun-2020	41.50	41.50	41.50	41.25	41.25	41.25	41.38	12000	4.97	3	12000	100.00
VINYLINDIA	EQ	25-Jun-2020	93.10	93.10	93.10	89.00	91.80	91.05	91.67	62515	57.31	1322	37251	59.59
VIPCLOTHNG	BE	25-Jun-2020	8.50	8.90	8.90	8.10	8.90	8.90	8.72	167555	14.62	363	-	-
VIPIND	EQ	25-Jun-2020	265.25	260.75	269.90	258.70	265.05	266.15	265.11	712687	1889.38	12210	215974	30.30
VIPULLTD	EQ	25-Jun-2020	14.65	14.85	14.85	14.15	14.50	14.50	14.51	8385	1.22	52	7078	84.41
VISAKAIND	EQ	25-Jun-2020	236.60	238.00	249.00	238.00	243.25	243.15	243.75	36144	88.10	922	24183	66.91
VISASTEEL	EQ	25-Jun-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	41212	2.47	40	41212	100.00
VISHAL	BE	25-Jun-2020	257.00	257.00	259.00	256.00	259.00	257.35	256.68	12900	33.11	40	-	-
VISHNU	EQ	25-Jun-2020	123.35	122.25	127.35	118.20	123.50	123.50	124.17	4196	5.21	277	2072	49.38
VISHWARAJ	EQ	25-Jun-2020	78.05	79.80	79.80	75.70	76.00	76.50	77.06	24480	18.86	251	5985	24.45
VIVIMEDLAB	BE	25-Jun-2020	13.65	14.05	14.05	13.35	13.80	13.65	13.79	70597	9.74	189	-	-
VLSFINANCE	EQ	25-Jun-2020	52.60	49.40	51.40	49.25	51.40	50.60	50.13	48487	24.31	570	26782	55.24
VMART	EQ	25-Jun-2020	1711.80	1720.40	1747.20	1700.55	1729.00	1722.30	1726.68	8688	150.01	1179	5012	57.69
VOLTAMP	EQ	25-Jun-2020	1191.95	1174.10	1180.00	1135.00	1140.00	1139.20	1150.93	34788	400.39	3942	13689	39.35
VOLTAS	EQ	25-Jun-2020	537.95	537.00	554.95	533.95	552.00	552.10	547.61	2386551	13068.95	40302	795188	33.32
VRLLOG	EQ	25-Jun-2020	166.10	166.00	169.50	162.30	166.00	166.35	166.20	104716	174.04	2761	42614	40.69
VSSL	BE	25-Jun-2020	62.00	64.60	64.60	58.90	61.45	61.45	60.78	7831	4.76	69	-	-
VSTIND	EQ	25-Jun-2020	3098.30	3145.00	3149.60	3084.40	3139.95	3121.50	3114.43	13737	427.83	2523	7622	55.49
VSTTILLERS	EQ	25-Jun-2020	1365.30	1359.95	1384.85	1325.10	1330.25	1329.90	1347.57	9228	124.35	1249	4018	43.54
VTL	EQ	25-Jun-2020	671.90	666.00	675.00	660.95	670.95	672.15	669.99	63763	427.21	1636	58721	92.09
WABAG	EQ	25-Jun-2020	116.00	116.00	118.40	113.15	115.50	115.50	115.80	113518	131.45	2369	64832	57.11
WABCOINDIA	EQ	25-Jun-2020	6877.05	6889.60	6889.65	6868.00	6870.00	6870.20	6871.71	2686	184.57	257	2447	91.10
WALCHANNAG	EQ	25-Jun-2020	47.30	47.40	52.00	46.00	52.00	51.80	51.02	610463	311.47	4009	407004	66.67
WANBURY	BE	25-Jun-2020	27.00	27.85	27.85	25.65	25.65	25.65	25.90	16359	4.24	102	-	-
WATERBASE	EQ	25-Jun-2020	105.05	107.00	108.90	106.20	107.00	107.65	107.36	435783	467.87	4528	77683	17.83
WEALTH	SM	25-Jun-2020	96.05	91.25	91.25	91.25	91.25	91.25	91.25	3000	2.74	1	3000	100.00
WEBELSOLAR	EQ	25-Jun-2020	23.50	24.00	24.00	22.55	23.15	23.40	23.25	146338	34.03	671	82252	56.21
WEIZMANIND	EQ	25-Jun-2020	24.30	23.00	24.75	23.00	23.80	23.90	24.23	6840	1.66	32	1999	29.23
WELCORP	EQ	25-Jun-2020	84.60	82.80	86.20	81.40	84.40	84.10	84.34	901977	760.69	6096	493291	54.69
WELENT	EQ	25-Jun-2020	65.70	64.05	66.30	64.05	65.45	65.30	65.38	63929	41.79	928	45615	71.35
WELINV	EQ	25-Jun-2020	190.00	188.15	199.50	188.15	199.50	199.50	195.13	538	1.05	12	538	100.00
WELSPUNIND	EQ	25-Jun-2020	35.90	35.75	36.05	34.75	35.00	35.00	35.11	1059781	372.07	2227	936553	88.37
WENDT	EQ	25-Jun-2020	2715.00	2710.05	2724.80	2690.00	2719.05	2708.30	2706.53	177	4.79	50	126	71.19
WESTLIFE	EQ	25-Jun-2020	303.55	301.00	324.75	300.00	318.50	318.70	315.57	705727	2227.08	16465	224262	31.78
WFL	SM	25-Jun-2020	58.70	61.00	61.50	61.00	61.50	61.50	61.10	8000	4.89	4	8000	100.00
WHEELS	EQ	25-Jun-2020	486.55	484.95	493.15	480.10	481.85	483.40	485.57	5946	28.87	461	3675	61.81
WHIRLPOOL	EQ	25-Jun-2020	2060.90	2040.00	2067.00	2019.95	2046.00	2045.40	2045.75	52513	1074.29	5376	31091	59.21
WILLAMAGOR	EQ	25-Jun-2020	19.65	19.90	20.60	18.70	20.40	20.40	19.85	11347	2.25	175	7198	63.44
WINDMACHIN	EQ	25-Jun-2020	16.60	16.00	16.80	16.00	16.80	16.75	16.63	14965	2.49	58	8882	59.35
WIPL	BE	25-Jun-2020	51.00	51.00	51.55	50.50	51.00	51.00	51.03	11501	5.87	17	-	-
WIPRO	EQ	25-Jun-2020	218.20	216.95	222.00	215.30	217.75	218.20	219.18	5096856	11171.47	50544	1358094	26.65
WOCKPHARMA	EQ	25-Jun-2020	282.60	280.00	287.50	275.50	282.00	282.45	281.92	594709	1676.58	11674	124811	20.99
WONDERLA	EQ	25-Jun-2020	135.70	132.55	138.90	131.30	134.90	134.10	134.77	68998	92.99	2076	32475	47.07
WORTH	SM	25-Jun-2020	43.85	44.80	46.30	44.80	45.00	45.00	45.47	7500	3.41	5	6000	80.00
WSI	BE	25-Jun-2020	1.60	1.60	1.60	1.55	1.60	1.60	1.57	8694	0.14	23	-	-
WSTCSTPAPR	EQ	25-Jun-2020	171.75	170.50	189.00	165.80	188.00	181.80	177.42	326102	578.58	5418	171841	52.70
XCHANGING	EQ	25-Jun-2020	44.80	44.55	47.50	44.55	45.15	45.20	46.04	23962	11.03	497	11566	48.27
XELPMOC	BE	25-Jun-2020	71.20	74.50	74.75	74.50	74.75	74.75	74.73	4892	3.66	30	-	-
XPROINDIA	EQ	25-Jun-2020	23.55	25.80	28.25	25.15	28.25	28.25	27.29	158684	43.30	1114	74001	46.63
YESBANK	EQ	25-Jun-2020	27.05	27.05	27.25	26.55	27.00	27.00	27.01	9662127	2610.07	26461	4817923	49.86
ZEEL	EQ	25-Jun-2020	174.10	172.00	176.40	168.80	172.75	172.35	173.63	17818871	30938.93	110808	3101417	17.41
ZEEL	P2	25-Jun-2020	3.50	3.50	3.55	3.50	3.50	3.50	3.52	14408	0.51	22	14408	100.00
ZEELEARN	EQ	25-Jun-2020	16.60	16.45	17.55	16.05	17.25	17.10	17.14	1679931	287.91	3361	860294	51.21
ZEEMEDIA	BE	25-Jun-2020	6.65	6.50	6.75	6.35	6.35	6.35	6.43	1520106	97.74	1631	-	-
ZENITHEXPO	EQ	25-Jun-2020	36.35	35.75	37.00	35.15	35.15	35.60	35.76	1702	0.61	26	1091	64.10
ZENSARTECH	EQ	25-Jun-2020	131.60	133.95	133.95	125.00	129.95	129.80	129.79	111468	144.68	2049	67728	60.76
ZENTEC	EQ	25-Jun-2020	52.20	53.45	54.40	51.30	52.80	52.50	52.76	129030	68.08	1468	70383	54.55
ZODIAC	SM	25-Jun-2020	16.95	17.75	17.75	17.75	17.75	17.75	17.75	2000	0.36	1	2000	100.00
ZODIACLOTH	EQ	25-Jun-2020	137.40	137.00	137.00	131.35	134.60	133.60	133.73	9568	12.80	409	4606	48.14
ZODJRDMKJ	EQ	25-Jun-2020	26.00	25.25	27.60	25.05	25.20	25.40	25.48	2155	0.55	140	1584	73.50
ZOTA	EQ	25-Jun-2020	148.25	147.00	149.65	141.05	144.95	145.00	145.09	5993	8.70	116	3594	59.97
ZUARI	EQ	25-Jun-2020	102.65	98.50	105.35	98.00	105.35	104.45	102.64	27350	28.07	652	14889	54.44
ZUARIGLOB	EQ	25-Jun-2020	55.25	55.80	58.00	52.60	56.80	56.10	55.68	81013	45.11	1416	34160	42.17
ZYDUSWELL	EQ	25-Jun-2020	1270.30	1270.30	1283.00	1256.35	1280.00	1279.90	1269.55	30363	385.47	1977	20516	67.57